Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.914,10.94,10.914,10.94,9895,0
2005-02-28,10.858,10.914,10.783,10.914,513120,0
2005-03-01,10.924,10.924,10.914,10.92,70004,0
2005-03-02,10.914,10.92,10.914,10.914,37018,0
2005-03-03,10.902,10.902,10.871,10.902,17954,0
2005-03-04,10.914,10.92,10.871,10.887,129198,0
2005-03-07,10.887,10.902,10.858,10.902,73483,0
2005-03-08,10.871,10.914,10.858,10.914,78801,0
2005-03-09,10.914,10.914,10.858,10.858,15026,0
2005-03-10,10.887,10.887,10.778,10.831,34450,0
2005-03-11,10.778,10.778,10.74,10.74,10077,0
2005-03-14,10.722,10.722,10.641,10.695,79900,0
2005-03-15,10.684,10.684,10.488,10.532,44346,0
2005-03-16,10.504,10.504,10.207,10.257,47091,0
2005-03-17,10.286,10.286,10.039,10.231,58828,0
2005-03-18,10.248,10.257,10.231,10.257,2746,0
2005-03-21,10.271,10.276,10.248,10.257,12828,0
2005-03-22,10.263,10.271,10.215,10.215,12459,0
2005-03-23,10.207,10.207,10.068,10.096,45079,0
2005-03-24,10.084,10.084,9.927,9.932,34085,0
2005-03-28,9.927,9.927,9.724,9.724,64691,0
2005-03-29,9.714,9.714,9.522,9.522,57359,0
2005-03-30,9.604,9.714,9.549,9.714,35919,0
2005-03-31,9.766,9.831,9.741,9.766,37199,0
2005-04-01,9.794,9.915,9.766,9.831,38299,0
2005-04-04,9.85,9.877,9.766,9.861,33538,0
2005-04-05,9.903,9.985,9.903,9.985,26756,0
2005-04-06,9.96,9.985,9.92,9.96,35184,0
2005-04-07,9.985,10.039,9.942,10.039,38115,0
2005-04-08,10.052,10.135,10.031,10.135,18505,0
2005-04-11,10.16,10.207,10.149,10.168,18327,0
2005-04-12,10.193,10.257,10.193,10.239,29691,0
2005-04-13,10.257,10.314,10.139,10.139,52594,0
2005-04-14,10.177,10.263,10.177,10.231,43429,0
2005-04-15,10.207,10.215,10.124,10.149,53510,0
2005-04-18,10.168,10.168,10.023,10.084,26573,0
2005-04-19,10.124,10.16,10.031,10.039,32621,0
2005-04-20,10.068,10.084,10.036,10.068,15026,0
2005-04-21,10.068,10.084,9.877,9.877,35737,0
2005-04-22,9.903,9.932,9.85,9.877,21811,0
2005-04-25,9.823,9.903,9.714,9.766,66893,0
2005-04-26,9.766,9.766,9.4831,9.549,111787,0
2005-04-27,9.54,9.728,9.501,9.684,74952,0
2005-04-28,9.675,9.675,9.4948,9.604,59924,0
2005-04-29,9.644,9.708,9.522,9.604,65421,0
2005-05-02,9.593,9.604,9.3972,9.549,96942,0
2005-05-03,9.549,9.604,9.4119,9.577,50211,0
2005-05-04,9.604,9.632,9.4675,9.632,48747,0
2005-05-05,9.593,9.657,9.4801,9.549,44898,0
2005-05-06,9.577,9.684,9.554,9.664,60478,0
2005-05-09,9.647,9.747,9.604,9.675,42331,0
2005-05-10,9.714,9.757,9.684,9.741,69273,0
2005-05-11,9.549,9.724,9.549,9.724,52045,0
2005-05-12,9.741,9.741,9.527,9.54,61025,0
2005-05-13,9.506,9.549,9.4733,9.549,29869,0
2005-05-16,9.549,9.549,9.4675,9.4801,32621,0
2005-05-17,9.506,9.593,9.4675,9.549,42331,0
2005-05-18,9.554,9.637,9.4733,9.522,76049,0
2005-05-19,9.522,9.577,9.4831,9.511,40500,0
2005-05-20,9.4801,9.527,9.4675,9.4801,43429,0
2005-05-23,9.4733,9.4948,9.4245,9.4567,45079,0
2005-05-24,9.4119,9.4567,9.3153,9.3602,131944,0
2005-05-25,9.369,9.369,9.2782,9.2822,121133,0
2005-05-26,9.3046,9.369,9.2782,9.3368,91449,0
2005-05-27,9.3368,9.3631,9.2493,9.3602,159984,0
2005-05-31,9.3855,9.4119,9.3046,9.3748,102074,0
2005-06-01,9.3426,9.4636,9.3251,9.4636,98230,0
2005-06-02,9.4831,9.549,9.4636,9.517,116001,0
2005-06-03,9.549,9.714,9.527,9.703,70375,0
2005-06-06,9.747,9.794,9.671,9.751,61575,0
2005-06-07,9.785,9.823,9.728,9.818,56079,0
2005-06-08,9.838,9.838,9.684,9.728,90533,0
2005-06-09,9.757,9.785,9.625,9.684,91449,0
2005-06-10,9.697,9.708,9.593,9.69,80998,0
2005-06-13,9.664,9.664,9.4948,9.657,114170,0
2005-06-14,9.632,9.78,9.632,9.741,51683,0
2005-06-15,9.741,9.766,9.644,9.751,66157,0
2005-06-16,9.741,9.85,9.549,9.766,111606,0
2005-06-17,9.766,9.805,9.664,9.741,85763,0
2005-06-20,9.718,9.773,9.593,9.632,73483,0
2005-06-21,9.587,9.644,9.501,9.625,67804,0
2005-06-22,9.604,9.653,9.4801,9.572,94381,0
2005-06-23,9.54,9.632,9.4948,9.527,84850,0
2005-06-24,9.544,9.577,9.4948,9.554,76784,0
2005-06-27,9.527,9.577,9.3475,9.4119,162183,0
2005-06-28,9.4402,9.4636,9.3046,9.4499,141291,0
2005-06-29,9.4402,9.501,9.4119,9.4675,61575,0
2005-06-30,9.4567,9.577,9.4314,9.549,74038,0
2005-07-01,9.544,9.684,9.54,9.681,48378,0
2005-07-05,9.714,9.823,9.657,9.681,52594,0
2005-07-06,9.675,9.789,9.614,9.789,59010,0
2005-07-07,9.724,9.877,9.684,9.823,69821,0
2005-07-08,9.87,9.87,9.747,9.794,57359,0
2005-07-11,9.794,9.864,9.757,9.805,74221,0
2005-07-12,9.785,9.87,9.761,9.861,83196,0
2005-07-13,9.838,9.915,9.828,9.861,52410,0
2005-07-14,9.903,9.909,9.818,9.894,72936,0
2005-07-15,9.909,9.915,9.845,9.894,60478,0
2005-07-18,9.894,9.935,9.828,9.828,61758,0
2005-07-19,9.85,9.92,9.823,9.92,84116,0
2005-07-20,9.92,9.935,9.773,9.927,102807,0
2005-07-21,9.927,9.932,9.838,9.92,58275,0
2005-07-22,9.92,9.932,9.877,9.927,102807,0
2005-07-25,9.903,9.927,9.78,9.828,109219,0
2005-07-26,9.812,9.932,9.805,9.932,116368,0
2005-07-27,9.888,9.948,9.888,9.948,139090,0
2005-07-28,9.942,10.149,9.942,10.096,71651,0
2005-07-29,10.11,10.117,9.985,10.11,67071,0
2005-08-01,10.11,10.155,10.096,10.142,61940,0
2005-08-02,10.142,10.186,10.117,10.186,62489,0
2005-08-03,10.149,10.253,10.124,10.177,67987,0
2005-08-04,10.177,10.231,10.177,10.207,91810,0
2005-08-05,10.149,10.271,10.149,10.218,124985,0
2005-08-08,10.218,10.276,10.207,10.226,40867,0
2005-08-09,10.215,10.248,10.168,10.168,68540,0
2005-08-10,10.207,10.253,10.149,10.149,52783,0
2005-08-11,9.985,10.071,9.96,10.006,90533,0
2005-08-12,9.975,10.006,9.909,9.915,34450,0
2005-08-15,9.903,9.932,9.78,9.903,107755,0
2005-08-16,9.903,9.915,9.838,9.838,69086,0
2005-08-17,9.831,9.909,9.823,9.898,57173,0
2005-08-18,9.845,9.909,9.828,9.884,39214,0
2005-08-19,9.831,9.898,9.805,9.85,59010,0
2005-08-22,9.831,9.831,9.794,9.823,47644,0
2005-08-23,9.8,9.864,9.785,9.785,49479,0
2005-08-24,9.789,9.877,9.785,9.823,52045,0
2005-08-25,9.823,9.894,9.728,9.766,109774,0
2005-08-26,9.747,9.915,9.747,9.915,70189,0
2005-08-29,9.927,9.927,9.8,9.8,59374,0
2005-08-30,9.741,9.909,9.735,9.828,65974,0
2005-08-31,9.903,9.909,9.831,9.898,69635,0
2005-09-01,9.915,9.992,9.884,9.932,83018,0
2005-09-02,9.96,10.006,9.932,9.985,30967,0
2005-09-06,10.039,10.117,9.98,10.068,85579,0
2005-09-07,10.046,10.173,10.013,10.096,71837,0
2005-09-08,10.068,10.215,10.068,10.177,89435,0
2005-09-09,10.155,10.215,10.149,10.182,87781,0
2005-09-12,10.2,10.207,10.127,10.127,49295,0
2005-09-13,10.101,10.173,10.039,10.046,59374,0
2005-09-14,10.068,10.127,9.999,10.031,72756,0
2005-09-15,10.046,10.063,9.948,10.058,52410,0
2005-09-16,10.039,10.039,9.877,9.935,80267,0
2005-09-19,9.953,9.98,9.861,9.861,77883,0
2005-09-20,9.877,9.985,9.838,9.864,54613,0
2005-09-21,9.828,9.975,9.823,9.975,90163,0
2005-09-22,9.96,9.969,9.823,9.888,59374,0
2005-09-23,9.828,9.85,9.664,9.8,83196,0
2005-09-26,9.766,9.831,9.614,9.614,74397,0
2005-09-27,9.637,9.637,9.4948,9.527,125163,0
2005-09-28,9.522,9.714,9.522,9.604,81914,0
2005-09-29,9.577,9.577,9.4499,9.4567,76235,0
2005-09-30,9.4801,9.647,9.4801,9.611,57359,0
2005-10-03,9.611,9.684,9.604,9.684,43248,0
2005-10-04,9.703,9.757,9.675,9.728,36101,0
2005-10-05,9.675,9.741,9.614,9.632,54793,0
2005-10-06,9.632,9.632,9.4831,9.506,41965,0
2005-10-07,9.517,9.54,9.4402,9.4831,39950,0
2005-10-10,9.4733,9.549,9.4567,9.4889,26756,0
2005-10-11,9.4499,9.54,9.3602,9.4245,71287,0
2005-10-12,9.4119,9.4675,9.3153,9.3475,64691,0
2005-10-13,9.2782,9.3212,9.1407,9.1779,90712,0
2005-10-14,9.1503,9.2919,9.1303,9.2445,65788,0
2005-10-17,9.2445,9.3212,9.1503,9.2822,108854,0
2005-10-18,9.2978,9.2978,9.1112,9.195,124432,0
2005-10-19,9.1503,9.2169,9.0636,9.2169,91994,0
2005-10-20,9.2331,9.2782,9.1674,9.2588,69821,0
2005-10-21,9.3046,9.3426,9.1779,9.3251,68906,0
2005-10-24,9.287,9.3797,9.2782,9.287,86132,0
2005-10-25,9.2493,9.3631,9.2065,9.2655,67440,0
2005-10-26,9.2782,9.287,9.1731,9.2782,103908,0
2005-10-27,9.2782,9.2782,9.1627,9.195,68906,0
2005-10-28,9.1245,9.2065,9.0702,9.1674,93647,0
2005-10-31,9.1731,9.2782,9.1731,9.1835,114534,0
2005-11-01,9.2217,9.2782,9.1883,9.1883,83563,0
2005-11-02,9.2007,9.3475,9.1674,9.2541,126633,0
2005-11-03,9.2217,9.369,9.2217,9.3602,70738,0
2005-11-04,9.2782,9.4675,9.2782,9.4675,55892,0
2005-11-07,9.4567,9.4567,9.3426,9.3533,68357,0
2005-11-08,9.3299,9.3855,9.3299,9.3855,42701,0
2005-11-09,9.4119,9.4801,9.3855,9.3855,42881,0
2005-11-10,9.1407,9.2541,9.0702,9.2493,77519,0
2005-11-11,9.2217,9.2273,9.0378,9.1407,76784,0
2005-11-14,9.1407,9.1407,8.9421,9.0081,90533,0
2005-11-15,9.0257,9.0378,8.8243,8.8574,183074,0
2005-11-16,8.8243,8.9095,8.8198,8.8519,78801,0
2005-11-17,8.8519,8.956,8.8519,8.8574,103175,0
2005-11-18,8.8389,9.0044,8.8389,8.9374,111237,0
2005-11-21,8.8956,8.9671,8.8198,8.8574,102988,0
2005-11-22,8.8125,8.8125,8.7292,8.7873,198654,0
2005-11-23,8.8125,8.9755,8.7474,8.9755,229802,0
2005-11-25,8.9987,9.0922,8.9932,9.0922,70375,0
2005-11-28,9.1455,9.1627,9.0588,9.0702,123332,0
2005-11-29,9.0788,9.1731,9.0257,9.0531,107205,0
2005-11-30,9.0788,9.1112,8.9876,8.9876,116001,0
2005-12-01,9.0378,9.2103,9.0378,9.1169,128465,0
2005-12-02,9.1559,9.2103,9.0081,9.0788,143492,0
2005-12-05,9.0788,9.1074,9.0136,9.0415,90533,0
2005-12-06,9.0845,9.1245,9.0313,9.075,96942,0
2005-12-07,9.1112,9.1112,8.9755,9.0313,74221,0
2005-12-08,9.0044,9.0313,8.8993,8.9225,94381,0
2005-12-09,8.9271,8.9271,8.78,8.8631,188202,0
2005-12-12,8.8956,8.917,8.7746,8.8519,179772,0
2005-12-13,8.8519,8.9095,8.7873,8.8324,144767,0
2005-12-14,8.8389,8.8844,8.7546,8.78,161268,0
2005-12-15,8.7962,8.9039,8.7873,8.8324,127916,0
2005-12-16,8.8844,8.9597,8.8454,8.8844,147889,0
2005-12-19,8.8956,8.9987,8.8574,8.8574,132679,0
2005-12-20,8.8658,8.917,8.7474,8.8658,150084,0
2005-12-21,8.8063,8.8956,8.7582,8.8296,175377,0
2005-12-22,8.78,8.9699,8.78,8.8243,179042,0
2005-12-23,8.8125,8.9421,8.8125,8.9421,148071,0
2005-12-27,8.9755,9.0636,8.8769,8.956,179042,0
2005-12-28,8.9271,8.9755,8.8714,8.9337,133047,0
2005-12-29,8.9597,8.9671,8.8324,8.8389,252892,0
2005-12-30,8.8389,8.9495,8.7962,8.8956,244648,0
2006-01-03,8.9374,9.1026,8.9271,9.0969,93828,0
2006-01-04,9.1112,9.1779,9.0636,9.1407,93094,0
2006-01-05,9.1112,9.2169,9.0845,9.2007,96209,0
2006-01-06,9.2169,9.3046,9.2007,9.2541,146419,0
2006-01-09,9.3104,9.369,9.2331,9.3251,133593,0
2006-01-10,9.287,9.3299,9.2655,9.2655,112705,0
2006-01-11,9.2978,9.4363,9.2978,9.4363,175931,0
2006-01-12,9.3797,9.4499,9.3797,9.4177,100975,0
2006-01-13,9.3855,9.544,9.3797,9.527,157237,0
2006-01-17,9.517,9.582,9.4733,9.4948,172995,0
2006-01-18,9.4948,9.56,9.4119,9.4733,113437,0
2006-01-19,9.522,9.582,9.4675,9.533,72568,0
2006-01-20,9.549,9.582,9.4363,9.4889,90163,0
2006-01-23,9.4948,9.587,9.4733,9.549,99690,0
2006-01-24,9.577,9.675,9.0588,9.587,139090,0
2006-01-25,9.751,9.751,9.582,9.647,122414,0
2006-01-26,9.657,9.681,9.598,9.675,107022,0
2006-01-27,9.657,9.69,9.614,9.644,145141,0
2006-01-30,9.604,9.664,9.604,9.632,74397,0
2006-01-31,9.632,9.632,9.572,9.604,103540,0
2006-02-01,9.598,9.657,9.593,9.657,90533,0
2006-02-02,9.625,9.664,9.577,9.644,71287,0
2006-02-03,9.611,9.644,9.56,9.632,113619,0
2006-02-06,9.577,9.681,9.572,9.598,151003,0
2006-02-07,9.572,9.684,9.572,9.644,107571,0
2006-02-08,9.632,9.684,9.577,9.657,85217,0
2006-02-09,9.703,9.735,9.611,9.675,91810,0
2006-02-10,9.653,9.657,9.572,9.647,103540,0
2006-02-13,9.4499,9.4948,9.2782,9.3797,132496,0
2006-02-14,9.3797,9.3797,9.2493,9.3631,216791,0
2006-02-15,9.3299,9.4119,9.2493,9.4119,97673,0
2006-02-16,9.3602,9.4363,9.3046,9.4177,137625,0
2006-02-17,9.4314,9.4402,9.3046,9.3368,81914,0
2006-02-21,9.3426,9.4021,9.3046,9.3251,133962,0
2006-02-22,9.3299,9.4177,9.3299,9.3855,122600,0
2006-02-23,9.4021,9.4889,9.3797,9.4402,104640,0
2006-02-24,9.4402,9.54,9.4402,9.54,86310,0
2006-02-27,9.533,9.549,9.4948,9.54,123519,0
2006-02-28,9.511,9.554,9.4499,9.501,156684,0
2006-03-01,9.549,9.657,9.549,9.625,203780,0
2006-03-02,9.647,9.766,9.598,9.724,110141,0
2006-03-03,9.735,9.812,9.697,9.741,64141,0
2006-03-06,9.724,9.735,9.56,9.653,80633,0
2006-03-07,9.598,9.625,9.4402,9.62,105556,0
2006-03-08,9.565,9.644,9.506,9.644,66337,0
2006-03-09,9.647,9.657,9.604,9.611,64691,0
2006-03-10,9.554,9.647,9.554,9.577,41415,0
2006-03-13,9.54,9.632,9.54,9.577,51859,0
2006-03-14,9.593,9.671,9.54,9.671,65421,0
2006-03-15,9.647,9.684,9.611,9.681,61209,0
2006-03-16,9.69,9.773,9.675,9.773,70738,0
2006-03-17,9.78,9.789,9.671,9.724,52045,0
2006-03-20,9.741,9.78,9.671,9.714,45445,0
2006-03-21,9.657,9.757,9.632,9.681,60109,0
2006-03-22,9.657,9.751,9.644,9.681,64141,0
2006-03-23,9.735,9.751,9.644,9.684,68906,0
2006-03-24,9.632,9.681,9.604,9.671,79169,0
2006-03-27,9.697,9.708,9.565,9.62,52410,0
2006-03-28,9.632,9.632,9.527,9.587,55711,0
2006-03-29,9.604,9.604,9.501,9.572,71468,0
2006-03-30,9.572,9.577,9.522,9.565,37570,0
2006-03-31,9.565,9.572,9.506,9.527,43617,0
2006-04-03,9.527,9.593,9.527,9.582,81180,0
2006-04-04,9.598,9.604,9.56,9.604,56811,0
2006-04-05,9.554,9.637,9.554,9.577,76784,0
2006-04-06,9.593,9.632,9.582,9.62,50943,0
2006-04-07,9.644,9.664,9.554,9.565,49295,0
2006-04-10,9.62,9.632,9.506,9.544,67624,0
2006-04-11,9.4948,9.56,9.4402,9.445,56079,0
2006-04-12,9.4499,9.517,9.4245,9.4636,95293,0
2006-04-13,9.4567,9.4636,9.3972,9.406,41049,0
2006-04-17,9.3972,9.406,9.3299,9.3475,104274,0
2006-04-18,9.4314,9.4314,9.369,9.4314,125163,0
2006-04-19,9.4801,9.4889,9.406,9.4567,93465,0
2006-04-20,9.511,9.517,9.4567,9.4733,54977,0
2006-04-21,9.501,9.54,9.4831,9.54,60109,0
2006-04-24,9.587,9.587,9.4889,9.572,45999,0
2006-04-25,9.598,9.62,9.522,9.522,64141,0
2006-04-26,9.56,9.611,9.522,9.527,69273,0
2006-04-27,9.56,9.565,9.501,9.527,76784,0
2006-04-28,9.549,9.56,9.506,9.554,34085,0
2006-05-01,9.637,9.637,9.56,9.56,52960,0
2006-05-02,9.614,9.664,9.577,9.664,73667,0
2006-05-03,9.724,9.724,9.653,9.697,79351,0
2006-05-04,9.718,9.773,9.684,9.751,72756,0
2006-05-05,9.761,9.78,9.718,9.773,50030,0
2006-05-08,9.812,9.812,9.724,9.724,66337,0
2006-05-09,9.773,9.773,9.703,9.718,75867,0
2006-05-10,9.735,9.766,9.657,9.684,77519,0
2006-05-11,9.554,9.554,9.3855,9.3855,86676,0
2006-05-12,9.4402,9.4636,9.3426,9.4119,19972,0
2006-05-15,9.3855,9.3855,9.2978,9.3748,73301,0
2006-05-16,9.4119,9.4119,9.2782,9.2919,54424,0
2006-05-17,9.2493,9.2493,9.1503,9.1674,64691,0
2006-05-18,9.1731,9.2588,9.1731,9.1835,51683,0
2006-05-19,9.2217,9.2331,9.0922,9.1674,57724,0
2006-05-22,9.1112,9.1455,9.0044,9.0531,71287,0
2006-05-23,9.0531,9.1245,9.0378,9.0588,56079,0
2006-05-24,9.0531,9.0969,8.956,8.9755,101892,0
2006-05-25,8.9755,9.0588,8.9597,8.9755,68906,0
2006-05-26,8.9876,9.075,8.9876,9.0588,53510,0
2006-05-30,9.0136,9.075,9.0081,9.0588,45079,0
2006-05-31,9.075,9.1627,9.0702,9.1303,57544,0
2006-06-01,9.1112,9.3602,9.1112,9.3426,118935,0
2006-06-02,9.406,9.565,9.3797,9.56,101709,0
2006-06-05,9.54,9.54,9.4119,9.4119,76413,0
2006-06-06,9.4363,9.4363,9.2541,9.2588,55711,0
2006-06-07,9.2782,9.2782,9.1559,9.2217,58457,0
2006-06-08,9.2273,9.2388,9.1455,9.1883,43064,0
2006-06-09,9.2331,9.2493,9.0636,9.1112,60478,0
2006-06-12,9.1559,9.1674,9.0313,9.0702,51683,0
2006-06-13,9.0452,9.075,8.9671,9.0081,51683,0
2006-06-14,9.0313,9.0313,8.9039,8.9671,106657,0
2006-06-15,8.9374,9.0201,8.9374,8.9699,55162,0
2006-06-16,9.0313,9.0531,8.9671,8.9987,61940,0
2006-06-19,9.0044,9.0201,8.9095,8.917,37199,0
2006-06-20,8.9597,8.9812,8.8631,8.8844,70918,0
2006-06-21,8.8956,9.0201,8.8956,8.9225,70918,0
2006-06-22,8.9671,8.9987,8.9337,8.9337,39214,0
2006-06-23,9.0044,9.0044,8.8658,8.9699,62489,0
2006-06-26,8.9987,8.9987,8.8956,8.8956,74038,0
2006-06-27,8.9374,8.9755,8.8631,8.917,70189,0
2006-06-28,8.8714,8.917,8.8324,8.8769,46365,0
2006-06-29,8.917,8.9932,8.9095,8.9932,53875,0
2006-06-30,9.0044,9.1112,9.0044,9.075,44898,0
2006-07-03,9.0845,9.1627,9.0378,9.1303,18327,0
2006-07-05,9.1559,9.1731,9.0702,9.1407,28221,0
2006-07-06,9.1169,9.2103,9.1169,9.1883,96576,0
2006-07-07,9.2217,9.2331,9.1169,9.1731,38299,0
2006-07-10,9.195,9.2655,9.1559,9.2388,48930,0
2006-07-11,9.2541,9.2541,9.1883,9.2103,48017,0
2006-07-12,9.2388,9.2388,9.1503,9.2273,38115,0
2006-07-13,9.1835,9.2007,9.135,9.1503,49846,0
2006-07-14,9.0969,9.1245,8.9495,8.9495,90347,0
2006-07-17,8.9495,9.0531,8.9421,8.9987,56443,0
2006-07-18,9.0313,9.0588,8.9225,8.9597,68906,0
2006-07-19,9.0081,9.195,8.9932,9.1407,80633,0
2006-07-20,9.1407,9.1559,9.1074,9.1074,50030,0
2006-07-21,9.1026,9.1303,9.0702,9.0702,40500,0
2006-07-24,9.1112,9.1407,9.0201,9.0922,39582,0
2006-07-25,9.1835,9.1835,9.0788,9.1559,54793,0
2006-07-26,9.1835,9.2169,9.1245,9.1883,58644,0
2006-07-27,9.1559,9.2714,9.1559,9.2541,61940,0
2006-07-28,9.3602,9.3602,9.2541,9.3533,53329,0
2006-07-31,9.3797,9.4177,9.3251,9.4177,86676,0
2006-08-01,9.4314,9.445,9.3855,9.4314,68906,0
2006-08-02,9.4314,9.527,9.406,9.511,98411,0
2006-08-03,9.4948,9.522,9.445,9.522,90533,0
2006-08-04,9.572,9.625,9.554,9.565,71651,0
2006-08-07,9.598,9.614,9.506,9.527,52783,0
2006-08-08,9.587,9.598,9.54,9.56,52960,0
2006-08-09,9.598,9.644,9.56,9.625,89977,0
2006-08-10,9.604,9.632,9.549,9.604,93281,0
2006-08-11,9.3299,9.4177,9.3299,9.4177,76413,0
2006-08-14,9.4402,9.517,9.3855,9.4733,60287,0
2006-08-15,9.522,9.554,9.4889,9.544,56811,0
2006-08-16,9.62,9.632,9.554,9.554,67624,0
2006-08-17,9.604,9.647,9.577,9.625,65974,0
2006-08-18,9.644,9.675,9.604,9.653,89614,0
2006-08-21,9.69,9.751,9.598,9.598,56995,0
2006-08-22,9.708,9.724,9.611,9.611,79351,0
2006-08-23,9.653,9.675,9.56,9.632,76784,0
2006-08-24,9.697,9.697,9.549,9.598,69455,0
2006-08-25,9.637,9.653,9.522,9.544,113067,0
2006-08-28,9.565,9.614,9.54,9.554,89614,0
2006-08-29,9.614,9.653,9.56,9.632,77155,0
2006-08-30,9.657,9.805,9.637,9.718,106105,0
2006-08-31,9.773,9.8,9.751,9.78,75322,0
2006-09-01,9.818,9.87,9.8,9.87,187105,0
2006-09-05,9.948,10.084,9.932,9.98,305310,0
2006-09-06,10.068,10.068,9.903,9.948,213679,0
2006-09-07,10.039,10.039,9.909,9.932,88880,0
2006-09-08,9.927,9.98,9.85,9.903,144593,0
2006-09-11,9.92,9.92,9.766,9.805,118018,0
2006-09-12,9.831,9.861,9.785,9.8,122600,0
2006-09-13,9.877,9.932,9.828,9.831,178495,0
2006-09-14,9.857,9.898,9.794,9.8,79169,0
2006-09-15,9.823,9.877,9.785,9.845,80448,0
2006-09-18,9.903,9.98,9.85,9.903,103540,0
2006-09-19,9.948,9.96,9.805,9.812,76413,0
2006-09-20,9.864,9.888,9.794,9.794,92179,0
2006-09-21,9.823,9.894,9.818,9.861,107022,0
2006-09-22,9.898,9.903,9.8,9.845,80267,0
2006-09-25,9.845,9.927,9.823,9.861,125163,0
2006-09-26,9.888,9.932,9.823,9.877,123885,0
2006-09-27,9.845,9.92,9.831,9.915,63222,0
2006-09-28,9.888,10.013,9.823,9.894,110869,0
2006-09-29,9.927,9.969,9.898,9.948,61758,0
2006-10-02,9.942,10.002,9.915,9.985,72936,0
2006-10-03,10.006,10.013,9.932,9.975,75503,0
2006-10-04,9.948,9.992,9.884,9.884,68170,0
2006-10-05,9.894,9.999,9.888,9.969,77155,0
2006-10-06,9.932,10.013,9.877,9.966,90347,0
2006-10-09,10.002,10.036,9.942,9.975,48747,0
2006-10-10,9.975,10.039,9.932,9.992,110687,0
2006-10-11,9.985,9.985,9.92,9.975,54246,0
2006-10-12,9.942,10.052,9.915,10.013,66337,0
2006-10-13,10.036,10.068,9.966,9.992,65788,0
2006-10-16,10.019,10.023,9.98,10.002,63041,0
2006-10-17,10.052,10.096,9.992,10.068,74952,0
2006-10-18,10.124,10.177,10.068,10.105,46913,0
2006-10-19,10.046,10.142,10.039,10.09,68906,0
2006-10-20,10.105,10.105,9.932,9.985,153937,0
2006-10-23,9.992,10.078,9.992,10.078,62489,0
2006-10-24,10.096,10.182,10.052,10.173,57910,0
2006-10-25,10.231,10.239,10.155,10.2,116368,0
2006-10-26,10.257,10.319,10.226,10.226,116182,0
2006-10-27,10.253,10.291,10.207,10.207,93465,0
2006-10-30,10.207,10.239,10.186,10.21,75867,0
2006-10-31,10.207,10.302,10.207,10.248,75867,0
2006-11-01,10.226,10.325,10.226,10.271,77155,0
2006-11-02,10.239,10.281,10.21,10.215,87413,0
2006-11-03,10.2,10.271,10.142,10.149,57173,0
2006-11-06,10.182,10.281,10.182,10.248,81368,0
2006-11-07,10.314,10.363,10.286,10.34,69086,0
2006-11-08,10.346,10.433,10.325,10.384,87781,0
2006-11-09,10.363,10.493,10.363,10.439,96942,0
2006-11-10,10.427,10.504,10.427,10.471,88698,0
2006-11-13,10.253,10.257,10.149,10.168,72020,0
2006-11-14,10.173,10.207,10.105,10.105,89064,0
2006-11-15,10.105,10.149,10.096,10.142,59191,0
2006-11-16,10.105,10.149,9.948,10.002,119115,0
2006-11-17,9.999,10.058,9.966,10.002,69635,0
2006-11-20,10.036,10.036,9.909,9.932,89797,0
2006-11-21,9.909,9.975,9.888,9.953,108488,0
2006-11-22,9.96,10.023,9.915,10.006,135428,0
2006-11-24,10.023,10.084,9.966,9.992,56995,0
2006-11-27,9.992,10.09,9.915,9.98,159252,0
2006-11-28,9.969,10.117,9.969,10.078,79900,0
2006-11-29,10.036,10.276,10.036,10.248,127916,0
2006-11-30,10.276,10.319,10.271,10.286,96209,0
2006-12-01,10.286,10.395,10.286,10.368,124065,0
2006-12-04,10.384,10.63,10.368,10.478,183626,0
2006-12-05,10.532,10.532,10.407,10.407,99326,0
2006-12-06,10.471,10.536,10.395,10.407,110687,0
2006-12-07,10.439,10.536,10.374,10.378,92915,0
2006-12-08,10.368,10.532,10.368,10.427,124616,0
2006-12-11,10.484,10.612,10.407,10.466,89435,0
2006-12-12,10.45,10.553,10.422,10.422,94012,0
2006-12-13,10.446,10.478,10.422,10.422,85032,0
2006-12-14,10.407,10.637,10.407,10.548,141658,0
2006-12-15,10.559,10.624,10.46,10.484,64873,0
2006-12-18,10.466,10.641,10.466,10.609,97497,0
2006-12-19,10.63,10.722,10.609,10.684,110141,0
2006-12-20,10.751,10.831,10.68,10.68,114170,0
2006-12-21,10.684,10.759,10.553,10.684,118935,0
2006-12-22,10.708,10.805,10.407,10.805,69821,0
2006-12-26,10.887,11.35,10.411,10.845,139826,0
2006-12-27,10.788,10.914,10.728,10.728,46179,0
2006-12-28,10.662,10.914,10.651,10.651,179225,0
2006-12-29,10.637,10.641,10.478,10.559,84483,0
2007-01-03,10.532,10.755,10.45,10.527,122600,0
2007-01-04,10.504,10.566,10.346,10.498,120212,0
2007-01-05,10.478,10.478,10.378,10.427,82649,0
2007-01-08,10.45,10.471,10.384,10.422,98411,0
2007-01-09,10.395,10.454,10.368,10.407,107571,0
2007-01-10,10.407,10.532,10.39,10.478,81914,0
2007-01-11,10.427,10.624,10.422,10.592,91994,0
2007-01-12,10.592,10.798,10.592,10.751,95293,0
2007-01-16,10.722,10.914,10.722,10.811,143855,0
2007-01-17,10.811,10.887,10.778,10.783,66337,0
2007-01-18,10.887,10.94,10.793,10.815,122600,0
2007-01-19,10.887,10.891,10.788,10.793,76413,0
2007-01-22,10.858,10.858,10.728,10.755,71287,0
2007-01-23,10.745,10.831,10.74,10.793,72756,0
2007-01-24,10.849,10.875,10.7,10.788,130851,0
2007-01-25,10.751,10.815,10.684,10.708,103175,0
2007-01-26,10.712,10.745,10.669,10.695,95110,0
2007-01-29,10.732,10.788,10.684,10.732,107205,0
2007-01-30,10.74,10.798,10.722,10.732,84850,0
2007-01-31,10.755,10.849,10.728,10.815,96942,0
2007-02-01,10.871,10.908,10.831,10.881,95476,0
2007-02-02,10.914,11.046,10.902,10.93,229987,0
2007-02-05,11.071,11.099,10.953,11.066,131578,0
2007-02-06,11.088,11.159,10.94,10.979,225958,0
2007-02-07,11.046,11.126,11.024,11.062,132863,0
2007-02-08,11.11,11.133,11.017,11.084,163831,0
2007-02-09,11.152,11.159,11.066,11.088,94194,0
2007-02-12,11.152,11.268,11.152,11.174,204597,0
2007-02-13,11.133,11.133,10.875,10.881,234478,0
2007-02-14,10.887,10.914,10.788,10.887,154117,0
2007-02-15,10.958,11.185,10.863,11.007,220090,0
2007-02-16,10.953,10.992,10.849,10.849,135428,0
2007-02-20,10.914,10.994,10.914,10.92,156134,0
2007-02-21,10.891,11.024,10.805,10.826,168416,0
2007-02-22,10.767,10.934,10.722,10.74,128647,0
2007-02-23,10.722,10.751,10.612,10.655,168049,0
2007-02-26,10.69,10.745,10.669,10.712,95476,0
2007-02-27,10.684,10.684,10.484,10.484,127178,0
2007-02-28,10.559,10.566,10.45,10.516,107205,0
2007-03-01,10.548,10.592,10.498,10.559,129198,0
2007-03-02,10.612,10.618,10.553,10.553,71837,0
2007-03-05,10.559,10.604,10.516,10.559,61575,0
2007-03-06,10.586,10.624,10.566,10.575,49111,0
2007-03-07,10.559,10.579,10.504,10.504,55892,0
2007-03-08,10.553,10.612,10.542,10.566,74038,0
2007-03-09,10.598,10.624,10.553,10.618,62308,0
2007-03-12,10.641,10.708,10.612,10.708,57724,0
2007-03-13,10.712,10.732,10.586,10.598,100789,0
2007-03-14,10.637,10.641,10.559,10.612,55345,0
2007-03-15,10.669,10.674,10.598,10.618,49661,0
2007-03-16,10.624,10.669,10.566,10.566,43429,0
2007-03-19,10.646,10.669,10.542,10.542,82465,0
2007-03-20,10.598,10.651,10.559,10.63,79716,0
2007-03-21,10.662,10.751,10.609,10.684,114353,0
2007-03-22,10.718,10.767,10.684,10.767,58828,0
2007-03-23,10.805,10.837,10.74,10.745,67440,0
2007-03-26,10.712,10.793,10.712,10.793,93828,0
2007-03-27,10.783,10.82,10.751,10.755,80084,0
2007-03-28,10.718,10.759,10.68,10.69,46179,0
2007-03-29,10.788,10.837,10.728,10.745,61940,0
2007-03-30,10.82,10.831,10.798,10.826,22726,0
2007-04-02,10.887,10.914,10.837,10.896,76601,0
2007-04-03,10.908,10.962,10.896,10.924,85951,0
2007-04-04,10.947,10.947,10.881,10.914,65974,0
2007-04-05,10.914,10.93,10.858,10.887,62857,0
2007-04-09,10.881,10.94,10.863,10.93,60843,0
2007-04-10,10.93,10.968,10.93,10.962,52410,0
2007-04-11,10.947,10.968,10.924,10.94,40500,0
2007-04-12,10.947,11.05,10.947,10.994,91625,0
2007-04-13,11.017,11.017,10.968,11,52783,0
2007-04-16,11.024,11.055,11.012,11.024,73117,0
2007-04-17,10.994,11.033,10.924,10.924,93281,0
2007-04-18,10.94,10.953,10.863,10.875,83196,0
2007-04-19,10.863,10.863,10.798,10.798,63956,0
2007-04-20,10.845,10.896,10.826,10.837,102443,0
2007-04-23,10.845,10.881,10.845,10.881,74221,0
2007-04-24,10.881,10.908,10.815,10.849,126633,0
2007-04-25,10.881,10.968,10.881,10.92,86497,0
2007-04-26,10.968,10.985,10.908,10.908,65974,0
2007-04-27,10.914,10.924,10.887,10.902,65605,0
2007-04-30,10.914,10.924,10.871,10.875,67987,0
2007-05-01,10.858,10.881,10.815,10.826,68357,0
2007-05-02,10.853,10.92,10.853,10.891,87232,0
2007-05-03,10.902,10.924,10.891,10.896,78801,0
2007-05-04,10.92,10.947,10.908,10.924,48930,0
2007-05-07,10.94,10.979,10.934,10.968,66707,0
2007-05-08,10.958,10.968,10.92,10.94,67071,0
2007-05-09,10.958,11.007,10.93,10.985,72568,0
2007-05-10,10.994,11,10.94,10.953,136162,0
2007-05-11,10.767,10.793,10.695,10.755,162550,0
2007-05-14,10.751,10.771,10.68,10.69,106105,0
2007-05-15,10.674,10.68,10.598,10.598,85397,0
2007-05-16,10.566,10.604,10.542,10.57,96764,0
2007-05-17,10.575,10.618,10.559,10.592,64507,0
2007-05-18,10.575,10.612,10.566,10.586,46913,0
2007-05-21,10.575,10.604,10.566,10.579,79351,0
2007-05-22,10.579,10.604,10.532,10.548,123885,0
2007-05-23,10.553,10.618,10.553,10.586,96209,0
2007-05-24,10.586,10.612,10.504,10.504,105919,0
2007-05-25,10.521,10.586,10.498,10.57,82281,0
2007-05-29,10.598,10.646,10.57,10.604,65062,0
2007-05-30,10.542,10.651,10.542,10.624,71105,0
2007-05-31,10.662,10.74,10.609,10.7,129929,0
2007-06-01,10.745,10.863,10.74,10.853,79716,0
2007-06-04,10.815,10.891,10.815,10.875,75503,0
2007-06-05,10.875,10.881,10.811,10.863,122968,0
2007-06-06,10.863,10.863,10.755,10.778,51130,0
2007-06-07,10.722,10.751,10.566,10.598,94746,0
2007-06-08,10.598,10.598,10.559,10.579,54246,0
2007-06-11,10.586,10.641,10.579,10.612,52594,0
2007-06-12,10.579,10.586,10.51,10.51,48747,0
2007-06-13,10.575,10.624,10.532,10.586,67987,0
2007-06-14,10.57,10.662,10.57,10.641,42331,0
2007-06-15,10.662,10.767,10.662,10.708,54793,0
2007-06-18,10.669,10.759,10.662,10.745,52783,0
2007-06-19,10.708,10.74,10.674,10.674,75132,0
2007-06-20,10.695,10.722,10.646,10.669,57910,0
2007-06-21,10.68,10.708,10.63,10.695,71651,0
2007-06-22,10.669,10.674,10.604,10.612,27854,0
2007-06-25,10.641,10.674,10.559,10.598,45631,0
2007-06-26,10.624,10.63,10.454,10.454,71837,0
2007-06-27,10.401,10.51,10.401,10.484,58828,0
2007-06-28,10.45,10.57,10.45,10.51,38848,0
2007-06-29,10.51,10.57,10.471,10.484,28772,0
2007-07-02,10.493,10.609,10.493,10.57,51683,0
2007-07-03,10.637,10.662,10.586,10.662,37384,0
2007-07-05,10.695,10.722,10.641,10.674,35919,0
2007-07-06,10.732,10.732,10.646,10.684,61575,0
2007-07-09,10.751,10.755,10.69,10.69,33172,0
2007-07-10,10.728,10.74,10.641,10.641,47283,0
2007-07-11,10.63,10.751,10.63,10.651,41232,0
2007-07-12,10.708,10.755,10.695,10.718,57910,0
2007-07-13,10.669,10.771,10.669,10.722,47644,0
2007-07-16,10.68,10.745,10.68,10.68,52960,0
2007-07-17,10.74,10.74,10.651,10.651,65062,0
2007-07-18,10.669,10.684,10.575,10.586,71651,0
2007-07-19,10.641,10.68,10.609,10.609,43248,0
2007-07-20,10.566,10.618,10.527,10.527,47283,0
2007-07-23,10.527,10.586,10.521,10.521,48560,0
2007-07-24,10.417,10.504,10.34,10.34,88516,0
2007-07-25,10.363,10.407,9.985,10.046,155767,0
2007-07-26,9.942,9.953,9.684,9.751,165112,0
2007-07-27,9.697,9.812,9.653,9.684,100059,0
2007-07-30,9.664,9.857,9.664,9.845,85763,0
2007-07-31,9.888,9.953,9.823,9.823,53875,0
2007-08-01,9.823,9.864,9.703,9.766,96028,0
2007-08-02,9.831,9.845,9.78,9.805,52045,0
2007-08-03,9.823,9.823,9.697,9.697,41783,0
2007-08-06,9.69,9.714,9.572,9.681,130114,0
2007-08-07,9.625,9.708,9.611,9.671,81546,0
2007-08-08,9.671,9.818,9.671,9.741,79533,0
2007-08-09,9.632,9.684,9.604,9.614,56995,0
2007-08-10,9.4499,9.54,9.3972,9.511,100975,0
2007-08-13,9.3631,9.406,9.3475,9.3475,124616,0
2007-08-14,9.369,9.369,9.1407,9.1407,98776,0
2007-08-15,9.0922,9.0922,8.5988,8.5988,203418,0
2007-08-16,8.3494,8.3915,8.0153,8.3004,194256,0
2007-08-17,8.3004,8.7546,8.2169,8.6768,224489,0
2007-08-20,8.7682,9.0136,8.7582,9.0136,146975,0
2007-08-21,9.0415,9.0969,8.917,9.0136,104274,0
2007-08-22,9.1674,9.3251,9.1627,9.2782,128095,0
2007-08-23,9.3533,9.3972,9.3046,9.3602,114170,0
2007-08-24,9.3046,9.4948,9.3046,9.4801,111051,0
2007-08-27,9.3855,9.4889,9.3602,9.3602,76413,0
2007-08-28,9.3855,9.3855,9.2217,9.2217,83746,0
2007-08-29,9.3104,9.4245,9.2919,9.4177,73667,0
2007-08-30,9.406,9.4314,9.3251,9.3426,59374,0
2007-08-31,9.4675,9.517,9.4177,9.4567,46365,0
2007-09-04,9.506,9.62,9.4177,9.572,76049,0
2007-09-05,9.506,9.554,9.501,9.54,84850,0
2007-09-06,9.565,9.632,9.544,9.614,75322,0
2007-09-07,9.54,9.604,9.506,9.565,95293,0
2007-09-10,9.657,9.657,9.517,9.593,59924,0
2007-09-11,9.593,9.647,9.554,9.62,35368,0
2007-09-12,9.611,9.653,9.549,9.549,69821,0
2007-09-13,9.62,9.62,9.554,9.56,55892,0
2007-09-14,9.56,9.577,9.4948,9.506,50763,0
2007-09-17,9.4948,9.501,9.3299,9.3475,94381,0
2007-09-18,9.369,9.527,9.369,9.4948,76235,0
2007-09-19,9.625,9.653,9.4363,9.4363,120032,0
2007-09-20,9.4402,9.4402,9.3153,9.3426,93647,0
2007-09-21,9.3924,9.4402,9.3797,9.4021,62308,0
2007-09-24,9.4567,9.4636,9.3368,9.3368,66523,0
2007-09-25,9.2822,9.4314,9.2822,9.406,68540,0
2007-09-26,9.4801,9.517,9.406,9.406,79900,0
2007-09-27,9.4499,9.54,9.4499,9.4567,71287,0
2007-09-28,9.4567,9.549,9.4567,9.506,35919,0
2007-10-01,9.511,9.625,9.511,9.577,65788,0
2007-10-02,9.577,9.637,9.554,9.593,36466,0
2007-10-03,9.577,9.614,9.554,9.587,64507,0
2007-10-04,9.632,9.647,9.604,9.62,54977,0
2007-10-05,9.657,9.785,9.647,9.747,55162,0
2007-10-08,9.78,9.78,9.684,9.684,54114,0
2007-10-09,9.724,9.794,9.724,9.794,66157,0
2007-10-10,9.805,9.838,9.741,9.828,79900,0
2007-10-11,9.857,9.927,9.785,9.785,97125,0
2007-10-12,9.794,9.857,9.773,9.8,43800,0
2007-10-15,9.794,9.831,9.751,9.751,102807,0
2007-10-16,9.741,9.751,9.675,9.681,54424,0
2007-10-17,9.766,9.785,9.681,9.724,63775,0
2007-10-18,9.697,9.724,9.681,9.714,40683,0
2007-10-19,9.637,9.675,9.4831,9.4831,65421,0
2007-10-22,9.3475,9.549,9.3475,9.4675,124801,0
2007-10-23,9.511,9.582,9.4831,9.511,44346,0
2007-10-24,9.4801,9.511,9.3924,9.4801,74038,0
2007-10-25,9.506,9.572,9.4177,9.4636,54246,0
2007-10-26,9.522,9.572,9.4675,9.533,46179,0
2007-10-29,9.565,9.577,9.533,9.533,42511,0
2007-10-30,9.4801,9.577,9.4675,9.4675,76235,0
2007-10-31,9.522,9.604,9.506,9.527,85579,0
2007-11-01,9.506,9.517,9.445,9.445,53697,0
2007-11-02,9.511,9.511,9.4402,9.4889,70738,0
2007-11-05,9.4567,9.4948,9.4119,9.4499,69086,0
2007-11-06,9.4402,9.549,9.4177,9.4363,44531,0
2007-11-07,9.3855,9.4177,9.2493,9.2493,83283,0
2007-11-08,9.0588,9.2169,8.9876,9.0588,302743,0
2007-11-09,8.8324,9.0378,8.8324,9.0044,141663,0
2007-11-12,8.8909,8.9755,8.8658,8.8909,130909,0
2007-11-13,8.6713,8.8125,8.6713,8.7582,139276,0
2007-11-14,8.7962,8.8844,8.6713,8.6713,103175,0
2007-11-15,8.6388,8.7158,8.5794,8.5936,145506,0
2007-11-16,8.7419,8.7419,8.5669,8.6216,67071,0
2007-11-19,8.4638,8.6125,8.4638,8.4849,79811,0
2007-11-20,8.4894,8.6062,8.3598,8.4047,138732,0
2007-11-21,8.3537,8.3598,8.2402,8.3211,88698,0
2007-11-23,8.3211,8.4699,8.3211,8.4515,30421,0
2007-11-26,8.4638,8.4849,8.2229,8.2402,96209,0
2007-11-27,8.2566,8.3494,8.2566,8.2728,212028,0
2007-11-28,8.2944,8.5352,8.2944,8.5026,159984,0
2007-11-29,8.5733,8.5988,8.4805,8.5511,97125,0
2007-11-30,8.7158,8.7292,8.5936,8.5936,210930,0
2007-12-03,8.6388,8.7292,8.617,8.6505,145874,0
2007-12-04,8.4894,8.7746,8.4894,8.703,215510,0
2007-12-05,8.8389,8.8909,8.7746,8.7873,131214,0
2007-12-06,8.8389,8.9225,8.7357,8.8956,137810,0
2007-12-07,8.9495,8.9699,8.8956,8.9039,102074,0
2007-12-10,8.8574,8.9876,8.8574,8.9495,69635,0
2007-12-11,8.956,8.9876,8.7357,8.7357,83746,0
2007-12-12,8.7292,8.9699,8.7292,8.7474,138355,0
2007-12-13,8.7474,8.78,8.6867,8.7292,146059,0
2007-12-14,8.7582,8.7582,8.6216,8.6216,72202,0
2007-12-17,8.5936,8.5936,8.4805,8.4805,104457,0
2007-12-18,8.5892,8.6252,8.4425,8.4956,144957,0
2007-12-19,8.5794,8.5794,8.4753,8.4849,145141,0
2007-12-20,8.5281,8.5406,8.3598,8.3649,119115,0
2007-12-21,8.5026,8.5936,8.431,8.4956,151189,0
2007-12-24,8.6062,8.6967,8.5794,8.6967,74587,0
2007-12-26,8.6587,8.6967,8.6315,8.6551,80267,0
2007-12-27,8.6551,8.6921,8.6062,8.6252,174097,0
2007-12-28,8.1468,8.7474,8.1468,8.6505,178901,0
2007-12-31,8.664,8.7256,8.6505,8.7202,188387,0
2008-01-02,8.7474,8.7873,8.703,8.7202,83746,0
2008-01-03,8.7746,8.9812,8.7682,8.8243,143492,0
2008-01-04,8.7873,8.8063,8.6768,8.6867,40867,0
2008-01-07,8.7746,8.8063,8.6252,8.6551,63956,0
2008-01-08,8.6388,8.7582,8.5511,8.5511,95660,0
2008-01-09,8.5936,8.6713,8.4699,8.6713,100975,0
2008-01-10,8.6713,8.7582,8.5733,8.7202,87413,0
2008-01-11,8.7158,8.7158,8.5936,8.6441,76413,0
2008-01-14,8.6315,8.7357,8.6315,8.7357,71651,0
2008-01-15,8.6551,8.684,8.5281,8.5459,73301,0
2008-01-16,8.5185,8.5733,8.4567,8.4699,63775,0
2008-01-17,8.4567,8.4805,8.2944,8.2944,82024,0
2008-01-18,8.3056,8.327,8.0054,8.0539,102237,0
2008-01-22,7.5307,8.0153,7.41,7.9067,145687,0
2008-01-23,7.8252,8.0379,7.7428,8.0054,102988,0
2008-01-24,7.9677,8.1842,7.9677,8.0924,109219,0
2008-01-25,8.1417,8.2402,8.0991,8.1141,79983,0
2008-01-28,8.1585,8.3771,8.1141,8.3598,59010,0
2008-01-29,8.4047,8.4753,8.3168,8.4699,62395,0
2008-01-30,8.4894,8.684,8.4188,8.6768,264390,0
2008-01-31,8.6062,8.7682,8.5511,8.7357,118018,0
2008-02-01,8.7546,8.8243,8.7546,8.8243,54424,0
2008-02-04,8.8844,8.8844,8.7873,8.8063,63639,0
2008-02-05,8.7292,8.8125,8.5794,8.7419,171062,0
2008-02-06,8.7256,8.7628,8.684,8.703,66893,0
2008-02-07,8.6768,8.7292,8.6505,8.7093,60116,0
2008-02-08,8.6967,8.8198,8.6388,8.6441,90533,0
2008-02-11,8.6315,8.6388,8.5511,8.6388,47296,0
2008-02-12,8.6505,8.7093,8.6252,8.6713,101892,0
2008-02-13,8.4894,8.5459,8.3813,8.4425,47091,0
2008-02-14,8.4188,8.4188,8.0438,8.0438,111890,0
2008-02-15,8.0003,8.109,7.9067,8.0924,64068,0
2008-02-19,8.1799,8.2566,8.1735,8.1903,74221,0
2008-02-20,8.0806,8.2832,8.0663,8.2496,60660,0
2008-02-21,8.2496,8.3333,8.2298,8.3333,102397,0
2008-02-22,8.2772,8.3056,8.1735,8.2669,117284,0
2008-02-25,8.3211,8.3537,8.2669,8.3537,53792,0
2008-02-26,8.3813,8.4567,8.3598,8.447,57544,0
2008-02-27,8.4425,8.5511,8.4047,8.4753,90069,0
2008-02-28,8.4638,8.5071,8.4374,8.5071,36651,0
2008-02-29,8.4753,8.4753,8.2496,8.2944,45631,0
2008-03-03,8.2402,8.3649,8.2126,8.3004,122050,0
2008-03-04,8.2884,8.3168,8.1635,8.2453,121679,0
2008-03-05,8.2453,8.3168,8.2169,8.2772,63775,0
2008-03-06,8.2126,8.2126,8.109,8.1309,23644,0
2008-03-07,8.0764,8.1468,7.8782,7.9677,74952,0
2008-03-10,7.8847,7.9067,7.71,7.7485,65062,0
2008-03-11,7.7982,7.9289,7.7982,7.923,50393,0
2008-03-12,7.9395,7.9395,7.8079,7.8357,41415,0
2008-03-13,7.7925,7.8586,7.7428,7.7754,55526,0
2008-03-14,7.7925,7.7925,7.5792,7.5961,41783,0
2008-03-17,7.4486,7.4486,7.2643,7.3938,107392,0
2008-03-18,7.4486,7.5634,7.4486,7.5307,95110,0
2008-03-19,7.525,7.5463,7.3504,7.3504,54613,0
2008-03-20,7.3291,7.6071,7.3291,7.5524,98595,0
2008-03-24,7.5792,7.7754,7.5792,7.6456,56116,0
2008-03-25,7.6727,7.7046,7.6128,7.6296,68593,0
2008-03-26,7.6128,7.6727,7.5743,7.6503,68357,0
2008-03-27,7.6669,7.7485,7.6616,7.6616,42180,0
2008-03-28,7.6669,7.6838,7.6342,7.6342,34270,0
2008-03-31,7.6342,7.923,7.6296,7.6727,24007,0
2008-04-01,7.7046,7.8742,7.7046,7.852,39378,0
2008-04-02,7.8308,7.8308,7.7485,7.7703,36836,0
2008-04-03,7.7006,7.896,7.7006,7.8079,45445,0
2008-04-04,7.8195,7.8847,7.8195,7.8782,34635,0
2008-04-07,7.9067,7.9626,7.9067,7.923,45815,0
2008-04-08,7.9067,7.9289,7.8644,7.902,25658,0
2008-04-09,7.8847,7.9117,7.8586,7.8692,32273,0
2008-04-10,7.8782,7.9117,7.7485,7.902,47283,0
2008-04-11,7.8463,7.852,7.7372,7.7485,43064,0
2008-04-14,7.7046,7.7982,7.7046,7.7754,40283,0
2008-04-15,7.7703,7.8039,7.7332,7.7875,27042,0
2008-04-16,7.7925,7.923,7.7925,7.8692,55309,0
2008-04-17,7.8414,7.9067,7.8414,7.902,30421,0
2008-04-18,7.9626,8.0212,7.9559,8.0153,77883,0
2008-04-21,7.9353,8.0153,7.9353,8.0153,60891,0
2008-04-22,8.0003,8.0003,7.8913,7.9395,59816,0
2008-04-23,7.9677,8.0212,7.9289,7.9727,54335,0
2008-04-24,7.9395,8.0663,7.9395,8.0438,56087,0
2008-04-25,8.0663,8.1417,8.0212,8.1309,39582,0
2008-04-28,8.1842,8.2023,8.1635,8.1903,27581,0
2008-04-29,8.1842,8.2402,8.1842,8.2169,39144,0
2008-04-30,8.2126,8.4188,8.1702,8.2496,76683,0
2008-05-01,8.2126,8.4091,8.2023,8.4091,59258,0
2008-05-02,8.4047,8.4567,8.3985,8.4515,44052,0
2008-05-05,8.4047,8.4567,8.3813,8.4515,40799,0
2008-05-06,8.431,8.4515,8.3771,8.447,43227,0
2008-05-07,8.3915,8.4567,8.3915,8.4091,67535,0
2008-05-08,8.4091,8.4638,8.3813,8.3985,43837,0
2008-05-09,8.3494,8.447,8.3494,8.447,37020,0
2008-05-12,8.447,8.4849,8.4374,8.4849,57146,0
2008-05-13,8.3494,8.3494,8.1963,8.2728,78068,0
2008-05-14,8.2728,8.3718,8.2728,8.3168,79643,0
2008-05-15,8.3211,8.4425,8.2728,8.4374,87291,0
2008-05-16,8.447,8.5281,8.3915,8.447,86285,0
2008-05-19,8.4567,8.5132,8.431,8.5132,75304,0
2008-05-20,8.5132,8.5132,8.386,8.4699,131057,0
2008-05-21,8.5132,8.5352,8.327,8.327,80180,0
2008-05-22,8.3211,8.4152,8.3106,8.3915,96594,0
2008-05-23,8.3771,8.3813,8.1963,8.2944,114826,0
2008-05-27,8.3718,8.3718,8.2944,8.3211,60381,0
2008-05-28,8.3494,8.3494,8.2496,8.3211,35229,0
2008-05-29,8.3211,8.4567,8.3211,8.386,50814,0
2008-05-30,8.4849,8.5221,8.4567,8.4849,53359,0
2008-06-02,8.4567,8.5459,8.4567,8.5352,100614,0
2008-06-03,8.5132,8.6713,8.5132,8.5511,92273,0
2008-06-04,8.5511,8.6062,8.5132,8.5132,45255,0
2008-06-05,8.5132,8.6252,8.4956,8.617,44874,0
2008-06-06,8.5669,8.6252,8.424,8.424,53883,0
2008-06-09,8.4805,8.4894,8.2944,8.3382,71166,0
2008-06-10,8.3106,8.3813,8.2453,8.2728,53169,0
2008-06-11,8.2728,8.2728,8.0864,8.0864,34557,0
2008-06-12,8.1963,8.1963,8.0003,8.0706,75695,0
2008-06-13,8.0764,8.1141,8.0479,8.1033,20634,0
2008-06-16,8.0764,8.1417,8.0706,8.1417,31440,0
2008-06-17,8.1518,8.1842,8.0764,8.1585,23264,0
2008-06-18,8.0539,8.1309,8.0153,8.1192,45981,0
2008-06-19,8.0991,8.1375,8.0479,8.0597,47090,0
2008-06-20,8.0153,8.0663,7.9502,7.9677,28409,0
2008-06-23,8.0103,8.0103,7.8913,7.9353,55477,0
2008-06-24,7.9353,8.0103,7.7485,7.8357,76603,0
2008-06-25,7.9067,7.9502,7.8586,7.8782,58311,0
2008-06-26,7.8742,7.8742,7.7046,7.7046,33652,0
2008-06-27,7.7167,7.7655,7.6559,7.7167,46865,0
2008-06-30,7.7046,7.71,7.6399,7.694,41069,0
2008-07-01,7.6399,7.6838,7.5688,7.6559,53803,0
2008-07-02,7.6878,7.694,7.5524,7.5524,53979,0
2008-07-03,7.5961,7.5961,7.4923,7.5579,27126,0
2008-07-07,7.5905,7.6008,7.3177,7.3618,35354,0
2008-07-08,7.3504,7.4706,7.2908,7.4706,54612,0
2008-07-09,7.4978,7.5034,7.339,7.3504,24013,0
2008-07-10,7.2849,7.4045,7.2583,7.3719,103052,0
2008-07-11,7.3291,7.3938,7.1976,7.2408,76469,0
2008-07-14,7.3504,7.3618,7.1267,7.1541,103103,0
2008-07-15,7.132,7.1602,6.941,7.0886,118388,0
2008-07-16,7.2908,7.2908,7.0337,7.2643,101069,0
2008-07-17,7.2849,7.4213,7.2408,7.3719,58295,0
2008-07-18,7.3886,7.3886,7.3228,7.3336,59871,0
2008-07-21,7.3665,7.4267,7.3665,7.4267,34731,0
2008-07-22,7.3665,7.4752,7.3228,7.4752,72983,0
2008-07-23,7.4978,7.5524,7.4706,7.4978,62728,0
2008-07-24,7.4868,7.4978,7.3177,7.3291,31122,0
2008-07-25,7.3886,7.4045,7.3291,7.3779,47768,0
2008-07-28,7.3938,7.4267,7.3063,7.3063,31881,0
2008-07-29,7.3451,7.4424,7.3336,7.4045,38000,0
2008-07-30,7.4706,7.525,7.4045,7.4978,48132,0
2008-07-31,7.4486,7.525,7.4213,7.4267,28936,0
2008-08-01,7.4533,7.4752,7.3665,7.3825,52285,0
2008-08-04,7.4329,7.4329,7.2788,7.2849,55580,0
2008-08-05,7.2964,7.3779,7.2964,7.3719,51044,0
2008-08-06,7.3618,7.4213,7.339,7.3618,66164,0
2008-08-07,7.8137,7.8414,7.2964,7.3115,77515,0
2008-08-08,7.3291,7.4158,7.2583,7.3938,84902,0
2008-08-11,7.4486,7.5087,7.3938,7.4329,98616,0
2008-08-12,7.4424,7.4424,7.3228,7.3228,43595,0
2008-08-13,7.1044,7.1371,7.0608,7.1156,64922,0
2008-08-14,7.0834,7.187,7.0608,7.1431,56172,0
2008-08-15,7.1923,7.1923,7.1371,7.1483,36779,0
2008-08-18,7.2035,7.2035,7.0177,7.0395,62493,0
2008-08-19,6.9571,7.0337,6.9571,6.9898,45393,0
2008-08-20,6.9467,7.0447,6.903,6.9798,81134,0
2008-08-21,6.9302,7.0125,6.903,6.9798,91275,0
2008-08-22,7.0008,7.1103,7.0008,7.1103,49643,0
2008-08-25,7.0557,7.0666,6.9467,6.9957,60834,0
2008-08-26,7.0125,7.0504,6.9302,7.0125,58881,0
2008-08-27,6.9855,7.0666,6.9738,7.0067,111700,0
2008-08-28,7.0279,7.1371,7.0279,7.1156,54521,0
2008-08-29,7.1483,7.1483,7.0557,7.0834,75154,0
2008-09-02,7.175,7.2035,7.1267,7.132,113986,0
2008-09-03,7.1371,7.175,7.1156,7.132,68458,0
2008-09-04,7.1103,7.1103,6.9855,7.0177,85472,0
2008-09-05,7.0067,7.0395,6.9085,6.9898,93005,0
2008-09-08,7.1214,7.1483,6.9957,7.0279,109276,0
2008-09-09,7.0834,7.0834,6.81,6.81,63708,0
2008-09-10,6.8643,6.941,6.7173,6.772,65420,0
2008-09-11,6.75,6.75,6.6082,6.7226,102854,0
2008-09-12,6.7118,6.7118,6.6409,6.6517,57269,0
2008-09-15,6.4664,6.4937,6.3462,6.3573,96173,0
2008-09-16,6.0025,6.2534,5.9698,6.1608,164465,0
2008-09-17,6.0025,6.068,5.5712,5.5769,217536,0
2008-09-18,5.6314,5.8715,5.3912,5.7787,304815,0
2008-09-19,6.0844,6.4119,5.9972,6.27,126380,0
2008-09-22,6.27,6.2973,5.9369,6.068,58404,0
2008-09-23,6.1879,6.1879,5.9043,5.9698,155989,0
2008-09-24,6.0134,6.1005,5.9095,5.9535,93708,0
2008-09-25,5.9807,6.1443,5.9807,6.1443,98220,0
2008-09-26,6.1335,6.1443,5.9643,6.0623,101891,0
2008-09-29,6.0025,6.0025,5.4787,5.506,44330,0
2008-09-30,5.5222,5.675,5.5112,5.6643,65290,0
2008-10-01,5.6205,5.7951,5.566,5.7624,73917,0
2008-10-02,5.7025,5.7568,5.5387,5.6151,64306,0
2008-10-03,5.6205,5.7624,5.4841,5.4841,61272,0
2008-10-06,5.3477,5.3477,4.4364,4.6111,470712,0
2008-10-07,4.6219,4.7857,4.4475,4.4526,185293,0
2008-10-08,4.2127,4.4036,3.8851,4.3107,355228,0
2008-10-09,4.3107,4.3875,3.9017,3.9072,227048,0
2008-10-10,3.4106,3.9835,3.3178,3.765,354659,0
2008-10-13,4.0817,4.6055,3.929,4.551,248805,0
2008-10-14,4.6657,4.8076,4.54,4.6383,117476,0
2008-10-15,4.5619,4.5619,4.2347,4.2726,120057,0
2008-10-16,4.3107,4.4747,4.0652,4.4637,160844,0
2008-10-17,4.3382,4.7147,4.3382,4.6493,111675,0
2008-10-20,4.6657,4.8565,4.6657,4.813,158389,0
2008-10-21,4.7474,4.8674,4.7365,4.7746,164270,0
2008-10-22,4.6219,4.671,4.4036,4.5127,95992,0
2008-10-23,4.5018,4.6767,4.3926,4.6002,213689,0
2008-10-24,4.3107,4.5184,4.3107,4.4855,120292,0
2008-10-27,4.3763,4.5783,4.3763,4.3875,103361,0
2008-10-28,4.3875,4.7201,4.3382,4.7201,128935,0
2008-10-29,4.6111,4.7692,4.5563,4.7474,99608,0
2008-10-30,4.7529,4.8622,4.7201,4.8238,55859,0
2008-10-31,4.7474,4.9109,4.7474,4.8946,50369,0
2008-11-03,4.8946,4.9765,4.8946,4.9109,63726,0
2008-11-04,4.993,5.2112,4.9712,5.0529,142404,0
2008-11-05,4.9984,5.0476,4.922,4.922,53395,0
2008-11-06,4.8293,4.9385,4.6383,4.6929,128993,0
2008-11-07,4.7311,4.9385,4.7311,4.8238,150289,0
2008-11-10,4.8837,4.8837,4.6657,4.7474,70906,0
2008-11-11,4.6383,4.802,4.5237,4.6383,138827,0
2008-11-12,4.4417,4.551,4.2456,4.2456,112357,0
2008-11-13,4.2563,4.409,4.1526,4.409,144954,0
2008-11-14,4.4036,4.4036,4.1965,4.3107,83259,0
2008-11-17,4.2018,4.3272,4.1253,4.1797,81356,0
2008-11-18,4.1363,4.1581,4.0327,4.0435,68617,0
2008-11-19,4.0544,4.0544,3.8253,3.8253,101420,0
2008-11-20,3.7105,3.7162,3.465,3.6016,113967,0
2008-11-21,3.547,3.6288,3.4106,3.6288,195310,0
2008-11-24,3.7925,3.9398,3.765,3.8472,181922,0
2008-11-25,3.8797,3.9398,3.7216,3.8851,94078,0
2008-11-26,3.765,4.0379,3.7378,4.0379,113317,0
2008-11-28,3.9835,4.0817,3.978,4.0163,22998,0
2008-12-01,3.9125,3.929,3.765,3.765,116634,0
2008-12-02,3.7925,3.929,3.7925,3.896,147524,0
2008-12-03,3.765,3.9945,3.7378,3.9506,183571,0
2008-12-04,3.8307,3.929,3.8253,3.8253,87556,0
2008-12-05,3.7105,3.8851,3.689,3.82,228284,0
2008-12-08,3.8797,4.0108,3.8579,3.9835,242388,0
2008-12-09,3.8907,4.0054,3.8472,3.8907,233096,0
2008-12-10,3.929,3.9835,3.9017,3.9345,113342,0
2008-12-11,3.9506,3.9506,3.82,3.8253,81910,0
2008-12-12,3.7871,3.8634,3.7378,3.8361,79641,0
2008-12-15,3.7925,3.8472,3.7105,3.7871,120873,0
2008-12-16,3.765,3.9835,3.765,3.9563,491799,0
2008-12-17,3.8472,3.978,3.8472,3.9506,283935,0
2008-12-18,4.3708,4.3708,3.9235,3.9835,249020,0
2008-12-19,3.9945,4.12,3.9945,4.0379,145876,0
2008-12-22,4.0927,4.1581,4.0379,4.0379,188776,0
2008-12-23,4.12,4.1363,4.0544,4.0927,158597,0
2008-12-24,4.1363,4.1636,4.0762,4.1526,37197,0
2008-12-26,4.1363,4.3219,4.1363,4.2018,296327,0
2008-12-29,4.2127,4.3,4.1744,4.2289,161578,0
2008-12-30,4.1854,4.3601,4.1854,4.3435,227735,0
2008-12-31,4.3543,4.4526,4.2563,4.4253,309977,0
2009-01-02,4.4253,4.6111,4.4201,4.6055,258694,0
2009-01-05,4.5291,4.7093,4.5291,4.6437,111863,0
2009-01-06,4.9604,4.9659,4.6493,4.7638,395355,0
2009-01-07,4.7201,4.7365,4.6603,4.7093,270596,0
2009-01-08,4.6383,4.7692,4.6327,4.7692,120505,0
2009-01-09,4.7474,4.7966,4.6982,4.6982,73461,0
2009-01-12,4.7255,4.7311,4.6875,4.6982,263677,0
2009-01-13,4.6982,4.742,4.6875,4.7093,43837,0
2009-01-14,4.6929,4.7038,4.6111,4.6982,243373,0
2009-01-15,4.6383,4.7038,4.6002,4.671,160420,0
2009-01-16,4.7365,4.7583,4.6437,4.7583,33094,0
2009-01-20,4.7311,4.7311,4.6274,4.6603,92312,0
2009-01-21,4.6274,4.7692,4.6165,4.7529,87521,0
2009-01-22,4.7201,4.7311,4.589,4.7038,75857,0
2009-01-23,4.6219,4.6929,4.54,4.6767,69195,0
2009-01-26,4.6274,4.7474,4.6274,4.6657,53905,0
2009-01-27,4.6383,4.7093,4.6219,4.6929,33638,0
2009-01-28,4.6875,4.8565,4.6875,4.8457,69228,0
2009-01-29,4.7255,4.7583,4.6875,4.6875,28131,0
2009-01-30,4.7038,4.7474,4.6437,4.6818,50159,0
2009-02-02,4.6383,4.7201,4.6219,4.7147,71241,0
2009-02-03,4.7365,4.802,4.6274,4.7692,111765,0
2009-02-04,4.7201,4.8837,4.6875,4.7201,53675,0
2009-02-05,4.6657,4.8182,4.6657,4.8182,46130,0
2009-02-06,4.7857,4.9548,4.7857,4.9109,93267,0
2009-02-09,4.8731,4.9276,4.7583,4.922,85498,0
2009-02-10,4.9109,4.933,4.7474,4.7638,80465,0
2009-02-11,4.6383,4.6657,4.5563,4.6055,129720,0
2009-02-12,4.5018,4.5946,4.4526,4.551,122568,0
2009-02-13,4.4747,4.5946,4.4747,4.5237,95143,0
2009-02-17,4.3875,4.3983,4.2181,4.3435,191931,0
2009-02-18,4.3708,4.3983,4.3107,4.3543,123534,0
2009-02-19,4.3543,4.3708,4.2671,4.2671,76533,0
2009-02-20,4.1526,4.1908,3.9671,4.1146,224901,0
2009-02-23,4.1146,4.1472,3.8634,3.8634,102510,0
2009-02-24,4.0163,4.0762,3.896,4.0762,149436,0
2009-02-25,4.0054,4.3,3.9835,4.1581,104473,0
2009-02-26,4.1636,4.3435,4.1472,4.1472,117437,0
2009-02-27,4.1416,4.2563,4.0872,4.1581,174854,0
2009-03-02,3.9235,4.0379,3.765,3.8472,282894,0
2009-03-03,3.8743,3.9563,3.7433,3.8036,212319,0
2009-03-04,3.8472,3.9671,3.8472,3.929,100019,0
2009-03-05,3.8851,3.8851,3.6781,3.6781,93603,0
2009-03-06,3.6943,3.7761,3.4869,3.6398,279052,0
2009-03-09,3.596,3.7216,3.5743,3.5851,139180,0
2009-03-10,3.6016,3.8416,3.6016,3.8416,73790,0
2009-03-11,3.8307,4,3.8253,3.9125,210908,0
2009-03-12,3.9017,4.1253,3.9017,4.06,126813,0
2009-03-13,4.131,4.131,3.9945,4.0544,121273,0
2009-03-16,4.06,4.1416,4.0544,4.0544,72669,0
2009-03-17,4.0163,4.1416,4.0108,4.1416,30826,0
2009-03-18,4.0762,4.2563,4.0652,4.2347,62528,0
2009-03-19,4.2397,4.2456,4.1526,4.1636,30909,0
2009-03-20,4.1526,4.1526,3.9945,4.0379,80031,0
2009-03-23,4.1472,4.2506,4.1472,4.2289,129019,0
2009-03-24,4.1581,4.2289,4.1526,4.1636,103012,0
2009-03-25,4.2456,4.2456,4.1037,4.2018,131293,0
2009-03-26,4.2782,4.3,4.2563,4.2836,61412,0
2009-03-27,4.2347,4.2506,4.1744,4.2127,60439,0
2009-03-30,4.1037,4.1089,4.0544,4.1089,58746,0
2009-03-31,4.12,4.2127,4.12,4.1854,60191,0
2009-04-01,4.098,4.2782,4.098,4.2563,24948,0
2009-04-02,4.2891,4.4309,4.2891,4.3818,85725,0
2009-04-03,4.3382,4.4364,4.3107,4.4036,61239,0
2009-04-06,4.3382,4.3543,4.2617,4.3327,46966,0
2009-04-07,4.3165,4.3165,4.2397,4.2397,63635,0
2009-04-08,4.2456,4.3382,4.2456,4.3107,81037,0
2009-04-09,4.3926,4.5018,4.3926,4.469,52124,0
2009-04-13,4.4146,4.4963,4.3654,4.4963,84386,0
2009-04-14,4.3926,4.4475,4.3708,4.4146,54524,0
2009-04-15,4.4146,4.469,4.3926,4.4253,67472,0
2009-04-16,4.4253,4.54,4.4201,4.54,52821,0
2009-04-17,4.5838,4.6002,4.5018,4.5674,72162,0
2009-04-20,4.5674,4.5674,4.3818,4.3983,47398,0
2009-04-21,4.3708,4.4963,4.3708,4.4526,63661,0
2009-04-22,4.3926,4.5291,4.3926,4.4747,70686,0
2009-04-23,4.5291,4.5291,4.3654,4.3654,72231,0
2009-04-24,4.4475,4.6111,4.4475,4.54,51559,0
2009-04-27,4.4747,4.5346,4.4747,4.5237,65125,0
2009-04-28,4.4855,4.5619,4.48,4.5619,53472,0
2009-04-29,4.551,4.6603,4.551,4.6219,55767,0
2009-04-30,4.6219,4.6875,4.5728,4.6219,111334,0
2009-05-01,4.5946,4.6818,4.5563,4.6383,47912,0
2009-05-04,4.6383,4.7583,4.6383,4.742,45491,0
2009-05-05,4.7529,4.7529,4.6657,4.6875,67964,0
2009-05-06,4.7093,4.7857,4.7038,4.7583,91162,0
2009-05-07,4.7583,4.7857,4.6875,4.6982,58863,0
2009-05-08,4.7746,4.8511,4.7365,4.8457,85003,0
2009-05-11,4.8347,4.8347,4.7365,4.7692,83071,0
2009-05-12,4.8182,4.8182,4.6982,4.7857,90362,0
2009-05-13,4.5455,4.6002,4.4417,4.4582,207092,0
2009-05-14,4.5018,4.5127,4.469,4.4911,145157,0
2009-05-15,4.4747,4.4963,4.3708,4.4309,135263,0
2009-05-18,4.4582,4.5619,4.4582,4.54,59630,0
2009-05-19,4.54,4.6219,4.5291,4.589,89405,0
2009-05-20,4.589,4.6929,4.589,4.5946,93342,0
2009-05-21,4.589,4.589,4.5018,4.551,126192,0
2009-05-22,4.5563,4.5838,4.5455,4.5563,67798,0
2009-05-26,4.5619,4.6546,4.54,4.6111,78883,0
2009-05-27,4.5783,4.6383,4.5346,4.5346,59786,0
2009-05-28,4.5728,4.6657,4.5619,4.6657,75130,0
2009-05-29,4.7201,4.742,4.6767,4.7255,95289,0
2009-06-01,4.7474,4.8894,4.7365,4.8347,187728,0
2009-06-02,4.8293,4.9109,4.7529,4.8785,175331,0
2009-06-03,4.813,4.8511,4.7638,4.8347,96785,0
2009-06-04,4.8347,4.9109,4.8238,4.9001,120936,0
2009-06-05,4.9167,4.944,4.8565,4.9385,92857,0
2009-06-08,4.8622,4.9109,4.7857,4.8731,96649,0
2009-06-09,4.8731,4.944,4.8622,4.9167,91641,0
2009-06-10,4.9765,4.9765,4.8674,4.922,85422,0
2009-06-11,4.9167,4.9821,4.9109,4.9604,94215,0
2009-06-12,4.9604,4.9821,4.9109,4.9548,38740,0
2009-06-15,4.8785,4.8946,4.8403,4.8731,66215,0
2009-06-16,4.8731,4.944,4.8347,4.8457,90125,0
2009-06-17,4.8293,4.8622,4.8076,4.8076,99099,0
2009-06-18,4.8565,4.8565,4.802,4.8511,50745,0
2009-06-19,4.8457,4.8837,4.8293,4.8837,93624,0
2009-06-22,4.8293,4.8347,4.7529,4.7803,120785,0
2009-06-23,4.7803,4.8076,4.7474,4.7746,34094,0
2009-06-24,4.7746,4.8674,4.7746,4.802,86519,0
2009-06-25,4.7474,4.9109,4.7474,4.8837,99876,0
2009-06-26,4.8457,4.9058,4.8293,4.9001,95140,0
2009-06-29,4.8731,4.9765,4.8731,4.9765,102405,0
2009-06-30,4.944,4.9712,4.8674,4.9493,98707,0
2009-07-01,4.922,4.9765,4.9167,4.9765,102602,0
2009-07-02,4.9001,4.993,4.8511,4.8946,136408,0
2009-07-06,4.8565,4.8837,4.7746,4.8837,76860,0
2009-07-07,4.8837,4.8837,4.791,4.8293,87749,0
2009-07-08,4.8565,4.8565,4.7692,4.8293,101516,0
2009-07-09,4.8347,4.8403,4.7692,4.8403,71376,0
2009-07-10,4.8457,4.8674,4.7857,4.8238,58457,0
2009-07-13,4.8293,4.9712,4.802,4.8894,57938,0
2009-07-14,4.9167,5.0586,4.8731,4.9385,114229,0
2009-07-15,4.9548,5.0366,4.9548,4.9712,90535,0
2009-07-16,4.9548,5.1075,4.9385,5.0912,149524,0
2009-07-17,5.0586,5.1186,5.0476,5.0912,122775,0
2009-07-20,4.944,5.2604,4.933,5.2604,170028,0
2009-07-21,5.2604,5.2822,5.1623,5.2112,150185,0
2009-07-22,5.2276,5.2931,5.184,5.2442,171741,0
2009-07-23,5.2112,5.4022,5.2112,5.2931,293428,0
2009-07-24,5.7624,5.7624,5.2442,5.4241,200051,0
2009-07-27,5.4241,5.5112,5.3586,5.5005,268595,0
2009-07-28,5.4787,5.5332,5.4459,5.4678,148740,0
2009-07-29,5.4294,5.4841,5.3477,5.4405,79916,0
2009-07-30,5.4787,5.5332,5.4077,5.4896,138827,0
2009-07-31,5.5112,5.593,5.4841,5.5551,110154,0
2009-08-03,5.6151,5.7299,5.5387,5.7299,178178,0
2009-08-04,5.7078,5.7843,5.6314,5.7843,173703,0
2009-08-05,5.7514,5.806,5.6967,5.7407,151841,0
2009-08-06,5.7461,5.8662,5.719,5.719,113011,0
2009-08-07,5.7132,5.8278,5.7078,5.7843,57459,0
2009-08-10,5.7951,5.8115,5.7299,5.7461,54702,0
2009-08-11,5.7624,5.8225,5.6588,5.8169,104343,0
2009-08-12,5.566,5.6915,5.566,5.5987,120303,0
2009-08-13,5.5769,5.637,5.5607,5.637,90217,0
2009-08-14,5.5496,5.604,5.4459,5.4569,190492,0
2009-08-17,5.3149,5.4022,5.2003,5.3149,143867,0
2009-08-18,5.375,5.5332,5.3205,5.4516,142000,0
2009-08-19,5.4405,5.6697,5.4405,5.6095,130097,0
2009-08-20,5.6424,5.6806,5.5387,5.5823,83670,0
2009-08-21,5.6533,5.675,5.5823,5.637,69546,0
2009-08-24,5.6095,5.7299,5.604,5.675,67661,0
2009-08-25,5.6967,5.7514,5.604,5.6806,84861,0
2009-08-26,5.7078,5.7568,5.6806,5.6967,109335,0
2009-08-27,5.3694,5.7078,5.1677,5.6424,45313,0
2009-08-28,5.7025,5.7241,5.6478,5.7025,86576,0
2009-08-31,5.6859,5.8169,5.6151,5.7678,94153,0
2009-09-01,5.6859,5.7843,5.5442,5.6915,155983,0
2009-09-02,5.6643,5.7732,5.6205,5.7132,100057,0
2009-09-03,5.7132,5.8115,5.675,5.6967,164705,0
2009-09-04,5.6478,5.6915,5.6205,5.637,100923,0
2009-09-08,5.6478,5.7299,5.6478,5.7078,191904,0
2009-09-09,5.7514,5.8278,5.7514,5.8115,106042,0
2009-09-10,5.8498,5.9424,5.8006,5.9424,140849,0
2009-09-11,5.9095,5.9478,5.8606,5.9316,137777,0
2009-09-14,5.8606,5.9153,5.8606,5.9153,76081,0
2009-09-15,5.8933,5.9861,5.8769,5.9861,97344,0
2009-09-16,5.9861,6.1171,5.9861,6.046,141395,0
2009-09-17,6.0025,6.0844,5.9478,5.975,83323,0
2009-09-18,5.975,6.079,5.975,6.057,106934,0
2009-09-21,6.046,6.046,5.8933,6.0081,57872,0
2009-09-22,5.9916,6.0299,5.9478,5.9643,73365,0
2009-09-23,5.9424,6.0514,5.9424,6.0243,113037,0
2009-09-24,6.0351,6.0351,5.9261,5.9535,71034,0
2009-09-25,5.9807,5.9807,5.8553,5.8989,47736,0
2009-09-28,5.8989,6.0025,5.8989,5.9916,57231,0
2009-09-29,5.9588,6.0243,5.9095,5.9643,88651,0
2009-09-30,5.9478,6.0025,5.8878,5.9043,52801,0
2009-10-01,5.9153,5.9316,5.8115,5.8715,69413,0
2009-10-02,5.8278,5.8278,5.593,5.7898,90322,0
2009-10-05,5.7951,5.8662,5.7678,5.8441,72701,0
2009-10-06,5.8933,5.9861,5.8441,5.9095,172421,0
2009-10-07,5.9095,5.9535,5.8553,5.9369,49022,0
2009-10-08,5.9261,6.0733,5.9261,6.0733,112305,0
2009-10-09,6.1005,6.1005,5.9916,6.0081,66499,0
2009-10-12,6.0025,6.1717,6.0025,6.1335,82117,0
2009-10-13,6.1171,6.1171,6.019,6.079,44450,0
2009-10-14,6.1388,6.1388,6.057,6.0844,83554,0
2009-10-15,6.057,6.1717,6.057,6.079,105653,0
2009-10-16,6.0514,6.1388,6.0243,6.1117,99780,0
2009-10-19,6.0953,6.1935,6.0407,6.1553,131342,0
2009-10-20,6.128,6.1661,6.079,6.1661,76390,0
2009-10-21,6.1226,6.1498,6.0733,6.0897,103466,0
2009-10-22,6.057,6.1335,6.0243,6.1005,101364,0
2009-10-23,6.0733,6.1117,6.0243,6.0623,33042,0
2009-10-26,6.0844,6.1117,5.9478,5.9643,159629,0
2009-10-27,5.9478,6.0844,5.9478,5.9807,70498,0
2009-10-28,5.9424,5.9807,5.7299,5.7299,103627,0
2009-10-29,5.7132,5.9424,5.7132,5.8115,121133,0
2009-10-30,5.7732,5.9153,5.6424,5.719,113038,0
2009-11-02,5.675,5.9478,5.675,5.8006,75746,0
2009-11-03,5.8225,5.8933,5.7299,5.7514,77610,0
2009-11-04,5.7678,6.0514,5.7678,5.9424,101971,0
2009-11-05,5.975,6.1171,5.975,6.019,147249,0
2009-11-06,6.068,6.1226,5.9698,6.057,69166,0
2009-11-09,6.0953,6.1879,6.0623,6.0844,115850,0
2009-11-10,6.057,6.057,5.8989,6.0025,100822,0
2009-11-11,6.0025,6.0733,5.9043,5.9095,101809,0
2009-11-12,5.8989,5.9916,5.8498,5.8498,52537,0
2009-11-13,5.9043,6.0025,5.8441,5.975,96178,0
2009-11-16,5.9861,6.0025,5.8989,5.9535,181756,0
2009-11-17,5.9316,5.9916,5.8933,5.9588,275682,0
2009-11-18,5.9316,5.975,5.8115,5.8715,312075,0
2009-11-19,5.8278,5.9261,5.7898,5.8006,155358,0
2009-11-20,5.8278,5.9207,5.7898,5.8498,362552,0
2009-11-23,5.9095,5.9535,5.7624,5.8006,108546,0
2009-11-24,5.8334,5.8441,5.7678,5.8115,41306,0
2009-11-25,5.7843,5.9316,5.7843,5.9316,79757,0
2009-11-27,5.8441,5.8989,5.8115,5.8715,42074,0
2009-11-30,5.8989,5.9316,5.8388,5.8715,50424,0
2009-12-01,5.8715,5.975,5.8441,5.975,71360,0
2009-12-02,5.975,6.0025,5.8989,5.9807,158769,0
2009-12-03,5.9478,5.975,5.8388,5.8388,108902,0
2009-12-04,5.8769,5.9807,5.8334,5.8441,91497,0
2009-12-07,5.8933,5.9478,5.8498,5.8553,50620,0
2009-12-08,5.8498,5.9698,5.8115,5.9424,106996,0
2009-12-09,5.8933,5.9153,5.8715,5.8933,46274,0
2009-12-10,5.8989,5.9369,5.8606,5.8933,84167,0
2009-12-11,5.8715,5.9424,5.8715,5.8933,56153,0
2009-12-14,5.8769,5.9916,5.8769,5.9643,46567,0
2009-12-15,5.9643,5.9807,5.9207,5.9535,73930,0
2009-12-16,5.9535,6.0025,5.9478,5.975,65530,0
2009-12-17,5.9478,5.975,5.8553,5.9478,92859,0
2009-12-18,5.9043,5.9588,5.9043,5.9535,41554,0
2009-12-21,5.9424,6.0025,5.9424,6.0025,63331,0
2009-12-22,5.9698,6.046,5.9478,6.0299,154600,0
2009-12-23,5.9972,6.068,5.9972,6.0514,49092,0
2009-12-24,6.0897,6.0953,6.0351,6.057,54581,0
2009-12-28,6.0407,6.0844,5.9972,6.0243,104724,0
2009-12-29,6.0025,6.1005,6.0025,6.1005,55900,0
2009-12-30,6.0953,6.0953,6.0025,6.0243,102184,0
2009-12-31,6.0514,6.128,5.9916,6.1117,115755,0
2010-01-04,6.057,6.1005,6.0407,6.079,48817,0
2010-01-05,6.128,6.1553,6.0351,6.1553,93606,0
2010-01-06,6.1498,6.1879,6.128,6.177,70848,0
2010-01-07,6.2043,6.2263,6.177,6.2263,79732,0
2010-01-08,6.177,6.2753,6.177,6.27,79965,0
2010-01-11,6.2644,6.3298,6.2644,6.3298,130514,0
2010-01-12,6.3083,6.3083,6.2151,6.2479,78829,0
2010-01-13,6.2207,6.3083,6.1827,6.2318,100695,0
2010-01-14,6.259,6.3137,6.2318,6.3028,77933,0
2010-01-15,6.27,6.3137,6.2479,6.2916,31858,0
2010-01-19,6.2479,6.3298,6.2207,6.2753,88757,0
2010-01-20,6.1935,6.3137,6.1935,6.3137,81968,0
2010-01-21,6.2644,6.3137,6.2043,6.27,154687,0
2010-01-22,6.2098,6.259,6.1553,6.177,61425,0
2010-01-25,6.1879,6.2644,6.1608,6.1879,60782,0
2010-01-26,6.1553,6.2369,6.1498,6.1717,67052,0
2010-01-27,6.1443,6.1991,6.079,6.1062,63063,0
2010-01-28,6.1005,6.1498,5.975,5.9916,118795,0
2010-01-29,6.0081,6.128,5.8441,5.8662,112848,0
2010-02-01,5.8278,6.0407,5.8278,5.9972,59002,0
2010-02-02,6.0025,6.2263,5.9698,6.1553,94983,0
2010-02-03,6.1171,6.2479,6.1171,6.2043,74704,0
2010-02-04,6.1827,6.1827,6.068,6.1443,138820,0
2010-02-05,6.1005,6.1062,5.9095,6.0134,72271,0
2010-02-08,6.0351,6.079,6.0243,6.0407,49366,0
2010-02-09,6.046,6.128,6.046,6.068,95303,0
2010-02-10,5.8715,5.9535,5.7843,5.8278,159047,0
2010-02-11,5.7624,5.9369,5.7568,5.8498,130985,0
2010-02-12,5.8006,5.8769,5.7951,5.8278,98932,0
2010-02-16,5.9095,6.1388,5.8989,6.0844,129520,0
2010-02-17,6.0844,6.1005,5.9588,6.0025,112782,0
2010-02-18,5.9807,6.1717,5.9807,6.1717,171717,0
2010-02-19,6.1062,6.128,6.079,6.1062,124859,0
2010-02-22,6.1062,6.1498,6.0844,6.1062,135490,0
2010-02-23,6.0953,6.1226,6.0407,6.0733,123240,0
2010-02-24,6.1062,6.1226,6.0243,6.046,143791,0
2010-02-25,6.046,6.079,5.9916,6.0623,89235,0
2010-02-26,6.1226,6.2534,6.0953,6.128,151320,0
2010-03-01,6.1498,6.1935,6.0623,6.1443,226217,0
2010-03-02,6.1498,6.1608,6.1117,6.1171,61629,0
2010-03-03,6.0953,6.1498,6.0897,6.1171,93045,0
2010-03-04,6.1388,6.1498,6.0897,6.1171,108912,0
2010-03-05,6.1335,6.2151,6.1226,6.1827,201585,0
2010-03-08,6.177,6.2043,6.1388,6.1661,67639,0
2010-03-09,6.1443,6.2207,6.1443,6.2207,90438,0
2010-03-10,6.2151,6.259,6.1991,6.2207,195030,0
2010-03-11,6.2043,6.2207,6.1991,6.2151,117033,0
2010-03-12,6.1879,6.2808,6.1879,6.2534,88134,0
2010-03-15,6.2151,6.2916,6.1935,6.2369,61447,0
2010-03-16,6.2207,6.27,6.2207,6.2534,81280,0
2010-03-17,6.2427,6.3515,6.2427,6.3244,93201,0
2010-03-18,6.2973,6.3626,6.27,6.2753,118161,0
2010-03-19,6.3408,6.3408,6.1661,6.2043,110557,0
2010-03-22,6.1608,6.2808,6.1443,6.2753,94533,0
2010-03-23,6.2534,6.3137,6.2534,6.3137,70520,0
2010-03-24,6.2318,6.3408,6.2318,6.2916,96903,0
2010-03-25,6.3083,6.3626,6.2207,6.259,43375,0
2010-03-26,6.2973,6.3573,6.2753,6.3137,84224,0
2010-03-29,6.2973,6.3573,6.2973,6.3028,56044,0
2010-03-30,6.2644,6.3515,6.2644,6.3244,62070,0
2010-03-31,6.3244,6.3846,6.2753,6.3681,72641,0
2010-04-01,6.3846,6.4772,6.3681,6.4445,89580,0
2010-04-05,6.4445,6.5154,6.3626,6.4009,73415,0
2010-04-06,6.3573,6.4828,6.3573,6.4609,53344,0
2010-04-07,6.4828,6.5481,6.3573,6.3846,118094,0
2010-04-08,6.3737,6.439,6.3626,6.439,79589,0
2010-04-09,6.4335,6.4937,6.39,6.4169,70909,0
2010-04-12,6.472,6.5318,6.3846,6.4555,142329,0
2010-04-13,6.4169,6.51,6.4063,6.4881,134544,0
2010-04-14,6.4881,6.5209,6.439,6.4664,148997,0
2010-04-15,6.4881,6.5645,6.4555,6.5591,173928,0
2010-04-16,6.5046,6.5918,6.4009,6.5154,131359,0
2010-04-19,6.3954,6.4937,6.3191,6.4937,106197,0
2010-04-20,6.4937,6.5645,6.4772,6.5645,87373,0
2010-04-21,6.5591,6.6356,6.5046,6.5427,116113,0
2010-04-22,6.5154,6.6247,6.4772,6.6247,70226,0
2010-04-23,6.6517,6.6573,6.57,6.57,86198,0
2010-04-26,6.5918,6.6409,6.5264,6.5974,131359,0
2010-04-27,6.5481,6.5866,6.4828,6.5209,75290,0
2010-04-28,6.5918,6.6189,6.4555,6.4881,117979,0
2010-04-29,6.2207,6.6517,6.2098,6.6409,98941,0
2010-04-30,6.5974,6.6464,6.5536,6.5536,55324,0
2010-05-03,6.5536,6.6356,6.5481,6.6247,134880,0
2010-05-04,6.5536,6.5974,6.4991,6.5209,100985,0
2010-05-05,6.4609,6.5154,6.3681,6.4226,202765,0
2010-05-06,6.2753,6.3573,4.3654,5.8498,366478,0
2010-05-07,5.8498,6.1117,5.6588,5.8334,247821,0
2010-05-10,6.1661,6.2098,5.9916,6.0407,214320,0
2010-05-11,5.9643,6.1335,5.9643,6.0623,142395,0
2010-05-12,5.9861,6.1661,5.9861,6.1388,209252,0
2010-05-13,6.1388,6.2207,6.0953,6.1608,134999,0
2010-05-14,6.1553,6.1553,5.9916,6.046,52554,0
2010-05-17,6.0243,6.046,5.8441,5.9424,67847,0
2010-05-18,6.0134,6.019,5.8225,5.8498,62065,0
2010-05-19,5.7898,5.9043,5.675,5.8441,150614,0
2010-05-20,5.7461,5.7461,5.5169,5.5387,177638,0
2010-05-21,5.4622,5.7241,5.3586,5.6859,190234,0
2010-05-24,5.6643,5.6915,5.5823,5.6424,56987,0
2010-05-25,5.5496,5.5823,5.4405,5.5823,84785,0
2010-05-26,5.6859,5.7299,5.5442,5.5877,85839,0
2010-05-27,5.6643,5.806,5.6643,5.8006,74048,0
2010-05-28,5.8606,5.8606,5.7349,5.7568,49498,0
2010-06-01,5.6643,5.8115,5.6643,5.806,75601,0
2010-06-02,5.7678,5.9207,5.7514,5.8715,65490,0
2010-06-03,5.8769,5.9369,5.8388,5.9153,63483,0
2010-06-04,5.8606,5.8878,5.7898,5.7951,59069,0
2010-06-07,5.7732,5.8225,5.6643,5.7132,51310,0
2010-06-08,5.6915,5.7241,5.604,5.675,59586,0
2010-06-09,5.7407,5.7407,5.6205,5.7241,114390,0
2010-06-10,5.8278,5.8278,5.7078,5.7843,65063,0
2010-06-11,5.7299,5.7843,5.7299,5.7843,24015,0
2010-06-14,5.8441,5.9043,5.7514,5.7568,68616,0
2010-06-15,5.806,5.8824,5.806,5.8769,52954,0
2010-06-16,5.8662,5.9153,5.8169,5.8989,91705,0
2010-06-17,5.9207,5.9261,5.7678,5.806,98991,0
2010-06-18,5.8169,5.8715,5.8115,5.8225,65503,0
2010-06-21,5.8498,5.9316,5.8225,5.8225,46222,0
2010-06-22,5.806,5.8441,5.7568,5.7951,61501,0
2010-06-23,5.7678,5.7843,5.6967,5.7568,99248,0
2010-06-24,5.7514,5.7514,5.6697,5.6915,84785,0
2010-06-25,5.7241,5.7241,5.6478,5.6859,57137,0
2010-06-28,5.675,5.7898,5.6697,5.719,89368,0
2010-06-29,5.6915,5.6915,5.5607,5.593,108052,0
2010-06-30,5.5663,5.6945,5.5438,5.5886,75908,0
2010-07-01,5.5496,5.6424,5.4622,5.566,71588,0
2010-07-02,5.5387,5.604,5.5112,5.5823,82939,0
2010-07-06,5.604,5.6095,5.506,5.5823,54016,0
2010-07-07,5.5823,5.6261,5.5496,5.6095,56468,0
2010-07-08,5.6314,5.6643,5.5712,5.6205,88411,0
2010-07-09,5.5987,5.7132,5.5987,5.6697,78270,0
2010-07-12,5.675,5.8225,5.6643,5.7299,113653,0
2010-07-13,5.806,5.8662,5.7624,5.8334,37071,0
2010-07-14,5.8606,5.8878,5.7951,5.806,78321,0
2010-07-15,5.8334,5.8334,5.7568,5.7843,46944,0
2010-07-16,5.7843,5.7843,5.675,5.6806,56796,0
2010-07-19,5.675,5.719,5.6697,5.6967,88753,0
2010-07-20,5.637,5.8334,5.637,5.8225,63086,0
2010-07-21,5.8115,5.8606,5.7843,5.7898,70969,0
2010-07-22,5.8769,5.9861,5.8662,5.9261,94469,0
2010-07-23,5.8824,5.9916,5.8824,5.975,48837,0
2010-07-26,5.9588,6.057,5.9588,6.0351,59258,0
2010-07-27,6.057,6.4279,6.0351,6.0844,95172,0
2010-07-28,6.1117,6.1117,5.9861,6.0514,125937,0
2010-07-29,6.0243,6.0733,5.9698,6.0025,46143,0
2010-07-30,5.9972,6.1335,5.9972,6.0514,46332,0
2010-08-02,6.0844,6.1498,6.0844,6.1117,73844,0
2010-08-03,6.0844,6.1879,6.0844,6.1717,99115,0
2010-08-04,6.1498,6.2479,6.128,6.2479,226983,0
2010-08-05,6.1827,6.2753,6.1827,6.27,111692,0
2010-08-06,6.2043,6.27,6.2043,6.2479,67713,0
2010-08-09,6.2263,6.3408,6.2151,6.3298,131974,0
2010-08-10,6.2479,6.3573,6.2479,6.2916,158171,0
2010-08-11,6.1062,6.1062,5.8933,5.9588,146412,0
2010-08-12,5.8441,5.9153,5.8334,5.8933,84468,0
2010-08-13,5.8878,5.9643,5.8553,5.8933,41121,0
2010-08-16,5.8441,5.975,5.8441,5.8989,46779,0
2010-08-17,5.9153,5.9698,5.9095,5.9698,49903,0
2010-08-18,5.9261,6.0733,5.9261,6.0623,99203,0
2010-08-19,6.0134,6.0351,5.9424,5.9861,45178,0
2010-08-20,5.9478,5.9643,5.8662,5.9261,42563,0
2010-08-23,5.9535,5.9535,5.8824,5.8878,29993,0
2010-08-24,5.8388,5.9043,5.8388,5.8769,63196,0
2010-08-25,5.8388,5.9861,5.8388,5.9861,126636,0
2010-08-26,5.9588,5.9972,5.9153,5.9643,74505,0
2010-08-27,5.9916,6.019,5.9095,5.9861,167330,0
2010-08-30,5.9478,6.0025,5.8388,5.8441,91767,0
2010-08-31,5.8841,5.901,5.7948,5.8506,66321,0
2010-09-01,5.8824,6.046,5.8662,6.0081,101080,0
2010-09-02,5.9972,6.1335,5.9972,6.1335,73350,0
2010-09-03,6.1335,6.1553,6.046,6.0623,171068,0
2010-09-07,6.0299,6.0733,5.9916,5.9972,100405,0
2010-09-08,6.1661,6.177,5.9861,6.0134,130622,0
2010-09-09,6.0514,6.1553,5.9916,6.0243,274791,0
2010-09-10,6.0351,6.0514,6.0081,6.0243,89904,0
2010-09-13,6.046,6.1062,6.0134,6.0351,132032,0
2010-09-14,6.0081,6.079,6.0081,6.0351,106575,0
2010-09-15,6.0243,6.0623,5.9588,5.9861,304494,0
2010-09-16,5.9535,6.0844,5.9535,6.0844,120818,0
2010-09-17,6.0897,6.1062,6.0351,6.0514,249645,0
2010-09-20,6.1171,6.1226,6.068,6.0897,225649,0
2010-09-21,6.1062,6.1335,6.046,6.046,127918,0
2010-09-22,6.0243,6.0733,6.0081,6.0514,50694,0
2010-09-23,5.975,6.057,5.9369,5.9807,102197,0
2010-09-24,6.0351,6.0844,6.0299,6.046,43018,0
2010-09-27,6.0351,6.0844,6.0134,6.0514,61912,0
2010-09-28,6.0134,6.068,5.9861,6.057,155832,0
2010-09-29,5.9972,6.1062,5.9972,6.0623,55767,0
2010-09-30,6.0733,6.1062,6.068,6.1005,84546,0
2010-10-01,6.1117,6.1608,6.0733,6.1005,69227,0
2010-10-04,6.0733,6.1608,6.046,6.128,101730,0
2010-10-05,6.1005,6.1553,6.1005,6.128,148405,0
2010-10-06,6.1498,6.1661,6.1062,6.1226,88041,0
2010-10-07,6.1498,6.1991,6.1226,6.1935,142865,0
2010-10-08,6.1717,6.259,6.1335,6.2369,78411,0
2010-10-11,6.2151,6.2916,6.2043,6.2263,81521,0
2010-10-12,6.2427,6.2808,6.1991,6.27,118857,0
2010-10-13,6.3028,6.3244,6.2644,6.27,117336,0
2010-10-14,6.2808,6.3515,6.259,6.3083,80119,0
2010-10-15,6.3028,6.3028,6.2151,6.2318,54213,0
2010-10-18,6.2098,6.2973,6.2098,6.259,59531,0
2010-10-19,6.2427,6.2916,6.2151,6.2263,72983,0
2010-10-20,6.2151,6.2916,6.2098,6.2916,61577,0
2010-10-21,6.3408,6.3681,6.2644,6.2808,127581,0
2010-10-22,6.2808,6.3083,6.2534,6.3083,69412,0
2010-10-25,6.3191,6.3681,6.2808,6.3028,94969,0
2010-10-26,6.259,6.3408,6.2318,6.2753,223230,0
2010-10-27,6.2318,6.3028,6.1935,6.2479,99634,0
2010-10-28,6.2427,6.2753,6.2151,6.2263,170069,0
2010-10-29,6.2478,6.2709,6.2077,6.2077,94778,0
2010-11-01,6.2427,6.2644,6.1935,6.2263,158146,0
2010-11-02,6.2753,6.3244,6.2427,6.3244,80898,0
2010-11-03,6.3244,6.3462,6.2916,6.3298,150760,0
2010-11-04,6.3573,6.4937,6.3462,6.4937,104479,0
2010-11-05,6.472,6.5372,6.4279,6.5318,116969,0
2010-11-08,6.4828,6.4937,6.4119,6.4664,94166,0
2010-11-09,6.5264,6.5318,6.4555,6.4555,160374,0
2010-11-10,6.3462,6.4063,6.2863,6.4009,95305,0
2010-11-11,6.3353,6.3791,6.2808,6.3791,72627,0
2010-11-12,6.3353,6.3353,6.2043,6.27,99434,0
2010-11-15,6.2644,6.2973,6.2318,6.2479,71248,0
2010-11-16,6.2369,6.2369,6.0299,6.0897,75987,0
2010-11-17,6.0897,6.177,6.0897,6.128,65741,0
2010-11-18,6.1661,6.2369,6.1553,6.1991,64362,0
2010-11-19,6.177,6.2369,6.1661,6.1879,102310,0
2010-11-22,6.1935,6.2479,6.1827,6.2369,72532,0
2010-11-23,6.2151,6.2263,6.1661,6.1879,71357,0
2010-11-24,6.2043,6.2753,6.2043,6.2207,68300,0
2010-11-26,6.1991,6.2369,6.1661,6.1661,25787,0
2010-11-29,6.1661,6.1879,6.046,6.1879,100471,0
2010-11-30,6.1795,6.2074,6.1072,6.1574,90200,0
2010-12-01,6.2151,6.2753,6.2098,6.2207,104054,0
2010-12-02,6.2151,6.3626,6.2151,6.3028,149301,0
2010-12-03,6.3083,6.3954,6.3083,6.3462,82251,0
2010-12-06,6.3408,6.3846,6.3028,6.3298,80190,0
2010-12-07,6.3573,6.3791,6.2973,6.3137,66335,0
2010-12-08,6.3298,6.3298,6.2644,6.2753,64697,0
2010-12-09,6.3244,6.3737,6.2318,6.2644,43545,0
2010-12-10,6.2808,6.3137,6.2207,6.2753,94564,0
2010-12-13,6.2644,6.2973,6.2263,6.2753,47894,0
2010-12-14,6.2427,6.3028,6.2151,6.2263,80207,0
2010-12-15,6.2318,6.2427,6.1717,6.1717,71325,0
2010-12-16,6.1388,6.2369,6.1388,6.2151,51767,0
2010-12-17,6.2151,6.2863,6.2151,6.2207,102117,0
2010-12-20,6.2479,6.2973,6.2263,6.2263,40530,0
2010-12-21,6.2369,6.3408,6.2369,6.3191,72042,0
2010-12-22,6.2973,6.3791,6.2973,6.3737,51266,0
2010-12-23,6.3408,6.439,6.3408,6.3954,48673,0
2010-12-27,6.4169,6.439,6.3191,6.4226,50709,0
2010-12-28,6.4335,6.439,6.3028,6.3737,72620,0
2010-12-29,6.3858,6.4306,6.3858,6.3971,38463,0
2010-12-30,6.3527,6.3858,6.3137,6.3303,75803,0
2010-12-31,6.3675,6.5327,6.3439,6.4381,64023,0
2011-01-03,6.4609,6.51,6.4555,6.472,29432,0
2011-01-04,6.4499,6.51,6.3846,6.4279,79696,0
2011-01-05,6.39,6.5046,6.3515,6.4937,152718,0
2011-01-06,6.472,6.4937,6.4335,6.4445,61880,0
2011-01-07,6.4609,6.5209,6.4226,6.4937,87520,0
2011-01-10,6.4772,6.5318,6.4555,6.5318,76887,0
2011-01-11,6.5209,6.5264,6.4881,6.5046,38849,0
2011-01-12,6.4828,6.5481,6.4828,6.5481,91387,0
2011-01-13,6.51,6.5808,6.51,6.5264,82977,0
2011-01-14,6.5209,6.5754,6.5046,6.5264,76605,0
2011-01-18,6.57,6.5918,6.5318,6.5481,96544,0
2011-01-19,6.5481,6.5591,6.5046,6.5264,45221,0
2011-01-20,6.4772,6.5046,6.4445,6.4828,54061,0
2011-01-21,6.5046,6.5427,6.5046,6.5209,77775,0
2011-01-24,6.4937,6.5481,6.4881,6.5154,77204,0
2011-01-25,6.51,6.5318,6.4664,6.5154,74573,0
2011-01-26,6.5154,6.5808,6.5046,6.5536,45857,0
2011-01-27,6.5754,6.5866,6.5481,6.57,54856,0
2011-01-28,6.5866,6.5866,6.4828,6.4828,35177,0
2011-01-31,6.5503,6.5503,6.4972,6.4972,91752,0
2011-02-01,6.51,6.5974,6.51,6.5866,61762,0
2011-02-02,6.6082,6.6517,6.57,6.5866,98010,0
2011-02-03,6.5645,6.6026,6.5536,6.5974,51211,0
2011-02-04,6.6138,6.6189,6.5645,6.6189,67577,0
2011-02-07,6.6138,6.6627,6.6138,6.6573,51982,0
2011-02-08,6.6517,6.6955,6.6517,6.6901,56550,0
2011-02-09,6.6738,6.7118,6.6517,6.6793,196109,0
2011-02-10,6.6627,6.7226,6.6517,6.6901,67035,0
2011-02-11,6.4937,6.5808,6.4937,6.5645,77604,0
2011-02-14,6.5318,6.6026,6.5318,6.5808,28272,0
2011-02-15,6.5754,6.6026,6.5372,6.5372,72077,0
2011-02-16,6.5591,6.5974,6.5481,6.57,25148,0
2011-02-18,6.6082,6.6573,6.6026,6.6082,54440,0
2011-02-22,6.5754,6.6189,6.4881,6.4937,83940,0
2011-02-23,6.5318,6.5372,6.4226,6.4445,78429,0
2011-02-24,6.4169,6.5046,6.4169,6.4226,52521,0
2011-02-25,6.4279,6.5536,6.4279,6.5209,39958,0
2011-02-28,6.57,6.5978,6.5144,6.5197,58394,0
2011-03-01,6.4991,6.5591,6.4881,6.5318,108459,0
2011-03-02,6.4937,6.5154,6.4664,6.4881,120563,0
2011-03-03,6.5046,6.5754,6.5046,6.5481,60396,0
2011-03-04,6.5372,6.5481,6.3462,6.4937,154507,0
2011-03-07,6.4991,6.5318,6.3681,6.4335,94388,0
2011-03-08,6.4664,6.4937,6.4279,6.4445,120677,0
2011-03-09,6.472,6.4881,6.4279,6.4881,42115,0
2011-03-10,6.5046,6.5046,6.3681,6.39,61909,0
2011-03-11,6.3681,6.4279,6.3573,6.4009,26371,0
2011-03-14,6.3737,6.3791,6.3191,6.3737,58246,0
2011-03-15,6.2098,6.3573,6.1991,6.3573,73995,0
2011-03-16,6.3244,6.3954,6.2479,6.2479,98345,0
2011-03-17,6.3023,6.3527,6.2689,6.3247,30969,0
2011-03-18,6.3515,6.3737,6.3191,6.3191,39895,0
2011-03-21,6.3626,6.4119,6.3626,6.39,45785,0
2011-03-22,6.3737,6.4063,6.3626,6.3626,20088,0
2011-03-23,6.3791,6.4009,6.3462,6.4009,44508,0
2011-03-24,6.4119,6.4279,6.3791,6.4279,77136,0
2011-03-25,6.4279,6.4772,6.4169,6.4664,56837,0
2011-03-28,6.4828,6.4881,6.439,6.4555,40241,0
2011-03-29,6.4555,6.4828,6.439,6.472,38953,0
2011-03-30,6.4937,6.51,6.4664,6.4881,71880,0
2011-03-31,6.4972,6.6036,6.4797,6.4914,160791,0
2011-04-01,6.5645,6.5866,6.5209,6.5481,48112,0
2011-04-04,6.5866,6.5866,6.5264,6.5536,33689,0
2011-04-05,6.57,6.5867,6.5533,6.581,35840,0
2011-04-06,6.6026,6.6138,6.5264,6.5808,77736,0
2011-04-07,6.5925,6.5978,6.5365,6.5756,54167,0
2011-04-08,6.5808,6.6026,6.51,6.51,52416,0
2011-04-11,6.5318,6.5591,6.4828,6.4991,61816,0
2011-04-12,6.4641,6.4864,6.4363,6.4641,37886,0
2011-04-13,6.4772,6.5046,6.4445,6.472,45423,0
2011-04-14,6.4555,6.4937,6.4499,6.4499,82669,0
2011-04-15,6.4609,6.4937,6.4499,6.4609,74445,0
2011-04-18,6.439,6.4445,6.39,6.4445,57094,0
2011-04-19,6.4279,6.4772,6.4169,6.4664,47803,0
2011-04-20,6.5427,6.5645,6.5209,6.5427,51428,0
2011-04-21,6.5536,6.6082,6.5536,6.6082,62739,0
2011-04-25,6.5918,6.6138,6.5866,6.6026,72309,0
2011-04-26,6.6317,6.6482,6.6089,6.6317,69002,0
2011-04-27,6.6299,6.6517,6.6082,6.6356,92027,0
2011-04-28,6.6189,6.6627,6.6189,6.6627,54635,0
2011-04-29,6.6684,6.6801,6.6507,6.6684,59612,0
2011-05-02,6.6682,6.7173,6.6573,6.6682,74028,0
2011-05-03,6.6704,6.6983,6.637,6.6482,109445,0
2011-05-04,6.6704,6.6761,6.5978,6.6147,87095,0
2011-05-05,6.5756,6.5978,6.5476,6.5476,52900,0
2011-05-06,6.6089,6.6147,6.5644,6.581,98985,0
2011-05-09,6.5978,6.6592,6.5644,6.6592,110262,0
2011-05-10,6.6704,6.6704,6.6036,6.6704,45425,0
2011-05-11,6.6482,6.6592,6.5756,6.6089,73562,0
2011-05-12,6.57,6.6427,6.57,6.6427,67182,0
2011-05-13,6.6482,6.6482,6.5476,6.5867,64224,0
2011-05-16,6.4528,6.5476,6.4249,6.503,181133,0
2011-05-17,6.4975,6.5197,6.4585,6.5197,106592,0
2011-05-18,6.5197,6.5867,6.5144,6.5867,76951,0
2011-05-19,6.581,6.6482,6.5365,6.637,71780,0
2011-05-20,6.6427,6.7095,6.57,6.6761,258312,0
2011-05-23,6.6538,6.6538,6.5925,6.6482,82931,0
2011-05-24,6.6317,6.6651,6.6201,6.6651,117124,0
2011-05-25,6.6482,6.7209,6.6482,6.7209,82326,0
2011-05-26,6.7151,6.7209,6.6538,6.693,53347,0
2011-05-27,6.704,6.8156,6.704,6.7875,86497,0
2011-05-31,6.8806,6.8806,6.7451,6.81,91802,0
2011-06-01,6.81,6.8492,6.7151,6.732,135814,0
2011-06-02,6.732,6.732,6.6427,6.6538,50103,0
2011-06-03,6.6257,6.6482,6.581,6.6317,50524,0
2011-06-06,6.6317,6.7151,6.581,6.5978,56307,0
2011-06-07,6.6427,6.6818,6.6147,6.6201,64676,0
2011-06-08,6.637,6.637,6.5589,6.5644,82056,0
2011-06-09,6.5867,6.6651,6.57,6.6538,41378,0
2011-06-10,6.637,6.637,6.5421,6.5421,61830,0
2011-06-13,6.5533,6.6147,6.4137,6.4137,59547,0
2011-06-14,6.4194,6.4864,6.3805,6.3917,130246,0
2011-06-15,6.336,6.336,6.2187,6.2746,77540,0
2011-06-16,6.2478,6.2709,6.1331,6.162,108984,0
2011-06-17,6.1906,6.2297,6.1574,6.1627,58909,0
2011-06-20,6.135,6.2242,6.135,6.2074,38874,0
2011-06-21,6.2242,6.3247,6.2242,6.3247,61531,0
2011-06-22,6.3023,6.3917,6.2913,6.3917,58795,0
2011-06-23,6.3247,6.3917,6.3137,6.3917,74055,0
2011-06-24,6.3805,6.4137,6.3579,6.3971,84093,0
2011-06-27,6.3971,6.4137,6.3917,6.4137,50915,0
2011-06-28,6.4137,6.5925,6.4137,6.5867,75990,0
2011-06-29,6.5978,6.6201,6.5589,6.5756,59315,0
2011-06-30,6.5682,6.6861,6.5682,6.6389,94541,0
2011-07-01,6.6538,6.6704,6.5756,6.6651,59411,0
2011-07-05,6.6497,6.6953,6.5405,6.6666,62965,0
2011-07-06,6.6208,6.6724,6.5002,6.5922,132251,0
2011-07-07,6.6208,6.6208,6.5634,6.5693,87217,0
2011-07-08,6.5232,6.5634,6.4886,6.5405,74615,0
2011-07-11,6.4975,6.57,6.4417,6.4528,53470,0
2011-07-12,6.4371,6.4658,6.4086,6.4545,47210,0
2011-07-13,6.4306,6.4918,6.4306,6.4585,49956,0
2011-07-14,6.4528,6.503,6.4137,6.4474,46861,0
2011-07-15,6.4528,6.4864,6.4194,6.4864,39530,0
2011-07-18,6.4696,6.4696,6.336,6.3917,71816,0
2011-07-19,6.4027,6.4947,6.3969,6.4658,48075,0
2011-07-20,6.4918,6.4918,6.4306,6.4306,45118,0
2011-07-21,6.4753,6.5533,6.4753,6.5254,69249,0
2011-07-22,6.5405,6.5519,6.4886,6.5519,86623,0
2011-07-25,6.5254,6.5644,6.4809,6.4809,41033,0
2011-07-26,6.4831,6.5175,6.4717,6.4717,43965,0
2011-07-27,6.4528,6.4528,6.2968,6.3191,84519,0
2011-07-28,6.3168,6.3338,6.2478,6.2651,71588,0
2011-07-29,6.1667,6.1787,6.0254,6.0607,176995,0
2011-08-01,6.1795,6.2187,5.9734,6.0459,244251,0
2011-08-02,5.9726,6.0929,5.9325,5.9325,124966,0
2011-08-03,5.9379,5.9954,5.8751,5.9726,88963,0
2011-08-04,5.8922,5.9379,5.6913,5.7259,196060,0
2011-08-05,5.6685,5.806,5.4447,5.6226,202956,0
2011-08-08,5.4847,5.4847,4.9627,5.0545,329061,0
2011-08-09,5.1004,5.4331,5.1004,5.37,246901,0
2011-08-10,5.2095,5.37,5.2095,5.284,122775,0
2011-08-11,5.3014,5.5364,5.3014,5.5136,97731,0
2011-08-12,5.5136,5.5592,5.4847,5.5479,55869,0
2011-08-15,5.6167,5.6969,5.6167,5.6969,76576,0
2011-08-16,5.6226,5.6685,5.6056,5.6512,56184,0
2011-08-17,5.7029,5.7486,5.6056,5.6913,92153,0
2011-08-18,5.5479,5.5881,5.4217,5.4791,53117,0
2011-08-19,5.3987,5.519,5.3414,5.3931,84938,0
2011-08-22,5.4963,5.5076,5.3414,5.3414,59879,0
2011-08-23,5.37,5.5423,5.37,5.5423,73431,0
2011-08-24,5.5479,5.5823,5.4847,5.5423,48576,0
2011-08-25,5.5765,5.6167,5.4617,5.502,58001,0
2011-08-26,5.4906,5.5592,5.4447,5.5423,60729,0
2011-08-29,5.5823,5.6283,5.5823,5.5996,64547,0
2011-08-30,5.6455,5.7259,5.5881,5.6455,63899,0
2011-08-31,5.8246,5.8246,5.6297,5.6948,78759,0
2011-09-01,5.6969,5.7372,5.6396,5.6685,99809,0
2011-09-02,5.6178,5.6178,5.5236,5.5295,48480,0
2011-09-06,5.4389,5.4906,5.4101,5.4906,64865,0
2011-09-07,5.5423,5.6455,5.5423,5.6283,75750,0
2011-09-08,5.5938,5.6569,5.5938,5.6341,52463,0
2011-09-09,5.5652,5.5765,5.4963,5.5364,78850,0
2011-09-12,5.4791,5.5709,5.4617,5.5479,55068,0
2011-09-13,5.5709,5.6512,5.5249,5.5592,76868,0
2011-09-14,5.5592,5.611,5.5364,5.5709,115026,0
2011-09-15,5.5938,5.6167,5.5537,5.5881,86154,0
2011-09-16,5.5881,5.6226,5.5479,5.611,30890,0
2011-09-19,5.5592,5.5652,5.519,5.5364,42627,0
2011-09-20,5.5823,5.5938,5.5307,5.5479,68906,0
2011-09-21,5.5709,5.5823,5.4101,5.4275,46631,0
2011-09-22,5.3357,5.3529,5.2496,5.3127,90087,0
2011-09-23,5.2898,5.3298,5.2725,5.3069,49561,0
2011-09-26,5.3298,5.3759,5.2953,5.37,40598,0
2011-09-27,5.4217,5.4677,5.4044,5.4275,55761,0
2011-09-28,5.4159,5.4562,5.2953,5.2953,49432,0
2011-09-29,5.3816,5.3931,5.2725,5.3069,25333,0
2011-09-30,5.2757,5.2818,5.2276,5.2337,55870,0
2011-10-03,5.2268,5.2611,5.0716,5.0888,60368,0
2011-10-04,5.0202,5.0775,4.8766,5.0489,141249,0
2011-10-05,5.0396,5.199,5.0218,5.199,51439,0
2011-10-06,5.1872,5.2637,5.1105,5.2637,40781,0
2011-10-07,5.3183,5.3183,5.1979,5.2324,37468,0
2011-10-10,5.2611,5.3183,5.2037,5.2381,67650,0
2011-10-11,5.2095,5.2898,5.2037,5.2439,87494,0
2011-10-12,5.2783,5.3183,5.2667,5.2783,83404,0
2011-10-13,5.284,5.3357,5.2208,5.2496,56537,0
2011-10-14,5.3183,5.3473,5.2898,5.3069,52577,0
2011-10-17,5.284,5.3069,5.2324,5.2324,61004,0
2011-10-18,5.2783,5.3644,5.2381,5.3529,77025,0
2011-10-19,5.3987,5.3987,5.3241,5.3473,67662,0
2011-10-20,5.3644,5.3816,5.3127,5.3816,40942,0
2011-10-21,5.4291,5.4704,5.3996,5.4647,41027,0
2011-10-24,5.4447,5.5076,5.4275,5.4677,78359,0
2011-10-25,5.4351,5.4704,5.3465,5.37,107141,0
2011-10-26,5.4447,5.4447,5.3529,5.3816,80029,0
2011-10-27,5.4906,5.6226,5.4791,5.5823,130409,0
2011-10-28,5.5946,5.6178,5.5415,5.6178,58115,0
2011-10-31,5.5712,5.6197,5.511,5.5832,67752,0
2011-11-01,5.488,5.5236,5.4351,5.4999,64633,0
2011-11-02,5.5652,5.5881,5.4963,5.5652,34589,0
2011-11-03,5.5825,5.5886,5.5236,5.5649,80559,0
2011-11-04,5.5353,5.5589,5.5116,5.5178,60242,0
2011-11-07,5.5353,5.5589,5.5059,5.547,33612,0
2011-11-08,5.5589,5.5708,5.5116,5.5649,63962,0
2011-11-09,5.4999,5.5059,5.4409,5.4527,55722,0
2011-11-10,5.5708,5.5708,5.4704,5.5236,69596,0
2011-11-11,5.5946,5.5946,5.4763,5.488,79236,0
2011-11-14,5.5059,5.5178,5.4113,5.4113,58506,0
2011-11-15,5.4291,5.5178,5.4174,5.5178,81752,0
2011-11-16,5.4823,5.547,5.4467,5.4467,116148,0
2011-11-17,5.4233,5.4467,5.3346,5.3406,71365,0
2011-11-18,5.3465,5.3877,5.3229,5.3406,59337,0
2011-11-21,5.3172,5.3172,5.2108,5.2463,90733,0
2011-11-22,5.2756,5.2875,5.2227,5.2817,65827,0
2011-11-23,5.2049,5.2344,5.1695,5.2049,34575,0
2011-11-25,5.2285,5.2285,5.1872,5.1931,25682,0
2011-11-28,5.2993,5.3113,5.1575,5.1695,63300,0
2011-11-29,5.199,5.2756,5.199,5.2404,66655,0
2011-11-30,5.4044,5.4044,5.3301,5.3547,82657,0
2011-12-01,5.3465,5.4055,5.3465,5.4055,111906,0
2011-12-02,5.4174,5.4174,5.3465,5.3465,60660,0
2011-12-05,5.4174,5.4291,5.3582,5.3642,93955,0
2011-12-06,5.3482,5.3844,5.2879,5.3362,136073,0
2011-12-07,5.2993,5.3524,5.2817,5.3346,96418,0
2011-12-08,5.3346,5.3346,5.252,5.252,87436,0
2011-12-09,5.252,5.3465,5.252,5.3465,125342,0
2011-12-12,5.3346,5.3346,5.252,5.3172,114336,0
2011-12-13,5.3524,5.3761,5.2637,5.2637,76173,0
2011-12-14,5.2817,5.2875,5.2344,5.2637,66535,0
2011-12-15,5.2875,5.3053,5.2344,5.2404,77457,0
2011-12-16,5.2581,5.2993,5.2463,5.2697,77267,0
2011-12-19,5.2581,5.2817,5.1575,5.1575,88096,0
2011-12-20,5.2049,5.329,5.2049,5.2756,91689,0
2011-12-21,5.3053,5.3113,5.2463,5.3113,48570,0
2011-12-22,5.3465,5.3465,5.3113,5.3113,78201,0
2011-12-23,5.3172,5.37,5.3172,5.3524,83667,0
2011-12-27,5.3642,5.4055,5.252,5.2993,264795,0
2011-12-28,5.3113,5.3113,5.2108,5.2285,108040,0
2011-12-29,5.2404,5.2817,5.2285,5.2697,121454,0
2011-12-30,5.2934,5.3229,5.2404,5.2993,200130,0
2012-01-03,5.329,5.3761,5.3229,5.37,109767,0
2012-01-04,5.3465,5.3996,5.2756,5.3524,114142,0
2012-01-05,5.3406,5.3877,5.2875,5.3761,214326,0
2012-01-06,5.3877,5.4467,5.3642,5.4409,96720,0
2012-01-09,5.4704,5.5116,5.3996,5.4763,89771,0
2012-01-10,5.5236,5.5766,5.5236,5.5708,91507,0
2012-01-11,5.5773,5.5832,5.523,5.529,73867,0
2012-01-12,5.5892,5.5892,5.523,5.523,63079,0
2012-01-13,5.5178,5.547,5.4942,5.5116,61743,0
2012-01-17,5.529,5.5712,5.511,5.511,86070,0
2012-01-18,5.5178,5.5825,5.5178,5.5825,55626,0
2012-01-19,5.6178,5.6416,5.5766,5.6416,78671,0
2012-01-20,5.6416,5.6712,5.6178,5.6712,94469,0
2012-01-23,5.6889,5.7182,5.6593,5.677,93071,0
2012-01-24,5.6297,5.7182,5.6297,5.7182,54933,0
2012-01-25,5.7182,5.7889,5.677,5.7889,151692,0
2012-01-26,5.7889,5.8008,5.7715,5.7951,60858,0
2012-01-27,5.7823,5.8426,5.7823,5.8304,142297,0
2012-01-30,5.8068,5.86,5.7832,5.86,67670,0
2012-01-31,5.8847,5.8847,5.8294,5.8356,72675,0
2012-02-01,5.8717,5.984,5.8717,5.9366,145747,0
2012-02-02,5.7654,5.8364,5.7005,5.8127,378022,0
2012-02-03,5.7763,5.8788,5.7763,5.8788,235279,0
2012-02-06,5.9151,5.9151,5.8486,5.8606,124850,0
2012-02-07,5.8606,5.9029,5.8606,5.8847,96040,0
2012-02-08,5.8847,5.9267,5.8847,5.8847,138522,0
2012-02-09,5.9029,5.933,5.891,5.8969,104315,0
2012-02-10,5.8969,5.9151,5.8246,5.8246,109479,0
2012-02-13,5.8668,5.933,5.8426,5.8969,210905,0
2012-02-14,5.8969,5.8969,5.8728,5.8847,65661,0
2012-02-15,5.8969,5.9391,5.8847,5.891,150312,0
2012-02-16,5.9088,5.9751,5.9088,5.9452,106180,0
2012-02-17,5.9692,5.9692,5.9211,5.933,97994,0
2012-02-21,5.933,5.9692,5.9267,5.9452,81418,0
2012-02-22,5.933,5.9874,5.9267,5.9572,70358,0
2012-02-23,5.9935,5.9935,5.9572,5.9692,100010,0
2012-02-24,6.0234,6.0234,5.9814,5.9874,63492,0
2012-02-27,5.9993,6.0174,5.9874,6.0115,82125,0
2012-02-28,6.0296,6.0538,5.9935,6.0296,141097,0
2012-02-29,6.0575,6.0575,6.0082,6.0082,88192,0
2012-03-01,6.0054,6.0837,6.0054,6.0595,169858,0
2012-03-02,6.0538,6.0898,6.0538,6.0595,44063,0
2012-03-05,6.0296,6.0959,6.0234,6.0234,94606,0
2012-03-06,5.9511,6.0054,5.9088,5.9151,84515,0
2012-03-07,5.9511,5.9814,5.9391,5.9572,47771,0
2012-03-08,6.1078,6.1078,5.9814,6.0115,50768,0
2012-03-09,6.0174,6.0595,6.0115,6.0538,38958,0
2012-03-12,6.0415,6.0415,6.0054,6.0174,61197,0
2012-03-13,6.0538,6.0898,5.9814,6.0837,151599,0
2012-03-14,6.0837,6.0837,6.0234,6.0415,68810,0
2012-03-15,6.0234,6.0718,6.0234,6.0415,62728,0
2012-03-16,6.0538,6.0718,6.0174,6.0234,53651,0
2012-03-19,6.0356,6.0718,6.0234,6.0234,54301,0
2012-03-20,6.0115,6.0476,5.9874,5.9874,45257,0
2012-03-21,5.9814,6.0356,5.9814,6.0234,23447,0
2012-03-22,6.0115,6.0115,5.9692,5.9692,72534,0
2012-03-23,5.9814,6.0115,5.9751,5.9993,40535,0
2012-03-26,6.0356,6.0476,6.0115,6.0115,51958,0
2012-03-27,6.0054,6.0476,5.9935,6.0115,46252,0
2012-03-28,6.0174,6.0234,5.9874,5.9874,41212,0
2012-03-29,5.9874,5.9993,5.9572,5.9993,44862,0
2012-03-30,6.0115,6.0415,5.9935,6.0356,50508,0
2012-04-02,6.0415,6.0538,6.0054,6.0174,102479,0
2012-04-03,6.0296,6.0538,6.0174,6.0296,49331,0
2012-04-04,6.0082,6.014,5.9711,5.9774,36247,0
2012-04-05,5.9835,5.9897,5.9527,5.9711,41343,0
2012-04-09,5.9088,5.9391,5.891,5.9088,61899,0
2012-04-10,5.9211,5.9267,5.8185,5.8304,108944,0
2012-04-11,5.8668,5.8969,5.8304,5.8367,81099,0
2012-04-12,5.8126,5.891,5.8126,5.891,72458,0
2012-04-13,5.8969,5.8969,5.8246,5.8788,53619,0
2012-04-16,5.9088,5.9088,5.8486,5.8486,38007,0
2012-04-17,5.891,5.9219,5.8787,5.9155,58178,0
2012-04-18,5.9088,5.9151,5.8547,5.8668,57506,0
2012-04-19,5.8847,5.9029,5.8426,5.8547,44123,0
2012-04-20,5.8665,5.9032,5.8665,5.8787,47049,0
2012-04-23,5.8304,5.8728,5.8126,5.8728,90916,0
2012-04-24,5.8788,5.891,5.8547,5.8547,55308,0
2012-04-25,5.9029,5.9391,5.891,5.933,51009,0
2012-04-26,5.9391,5.9692,5.9211,5.9452,35947,0
2012-04-27,5.9649,5.9649,5.9093,5.9219,38753,0
2012-04-30,5.8969,5.9267,5.891,5.9151,56074,0
2012-05-01,5.8972,5.9649,5.891,5.934,50861,0
2012-05-02,5.9088,5.9391,5.9029,5.933,51602,0
2012-05-03,5.9219,5.9464,5.891,5.9032,75074,0
2012-05-04,5.8787,5.891,5.854,5.854,111756,0
2012-05-07,5.8356,5.9403,5.8356,5.9219,161662,0
2012-05-08,5.8972,5.9155,5.8479,5.9155,52270,0
2012-05-09,5.9032,5.9219,5.854,5.8787,55931,0
2012-05-10,5.9093,5.9155,5.8787,5.8847,47978,0
2012-05-11,5.9219,5.9219,5.891,5.8972,46488,0
2012-05-14,5.8847,5.8847,5.7985,5.8046,40826,0
2012-05-15,5.7863,5.8356,5.7738,5.7863,53137,0
2012-05-16,5.8233,5.8294,5.7555,5.7616,36495,0
2012-05-17,5.7738,5.7738,5.6815,5.6815,46465,0
2012-05-18,5.6815,5.6935,5.632,5.6382,67588,0
2012-05-21,5.6382,5.7125,5.6198,5.7125,28191,0
2012-05-22,5.6815,5.6935,5.6568,5.6815,59876,0
2012-05-23,5.6998,5.7185,5.589,5.7185,71286,0
2012-05-24,5.7244,5.7307,5.6507,5.6998,71611,0
2012-05-25,5.7185,5.7244,5.6877,5.7244,51537,0
2012-05-29,5.7616,5.7616,5.7125,5.7244,43367,0
2012-05-30,5.6691,5.7244,5.6568,5.6935,48848,0
2012-05-31,5.7555,5.7555,5.6627,5.6815,37920,0
2012-06-01,5.632,5.6691,5.5583,5.5706,121932,0
2012-06-04,5.5706,5.6261,5.5642,5.5828,50976,0
2012-06-05,5.5828,5.6261,5.5767,5.6261,34047,0
2012-06-06,5.6815,5.6815,5.6261,5.6507,36930,0
2012-06-07,5.6754,5.6754,5.632,5.6445,67924,0
2012-06-08,5.6445,5.6691,5.6198,5.6627,48158,0
2012-06-11,5.6815,5.6815,5.6074,5.6074,37828,0
2012-06-12,5.6261,5.6627,5.6261,5.6507,56725,0
2012-06-13,5.6507,5.6507,5.589,5.589,37762,0
2012-06-14,5.6137,5.6382,5.5767,5.6137,43886,0
2012-06-15,5.6074,5.632,5.6074,5.6261,41060,0
2012-06-18,5.6198,5.6815,5.6198,5.6382,33766,0
2012-06-19,5.6507,5.6998,5.6507,5.6998,57261,0
2012-06-20,5.6754,5.7125,5.6754,5.6935,48197,0
2012-06-21,5.7063,5.7307,5.632,5.6382,55367,0
2012-06-22,5.6445,5.6815,5.6445,5.6754,41937,0
2012-06-25,5.6382,5.6382,5.6074,5.6261,43496,0
2012-06-26,5.6382,5.6627,5.6198,5.6568,88016,0
2012-06-27,5.6568,5.7125,5.6507,5.6877,71791,0
2012-06-28,5.6507,5.6815,5.6261,5.6815,64176,0
2012-06-29,5.7492,5.7616,5.7125,5.7616,89110,0
2012-07-02,5.7433,5.7863,5.7185,5.7738,52551,0
2012-07-03,5.7863,5.7985,5.7738,5.7738,38107,0
2012-07-05,5.7492,5.7923,5.7307,5.7555,165071,0
2012-07-06,5.737,5.7616,5.7125,5.7433,38282,0
2012-07-09,5.7555,5.7616,5.7244,5.7492,59049,0
2012-07-10,5.7492,5.7801,5.7063,5.7063,42902,0
2012-07-11,5.7307,5.7492,5.6877,5.737,51734,0
2012-07-12,5.6935,5.7125,5.6445,5.6935,63669,0
2012-07-13,5.7185,5.7492,5.6998,5.7433,57357,0
2012-07-16,5.7492,5.7555,5.7185,5.7185,45764,0
2012-07-17,5.7307,5.7433,5.7063,5.737,65864,0
2012-07-18,5.7185,5.7801,5.7185,5.7555,37609,0
2012-07-19,5.7738,5.7923,5.7677,5.7801,39371,0
2012-07-20,5.7616,5.7923,5.7492,5.7492,37658,0
2012-07-23,5.7063,5.7677,5.6998,5.7307,54591,0
2012-07-24,5.7185,5.7616,5.6935,5.6935,57246,0
2012-07-25,5.7125,5.7433,5.7125,5.737,28815,0
2012-07-26,5.7677,5.8294,5.7677,5.7863,33766,0
2012-07-27,5.7985,5.8603,5.7923,5.8294,67507,0
2012-07-30,5.8416,5.8787,5.7985,5.7985,30416,0
2012-07-31,5.7985,5.8294,5.7923,5.7923,34192,0
2012-08-01,5.8233,5.8233,5.7985,5.8046,51963,0
2012-08-02,5.7923,5.8294,5.7923,5.8233,49812,0
2012-08-03,5.8726,5.8787,5.8109,5.8109,33442,0
2012-08-06,5.8416,5.891,5.817,5.8847,33654,0
2012-08-07,5.8847,5.9032,5.854,5.8726,27246,0
2012-08-08,5.8665,5.9093,5.8603,5.8847,37721,0
2012-08-09,5.891,5.9279,5.8665,5.8665,38573,0
2012-08-10,5.8726,5.9219,5.8726,5.8972,33028,0
2012-08-13,5.9158,5.9289,5.8594,5.8846,52850,0
2012-08-14,5.8972,5.8972,5.8719,5.8846,30684,0
2012-08-15,5.8719,5.8972,5.8657,5.8719,66393,0
2012-08-16,5.891,5.9412,5.891,5.9412,17280,0
2012-08-17,5.9412,5.9412,5.9095,5.9158,24021,0
2012-08-20,5.9349,5.9412,5.9033,5.9289,28653,0
2012-08-21,5.9538,5.9852,5.9289,5.9349,23878,0
2012-08-22,5.9225,5.9289,5.9033,5.9033,42930,0
2012-08-23,5.9095,5.9289,5.8846,5.9095,42632,0
2012-08-24,5.9158,5.9289,5.891,5.9095,39747,0
2012-08-27,5.9095,5.9289,5.891,5.9033,34003,0
2012-08-28,5.9158,5.9225,5.891,5.891,47733,0
2012-08-29,5.8846,5.9033,5.8846,5.8846,61478,0
2012-08-30,5.8719,5.9033,5.8594,5.8719,59292,0
2012-08-31,5.9289,5.9349,5.8846,5.9225,64623,0
2012-09-04,5.9095,5.9289,5.8657,5.9033,99806,0
2012-09-05,5.9158,5.9158,5.8846,5.8972,22958,0
2012-09-06,5.9033,5.9476,5.9033,5.9158,65035,0
2012-09-07,5.9289,5.9728,5.9289,5.9476,28745,0
2012-09-10,5.9349,5.979,5.9349,5.9349,64405,0
2012-09-11,5.9349,5.9602,5.9349,5.9412,32530,0
2012-09-12,5.9033,5.9602,5.9033,5.9349,96586,0
2012-09-13,5.9476,6.0105,5.9349,6.0044,67568,0
2012-09-14,5.9978,6.0546,5.9978,6.023,41386,0
2012-09-17,6.0105,6.0611,5.979,5.9917,62217,0
2012-09-18,6.0044,6.0611,5.9728,6.0483,116734,0
2012-09-19,6.0483,6.0861,6.023,6.0799,83409,0
2012-09-20,6.0611,6.0799,6.023,6.0611,50840,0
2012-09-21,6.0734,6.1049,6.0611,6.0988,50158,0
2012-09-24,6.0611,6.0988,6.0483,6.0988,52065,0
2012-09-25,6.0988,6.1049,6.0483,6.0483,28993,0
2012-09-26,6.0357,6.0483,5.979,5.9917,49450,0
2012-09-27,6.0044,6.0861,6.0044,6.0734,73952,0
2012-09-28,6.0611,6.0861,6.0168,6.0734,81070,0
2012-10-01,6.0799,6.1177,6.0611,6.0611,66656,0
2012-10-02,6.0673,6.0734,6.0168,6.0357,64759,0
2012-10-03,6.023,6.0483,6.0168,6.0295,49504,0
2012-10-04,6.0295,6.0546,6.0295,6.0295,57976,0
2012-10-05,6.042,6.0799,6.042,6.0546,34042,0
2012-10-08,6.0168,6.0357,6.0168,6.0295,35623,0
2012-10-09,6.023,6.0295,5.9917,6.023,44868,0
2012-10-10,6.023,6.0357,5.979,6.0105,44345,0
2012-10-11,6.0044,6.0357,5.9476,6.023,33643,0
2012-10-12,5.9978,6.0105,5.9602,5.9917,54999,0
2012-10-15,5.9917,6.0357,5.9852,6.0357,43744,0
2012-10-16,6.0357,6.042,5.9917,6.0357,58082,0
2012-10-17,6.042,6.0861,6.0105,6.0861,79841,0
2012-10-18,6.0611,6.1177,5.9289,6.0799,117075,0
2012-10-19,6.0734,6.0734,5.9728,6.0168,63354,0
2012-10-22,5.9978,6.0105,5.9538,5.9602,48315,0
2012-10-23,5.9289,6.0168,5.9158,5.9728,63899,0
2012-10-24,5.9728,5.9917,5.9476,5.9852,53526,0
2012-10-25,5.9978,5.9978,5.8594,5.9476,108364,0
2012-10-26,5.9158,5.9917,5.9095,5.9602,73463,0
2012-10-31,5.9476,5.979,5.9095,5.9602,78969,0
2012-11-01,5.9538,6.0105,5.9476,5.9852,63270,0
2012-11-02,6.0044,6.0105,5.9917,5.9978,67048,0
2012-11-05,6.0044,6.0357,5.9978,6.0357,38598,0
2012-11-06,6.0295,6.0546,6.0044,6.0168,42175,0
2012-11-07,5.9852,6.0105,5.9476,5.9664,40644,0
2012-11-08,5.9349,5.9602,5.9225,5.9349,49166,0
2012-11-09,5.9225,5.9664,5.9095,5.9158,40860,0
2012-11-12,5.9158,6.042,5.891,5.9476,58836,0
2012-11-13,5.9411,5.9476,5.9155,5.9283,54553,0
2012-11-14,5.9539,5.9539,5.7478,5.7478,82338,0
2012-11-15,5.7284,5.7544,5.5481,5.6577,104295,0
2012-11-16,5.6381,5.7929,5.6124,5.7544,82097,0
2012-11-19,5.7993,5.8509,5.7929,5.8058,33425,0
2012-11-20,5.8317,5.8445,5.7865,5.8445,54789,0
2012-11-21,5.8832,5.8832,5.8379,5.8703,36985,0
2012-11-23,5.9088,5.9155,5.8379,5.8768,26213,0
2012-11-26,5.8768,5.8832,5.8445,5.8638,33196,0
2012-11-27,5.8445,5.8832,5.8445,5.8703,39702,0
2012-11-28,5.8638,5.8959,5.8123,5.8703,46495,0
2012-11-29,5.8832,5.9219,5.8703,5.9155,62579,0
2012-11-30,5.9476,5.9476,5.8959,5.9219,101936,0
2012-12-03,5.9088,5.9605,5.8895,5.9605,67292,0
2012-12-04,5.9283,5.9345,5.9155,5.9219,24117,0
2012-12-05,5.9411,5.967,5.8638,5.9411,81044,0
2012-12-06,5.9155,5.9539,5.8959,5.9155,92568,0
2012-12-07,5.9476,5.9476,5.8768,5.9025,86183,0
2012-12-10,5.8509,5.9025,5.8509,5.8832,71792,0
2012-12-11,5.8768,5.9155,5.8703,5.8895,100966,0
2012-12-12,5.8832,5.9025,5.8638,5.8895,126914,0
2012-12-13,5.8768,5.9155,5.8703,5.8703,47801,0
2012-12-14,5.8895,5.8959,5.8509,5.8509,105581,0
2012-12-17,5.8638,5.9283,5.8638,5.9283,39907,0
2012-12-18,5.9345,5.9411,5.8959,5.9283,130521,0
2012-12-19,5.9219,5.9862,5.9155,5.967,41029,0
2012-12-20,5.9411,5.9734,5.9411,5.9605,59603,0
2012-12-21,5.8959,5.9219,5.8768,5.8959,94324,0
2012-12-24,5.9155,5.9539,5.8638,5.9411,114891,0
2012-12-26,5.9155,5.9411,5.8768,5.9283,44915,0
2012-12-27,5.9025,5.9155,5.8058,5.8832,98867,0
2012-12-28,5.8445,5.8832,5.8186,5.8186,176112,0
2012-12-31,5.8638,5.8768,5.8186,5.8638,83240,0
2013-01-02,5.9283,5.9798,5.9283,5.967,87422,0
2013-01-03,5.9411,6.0119,5.9411,6.0119,43710,0
2013-01-04,6.0056,6.0957,6.0056,6.0894,94097,0
2013-01-07,6.0827,6.1346,6.0698,6.1346,90623,0
2013-01-08,6.1474,6.1795,6.1216,6.1795,79383,0
2013-01-09,6.1861,6.2375,6.1861,6.2375,56421,0
2013-01-10,6.2052,6.2634,6.2052,6.2375,88268,0
2013-01-11,6.2504,6.2504,6.2116,6.2439,73306,0
2013-01-14,6.2439,6.2698,6.199,6.2182,59512,0
2013-01-15,6.2052,6.334,6.2052,6.2567,265620,0
2013-01-16,6.2439,6.2955,6.2182,6.2761,132413,0
2013-01-17,6.3084,6.3406,6.2825,6.334,103638,0
2013-01-18,6.3472,6.3793,6.3212,6.3793,60501,0
2013-01-22,6.3855,6.4179,6.3602,6.3602,72042,0
2013-01-23,6.3535,6.4051,6.3535,6.3665,69214,0
2013-01-24,6.3855,6.4309,6.3793,6.4051,63645,0
2013-01-25,6.4372,6.4438,6.4179,6.4309,77247,0
2013-01-28,6.4372,6.4438,6.3987,6.3987,132117,0
2013-01-29,6.3987,6.463,6.3987,6.463,95125,0
2013-01-30,6.4309,6.4438,6.3665,6.3665,65193,0
2013-01-31,6.2634,6.4116,6.2634,6.4051,80277,0
2013-02-01,6.3793,6.4567,6.3793,6.4309,64060,0
2013-02-04,6.3921,6.4501,6.3921,6.4051,91662,0
2013-02-05,6.4372,6.4567,6.4116,6.4372,107515,0
2013-02-06,6.4116,6.4501,6.4051,6.4309,76351,0
2013-02-07,6.4179,6.4438,6.3793,6.4179,54738,0
2013-02-08,6.4051,6.476,6.4051,6.4694,50149,0
2013-02-11,6.4372,6.4501,6.3855,6.4309,72113,0
2013-02-12,6.4051,6.4694,6.3921,6.4051,70708,0
2013-02-13,6.4445,6.4576,6.4183,6.4512,134137,0
2013-02-14,6.4378,6.4643,6.4312,6.4312,42358,0
2013-02-15,6.4246,6.4378,6.3653,6.3653,74824,0
2013-02-19,6.372,6.4378,6.3328,6.3785,92305,0
2013-02-20,6.3653,6.3785,6.326,6.3393,37865,0
2013-02-21,6.3195,6.3195,6.28,6.3063,42022,0
2013-02-22,6.313,6.3393,6.2996,6.313,74169,0
2013-02-25,6.3393,6.3525,6.2735,6.2735,47286,0
2013-02-26,6.28,6.313,6.2403,6.2866,71142,0
2013-02-27,6.2601,6.3525,6.2601,6.3525,53704,0
2013-02-28,6.372,6.372,6.2996,6.3195,60085,0
2013-03-01,6.2996,6.3458,6.2669,6.3328,49510,0
2013-03-04,6.3063,6.3458,6.2931,6.3328,93253,0
2013-03-05,6.3653,6.4118,6.3525,6.3919,69028,0
2013-03-06,6.3919,6.4051,6.3653,6.3785,65753,0
2013-03-07,6.3589,6.4118,6.3589,6.3985,29830,0
2013-03-08,6.4183,6.4512,6.4051,6.4312,40665,0
2013-03-11,6.4246,6.4643,6.4051,6.4576,25979,0
2013-03-12,6.4643,6.4643,6.4312,6.4378,49973,0
2013-03-13,6.4183,6.4774,6.4183,6.4246,38890,0
2013-03-14,6.4183,6.517,6.4183,6.4972,102066,0
2013-03-15,6.4774,6.5038,6.4512,6.4512,49354,0
2013-03-18,6.3851,6.4576,6.3851,6.4445,7113,0
2013-03-19,6.4512,6.4576,6.3785,6.3851,58701,0
2013-03-20,6.3985,6.4709,6.3985,6.4576,29993,0
2013-03-21,6.4445,6.4643,6.4183,6.4183,26233,0
2013-03-22,6.4643,6.4643,6.4246,6.4312,28955,0
2013-03-25,6.4246,6.4512,6.3785,6.3851,48536,0
2013-03-26,6.3851,6.4576,6.3851,6.4512,38280,0
2013-03-27,6.4246,6.4445,6.4183,6.4312,47140,0
2013-03-28,6.4842,6.4842,6.4051,6.4051,79288,0
2013-04-01,6.4183,6.4445,6.3919,6.3985,44920,0
2013-04-02,6.3919,6.4709,6.3919,6.4118,52411,0
2013-04-03,6.4312,6.4312,6.3458,6.3458,46312,0
2013-04-04,6.3063,6.3851,6.3063,6.3458,47696,0
2013-04-05,6.2866,6.3653,6.2866,6.3328,53608,0
2013-04-08,6.3653,6.3851,6.3458,6.3589,41479,0
2013-04-09,6.3785,6.4246,6.3785,6.3985,58806,0
2013-04-10,6.3985,6.5038,6.3985,6.5038,141436,0
2013-04-11,6.4709,6.5499,6.4709,6.5432,119467,0
2013-04-12,6.5234,6.5565,6.4445,6.4643,88229,0
2013-04-15,6.4842,6.4907,6.4118,6.4118,100408,0
2013-04-16,6.5038,6.5038,6.4246,6.4907,68917,0
2013-04-17,6.4709,6.4842,6.4118,6.4512,61752,0
2013-04-18,6.4445,6.4709,6.4183,6.4183,32777,0
2013-04-19,6.4183,6.4445,6.3985,6.4118,36537,0
2013-04-22,6.4512,6.4709,6.4118,6.4643,40711,0
2013-04-23,6.4576,6.5432,6.4512,6.4907,29470,0
2013-04-24,6.4907,6.563,6.4842,6.5367,29338,0
2013-04-25,6.5367,6.5895,6.5367,6.5763,56117,0
2013-04-26,6.5895,6.5895,6.5432,6.5895,21377,0
2013-04-29,6.6024,6.6156,6.5696,6.5895,50615,0
2013-04-30,6.5696,6.6089,6.5565,6.5895,39686,0
2013-05-01,6.6024,6.6551,6.5565,6.5959,136646,0
2013-05-02,6.5959,6.6749,6.5959,6.6487,89182,0
2013-05-03,6.6881,6.754,6.6881,6.7079,145465,0
2013-05-06,6.7013,6.754,6.6946,6.754,83016,0
2013-05-07,6.767,6.8135,6.7605,6.8064,75355,0
2013-05-08,6.7801,6.8393,6.7801,6.8135,107548,0
2013-05-09,6.8265,6.8527,6.7736,6.7868,155594,0
2013-05-10,6.7801,6.872,6.7801,6.8657,123645,0
2013-05-13,6.8657,6.9067,6.8657,6.8929,78285,0
2013-05-14,6.8657,6.9395,6.8657,6.9129,50735,0
2013-05-15,6.9067,6.9526,6.8993,6.9526,42558,0
2013-05-16,6.9194,6.9467,6.9067,6.9467,20820,0
2013-05-17,6.9395,6.9526,6.9067,6.9265,78100,0
2013-05-20,6.9395,7.0002,6.9265,6.9731,28966,0
2013-05-21,6.96,6.9803,6.9329,6.9526,38418,0
2013-05-22,6.9731,7.0206,6.8929,6.9129,62047,0
2013-05-23,6.8521,6.9395,6.8521,6.8858,65180,0
2013-05-24,6.8858,6.8858,6.8321,6.8456,64073,0
2013-05-28,6.8728,6.9265,6.8594,6.8858,40201,0
2013-05-29,6.8594,6.8728,6.7787,6.8057,60943,0
2013-05-30,6.8119,6.8793,6.7921,6.8728,64181,0
2013-05-31,6.8886,6.9022,6.7992,6.7992,219154,0
2013-06-03,6.8393,6.8521,6.7382,6.7852,46132,0
2013-06-04,6.7584,6.7718,6.6709,6.765,53901,0
2013-06-05,6.7852,6.7985,6.6644,6.6978,50419,0
2013-06-06,6.7046,6.7182,6.5974,6.6709,68293,0
2013-06-07,6.7046,6.7448,6.6508,6.7249,67982,0
2013-06-10,6.7182,6.7584,6.6777,6.7114,67865,0
2013-06-11,6.6644,6.7046,6.5568,6.5635,92564,0
2013-06-12,6.5635,6.6174,6.5433,6.5501,100735,0
2013-06-13,6.5568,6.6911,6.5299,6.6777,67389,0
2013-06-14,6.6508,6.6911,6.6041,6.6709,50416,0
2013-06-17,6.6777,6.7249,6.5904,6.5904,82034,0
2013-06-18,6.624,6.6777,6.5974,6.6777,65940,0
2013-06-19,6.6844,6.6911,6.624,6.624,58911,0
2013-06-20,6.5568,6.6107,6.4492,6.4492,66408,0
2013-06-21,6.5097,6.5097,6.409,6.4896,51414,0
2013-06-24,6.3753,6.4024,6.2746,6.3617,75031,0
2013-06-25,6.3552,6.4158,6.3418,6.3685,40552,0
2013-06-26,6.3955,6.483,6.3685,6.4762,16617,0
2013-06-27,6.4694,6.5501,6.456,6.5501,25986,0
2013-06-28,6.5299,6.5703,6.4896,6.5703,47442,0
2013-07-01,6.6041,6.624,6.5635,6.5836,41237,0
2013-07-02,6.6107,6.7046,6.6107,6.6644,94544,0
2013-07-03,6.6307,6.6508,6.5974,6.624,25923,0
2013-07-05,6.6174,6.6508,6.5703,6.5703,59415,0
2013-07-08,6.7046,6.7249,6.577,6.6174,130659,0
2013-07-09,6.6709,6.6844,6.5974,6.6844,64080,0
2013-07-10,6.6375,6.7046,6.6375,6.6508,19511,0
2013-07-11,6.7584,6.7584,6.6911,6.7316,49940,0
2013-07-12,6.7517,6.7517,6.6644,6.6644,29409,0
2013-07-15,6.7114,6.7382,6.6844,6.7182,64577,0
2013-07-16,6.7448,6.765,6.6911,6.6978,91806,0
2013-07-17,6.7316,6.7584,6.7046,6.7316,63822,0
2013-07-18,6.765,6.7852,6.7316,6.7787,55772,0
2013-07-19,6.7718,6.7718,6.7316,6.7517,41713,0
2013-07-22,6.7718,6.7921,6.7316,6.7382,53931,0
2013-07-23,6.7852,6.8393,6.7852,6.8183,52724,0
2013-07-24,6.8393,6.8657,6.8119,6.8256,39664,0
2013-07-25,6.7985,6.8594,6.7985,6.8521,39877,0
2013-07-26,6.7852,6.8728,6.7852,6.8657,30496,0
2013-07-29,6.8657,6.8728,6.7921,6.8393,63435,0
2013-07-30,6.8793,6.8793,6.7921,6.7985,53637,0
2013-07-31,6.8321,6.8657,6.7852,6.7921,32370,0
2013-08-01,6.8657,6.8858,6.8393,6.8393,57125,0
2013-08-02,6.8521,6.8858,6.8256,6.8393,36996,0
2013-08-05,6.8594,6.8657,6.7852,6.8057,46240,0
2013-08-06,6.8183,6.8521,6.7985,6.8321,25691,0
2013-08-07,6.7985,6.8393,6.7921,6.8256,28332,0
2013-08-08,6.8521,6.8594,6.7718,6.8119,43469,0
2013-08-09,6.8183,6.8321,6.7382,6.7584,49868,0
2013-08-12,6.7584,6.7921,6.7517,6.7787,31594,0
2013-08-13,6.7647,6.7787,6.7442,6.7578,41007,0
2013-08-14,6.7787,6.7922,6.703,6.7098,56603,0
2013-08-15,6.6894,6.6894,6.6277,6.6687,54087,0
2013-08-16,6.6618,6.6894,6.6277,6.6345,64064,0
2013-08-19,6.6481,6.6549,6.5385,6.5385,55859,0
2013-08-20,6.5521,6.6208,6.5385,6.5866,53261,0
2013-08-21,6.6003,6.6481,6.5658,6.5728,63839,0
2013-08-22,6.6071,6.6687,6.6071,6.6208,49637,0
2013-08-23,6.6414,6.6687,6.6277,6.6345,48058,0
2013-08-26,6.6549,6.6963,6.6345,6.6345,78086,0
2013-08-27,6.6139,6.6687,6.6071,6.6208,135975,0
2013-08-28,6.6414,6.6549,6.6003,6.6208,65308,0
2013-08-29,6.6414,6.6414,6.6139,6.6414,40282,0
2013-08-30,6.6824,6.6824,6.6345,6.6618,72595,0
2013-09-03,6.7098,6.7098,6.6481,6.6963,61696,0
2013-09-04,6.7237,6.7578,6.6894,6.7098,53067,0
2013-09-05,6.7578,6.7787,6.7306,6.7442,42788,0
2013-09-06,6.7854,6.7922,6.7098,6.7373,51433,0
2013-09-09,6.7578,6.7578,6.7237,6.751,28444,0
2013-09-10,6.8129,6.8129,6.7787,6.7854,52901,0
2013-09-11,6.8057,6.82,6.7787,6.7992,54950,0
2013-09-12,6.7717,6.8265,6.7442,6.751,61256,0
2013-09-13,6.7787,6.8265,6.751,6.8129,46769,0
2013-09-16,6.8814,6.8814,6.8057,6.8057,33313,0
2013-09-17,6.8336,6.8399,6.7717,6.7992,75990,0
2013-09-18,6.82,6.9022,6.7578,6.8743,91815,0
2013-09-19,6.9158,6.9158,6.8473,6.8473,43863,0
2013-09-20,6.8336,6.8678,6.7992,6.7992,61140,0
2013-09-23,6.7717,6.8129,6.7578,6.7578,37419,0
2013-09-24,6.8336,6.8336,6.7578,6.7578,68169,0
2013-09-25,6.7992,6.8265,6.7578,6.7578,36218,0
2013-09-26,6.7647,6.8399,6.7578,6.7578,56974,0
2013-09-27,6.7442,6.8057,6.7373,6.7922,22218,0
2013-09-30,6.7854,6.8057,6.7098,6.7098,586525,0
2013-10-01,6.7237,6.8129,6.7237,6.7854,48703,0
2013-10-02,6.8057,6.9085,6.751,6.8678,337960,0
2013-10-03,6.8057,6.8606,6.7854,6.7922,30630,0
2013-10-04,6.7854,6.9022,6.7854,6.8743,50336,0
2013-10-07,6.8678,6.8678,6.8129,6.8265,32134,0
2013-10-08,6.7992,6.8336,6.7373,6.7717,52496,0
2013-10-09,6.7237,6.7854,6.6894,6.7306,61501,0
2013-10-10,6.7578,6.8542,6.7578,6.8265,101973,0
2013-10-11,6.7854,6.8336,6.7854,6.8336,26221,0
2013-10-14,6.82,6.8336,6.7647,6.8129,36808,0
2013-10-15,6.7717,6.7992,6.7306,6.7306,33582,0
2013-10-16,6.7373,6.82,6.7373,6.7992,30220,0
2013-10-17,6.7442,6.8814,6.7442,6.8743,63833,0
2013-10-18,6.9229,6.9503,6.8473,6.9503,47048,0
2013-10-21,6.9158,6.9709,6.9158,6.9229,31390,0
2013-10-22,6.9432,6.9848,6.9158,6.9848,35113,0
2013-10-23,6.9637,6.9637,6.9158,6.9365,39781,0
2013-10-24,6.9229,6.9432,6.895,6.9365,52193,0
2013-10-25,6.9158,6.9848,6.9158,6.9709,57285,0
2013-10-28,6.9432,6.9978,6.9432,6.9503,45110,0
2013-10-29,6.9432,6.9848,6.9293,6.9503,74781,0
2013-10-30,7.0117,7.0117,6.9293,6.9293,65341,0
2013-10-31,6.9293,6.9562,6.8814,6.8814,36875,0
2013-11-01,6.8886,6.9562,6.8814,6.9562,49156,0
2013-11-04,6.9365,6.9562,6.895,6.895,42874,0
2013-11-05,6.9022,6.9158,6.8743,6.8743,46266,0
2013-11-06,6.9158,6.9503,6.8678,6.8743,36536,0
2013-11-07,6.8886,6.895,6.7717,6.7787,86804,0
2013-11-08,6.7578,6.8606,6.7578,6.8336,76060,0
2013-11-11,6.8057,6.8542,6.7922,6.7992,50708,0
2013-11-12,6.7578,6.82,6.7578,6.7922,50861,0
2013-11-13,6.82,6.855,6.7922,6.8414,77396,0
2013-11-14,6.8271,6.89,6.8271,6.89,67833,0
2013-11-15,6.8764,6.9395,6.8692,6.9043,53868,0
2013-11-18,6.8972,6.925,6.8622,6.89,77039,0
2013-11-19,6.8764,6.925,6.855,6.89,56829,0
2013-11-20,6.9043,6.925,6.855,6.855,45880,0
2013-11-21,6.8692,6.9043,6.855,6.8836,53955,0
2013-11-22,6.8622,6.9113,6.7922,6.7922,196225,0
2013-11-25,6.8135,6.8692,6.8135,6.8342,64649,0
2013-11-26,6.8135,6.89,6.8064,6.8764,74115,0
2013-11-27,6.8764,6.9186,6.8764,6.9043,60818,0
2013-11-29,6.9395,6.9395,6.89,6.9113,26897,0
2013-12-02,6.9467,7.0023,6.8972,6.9043,77223,0
2013-12-03,6.9043,6.9395,6.9043,6.925,50323,0
2013-12-04,6.8972,6.925,6.8414,6.8764,111269,0
2013-12-05,6.8485,6.9043,6.8342,6.8485,68764,0
2013-12-06,6.8764,6.9745,6.8764,6.9467,78255,0
2013-12-09,6.9321,6.9534,6.9043,6.9186,67106,0
2013-12-10,6.89,6.925,6.89,6.9186,69532,0
2013-12-11,6.9673,6.9673,6.8342,6.8342,83289,0
2013-12-12,6.8064,6.8271,6.7502,6.7642,159249,0
2013-12-13,6.7922,6.8064,6.7713,6.7852,77723,0
2013-12-16,6.8135,6.8485,6.7852,6.8064,71488,0
2013-12-17,6.7992,6.8271,6.7784,6.7992,47380,0
2013-12-18,6.7992,6.8485,6.7922,6.8485,53530,0
2013-12-19,6.8485,6.8764,6.8064,6.855,85293,0
2013-12-20,6.8342,6.9467,6.8342,6.925,53793,0
2013-12-23,6.925,7.0235,6.925,7.0235,48716,0
2013-12-24,7.0023,7.0447,7.0023,7.03,27902,0
2013-12-26,7.0169,7.0872,7.0169,7.0872,71955,0
2013-12-27,7.0585,7.1074,7.0585,7.0937,25228,0
2013-12-30,7.1074,7.1289,7.03,7.0372,58683,0
2013-12-31,7.0512,7.1074,7.0512,7.1006,68312,0
2014-01-02,7.0999,7.135,7.0937,7.1222,73921,0
2014-01-03,7.135,7.135,7.0798,7.0798,81150,0
2014-01-06,7.0725,7.1147,7.0725,7.0872,45446,0
2014-01-07,7.0872,7.135,7.0872,7.1222,28847,0
2014-01-08,7.0937,7.1498,7.0937,7.135,49029,0
2014-01-09,7.1423,7.24,7.135,7.2124,122509,0
2014-01-10,7.2475,7.2475,7.1775,7.2273,34087,0
2014-01-13,7.2273,7.2689,7.1923,7.2124,70867,0
2014-01-14,7.2124,7.2475,7.1775,7.205,76495,0
2014-01-15,7.2273,7.3604,7.2273,7.3604,157627,0
2014-01-16,7.3253,7.3604,7.3105,7.3253,95989,0
2014-01-17,7.3037,7.3604,7.3037,7.3528,50636,0
2014-01-21,7.3604,7.3671,7.3253,7.3253,67436,0
2014-01-22,7.339,7.3604,7.3037,7.339,140363,0
2014-01-23,7.339,7.3604,7.3105,7.3105,72855,0
2014-01-24,7.3037,7.3105,7.205,7.2198,101790,0
2014-01-27,7.199,7.199,7.1147,7.1423,99733,0
2014-01-28,7.1222,7.1698,7.1222,7.1222,141430,0
2014-01-29,7.0725,7.1222,7.065,7.065,106574,0
2014-01-30,7.0937,7.1848,7.0937,7.1698,55976,0
2014-01-31,7.1147,7.2266,7.1074,7.2124,80433,0
2014-02-03,7.2124,7.2124,7.0798,7.0798,59199,0
2014-02-04,7.1222,7.1923,7.0937,7.1848,31703,0
2014-02-05,7.164,7.1698,7.0999,7.135,50664,0
2014-02-06,7.164,7.2124,7.1423,7.2124,50026,0
2014-02-07,7.2124,7.2475,7.199,7.2198,21587,0
2014-02-10,7.2124,7.2689,7.2124,7.2475,44558,0
2014-02-11,7.275,7.3458,7.24,7.3253,131662,0
2014-02-12,7.3817,7.4252,7.3458,7.3969,124491,0
2014-02-13,7.3534,7.4252,7.3534,7.4252,57108,0
2014-02-14,7.4107,7.4822,7.4107,7.4393,19639,0
2014-02-18,7.4462,7.4822,7.4252,7.468,81958,0
2014-02-19,7.4745,7.5104,7.4393,7.4393,75134,0
2014-02-20,7.468,7.4892,7.4533,7.461,58769,0
2014-02-21,7.468,7.5039,7.4462,7.4745,64651,0
2014-02-24,7.4822,7.554,7.468,7.5329,46112,0
2014-02-25,7.5329,7.5463,7.4892,7.4968,57084,0
2014-02-26,7.4745,7.5818,7.4745,7.554,51831,0
2014-02-27,7.561,7.6399,7.5463,7.5968,132416,0
2014-02-28,7.6327,7.6327,7.518,7.518,97523,0
2014-03-03,7.5039,7.5039,7.4175,7.4393,70713,0
2014-03-04,7.461,7.561,7.461,7.518,73361,0
2014-03-05,7.5039,7.5463,7.4892,7.5463,79327,0
2014-03-06,7.568,7.568,7.4892,7.554,83014,0
2014-03-07,7.568,7.568,7.4462,7.468,57748,0
2014-03-10,7.4745,7.4745,7.4252,7.461,54249,0
2014-03-11,7.4822,7.5039,7.4533,7.4533,39924,0
2014-03-12,7.4533,7.4822,7.4107,7.4175,69537,0
2014-03-13,7.4329,7.4533,7.3534,7.3969,75359,0
2014-03-14,7.3749,7.4175,7.3458,7.3969,24783,0
2014-03-17,7.3893,7.554,7.3817,7.5039,67300,0
2014-03-18,7.525,7.525,7.468,7.468,55261,0
2014-03-19,7.4892,7.4892,7.3458,7.3817,55282,0
2014-03-20,7.3817,7.3817,7.3177,7.3253,55459,0
2014-03-21,7.339,7.3534,7.2535,7.275,59816,0
2014-03-24,7.3253,7.3458,7.2535,7.275,89859,0
2014-03-25,7.3253,7.3253,7.2177,7.2393,48196,0
2014-03-26,7.2393,7.2535,7.1745,7.1818,44035,0
2014-03-27,7.2035,7.2102,7.146,7.1895,46666,0
2014-03-28,7.225,7.2535,7.1818,7.2102,81328,0
2014-03-31,7.2102,7.2895,7.2035,7.2895,42992,0
2014-04-01,7.2895,7.3253,7.275,7.3177,46805,0
2014-04-02,7.3253,7.3321,7.275,7.3032,47836,0
2014-04-03,7.3321,7.3321,7.2535,7.3032,120276,0
2014-04-04,7.275,7.3253,7.2317,7.282,88435,0
2014-04-07,7.282,7.282,7.1818,7.196,140910,0
2014-04-08,7.2035,7.2102,7.1251,7.1609,53423,0
2014-04-09,7.2035,7.2177,7.1387,7.1536,77527,0
2014-04-10,7.1818,7.1818,7.0243,7.0533,268108,0
2014-04-11,7.003,7.0177,6.9819,6.9957,102342,0
2014-04-14,6.9957,7.0177,6.9745,6.9957,60319,0
2014-04-15,6.9884,7.0462,6.9316,7.0388,71506,0
2014-04-16,7.0818,7.1251,7.0243,7.1177,99659,0
2014-04-17,7.0818,7.2035,7.0818,7.196,72769,0
2014-04-21,7.196,7.2317,7.1676,7.2035,48034,0
2014-04-22,7.2035,7.225,7.1895,7.2102,58906,0
2014-04-23,7.1895,7.246,7.1818,7.246,43433,0
2014-04-24,7.2535,7.2613,7.1895,7.196,65595,0
2014-04-25,7.1745,7.2035,7.1676,7.1745,34053,0
2014-04-28,7.1895,7.1895,7.0893,7.1251,65914,0
2014-04-29,7.132,7.1609,7.1177,7.1177,52591,0
2014-04-30,7.0893,7.1745,7.0893,7.1536,119222,0
2014-05-01,7.1387,7.1895,7.132,7.1818,62414,0
2014-05-02,7.1818,7.196,7.1536,7.1895,56404,0
2014-05-05,7.1609,7.2317,7.1609,7.2317,59000,0
2014-05-06,7.2393,7.3032,7.2393,7.2895,77199,0
2014-05-07,7.3321,7.3321,7.2317,7.297,121158,0
2014-05-08,7.3032,7.3253,7.275,7.275,77885,0
2014-05-09,7.2895,7.2895,7.225,7.275,91282,0
2014-05-12,7.3253,7.3321,7.275,7.3177,61566,0
2014-05-13,7.3321,7.4198,7.2887,7.3543,267830,0
2014-05-14,7.3618,7.3687,7.3032,7.3543,63837,0
2014-05-15,7.3543,7.3543,7.2742,7.3105,57756,0
2014-05-16,7.3321,7.3543,7.3032,7.3397,38154,0
2014-05-19,7.3397,7.3397,7.3105,7.3321,50583,0
2014-05-20,7.3397,7.3465,7.2596,7.3032,98096,0
2014-05-21,7.3397,7.3397,7.2964,7.3397,121116,0
2014-05-22,7.3321,7.3397,7.3032,7.3321,56126,0
2014-05-23,7.3321,7.3618,7.3105,7.3543,55062,0
2014-05-27,7.3465,7.3465,7.3253,7.3321,69611,0
2014-05-28,7.3465,7.3763,7.3253,7.3543,68678,0
2014-05-29,7.3832,7.4346,7.3465,7.4276,73714,0
2014-05-30,7.4495,7.4642,7.281,7.3763,281830,0
2014-06-02,7.3832,7.3985,7.3687,7.3907,52901,0
2014-06-03,7.3907,7.3907,7.3032,7.3618,58285,0
2014-06-04,7.3321,7.3832,7.3253,7.3763,94334,0
2014-06-05,7.3907,7.4495,7.3763,7.4495,31808,0
2014-06-06,7.4198,7.4861,7.4198,7.4565,39580,0
2014-06-09,7.4642,7.4642,7.4198,7.4565,28996,0
2014-06-10,7.4782,7.4782,7.4198,7.4495,40256,0
2014-06-11,7.4495,7.4782,7.4053,7.4417,39935,0
2014-06-12,7.4714,7.4861,7.4198,7.4495,31128,0
2014-06-13,7.4346,7.515,7.4053,7.4198,41424,0
2014-06-16,7.4127,7.4714,7.3907,7.4198,46025,0
2014-06-17,7.4198,7.4782,7.3907,7.4495,41677,0
2014-06-18,7.4276,7.4782,7.4127,7.4714,47305,0
2014-06-19,7.4565,7.5,7.4417,7.4861,84466,0
2014-06-20,7.4782,7.5228,7.4642,7.493,23927,0
2014-06-23,7.515,7.5228,7.493,7.515,39144,0
2014-06-24,7.5,7.5367,7.4861,7.515,100964,0
2014-06-25,7.4861,7.5073,7.4276,7.4495,50018,0
2014-06-26,7.4782,7.5,7.4495,7.5,21209,0
2014-06-27,7.493,7.5228,7.4782,7.515,14809,0
2014-06-30,7.5073,7.5367,7.5,7.5228,36384,0
2014-07-01,7.515,7.5801,7.515,7.5586,40983,0
2014-07-02,7.5586,7.5801,7.5228,7.5586,63394,0
2014-07-03,7.5297,7.6097,7.5297,7.6025,39705,0
2014-07-07,7.5586,7.6097,7.5516,7.5882,92723,0
2014-07-08,7.5586,7.5586,7.4714,7.5228,59837,0
2014-07-09,7.5437,7.5437,7.493,7.5073,48189,0
2014-07-10,7.4565,7.4782,7.4495,7.4565,47073,0
2014-07-11,7.4861,7.5228,7.4495,7.5228,105498,0
2014-07-14,7.5228,7.5953,7.4782,7.5586,177350,0
2014-07-15,7.5665,7.5665,7.493,7.5665,150309,0
2014-07-16,7.5665,7.5665,7.4642,7.5,94154,0
2014-07-17,7.4782,7.4861,7.3543,7.3763,69820,0
2014-07-18,7.3618,7.4276,7.3618,7.3985,22150,0
2014-07-21,7.4127,7.4127,7.3985,7.4127,18288,0
2014-07-22,7.3985,7.4198,7.3985,7.4127,25606,0
2014-07-23,7.4346,7.4782,7.3985,7.4782,32212,0
2014-07-24,7.4495,7.4782,7.4495,7.4714,16339,0
2014-07-25,7.4861,7.4861,7.4346,7.4642,34391,0
2014-07-28,7.4346,7.4861,7.4346,7.4861,40157,0
2014-07-29,7.5,7.515,7.4565,7.4861,60670,0
2014-07-30,7.4642,7.493,7.4642,7.4714,49466,0
2014-07-31,7.4417,7.4861,7.3397,7.3618,62557,0
2014-08-01,7.3177,7.3832,7.3032,7.3763,24413,0
2014-08-04,7.3543,7.3543,7.3253,7.3397,49078,0
2014-08-05,7.3465,7.3465,7.3032,7.3105,56568,0
2014-08-06,7.3397,7.3465,7.3105,7.3397,31082,0
2014-08-07,7.3177,7.3465,7.3177,7.3397,32711,0
2014-08-08,7.3763,7.3985,7.3253,7.3985,19760,0
2014-08-11,7.3832,7.4346,7.3763,7.4346,56787,0
2014-08-12,7.4495,7.4495,7.3985,7.4346,43857,0
2014-08-13,7.4948,7.4948,7.4198,7.4495,33537,0
2014-08-14,7.4417,7.465,7.4121,7.4495,43898,0
2014-08-15,7.465,7.4948,7.4121,7.4948,28540,0
2014-08-18,7.465,7.5392,7.4417,7.4948,31727,0
2014-08-19,7.5017,7.5463,7.4868,7.5319,40409,0
2014-08-20,7.554,7.554,7.4276,7.4495,96457,0
2014-08-21,7.472,7.5688,7.472,7.5319,55874,0
2014-08-22,7.5165,7.5463,7.4948,7.5242,25198,0
2014-08-25,7.5087,7.5913,7.5017,7.5319,98321,0
2014-08-26,7.5319,7.6136,7.5319,7.6065,40659,0
2014-08-27,7.5913,7.6287,7.5688,7.5913,37975,0
2014-08-28,7.554,7.5993,7.5319,7.5993,84847,0
2014-08-29,7.6207,7.6287,7.5618,7.6207,91302,0
2014-09-02,7.5993,7.6359,7.5993,7.6207,56031,0
2014-09-03,7.5993,7.6734,7.5993,7.6287,37061,0
2014-09-04,7.6065,7.6431,7.5993,7.5993,36669,0
2014-09-05,7.5688,7.6287,7.5618,7.6065,8133,0
2014-09-08,7.5757,7.6065,7.554,7.5832,27956,0
2014-09-09,7.5463,7.5688,7.5242,7.5463,24218,0
2014-09-10,7.5242,7.5993,7.5165,7.5688,31490,0
2014-09-11,7.5165,7.6431,7.5087,7.6207,114408,0
2014-09-12,7.5993,7.6287,7.554,7.5913,40698,0
2014-09-15,7.5757,7.6287,7.5319,7.5319,135116,0
2014-09-16,7.472,7.5319,7.4417,7.4417,106419,0
2014-09-17,7.4276,7.4868,7.4276,7.4572,54157,0
2014-09-18,7.4495,7.4948,7.4346,7.4346,24199,0
2014-09-19,7.4346,7.4791,7.4198,7.4417,47251,0
2014-09-22,7.4572,7.4572,7.3604,7.3604,27024,0
2014-09-23,7.3528,7.3528,7.2932,7.3001,118152,0
2014-09-24,7.3076,7.3228,7.2635,7.2704,187215,0
2014-09-25,7.2557,7.2635,7.1513,7.1736,195521,0
2014-09-26,7.1662,7.2333,7.1438,7.2035,53776,0
2014-09-29,7.1438,7.1589,7.114,7.1289,72222,0
2014-09-30,7.099,7.1214,7.0767,7.0767,57821,0
2014-10-01,7.0467,7.0543,6.9051,7.032,138819,0
2014-10-02,7.0467,7.0543,6.9574,6.9798,136317,0
2014-10-03,6.9872,7.0467,6.9872,7.032,54410,0
2014-10-06,7.0543,7.0693,7.0096,7.0246,60063,0
2014-10-07,7.0021,7.0246,6.9722,7.017,76689,0
2014-10-08,7.0096,7.0467,6.9499,7.0467,61135,0
2014-10-09,7.0395,7.0395,6.8977,6.9277,82698,0
2014-10-10,6.8977,6.9349,6.786,6.8006,65395,0
2014-10-13,6.7786,6.7786,6.5696,6.592,79202,0
2014-10-14,6.5844,6.7039,6.5844,6.6591,118146,0
2014-10-15,6.5325,6.6516,6.4279,6.6219,130957,0
2014-10-16,6.5174,6.7039,6.5174,6.6292,137215,0
2014-10-17,6.6815,6.8006,6.6815,6.7487,26780,0
2014-10-20,6.7487,6.8305,6.7487,6.8233,52724,0
2014-10-21,6.8455,6.9574,6.8455,6.9574,46862,0
2014-10-22,6.9648,6.9648,6.8977,6.9349,53507,0
2014-10-23,6.9722,7.0543,6.9722,6.9872,46046,0
2014-10-24,6.9648,7.0246,6.9648,7.0096,17440,0
2014-10-27,6.9722,7.0096,6.9574,6.9872,34940,0
2014-10-28,6.9872,7.0916,6.9872,7.0693,66579,0
2014-10-29,7.0767,7.099,6.9872,7.0618,94634,0
2014-10-30,7.0246,7.0767,6.9872,7.032,29647,0
2014-10-31,7.0543,7.0916,7.0246,7.0916,40458,0
2014-11-03,7.1065,7.1214,7.0767,7.099,36485,0
2014-11-04,7.0843,7.1214,7.032,7.114,68514,0
2014-11-05,7.1214,7.1214,7.032,7.0916,97893,0
2014-11-06,7.099,7.1065,7.0618,7.0843,40223,0
2014-11-07,7.1065,7.1065,7.032,7.0767,69783,0
2014-11-10,7.0843,7.0916,7.0467,7.0767,43469,0
2014-11-11,7.0618,7.0693,7.0395,7.0467,60901,0
2014-11-12,7.0544,7.1766,7.0467,7.1156,152790,0
2014-11-13,7.108,7.1156,7.0467,7.0467,59644,0
2014-11-14,7.0544,7.0544,7.001,7.0087,40274,0
2014-11-17,6.9935,7.0164,6.9248,6.9401,54152,0
2014-11-18,6.9707,7.0164,6.9401,7.0087,58501,0
2014-11-19,7.001,7.001,6.8944,6.9554,60011,0
2014-11-20,6.9097,6.9629,6.8868,6.9478,150896,0
2014-11-21,6.9782,7.0164,6.9554,6.9858,25400,0
2014-11-24,6.9858,7.0241,6.9554,7.0087,38972,0
2014-11-25,7.001,7.0698,7.001,7.0698,52303,0
2014-11-26,7.0467,7.0849,7.0467,7.0849,31654,0
2014-11-28,7.0544,7.0698,7.0317,7.0317,21524,0
2014-12-01,7.001,7.0241,6.9707,7.0087,33313,0
2014-12-02,7.001,7.001,6.9478,7.001,47176,0
2014-12-03,7.001,7.0087,6.9707,6.9782,38968,0
2014-12-04,7.001,7.001,6.9629,6.9782,35344,0
2014-12-05,6.9707,7.0087,6.9554,6.9629,30365,0
2014-12-08,6.9782,6.9782,6.9173,6.9248,42816,0
2014-12-09,6.8639,6.902,6.8181,6.8639,77842,0
2014-12-10,6.8639,6.8639,6.7342,6.7571,77808,0
2014-12-11,6.7494,6.8409,6.7494,6.7875,56242,0
2014-12-12,6.7342,6.7419,6.658,6.658,60003,0
2014-12-15,6.6885,6.7342,6.6275,6.6351,32320,0
2014-12-16,6.6121,6.6502,6.5283,6.5664,68372,0
2014-12-17,6.5739,6.6656,6.5283,6.658,60948,0
2014-12-18,6.6961,6.7799,6.6808,6.7571,86484,0
2014-12-19,6.7952,6.8105,6.7342,6.7952,121899,0
2014-12-22,6.7799,6.8105,6.7265,6.7875,212968,0
2014-12-23,6.7723,6.8333,6.7571,6.8029,172923,0
2014-12-24,6.7875,6.8485,6.7723,6.8485,167810,0
2014-12-26,6.8105,6.902,6.8105,6.8409,67129,0
2014-12-29,6.7875,6.8868,6.7799,6.8562,124077,0
2014-12-30,6.7952,6.8333,6.7723,6.8029,130986,0
2014-12-31,6.7799,6.8105,6.7419,6.7875,115134,0
2015-01-02,6.7723,6.8333,6.7723,6.8029,108228,0
2015-01-05,6.7571,6.8029,6.7037,6.7723,195488,0
2015-01-06,6.7799,6.7799,6.7188,6.7723,77110,0
2015-01-07,6.7723,6.8562,6.7723,6.8256,67814,0
2015-01-08,6.8639,6.8944,6.8409,6.8715,80194,0
2015-01-09,6.8715,6.9248,6.8105,6.9248,196443,0
2015-01-12,6.8944,6.8944,6.8105,6.8256,75524,0
2015-01-13,6.8639,6.9097,6.8029,6.8639,216662,0
2015-01-14,6.8181,6.8868,6.7799,6.8791,97802,0
2015-01-15,6.902,6.9554,6.8409,6.8639,42574,0
2015-01-16,6.8333,6.9173,6.8181,6.9097,35742,0
2015-01-20,6.9478,6.9629,6.8868,6.9401,50505,0
2015-01-21,6.9173,6.9629,6.9097,6.9401,54600,0
2015-01-22,6.9707,7.0317,6.9554,7.0164,41151,0
2015-01-23,7.0241,7.0544,6.9858,7.0241,52321,0
2015-01-26,7.0087,7.0927,7.0087,7.0698,48495,0
2015-01-27,7.0241,7.0467,6.9782,7.0393,38512,0
2015-01-28,7.0393,7.0698,6.9858,7.001,56036,0
2015-01-29,6.9707,7.0164,6.9478,6.9858,23100,0
2015-01-30,6.9554,7.001,6.9324,6.9554,40126,0
2015-02-02,6.9478,6.9707,6.902,6.9401,58292,0
2015-02-03,6.9324,7.0164,6.9324,6.9935,66507,0
2015-02-04,6.9858,7.0393,6.9782,6.9782,58186,0
2015-02-05,6.9935,7.0698,6.9935,7.0544,73557,0
2015-02-06,7.0544,7.0774,7.0164,7.0241,53302,0
2015-02-09,7.0241,7.0544,7.0241,7.0317,73816,0
2015-02-10,7.0393,7.0849,7.0241,7.0849,60458,0
2015-02-11,7.0537,7.1396,7.0537,7.1241,124162,0
2015-02-12,7.1629,7.1785,7.1241,7.1785,46705,0
2015-02-13,7.1942,7.1942,7.1709,7.1942,11585,0
2015-02-17,7.1709,7.2019,7.1629,7.1785,64425,0
2015-02-18,7.1942,7.2098,7.1709,7.2019,84228,0
2015-02-19,7.2098,7.2255,7.1865,7.1942,59821,0
2015-02-20,7.1942,7.2567,7.1709,7.2333,63746,0
2015-02-23,7.2488,7.2723,7.241,7.2567,31856,0
2015-02-24,7.2878,7.2957,7.241,7.2878,45216,0
2015-02-25,7.2957,7.3347,7.2957,7.2957,38924,0
2015-02-26,7.3189,7.3189,7.2645,7.3035,35234,0
2015-02-27,7.3189,7.3659,7.2957,7.3269,38845,0
2015-03-02,7.3189,7.3736,7.3189,7.3581,60748,0
2015-03-03,7.3503,7.3659,7.3189,7.3659,39088,0
2015-03-04,7.3035,7.3269,7.2723,7.3112,60748,0
2015-03-05,7.3112,7.3659,7.3112,7.3189,23837,0
2015-03-06,7.3269,7.3269,7.2255,7.2255,57287,0
2015-03-09,7.2799,7.3112,7.2333,7.2878,38576,0
2015-03-10,7.2255,7.2723,7.2177,7.2333,53699,0
2015-03-11,7.2098,7.2645,7.2098,7.241,25760,0
2015-03-12,7.2799,7.3347,7.2333,7.3269,29734,0
2015-03-13,7.2878,7.3035,7.2333,7.2799,26272,0
2015-03-16,7.3112,7.4127,7.2957,7.4127,128158,0
2015-03-17,7.397,7.4127,7.3503,7.397,46776,0
2015-03-18,7.3659,7.4518,7.3581,7.4439,44729,0
2015-03-19,7.4439,7.4518,7.4048,7.4206,14483,0
2015-03-20,7.4206,7.4361,7.397,7.397,29347,0
2015-03-23,7.4206,7.4675,7.4206,7.4361,36784,0
2015-03-24,7.4206,7.4206,7.3816,7.4048,25760,0
2015-03-25,7.4048,7.4206,7.3816,7.4206,109830,0
2015-03-26,7.3816,7.4518,7.3269,7.3816,28449,0
2015-03-27,7.3816,7.3893,7.3503,7.3736,22812,0
2015-03-30,7.3893,7.4206,7.3816,7.397,43319,0
2015-03-31,7.3736,7.3893,7.3503,7.3503,53293,0
2015-04-01,7.3503,7.3581,7.3189,7.3347,46523,0
2015-04-02,7.3659,7.397,7.3347,7.3736,61644,0
2015-04-06,7.3503,7.4518,7.3503,7.4283,48186,0
2015-04-07,7.4283,7.4439,7.397,7.4127,64623,0
2015-04-08,7.4283,7.4361,7.3893,7.4127,71253,0
2015-04-09,7.4048,7.4752,7.4048,7.4596,69680,0
2015-04-10,7.483,7.4987,7.4596,7.4596,101118,0
2015-04-13,7.4987,7.522,7.4283,7.4987,104705,0
2015-04-14,7.483,7.5688,7.483,7.5141,62028,0
2015-04-15,7.5141,7.6,7.5065,7.6,46016,0
2015-04-16,7.6,7.6233,7.561,7.6,43277,0
2015-04-17,7.561,7.561,7.4908,7.5141,44215,0
2015-04-20,7.522,7.5766,7.522,7.561,26427,0
2015-04-21,7.561,7.561,7.5065,7.5297,59150,0
2015-04-22,7.5688,7.5842,7.5297,7.5842,54810,0
2015-04-23,7.6,7.6391,7.5766,7.6233,58697,0
2015-04-24,7.6,7.6472,7.5922,7.6,20094,0
2015-04-27,7.561,7.6,7.5377,7.561,54594,0
2015-04-28,7.561,7.6233,7.561,7.6081,48828,0
2015-04-29,7.5766,7.6,7.5065,7.522,32679,0
2015-04-30,7.5377,7.5377,7.4675,7.5065,59594,0
2015-05-01,7.5065,7.5454,7.4675,7.4908,64590,0
2015-05-04,7.4908,7.5065,7.4752,7.483,67796,0
2015-05-05,7.483,7.522,7.4518,7.4518,23581,0
2015-05-06,7.4752,7.4752,7.4127,7.4439,21489,0
2015-05-07,7.4675,7.4675,7.4518,7.4675,27372,0
2015-05-08,7.4908,7.5141,7.4908,7.4987,14738,0
2015-05-11,7.4675,7.5065,7.4675,7.4908,30886,0
2015-05-12,7.4206,7.5377,7.4206,7.4908,81893,0
2015-05-13,7.4987,7.5308,7.4908,7.4908,64306,0
2015-05-14,7.5069,7.5387,7.4987,7.5387,101159,0
2015-05-15,7.4828,7.5228,7.4748,7.5147,55428,0
2015-05-18,7.4987,7.5387,7.4987,7.5228,37560,0
2015-05-19,7.5308,7.5707,7.5147,7.5707,56283,0
2015-05-20,7.5785,7.6342,7.5467,7.5625,29461,0
2015-05-21,7.5864,7.6264,7.5785,7.6264,25322,0
2015-05-22,7.5707,7.6423,7.5707,7.6423,87747,0
2015-05-26,7.6103,7.6184,7.5785,7.5785,30425,0
2015-05-27,7.5785,7.6264,7.5785,7.6103,18176,0
2015-05-28,7.5864,7.6423,7.5864,7.6103,42275,0
2015-05-29,7.6342,7.6342,7.5707,7.5945,47384,0
2015-06-01,7.6184,7.6503,7.5864,7.6342,44913,0
2015-06-02,7.6342,7.6342,7.5945,7.6025,17508,0
2015-06-03,7.6025,7.6184,7.5864,7.5945,14041,0
2015-06-04,7.5625,7.6025,7.5625,7.5785,24819,0
2015-06-05,7.5864,7.5864,7.5308,7.5308,21812,0
2015-06-08,7.5546,7.5546,7.5147,7.5147,26952,0
2015-06-09,7.5147,7.5228,7.4828,7.4828,41157,0
2015-06-10,7.4748,7.5308,7.4669,7.4748,41503,0
2015-06-11,7.4669,7.4987,7.4429,7.4508,35745,0
2015-06-12,7.4589,7.4669,7.435,7.4669,32591,0
2015-06-15,7.3711,7.4429,7.3711,7.435,17299,0
2015-06-16,7.435,7.4589,7.395,7.4429,53278,0
2015-06-17,7.4589,7.4669,7.4189,7.4589,42998,0
2015-06-18,7.4589,7.4748,7.435,7.4669,49266,0
2015-06-19,7.4589,7.4748,7.3871,7.395,34973,0
2015-06-22,7.4429,7.4589,7.4189,7.4429,10655,0
2015-06-23,7.4269,7.4748,7.4269,7.435,30606,0
2015-06-24,7.4508,7.4508,7.4031,7.4031,36103,0
2015-06-25,7.4189,7.4269,7.3711,7.3791,40113,0
2015-06-26,7.395,7.395,7.3071,7.3232,13286,0
2015-06-29,7.2912,7.2912,7.2115,7.2195,43749,0
2015-06-30,7.2514,7.2514,7.2275,7.2354,43878,0
2015-07-01,7.2754,7.3071,7.2754,7.2754,21812,0
2015-07-02,7.3071,7.3071,7.2674,7.2832,43372,0
2015-07-06,7.2115,7.2593,7.2115,7.2435,32216,0
2015-07-07,7.2435,7.2754,7.1637,7.2754,40489,0
2015-07-08,7.2115,7.2275,7.1637,7.1797,31464,0
2015-07-09,7.2354,7.2354,7.1716,7.1716,28957,0
2015-07-10,7.2275,7.3152,7.2195,7.3152,88875,0
2015-07-13,7.3071,7.4031,7.3071,7.395,69949,0
2015-07-14,7.4031,7.435,7.2912,7.3551,1258954,0
2015-07-15,7.3312,7.3791,7.3071,7.3232,318602,0
2015-07-16,7.3312,7.3791,7.3312,7.3711,87122,0
2015-07-17,7.3711,7.4508,7.3551,7.435,68568,0
2015-07-20,7.4189,7.4429,7.4111,7.4189,180133,0
2015-07-21,7.395,7.395,7.3071,7.3711,47384,0
2015-07-22,7.3232,7.3711,7.3232,7.3551,52274,0
2015-07-23,7.3711,7.3711,7.3232,7.363,107179,0
2015-07-24,7.3232,7.3711,7.2593,7.2593,59795,0
2015-07-27,7.2354,7.2593,7.1319,7.1557,53278,0
2015-07-28,7.1797,7.2435,7.1797,7.2195,51394,0
2015-07-29,7.2195,7.2275,7.1557,7.2115,77720,0
2015-07-30,7.1956,7.2435,7.1956,7.2115,27702,0
2015-07-31,7.2435,7.2514,7.2036,7.2275,61298,0
2015-08-03,7.2354,7.2514,7.1956,7.2115,48167,0
2015-08-04,7.2435,7.2593,7.2036,7.2354,51772,0
2015-08-05,7.2754,7.3232,7.2674,7.2832,40364,0
2015-08-06,7.2674,7.2674,7.2275,7.2593,52852,0
2015-08-07,7.2275,7.2593,7.1797,7.2036,30711,0
2015-08-10,7.1956,7.2593,7.1956,7.2195,67066,0
2015-08-11,7.1875,7.2036,7.1159,7.2036,54853,0
2015-08-12,7.1464,7.1791,7.0973,7.1791,45425,0
2015-08-13,7.1872,7.1872,7.1055,7.1546,24487,0
2015-08-14,7.1627,7.1791,7.13,7.1627,60610,0
2015-08-17,7.1383,7.1464,7.1055,7.1383,48978,0
2015-08-18,7.1055,7.1383,7.0648,7.13,37956,0
2015-08-19,7.1137,7.1464,7.0729,7.1137,23875,0
2015-08-20,7.0567,7.0567,6.9913,6.9913,32571,0
2015-08-21,6.9503,6.9994,6.8851,6.8851,73342,0
2015-08-24,6.6155,6.7217,5.9948,6.6482,122430,0
2015-08-25,6.7708,6.9177,6.5665,6.5829,61465,0
2015-08-26,6.6728,6.7789,6.6075,6.7544,101992,0
2015-08-27,6.7708,6.8686,6.7708,6.8198,39669,0
2015-08-28,6.8115,6.8686,6.787,6.8686,33792,0
2015-08-31,6.8605,6.8931,6.8115,6.8686,50446,0
2015-09-01,6.8033,6.8033,6.6809,6.7544,101136,0
2015-09-02,6.8359,6.8524,6.787,6.8359,50446,0
2015-09-03,6.8605,6.8686,6.8033,6.8359,32202,0
2015-09-04,6.8198,6.8198,6.787,6.8198,36120,0
2015-09-08,6.8931,6.9177,6.8524,6.9096,55341,0
2015-09-09,6.9667,6.9667,6.8524,6.8768,446780,0
2015-09-10,6.8851,6.9177,6.8278,6.9096,76034,0
2015-09-11,6.9096,6.9667,6.8851,6.9586,54731,0
2015-09-14,6.9748,6.9748,6.8851,6.9423,25222,0
2015-09-15,6.9586,6.9748,6.9423,6.9667,15562,0
2015-09-16,6.9748,6.9913,6.9342,6.9831,38201,0
2015-09-17,6.9503,7.024,6.9342,6.9913,21557,0
2015-09-18,6.9423,7.0077,6.8931,6.9831,39303,0
2015-09-21,6.9831,7.0729,6.9423,6.9667,41017,0
2015-09-22,6.9177,6.9177,6.8442,6.8686,39060,0
2015-09-23,6.8686,6.9342,6.8524,6.8768,19837,0
2015-09-24,6.8686,6.8686,6.7298,6.8033,52783,0
2015-09-25,6.8605,6.9014,6.7626,6.7626,44079,0
2015-09-28,6.7789,6.7789,6.6155,6.6482,55666,0
2015-09-29,6.6564,6.6809,6.5991,6.6318,91952,0
2015-09-30,6.6728,6.7135,6.6318,6.6973,61709,0
2015-10-01,6.7053,6.7217,6.6318,6.6891,58404,0
2015-10-02,6.6646,6.7544,6.6155,6.7544,48486,0
2015-10-05,6.7708,6.8524,6.7626,6.8524,343260,0
2015-10-06,6.8686,6.8686,6.7952,6.8278,67099,0
2015-10-07,6.8686,6.9014,6.8278,6.8605,67954,0
2015-10-08,6.8686,6.9586,6.8198,6.9503,64281,0
2015-10-09,6.9586,7.0077,6.9423,7.0077,49220,0
2015-10-12,7.0077,7.0077,6.9423,6.9586,28638,0
2015-10-13,6.9342,7.0077,6.9342,6.9342,25711,0
2015-10-14,6.9667,6.9667,6.9259,6.9259,22652,0
2015-10-15,6.9586,7.0077,6.9342,7.0077,65873,0
2015-10-16,7.0077,7.0648,6.9748,7.0567,41139,0
2015-10-19,7.0077,7.0973,7.0077,7.0973,45728,0
2015-10-20,7.1137,7.13,7.0567,7.0892,44589,0
2015-10-21,7.1383,7.1383,7.1137,7.1218,18488,0
2015-10-22,7.1137,7.1627,7.0891,7.1464,66730,0
2015-10-23,7.1872,7.228,7.1709,7.1954,21303,0
2015-10-26,7.2117,7.2117,7.1546,7.1709,48854,0
2015-10-27,7.1709,7.1791,7.1218,7.1464,43833,0
2015-10-28,7.1464,7.2117,7.1137,7.2036,63177,0
2015-10-29,7.1954,7.2036,7.1383,7.1791,27672,0
2015-10-30,7.228,7.2608,7.2036,7.228,34772,0
2015-11-02,7.2363,7.277,7.2117,7.2608,54868,0
2015-11-03,7.277,7.3179,7.269,7.3179,43100,0
2015-11-04,7.3099,7.3179,7.2199,7.2199,36931,0
2015-11-05,7.228,7.2608,7.2117,7.2608,29018,0
2015-11-06,7.2854,7.2854,7.2363,7.2608,18978,0
2015-11-09,7.2525,7.2854,7.1791,7.1954,26547,0
2015-11-10,7.2122,7.2541,7.1786,7.2038,85099,0
2015-11-11,7.2205,7.2205,7.1536,7.1536,36334,0
2015-11-12,7.1284,7.1284,6.9696,7.0281,82231,0
2015-11-13,6.9946,7.0197,6.9527,6.9779,98126,0
2015-11-16,6.9946,7.053,6.9612,7.0114,56175,0
2015-11-17,7.0197,7.053,6.9527,6.9612,68246,0
2015-11-18,6.9862,7.053,6.9527,7.0449,46853,0
2015-11-19,7.053,7.053,7.003,7.0114,49482,0
2015-11-20,7.0281,7.0615,7.0114,7.0281,90000,0
2015-11-23,7.0449,7.1034,7.0449,7.0615,30120,0
2015-11-24,7.0365,7.0615,6.9946,7.0365,48732,0
2015-11-25,7.0114,7.0615,6.9779,7.0365,114263,0
2015-11-27,7.0615,7.0698,7.0365,7.0698,28207,0
2015-11-30,7.0698,7.0782,7.0281,7.053,79601,0
2015-12-01,7.095,7.1202,7.0615,7.1202,97604,0
2015-12-02,7.0698,7.095,7.0365,7.0365,66910,0
2015-12-03,7.0365,7.0365,6.936,6.9527,78982,0
2015-12-04,6.936,7.0365,6.936,7.0114,56055,0
2015-12-07,6.9946,6.9946,6.9108,6.9444,47689,0
2015-12-08,6.9027,6.9612,6.9027,6.936,54789,0
2015-12-09,6.9108,6.9696,6.8859,6.9027,111393,0
2015-12-10,6.8775,6.936,6.8775,6.9193,18286,0
2015-12-11,6.869,6.869,6.777,6.7938,28805,0
2015-12-14,6.777,6.777,6.7268,6.7686,45567,0
2015-12-15,6.7604,6.8524,6.7604,6.8356,46613,0
2015-12-16,6.8942,6.9278,6.844,6.9193,27966,0
2015-12-17,6.9108,6.9108,6.8606,6.9108,46613,0
2015-12-18,6.9108,6.9278,6.8606,6.8775,24383,0
2015-12-21,6.8524,6.8942,6.8524,6.8859,63585,0
2015-12-22,6.869,6.9193,6.844,6.8942,63664,0
2015-12-23,6.9444,6.9779,6.9444,6.9612,30716,0
2015-12-24,6.9696,7.0615,6.9193,6.9696,29094,0
2015-12-28,6.9108,6.936,6.869,6.8885,63452,0
2015-12-29,6.9779,6.9779,6.9278,6.9527,59727,0
2015-12-30,6.9527,6.9527,6.9027,6.936,49904,0
2015-12-31,6.8775,6.9444,6.8775,6.9193,54191,0
2016-01-04,6.8356,6.8942,6.7938,6.8859,45335,0
2016-01-05,6.8775,6.9108,6.844,6.8775,71010,0
2016-01-06,6.8023,6.9444,6.8023,6.9108,88396,0
2016-01-07,6.8023,6.8606,6.7604,6.7938,89794,0
2016-01-08,6.8023,6.8524,6.7101,6.7604,85916,0
2016-01-11,6.7519,6.7587,6.7185,6.7435,86545,0
2016-01-12,6.777,6.777,6.66,6.7017,35948,0
2016-01-13,6.7017,6.7461,6.5481,6.5511,83041,0
2016-01-14,6.5679,6.6432,6.5679,6.6432,71984,0
2016-01-15,6.4843,6.5176,6.4006,6.4339,56685,0
2016-01-19,6.4843,6.4843,6.3587,6.3922,32389,0
2016-01-20,6.275,6.3169,6.1412,6.3086,95185,0
2016-01-21,6.3001,6.4223,6.25,6.3086,57395,0
2016-01-22,6.3755,6.5092,6.3503,6.4843,66685,0
2016-01-25,6.4675,6.4759,6.4089,6.4339,33764,0
2016-01-26,6.4424,6.6098,6.4257,6.6098,39325,0
2016-01-27,6.5764,6.6263,6.5176,6.5511,50882,0
2016-01-28,6.5846,6.5846,6.501,6.5428,74261,0
2016-01-29,6.5595,6.6014,6.5261,6.593,33389,0
2016-02-01,6.5846,6.593,6.5261,6.5846,38402,0
2016-02-02,6.5428,6.5595,6.4852,6.5092,56027,0
2016-02-03,6.5345,6.6014,6.4883,6.6014,52070,0
2016-02-04,6.6014,6.6014,6.4927,6.5679,42581,0
2016-02-05,6.5428,6.5428,6.4172,6.4592,76266,0
2016-02-08,6.4089,6.4339,6.2835,6.3169,63590,0
2016-02-09,6.2417,6.3169,6.1914,6.3001,63415,0
2016-02-10,6.3433,6.3824,6.2485,6.2485,36987,0
2016-02-11,6.1796,6.1796,5.9473,6.1195,84288,0
2016-02-12,6.1796,6.277,6.1452,6.2399,44552,0
2016-02-16,6.2485,6.3433,6.1969,6.326,54118,0
2016-02-17,6.4378,6.4465,6.3519,6.4465,56127,0
2016-02-18,6.4378,6.4619,6.3776,6.4122,44506,0
2016-02-19,6.4034,6.4378,6.3604,6.4224,38547,0
2016-02-22,6.4982,6.5167,6.4465,6.5154,95826,0
2016-02-23,6.5239,6.5239,6.4465,6.5167,30981,0
2016-02-24,6.4982,6.5541,6.4378,6.5541,15857,0
2016-02-25,6.5412,6.6185,6.5326,6.6185,27905,0
2016-02-26,6.6531,6.7048,6.5929,6.6444,28644,0
2016-02-29,6.6788,6.7305,6.6675,6.722,28826,0
2016-03-01,6.7908,6.8425,6.74,6.7908,37512,0
2016-03-02,6.7648,6.7916,6.7392,6.7908,17577,0
2016-03-03,6.7993,6.8941,6.7478,6.8941,44797,0
2016-03-04,6.8855,6.9757,6.8821,6.9112,8484,0
2016-03-07,6.8941,6.9284,6.8511,6.9198,22517,0
2016-03-08,6.9371,6.9542,6.9112,6.9542,18948,0
2016-03-09,6.9715,6.9715,6.9112,6.9112,15315,0
2016-03-10,6.9542,6.9629,6.8511,6.9028,9595,0
2016-03-11,6.9458,7.0232,6.9458,7.0059,41832,0
2016-03-14,7.0318,7.0575,6.9284,6.9974,36207,0
2016-03-15,6.9542,6.9542,6.9198,6.9371,20645,0
2016-03-16,6.9284,6.9974,6.9284,6.9715,27019,0
2016-03-17,6.9542,7.0404,6.9542,6.9974,37478,0
2016-03-18,6.9629,7.0146,6.9458,6.9715,49759,0
2016-03-21,6.9974,7.0102,6.9715,6.9974,58053,0
2016-03-22,7.0059,7.0662,6.9844,7.0318,26469,0
2016-03-23,7.0232,7.049,7.0059,7.0232,25070,0
2016-03-24,6.9542,6.9801,6.9458,6.9629,21043,0
2016-03-28,6.9974,7.0059,6.9629,6.9886,30322,0
2016-03-29,7.0059,7.0232,6.9542,7.0232,10510,0
2016-03-30,7.0232,7.092,7.0232,7.0835,14814,0
2016-03-31,7.0747,7.1138,7.0318,7.0662,27815,0
2016-04-01,7.0318,7.0575,7.0318,7.049,10429,0
2016-04-04,7.049,7.049,7.0387,7.0405,16675,0
2016-04-05,7.0059,7.0232,6.9629,7.0232,11736,0
2016-04-06,7.0146,7.0813,7.0059,7.0662,22436,0
2016-04-07,7.0146,7.049,7.0059,7.049,7932,0
2016-04-08,7.092,7.1264,7.0748,7.0835,37245,0
2016-04-11,7.1178,7.1351,7.0662,7.092,22149,0
2016-04-12,7.1091,7.1263,7.0747,7.092,25961,0
2016-04-13,7.1007,7.1806,7.0662,7.1695,27677,0
2016-04-14,7.1609,7.1867,7.1609,7.1781,9345,0
2016-04-15,7.2039,7.221,7.1351,7.1609,16950,0
2016-04-18,7.1695,7.2211,7.1479,7.2211,14666,0
2016-04-19,7.2298,7.2298,7.1953,7.2125,34340,0
2016-04-20,7.2211,7.2641,7.1953,7.2383,57529,0
2016-04-21,7.2901,7.2985,7.2298,7.2814,43168,0
2016-04-22,7.2727,7.2979,7.2383,7.2641,38140,0
2016-04-25,7.2298,7.2383,7.2125,7.2211,32749,0
2016-04-26,7.2469,7.2865,7.2469,7.2814,17832,0
2016-04-27,7.2383,7.3331,7.2383,7.3331,61716,0
2016-04-28,7.3157,7.3331,7.2985,7.2985,24353,0
2016-04-29,7.2469,7.2814,7.2469,7.2641,55207,0
2016-05-02,7.2298,7.2814,7.2298,7.2641,40702,0
2016-05-03,7.1953,7.2426,7.1867,7.2374,41032,0
2016-05-04,7.1953,7.2348,7.1867,7.2211,19533,0
2016-05-05,7.2383,7.2814,7.2126,7.2469,15256,0
2016-05-06,7.2383,7.2383,7.1867,7.2383,13171,0
2016-05-09,7.2298,7.2642,7.1953,7.2298,22612,0
2016-05-10,7.1953,7.2555,7.1953,7.2298,47349,0
2016-05-11,7.2651,7.2862,7.1944,7.1944,50210,0
2016-05-12,7.2121,7.2474,7.1856,7.2032,36725,0
2016-05-13,7.2121,7.2385,7.0972,7.115,59435,0
2016-05-16,7.1413,7.2121,7.1413,7.2032,20837,0
2016-05-17,7.1679,7.1856,7.115,7.1413,56091,0
2016-05-18,7.1326,7.2121,7.1326,7.1679,36043,0
2016-05-19,7.1679,7.1679,7.0885,7.1238,62491,0
2016-05-20,7.1503,7.1503,7.115,7.1326,21162,0
2016-05-23,7.1503,7.1768,7.1326,7.1326,55998,0
2016-05-24,7.159,7.2081,7.159,7.1944,58348,0
2016-05-25,7.1856,7.2509,7.1856,7.2209,38161,0
2016-05-26,7.2209,7.2651,7.2209,7.2651,40799,0
2016-05-27,7.2474,7.2561,7.2032,7.2298,41427,0
2016-05-31,7.2914,7.3533,7.2914,7.3179,41706,0
2016-06-01,7.3092,7.3356,7.2827,7.3092,45240,0
2016-06-02,7.3003,7.3347,7.2827,7.2914,43721,0
2016-06-03,7.3092,7.3356,7.3092,7.3179,32447,0
2016-06-06,7.3003,7.3665,7.3003,7.3445,43891,0
2016-06-07,7.3445,7.4009,7.3445,7.3709,15009,0
2016-06-08,7.3709,7.4063,7.3533,7.3886,6629,0
2016-06-09,7.3621,7.415,7.3445,7.3974,22233,0
2016-06-10,7.3267,7.3709,7.2827,7.3445,14473,0
2016-06-13,7.3533,7.3974,7.2914,7.3003,17664,0
2016-06-14,7.2914,7.2914,7.2209,7.2474,18410,0
2016-06-15,7.2739,7.2739,7.2474,7.2651,37959,0
2016-06-16,7.1944,7.2764,7.1503,7.2298,22355,0
2016-06-17,7.2298,7.2404,7.1856,7.2032,24442,0
2016-06-20,7.2651,7.2827,7.2561,7.2827,6873,0
2016-06-21,7.2561,7.3003,7.2561,7.2739,33301,0
2016-06-22,7.2474,7.2739,7.2218,7.2385,10607,0
2016-06-23,7.3356,7.3533,7.2561,7.3003,27818,0
2016-06-24,7.0972,7.256,7.0972,7.2031,33030,0
2016-06-27,7.1768,7.1768,7.0382,7.053,14542,0
2016-06-28,7.0885,7.1413,7.0885,7.1238,18940,0
2016-06-29,7.1768,7.2474,7.1679,7.2385,20699,0
2016-06-30,7.2209,7.2651,7.1768,7.2298,14950,0
2016-07-01,7.2209,7.2739,7.2209,7.2561,22312,0
2016-07-05,7.2474,7.2651,7.1944,7.2651,38415,0
2016-07-06,7.1856,7.3179,7.1856,7.2651,34010,0
2016-07-07,7.2561,7.3003,7.1856,7.2209,33438,0
2016-07-08,7.2474,7.3621,7.2474,7.3092,24575,0
2016-07-11,7.3709,7.4769,7.3267,7.3356,54315,0
2016-07-12,7.3621,7.5298,7.3621,7.468,88854,0
2016-07-13,7.4857,7.5474,7.4503,7.4593,22551,0
2016-07-14,7.468,7.5651,7.4326,7.4416,38617,0
2016-07-15,7.4416,7.4769,7.4326,7.4593,21263,0
2016-07-18,7.4593,7.5035,7.4239,7.468,27017,0
2016-07-19,7.4239,7.4769,7.4239,7.4593,22080,0
2016-07-20,7.4593,7.5474,7.4593,7.5474,11636,0
2016-07-21,7.5388,7.5651,7.5035,7.5563,17761,0
2016-07-22,7.5474,7.6013,7.5298,7.6013,11587,0
2016-07-25,7.5917,7.7241,7.5917,7.6093,70634,0
2016-07-26,7.6358,7.6446,7.5827,7.6181,56622,0
2016-07-27,7.6446,7.6446,7.5474,7.5827,86707,0
2016-07-28,7.5563,7.6093,7.5563,7.5917,39564,0
2016-07-29,7.5563,7.6349,7.5563,7.6093,28901,0
2016-08-01,7.574,7.6004,7.5388,7.5841,33303,0
2016-08-02,7.574,7.574,7.468,7.4856,123304,0
2016-08-03,7.4769,7.5388,7.4503,7.5035,62192,0
2016-08-04,7.4769,7.521,7.4503,7.4759,120961,0
2016-08-05,7.4946,7.5298,7.4769,7.4946,71682,0
2016-08-08,7.5035,7.5121,7.468,7.468,76643,0
2016-08-09,7.4416,7.5035,7.4416,7.468,56899,0
2016-08-10,7.4593,7.5121,7.4593,7.4593,87629,0
2016-08-11,7.5135,7.5588,7.5135,7.5227,77863,0
2016-08-12,7.4864,7.5316,7.4864,7.5316,72614,0
2016-08-15,7.5135,7.6131,7.5135,7.5859,99943,0
2016-08-16,7.5769,7.6222,7.5633,7.6041,78287,0
2016-08-17,7.6493,7.6493,7.5859,7.6131,39581,0
2016-08-18,7.6312,7.6312,7.5769,7.595,119670,0
2016-08-19,7.5769,7.6222,7.5588,7.5859,45673,0
2016-08-22,7.5769,7.6439,7.5679,7.6222,116706,0
2016-08-23,7.6584,7.6765,7.6222,7.6403,91362,0
2016-08-24,7.6674,7.6674,7.6041,7.6041,41904,0
2016-08-25,7.6222,7.6222,7.568,7.595,34084,0
2016-08-26,7.6222,7.6312,7.5679,7.5859,35623,0
2016-08-29,7.5588,7.6041,7.5588,7.5859,40641,0
2016-08-30,7.6131,7.6131,7.5687,7.5769,46935,0
2016-08-31,7.5769,7.6131,6.8165,7.5588,57704,0
2016-09-01,7.5679,7.595,7.5227,7.5406,33610,0
2016-09-02,7.5769,7.6041,7.5406,7.6041,105115,0
2016-09-06,7.5859,7.6041,7.5406,7.595,57347,0
2016-09-07,7.5588,7.6041,7.5588,7.5679,30857,0
2016-09-08,7.5588,7.6041,7.5588,7.5679,20477,0
2016-09-09,7.5769,7.5769,7.4411,7.4593,107269,0
2016-09-12,7.4321,7.5316,7.423,7.5227,43604,0
2016-09-13,7.4864,7.5044,7.3777,7.3958,68263,0
2016-09-14,7.4321,7.4864,7.414,7.4411,48164,0
2016-09-15,7.414,7.5044,7.414,7.4773,53614,0
2016-09-16,7.4955,7.5044,7.4682,7.4682,54848,0
2016-09-19,7.4864,7.5227,7.4321,7.4593,23363,0
2016-09-20,7.4593,7.4863,7.414,7.4501,70982,0
2016-09-21,7.4773,7.5588,7.4723,7.5498,95577,0
2016-09-22,7.5588,7.6013,7.5588,7.5769,36295,0
2016-09-23,7.5406,7.6086,7.5406,7.5498,15457,0
2016-09-26,7.5316,7.595,7.5227,7.5227,37390,0
2016-09-27,7.5588,7.595,7.5498,7.5588,10047,0
2016-09-28,7.5679,7.595,7.5498,7.5778,21668,0
2016-09-29,7.5769,7.6041,7.5191,7.5498,27143,0
2016-09-30,7.5769,7.6041,7.5588,7.5588,32753,0
2016-10-03,7.5769,7.5769,7.5498,7.5661,26277,0
2016-10-04,7.5769,7.5769,7.4955,7.4955,26672,0
2016-10-05,7.4955,7.5406,7.4955,7.4955,64830,0
2016-10-06,7.5135,7.5217,7.4682,7.5135,57609,0
2016-10-07,7.5044,7.5135,7.4402,7.5044,31614,0
2016-10-10,7.4955,7.5769,7.4955,7.5406,107053,0
2016-10-11,7.5498,7.5498,7.423,7.4592,36770,0
2016-10-12,7.4773,7.4955,7.423,7.4955,23741,0
2016-10-13,7.4501,7.4955,7.423,7.4773,22221,0
2016-10-14,7.4955,7.5316,7.4501,7.4773,26330,0
2016-10-17,7.4773,7.4955,7.414,7.4321,18208,0
2016-10-18,7.4864,7.4864,7.4411,7.4493,34658,0
2016-10-19,7.4593,7.5135,7.4364,7.4854,32228,0
2016-10-20,7.4864,7.4955,7.4411,7.4807,26965,0
2016-10-21,7.4593,7.5044,7.4411,7.4773,24169,0
2016-10-24,7.4955,7.5227,7.4955,7.5099,18314,0
2016-10-25,7.4773,7.5227,7.4773,7.4773,24727,0
2016-10-26,7.4682,7.5135,7.4637,7.4773,22008,0
2016-10-27,7.4682,7.5135,7.4321,7.4321,25899,0
2016-10-28,7.423,7.4864,7.3958,7.4048,33330,0
2016-10-31,7.423,7.4411,7.3869,7.3869,13884,0
2016-11-01,7.3869,7.423,7.3371,7.3789,39874,0
2016-11-02,7.3687,7.3958,7.2863,7.2871,27665,0
2016-11-03,7.2871,7.3234,7.2058,7.2238,16240,0
2016-11-04,7.2148,7.242,7.1695,7.1695,20251,0
2016-11-07,7.26,7.2783,7.2148,7.251,113925,0
2016-11-08,7.2691,7.2691,7.2238,7.2375,21858,0
2016-11-09,7.2238,7.3054,7.1876,7.3054,73415,0
2016-11-10,7.3611,7.3611,7.2372,7.2775,118791,0
2016-11-11,7.2867,7.3192,7.2496,7.3145,41577,0
2016-11-14,7.296,7.3239,7.2272,7.2588,156695,0
2016-11-15,7.2867,7.3704,7.2867,7.296,10823,0
2016-11-16,7.1938,7.3797,7.1938,7.3239,34609,0
2016-11-17,7.296,7.3704,7.2775,7.3333,59455,0
2016-11-18,7.3611,7.4354,7.3425,7.3983,23784,0
2016-11-21,7.3983,7.4447,7.3983,7.4354,42227,0
2016-11-22,7.4634,7.4819,7.3983,7.4354,54633,0
2016-11-23,7.4447,7.454,7.3983,7.454,8241,0
2016-11-25,7.454,7.5192,7.4527,7.5098,26933,0
2016-11-28,7.5192,7.5192,7.4354,7.454,38181,0
2016-11-29,7.4354,7.5098,7.4354,7.5004,49953,0
2016-11-30,7.4819,7.5377,7.4496,7.454,35795,0
2016-12-01,7.454,7.4819,7.3704,7.3797,39077,0
2016-12-02,7.3518,7.3797,7.3333,7.3425,46373,0
2016-12-05,7.3983,7.4354,7.3797,7.4075,57926,0
2016-12-06,7.3983,7.4354,7.3797,7.4354,24510,0
2016-12-07,7.4075,7.4913,7.4075,7.4819,47908,0
2016-12-08,7.4726,7.4819,7.4385,7.4634,32643,0
2016-12-09,7.4726,7.5656,7.4726,7.547,15764,0
2016-12-12,7.5377,7.5842,7.5377,7.5562,17388,0
2016-12-13,7.5377,7.5842,7.5377,7.5748,31332,0
2016-12-14,7.5934,7.6121,7.5377,7.5377,26254,0
2016-12-15,7.547,7.6399,7.547,7.6306,22564,0
2016-12-16,7.6213,7.6306,7.5562,7.6306,22544,0
2016-12-19,7.6306,7.7051,7.5934,7.7051,41450,0
2016-12-20,7.6957,7.7515,7.6353,7.7421,52464,0
2016-12-21,7.7515,7.7515,7.6678,7.7142,21073,0
2016-12-22,7.7051,7.7515,7.663,7.7515,28191,0
2016-12-23,7.7142,7.7979,7.7142,7.77,11049,0
2016-12-27,7.7793,7.8072,7.7236,7.7886,17900,0
2016-12-28,7.7793,7.7886,7.7421,7.7886,12860,0
2016-12-29,7.7979,7.7979,7.7051,7.7328,30903,0
2016-12-30,7.7328,7.77,7.7142,7.7142,17780,0
2017-01-03,7.7515,7.8072,7.7051,7.7654,28499,0
2017-01-04,7.8259,7.8444,7.77,7.8165,22884,0
2017-01-05,7.8165,7.863,7.7886,7.8351,19956,0
2017-01-06,7.8537,7.9095,7.7793,7.9001,35780,0
2017-01-09,7.8444,7.9428,7.8444,7.9095,219724,0
2017-01-10,7.928,7.928,7.863,7.8816,32823,0
2017-01-11,7.8723,7.9466,7.8537,7.9187,128086,0
2017-01-12,7.9095,7.9559,7.8537,7.9559,55104,0
2017-01-13,7.9466,7.9624,7.9075,7.9095,22404,0
2017-01-17,7.9095,7.9369,7.8723,7.8816,17716,0
2017-01-18,7.8723,7.9001,7.8537,7.8723,10266,0
2017-01-19,7.8444,7.928,7.8444,7.863,15652,0
2017-01-20,7.8723,7.928,7.8537,7.9095,14445,0
2017-01-23,7.8816,7.9095,7.863,7.8723,10653,0
2017-01-24,7.9001,7.9187,7.8537,7.9187,27113,0
2017-01-25,7.928,8.0302,7.8988,7.9466,37442,0
2017-01-26,7.9374,7.9931,7.9187,7.9187,32621,0
2017-01-27,7.928,8.0024,7.928,7.9838,26771,0
2017-01-30,7.9559,7.9559,7.8816,7.9187,21382,0
2017-01-31,7.8909,7.928,7.8909,7.9187,17069,0
2017-02-01,7.9374,8.021,7.9187,7.9559,13230,0
2017-02-02,7.9838,8.0117,7.9466,7.9931,7231,0
2017-02-03,7.9745,8.0395,7.9745,8.0117,30706,0
2017-02-06,8.0117,8.0954,8.0117,8.086,19641,0
2017-02-07,8.0582,8.0785,8.0489,8.0675,21059,0
2017-02-08,8.0767,8.1139,8.021,8.1046,32144,0
2017-02-09,8.086,8.1324,8.086,8.1046,18815,0
2017-02-10,8.1046,8.1418,8.086,8.1418,64397,0
2017-02-13,8.1514,8.237,8.1514,8.1799,36229,0
2017-02-14,8.1608,8.2275,8.1132,8.1418,58707,0
2017-02-15,8.1608,8.1894,8.1132,8.1704,17247,0
2017-02-16,8.1894,8.1894,8.1132,8.1322,60183,0
2017-02-17,8.1228,8.1514,8.1228,8.1514,20263,0
2017-02-21,8.1322,8.1894,8.1228,8.1514,27655,0
2017-02-22,8.1418,8.1799,8.1322,8.1799,18103,0
2017-02-23,8.1799,8.199,8.1514,8.1704,37992,0
2017-02-24,8.1514,8.1894,8.1132,8.1704,44118,0
2017-02-27,8.1418,8.199,8.1228,8.1799,44633,0
2017-02-28,8.1799,8.2084,8.1229,8.199,46287,0
2017-03-01,8.2275,8.237,8.1894,8.2084,32550,0
2017-03-02,8.1894,8.2312,8.1228,8.1418,71484,0
2017-03-03,8.1322,8.1799,8.1322,8.1418,13020,0
2017-03-06,8.1322,8.1418,8.0942,8.1418,41163,0
2017-03-07,8.1322,8.1608,8.0942,8.1322,17293,0
2017-03-08,8.1322,8.1418,8.0942,8.1037,21757,0
2017-03-09,8.1132,8.1132,8.0085,8.0275,26905,0
2017-03-10,8.018,8.1037,8.0085,8.0371,30358,0
2017-03-13,8.0275,8.0656,7.9609,7.9976,22629,0
2017-03-14,7.9799,7.9895,7.9085,7.9704,21314,0
2017-03-15,7.9513,8.018,7.9037,8.018,28928,0
2017-03-16,7.9895,8.0656,7.9895,8.0561,17832,0
2017-03-17,8.0466,8.0846,8.0371,8.0752,6177,0
2017-03-20,8.0656,8.1037,8.0466,8.0466,21016,0
2017-03-21,8.0466,8.0656,7.9799,7.9799,30747,0
2017-03-22,7.9799,8.0371,7.9513,7.9704,56175,0
2017-03-23,7.9513,8.0846,7.9419,7.9609,20111,0
2017-03-24,7.9609,7.999,7.9419,7.9704,20322,0
2017-03-27,7.9419,7.9799,7.9323,7.9704,42086,0
2017-03-28,7.9704,7.999,7.9323,7.9895,110970,0
2017-03-29,7.999,8.018,7.9513,8.0085,25953,0
2017-03-30,7.9895,8.0466,7.9895,8.018,9535,0
2017-03-31,8.018,8.0371,8.0095,8.0292,5864,0
2017-04-03,8.0371,8.0752,8.018,8.0561,6847,0
2017-04-04,8.0371,8.0656,7.999,8.0085,25117,0
2017-04-05,8.0275,8.0561,7.999,8.0233,39775,0
2017-04-06,8.0371,8.0561,8.0085,8.0561,37734,0
2017-04-07,8.0466,8.1322,8.0371,8.1004,70720,0
2017-04-10,8.1037,8.1276,8.0656,8.0993,36648,0
2017-04-11,8.0752,8.1894,8.0561,8.1894,43116,0
2017-04-12,8.1704,8.2084,8.1132,8.1132,22369,0
2017-04-13,8.1037,8.1989,8.0914,8.1322,39515,0
2017-04-17,8.1704,8.1704,8.1418,8.1704,16755,0
2017-04-18,8.1322,8.1704,8.1228,8.1514,23391,0
2017-04-19,8.199,8.199,8.1418,8.1704,28951,0
2017-04-20,8.199,8.199,8.1514,8.1894,43503,0
2017-04-21,8.2084,8.2847,8.1608,8.199,28401,0
2017-04-24,8.2561,8.2847,8.2084,8.237,11770,0
2017-04-25,8.2561,8.3227,8.2561,8.2656,20607,0
2017-04-26,8.2656,8.3323,8.2504,8.2847,18716,0
2017-04-27,8.3037,8.3132,8.2656,8.2665,25011,0
2017-04-28,8.2561,8.3323,8.2561,8.2941,25001,0
2017-05-01,8.3132,8.3989,8.3132,8.3989,38470,0
2017-05-02,8.4275,8.4275,8.2466,8.2751,67716,0
2017-05-03,8.2847,8.3561,8.2751,8.3417,51754,0
2017-05-04,8.3323,8.3513,8.3132,8.3417,35543,0
2017-05-05,8.3609,8.3799,8.3417,8.3799,31634,0
2017-05-08,8.3703,8.3703,8.3417,8.3513,54411,0
2017-05-09,8.4465,8.4465,8.3799,8.437,62472,0
2017-05-10,8.4751,8.4751,8.4179,8.4561,74207,0
2017-05-11,8.4365,8.4853,8.3878,8.4853,42434,0
2017-05-12,8.4658,8.4951,8.3195,8.3878,63640,0
2017-05-15,8.4853,8.5438,8.4268,8.5146,224619,0
2017-05-16,8.4853,8.5731,8.4853,8.5731,85306,0
2017-05-17,8.5243,8.5438,8.4365,8.4365,212347,0
2017-05-18,8.4268,8.4561,8.3975,8.4463,90359,0
2017-05-19,8.4463,8.5048,8.4463,8.4853,125437,0
2017-05-22,8.5146,8.5243,8.4658,8.5146,14461,0
2017-05-23,8.5341,8.5341,8.5048,8.5146,50151,0
2017-05-24,8.5146,8.5536,8.5146,8.5341,61355,0
2017-05-25,8.5438,8.5828,8.5243,8.5341,73697,0
2017-05-26,8.5243,8.5438,8.5243,8.5341,67756,0
2017-05-30,8.5536,8.5828,8.5438,8.5633,89799,0
2017-05-31,8.6024,8.6024,8.5341,8.5536,49423,0
2017-06-01,8.5536,8.5731,8.5341,8.5536,106422,0
2017-06-02,8.5828,8.6121,8.5536,8.6024,56375,0
2017-06-05,8.5633,8.6121,8.5633,8.5926,88546,0
2017-06-06,8.5926,8.6219,8.5924,8.6024,83400,0
2017-06-07,8.6121,8.6219,8.6024,8.6121,468727,0
2017-06-08,8.6121,8.6543,8.6024,8.6219,80748,0
2017-06-09,8.6024,8.6219,8.6024,8.6024,143332,0
2017-06-12,8.6024,8.6024,8.5633,8.5633,41411,0
2017-06-13,8.5926,8.6121,8.5731,8.5926,57075,0
2017-06-14,8.5926,8.5926,8.5731,8.5731,95393,0
2017-06-15,8.5731,8.5828,8.5536,8.5828,50864,0
2017-06-16,8.6024,8.6024,8.5438,8.5731,17949,0
2017-06-19,8.5926,8.6186,8.5828,8.5828,56309,0
2017-06-20,8.5828,8.6121,8.5633,8.5828,28198,0
2017-06-21,8.5926,8.5926,8.5536,8.5633,245731,0
2017-06-22,8.5828,8.6121,8.5536,8.5546,70744,0
2017-06-23,8.5731,8.5828,8.5536,8.5633,23073,0
2017-06-26,8.5731,8.6121,8.5731,8.5828,78286,0
2017-06-27,8.6121,8.6121,8.5341,8.5536,99795,0
2017-06-28,8.5731,8.5926,8.5633,8.5731,79891,0
2017-06-29,8.5828,8.5926,8.5232,8.5341,77887,0
2017-06-30,8.5536,8.5731,8.5341,8.5341,65221,0
2017-07-03,8.5536,8.5919,8.5243,8.5243,100618,0
2017-07-05,8.5341,8.5536,8.5243,8.5243,138626,0
2017-07-06,8.5341,8.5438,8.4756,8.4756,156398,0
2017-07-07,8.4951,8.539,8.4853,8.5146,298842,0
2017-07-10,8.5438,8.5731,8.5341,8.5536,159395,0
2017-07-11,8.5828,8.6121,8.5438,8.6121,73124,0
2017-07-12,8.5243,8.5243,8.4257,8.5243,155481,0
2017-07-13,8.5341,8.5341,8.4268,8.4658,36052,0
2017-07-14,8.5146,8.5341,8.4756,8.5146,49511,0
2017-07-17,8.4853,8.5048,8.4561,8.4951,88543,0
2017-07-18,8.4853,8.5097,8.4549,8.4853,141568,0
2017-07-19,8.4853,8.5146,8.4658,8.4756,320541,0
2017-07-20,8.5536,8.5633,8.5146,8.5438,182468,0
2017-07-21,8.5438,8.5828,8.4951,8.5828,302751,0
2017-07-24,8.6024,8.6024,8.5571,8.6024,76965,0
2017-07-25,8.6024,8.6414,8.5897,8.6414,76307,0
2017-07-26,8.6511,8.6511,8.5926,8.5926,149336,0
2017-07-27,8.6219,8.6316,8.5273,8.5544,60675,0
2017-07-28,8.5731,8.6121,8.5341,8.5731,85650,0
2017-07-31,8.5731,8.6121,8.5536,8.5536,79044,0
2017-08-01,8.5243,8.5546,8.5212,8.5341,89166,0
2017-08-02,8.5438,8.5633,8.4951,8.5047,53052,0
2017-08-03,8.4951,8.5507,8.4853,8.4951,49969,0
2017-08-04,8.5243,8.5243,8.4756,8.4756,35248,0
2017-08-07,8.4853,8.5146,8.4853,8.4951,37624,0
2017-08-08,8.4853,8.5146,8.4716,8.4853,59374,0
2017-08-09,8.4756,8.4756,8.4365,8.4414,40116,0
2017-08-10,8.4268,8.4348,8.2415,8.3,71497,0
2017-08-11,8.17,8.34,8.09,8.33,40342,0
2017-08-14,8.37,8.4299,8.36,8.4,62640,0
2017-08-15,8.39,8.4,8.36,8.36,25465,0
2017-08-16,8.35,8.4,8.34,8.34,44053,0
2017-08-17,8.35,8.37,8.26,8.29,149688,0
2017-08-18,8.28,8.34,8.28,8.29,47146,0
2017-08-21,8.31,8.31,8.226,8.24,79561,0
2017-08-22,8.25,8.3696,8.25,8.34,47150,0
2017-08-23,8.29,8.34,8.29,8.31,32348,0
2017-08-24,8.32,8.37,8.32,8.3307,41358,0
2017-08-25,8.34,8.37,8.3375,8.36,19763,0
2017-08-28,8.38,8.38,8.33,8.34,46830,0
2017-08-29,8.32,8.42,8.32,8.34,23446,0
2017-08-30,8.32,8.45,8.32,8.42,71701,0
2017-08-31,8.45,8.48,8.42,8.468,46330,0
2017-09-01,8.48,8.56,8.48,8.54,31204,0
2017-09-05,8.53,8.53,8.45,8.51,36538,0
2017-09-06,8.5,8.505,8.45,8.4501,23627,0
2017-09-07,8.46,8.5,8.44,8.5,57775,0
2017-09-08,8.46,8.46,8.42,8.44,28240,0
2017-09-11,8.46,8.5,8.46,8.48,35949,0
2017-09-12,8.49,8.49,8.43,8.49,17817,0
2017-09-13,8.46,8.5099,8.44,8.49,43752,0
2017-09-14,8.47,8.56,8.46,8.56,35350,0
2017-09-15,8.53,8.56,8.5007,8.53,15759,0
2017-09-18,8.52,8.6,8.51,8.54,60458,0
2017-09-19,8.53,8.56,8.524,8.53,14599,0
2017-09-20,8.5201,8.555,8.52,8.52,26184,0
2017-09-21,8.53,8.53,8.482,8.5,29477,0
2017-09-22,8.49,8.54,8.49,8.54,21893,0
2017-09-25,8.54,8.54,8.475,8.48,32850,0
2017-09-26,8.51,8.54,8.51,8.52,29000,0
2017-09-27,8.54,8.5599,8.5238,8.55,71833,0
2017-09-28,8.56,8.59,8.5401,8.58,28681,0
2017-09-29,8.6,8.63,8.581,8.61,24852,0
2017-10-02,8.6,8.666,8.6,8.64,16249,0
2017-10-03,8.65,8.7,8.65,8.69,27931,0
2017-10-04,8.68,8.7,8.66,8.68,12599,0
2017-10-05,8.7,8.72,8.67,8.71,49018,0
2017-10-06,8.73,8.73,8.6917,8.71,51794,0
2017-10-09,8.73,8.73,8.71,8.73,7247,0
2017-10-10,8.77,8.77,8.7,8.7,31804,0
2017-10-11,8.71,8.74,8.68,8.72,51324,0
2017-10-12,8.71,8.73,8.68,8.69,13553,0
2017-10-13,8.7,8.71,8.69,8.7,6909,0
2017-10-16,8.71,8.73,8.7001,8.71,16742,0
2017-10-17,8.72,8.73,8.68,8.68,23539,0
2017-10-18,8.68,8.71,8.66,8.67,35972,0
2017-10-19,8.67,8.6764,8.6461,8.65,10305,0
2017-10-20,8.69,8.7,8.63,8.63,45649,0
2017-10-23,8.64,8.665,8.59,8.6099,111730,0
2017-10-24,8.63,8.66,8.59,8.64,23361,0
2017-10-25,8.64,8.64,8.5301,8.56,27685,0
2017-10-26,8.58,8.61,8.57,8.5959,20500,0
2017-10-27,8.62,8.62,8.58,8.61,12745,0
2017-10-30,8.63,8.63,8.581,8.6,25207,0
2017-10-31,8.61,8.67,8.61,8.65,13284,0
2017-11-01,8.68,8.69,8.64,8.6499,63605,0
2017-11-02,8.68,8.69,8.6,8.62,36497,0
2017-11-03,8.62,8.65,8.59,8.59,27132,0
2017-11-06,8.58,8.6992,8.58,8.665,57050,0
2017-11-07,8.68,8.69,8.63,8.6612,82311,0
2017-11-08,8.66,8.67,8.63,8.64,70342,0
2017-11-09,8.62,8.63,8.54,8.54,78097,0
2017-11-10,8.54,8.565,8.51,8.539,69040,0
