Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.4931,5.5841,5.4931,5.563,61217,0
2005-02-28,5.5493,5.5775,5.4931,5.5282,74888,0
2005-03-01,5.5705,5.5841,5.5282,5.563,41425,0
2005-03-02,5.5775,5.5985,5.5775,5.5914,43280,0
2005-03-03,5.535,5.5985,5.535,5.5914,67767,0
2005-03-04,5.5705,5.6263,5.563,5.5775,46984,0
2005-03-07,5.5705,5.6473,5.5705,5.5841,39294,0
2005-03-08,5.5775,5.6194,5.5705,5.6053,31464,0
2005-03-09,5.5985,5.6194,5.4997,5.535,50978,0
2005-03-10,5.4859,5.5705,5.4859,5.5207,57801,0
2005-03-11,5.4931,5.542,5.4579,5.4788,49685,0
2005-03-14,5.4859,5.507,5.3175,5.3592,124712,0
2005-03-15,5.3175,5.4085,5.3175,5.3663,125283,0
2005-03-16,5.3384,5.3876,5.3103,5.3741,110761,0
2005-03-17,5.3802,5.4931,5.3802,5.4016,59788,0
2005-03-18,5.3876,5.4085,5.3384,5.3384,67338,0
2005-03-21,5.3384,5.3384,5.2544,5.2544,129267,0
2005-03-22,5.2333,5.2468,5.1699,5.191,118734,0
2005-03-23,5.1699,5.1699,5.0431,5.1068,122860,0
2005-03-24,5.0576,5.1838,5.0576,5.1555,86419,0
2005-03-28,5.1347,5.1628,5.1275,5.1493,64917,0
2005-03-29,5.1555,5.2261,5.1347,5.1767,58792,0
2005-03-30,5.1838,5.2333,5.1628,5.1981,46835,0
2005-03-31,5.1838,5.24,5.1838,5.2261,55382,0
2005-04-01,5.2468,5.2615,5.2052,5.2544,45840,0
2005-04-04,5.2261,5.2468,5.1981,5.2333,26195,0
2005-04-05,5.2052,5.24,5.1981,5.2123,54524,0
2005-04-06,5.2052,5.2261,5.2052,5.2186,28762,0
2005-04-07,5.1838,5.2468,5.1838,5.2261,29326,0
2005-04-08,5.2186,5.24,5.2123,5.24,49829,0
2005-04-11,5.2186,5.2468,5.2123,5.2186,66059,0
2005-04-12,5.1838,5.2123,5.1838,5.2123,81572,0
2005-04-13,5.191,5.24,5.191,5.2123,41291,0
2005-04-14,5.2052,5.2186,5.1699,5.1838,38006,0
2005-04-15,5.1628,5.2186,5.1275,5.1699,57801,0
2005-04-18,5.1493,5.1555,5.1275,5.1555,27188,0
2005-04-19,5.1275,5.2468,5.1275,5.2333,51817,0
2005-04-20,5.1981,5.1981,5.1628,5.1838,19214,0
2005-04-21,5.1838,5.1981,5.1417,5.1699,32315,0
2005-04-22,5.1347,5.2186,5.1347,5.1981,39717,0
2005-04-25,5.1838,5.2468,5.1838,5.2052,25478,0
2005-04-26,5.2052,5.2186,5.1699,5.1767,57085,0
2005-04-27,5.1699,5.2261,5.1699,5.1838,19214,0
2005-04-28,5.1838,5.2261,5.1838,5.1981,23776,0
2005-04-29,5.2186,5.2186,5.1417,5.1417,34882,0
2005-05-02,5.1347,5.1981,5.1347,5.1699,43565,0
2005-05-03,5.1838,5.1981,5.1417,5.191,28762,0
2005-05-04,5.1838,5.191,5.1493,5.191,37582,0
2005-05-05,5.1493,5.191,5.1493,5.1838,21215,0
2005-05-06,5.1493,5.2052,5.1493,5.1699,41142,0
2005-05-09,5.1981,5.2186,5.1838,5.2123,45840,0
2005-05-10,5.2261,5.2333,5.1981,5.2333,43424,0
2005-05-11,5.2333,5.24,5.1981,5.1981,40579,0
2005-05-12,5.2333,5.2615,5.1838,5.2615,60647,0
2005-05-13,5.2615,5.2615,5.191,5.2052,51817,0
2005-05-16,5.2186,5.2468,5.1981,5.2468,60358,0
2005-05-17,5.2261,5.2261,5.1699,5.1981,114894,0
2005-05-18,5.24,5.2468,5.1981,5.2123,75595,0
2005-05-19,5.2052,5.24,5.1981,5.2186,24485,0
2005-05-20,5.2123,5.2123,5.1493,5.1767,75454,0
2005-05-23,5.1699,5.2261,5.1699,5.2261,61217,0
2005-05-24,5.1981,5.2468,5.1981,5.2468,150480,0
2005-05-25,5.2544,5.2544,5.191,5.2333,70613,0
2005-05-26,5.2468,5.2615,5.2333,5.2615,39294,0
2005-05-27,5.268,5.3175,5.2615,5.3103,69904,0
2005-05-31,5.3175,5.3457,5.2892,5.3103,93533,0
2005-06-01,5.3245,5.3876,5.3245,5.3592,62357,0
2005-06-02,5.3384,5.4228,5.3384,5.3741,77442,0
2005-06-03,5.3457,5.4159,5.3457,5.3948,76735,0
2005-06-06,5.3592,5.4228,5.3592,5.4016,57653,0
2005-06-07,5.3876,5.4228,5.3802,5.4085,75310,0
2005-06-08,5.4228,5.4368,5.3528,5.3741,70037,0
2005-06-09,5.3384,5.4085,5.268,5.2964,82854,0
2005-06-10,5.3031,5.4085,5.2964,5.4085,69904,0
2005-06-13,5.3741,5.4085,5.3528,5.3948,32461,0
2005-06-14,5.3528,5.5142,5.3457,5.3876,94243,0
2005-06-15,5.4016,5.535,5.3802,5.535,106635,0
2005-06-16,5.4653,5.4717,5.3876,5.4653,116027,0
2005-06-17,5.4368,5.507,5.4085,5.4439,66765,0
2005-06-20,5.4016,5.5142,5.4016,5.4859,42854,0
2005-06-21,5.4997,5.563,5.4653,5.535,124139,0
2005-06-22,5.507,5.5985,5.4579,5.5493,224656,0
2005-06-23,5.5142,5.5282,5.4228,5.4228,52817,0
2005-06-24,5.5142,5.5493,5.4508,5.4788,211408,0
2005-06-27,5.4788,5.5493,5.4159,5.4295,85844,0
2005-06-28,5.4016,5.4653,5.3948,5.4368,87408,0
2005-06-29,5.4368,5.4717,5.4295,5.4368,67480,0
2005-06-30,5.4368,5.4717,5.4228,5.4579,81852,0
2005-07-01,5.4788,5.5841,5.4439,5.5841,46267,0
2005-07-05,5.5493,5.563,5.5142,5.5207,30899,0
2005-07-06,5.4579,5.507,5.4508,5.4653,35449,0
2005-07-07,5.4295,5.507,5.4295,5.4368,44702,0
2005-07-08,5.4228,5.4717,5.4228,5.4717,55236,0
2005-07-11,5.4439,5.6546,5.4439,5.6053,274909,0
2005-07-12,5.7104,5.725,5.6263,5.6263,129840,0
2005-07-13,5.563,5.6473,5.5282,5.535,147346,0
2005-07-14,5.5705,5.5775,5.507,5.5142,138666,0
2005-07-15,5.4439,5.4931,5.4159,5.4859,89260,0
2005-07-18,5.4579,5.5142,5.4439,5.4997,90401,0
2005-07-19,5.4997,5.507,5.4439,5.4579,109190,0
2005-07-20,5.4579,5.4931,5.4368,5.4653,70613,0
2005-07-21,5.4717,5.4997,5.4085,5.4439,81719,0
2005-07-22,5.4717,5.4788,5.4159,5.4295,99801,0
2005-07-25,5.4368,5.4788,5.4368,5.4508,81294,0
2005-07-26,5.4508,5.4788,5.4508,5.4653,62357,0
2005-07-27,5.4717,5.507,5.4653,5.4931,44561,0
2005-07-28,5.507,5.507,5.4717,5.4997,63914,0
2005-07-29,5.4859,5.507,5.4788,5.4997,38727,0
2005-08-01,5.507,5.5142,5.4717,5.4717,57801,0
2005-08-02,5.507,5.507,5.4788,5.507,54524,0
2005-08-03,5.4931,5.507,5.4717,5.507,43424,0
2005-08-04,5.507,5.507,5.4859,5.4931,44702,0
2005-08-05,5.4788,5.5142,5.4788,5.4997,29326,0
2005-08-08,5.507,5.507,5.3802,5.3802,73029,0
2005-08-09,5.4159,5.4653,5.3876,5.3948,22634,0
2005-08-10,5.4295,5.4997,5.4085,5.4159,104922,0
2005-08-11,5.4159,5.4368,5.3948,5.4228,24058,0
2005-08-12,5.3948,5.4931,5.3741,5.3741,31891,0
2005-08-15,5.4085,5.4788,5.3948,5.4016,49261,0
2005-08-16,5.3802,5.4295,5.3741,5.3741,40858,0
2005-08-17,5.3802,5.4228,5.3528,5.3528,66627,0
2005-08-18,5.3802,5.4295,5.3663,5.3741,62357,0
2005-08-19,5.3802,5.4295,5.3663,5.4159,112467,0
2005-08-22,5.3802,5.4085,5.3312,5.3802,101365,0
2005-08-23,5.3663,5.4016,5.3592,5.3741,67195,0
2005-08-24,5.3741,5.4368,5.3741,5.4295,99230,0
2005-08-25,5.4508,5.4653,5.4085,5.4159,49973,0
2005-08-26,5.4085,5.4717,5.4016,5.4159,49685,0
2005-08-29,5.4159,5.4579,5.4016,5.4228,30181,0
2005-08-30,5.4228,5.4717,5.4228,5.4439,55382,0
2005-08-31,5.4717,5.4997,5.4228,5.4788,72751,0
2005-09-01,5.4997,5.5142,5.4717,5.5142,44276,0
2005-09-02,5.507,5.5142,5.4717,5.4788,47124,0
2005-09-06,5.4717,5.5142,5.4717,5.507,46695,0
2005-09-07,5.4931,5.507,5.4717,5.4788,41575,0
2005-09-08,5.4788,5.5282,5.4717,5.4997,46267,0
2005-09-09,5.5207,5.5493,5.5142,5.5142,21928,0
2005-09-12,5.5142,5.5705,5.5142,5.5142,59079,0
2005-09-13,5.5142,5.563,5.4997,5.5142,97664,0
2005-09-14,5.4997,5.535,5.4997,5.5142,80291,0
2005-09-15,5.5142,5.5282,5.4788,5.4788,60936,0
2005-09-16,5.4788,5.5282,5.4788,5.4931,37155,0
2005-09-19,5.507,5.5282,5.4997,5.5207,71750,0
2005-09-20,5.5142,5.542,5.4717,5.4788,73596,0
2005-09-21,5.4717,5.5142,5.3802,5.4228,151900,0
2005-09-22,5.3663,5.4859,5.3663,5.4439,88834,0
2005-09-23,5.4016,5.4579,5.4016,5.4016,78725,0
2005-09-26,5.4016,5.4228,5.3802,5.3802,80006,0
2005-09-27,5.3876,5.4085,5.3245,5.4016,63352,0
2005-09-28,5.3528,5.4295,5.3528,5.4159,65633,0
2005-09-29,5.4016,5.4016,5.3663,5.3876,44842,0
2005-09-30,5.4016,5.4228,5.3663,5.4159,34310,0
2005-10-03,5.4228,5.4295,5.3876,5.4295,42994,0
2005-10-04,5.4016,5.4368,5.4016,5.4085,62357,0
2005-10-05,5.4085,5.4295,5.3592,5.3741,50978,0
2005-10-06,5.3663,5.4016,5.3245,5.3741,60791,0
2005-10-07,5.3031,5.3663,5.3031,5.3592,42573,0
2005-10-10,5.3384,5.3528,5.1838,5.191,146920,0
2005-10-11,5.2333,5.3245,5.2261,5.2892,44133,0
2005-10-12,5.24,5.3245,5.2052,5.2892,54955,0
2005-10-13,5.2186,5.3103,4.9379,5.0507,110334,0
2005-10-14,5.0507,5.191,5.0507,5.1417,96092,0
2005-10-17,5.1417,5.2052,5.1347,5.1628,32748,0
2005-10-18,5.1347,5.1838,5.1134,5.1838,44985,0
2005-10-19,5.1417,5.1417,5.0576,5.1068,57940,0
2005-10-20,5.1134,5.2333,5.0643,5.1275,57653,0
2005-10-21,5.1628,5.2123,5.0643,5.1493,40429,0
2005-10-24,5.1417,5.2468,5.1347,5.1981,77159,0
2005-10-25,5.1981,5.2333,5.1838,5.2333,74743,0
2005-10-26,5.191,5.24,5.191,5.2186,56516,0
2005-10-27,5.2186,5.2544,5.2186,5.2468,89979,0
2005-10-28,5.2468,5.2823,5.2468,5.2823,56660,0
2005-10-31,5.2823,5.3175,5.2753,5.3031,83568,0
2005-11-01,5.3312,5.3312,5.2823,5.3103,80863,0
2005-11-02,5.3312,5.3741,5.2823,5.3741,50539,0
2005-11-03,5.3948,5.4717,5.3663,5.4159,82435,0
2005-11-04,5.3948,5.4717,5.3245,5.3312,53817,0
2005-11-07,5.3384,5.3876,5.3384,5.3528,77731,0
2005-11-08,5.3384,5.3592,5.3312,5.3528,44842,0
2005-11-09,5.3663,5.3663,5.3245,5.3663,32461,0
2005-11-10,5.3312,5.4016,5.3312,5.3802,21357,0
2005-11-11,5.3802,5.4016,5.3802,5.4016,75454,0
2005-11-14,5.3528,5.3948,5.3457,5.3741,29900,0
2005-11-15,5.3528,5.3802,5.3245,5.3245,37725,0
2005-11-16,5.3663,5.4439,5.3245,5.3528,49400,0
2005-11-17,5.3245,5.3592,5.3031,5.3528,42573,0
2005-11-18,5.3528,5.4368,5.3103,5.4368,24345,0
2005-11-21,5.4368,5.4368,5.3103,5.4016,50682,0
2005-11-22,5.4295,5.4439,5.3312,5.4439,59224,0
2005-11-23,5.4439,5.4439,5.3663,5.3802,29326,0
2005-11-25,5.3948,5.4295,5.3528,5.3876,11242,0
2005-11-28,5.3528,5.4016,5.3245,5.3663,47267,0
2005-11-29,5.3592,5.4368,5.3528,5.4228,42282,0
2005-11-30,5.3741,5.4368,5.3528,5.3876,42705,0
2005-12-01,5.3528,5.3876,5.3384,5.3528,29900,0
2005-12-02,5.3457,5.3802,5.3103,5.3592,40429,0
2005-12-05,5.3384,5.3384,5.2123,5.2823,55382,0
2005-12-06,5.2892,5.3384,5.2892,5.3384,42138,0
2005-12-07,5.3103,5.3528,5.2468,5.3031,30181,0
2005-12-08,5.3031,5.3312,5.2052,5.2964,34310,0
2005-12-09,5.2615,5.2964,5.2123,5.2468,37301,0
2005-12-12,5.24,5.2753,5.1981,5.1981,49400,0
2005-12-13,5.2261,5.268,5.1699,5.2123,109472,0
2005-12-14,5.191,5.2615,5.191,5.2468,38727,0
2005-12-15,5.2544,5.3528,5.24,5.3528,31607,0
2005-12-16,5.3741,5.4368,5.3103,5.4228,43280,0
2005-12-19,5.3245,5.3802,5.3031,5.3384,62922,0
2005-12-20,5.3103,5.3592,5.268,5.3592,40293,0
2005-12-21,5.3031,5.3663,5.3031,5.3457,54955,0
2005-12-22,5.3103,5.3384,5.268,5.2964,47547,0
2005-12-23,5.3663,5.4159,5.2892,5.2964,46835,0
2005-12-27,5.2753,5.3175,5.24,5.2615,47124,0
2005-12-28,5.3031,5.3175,5.2468,5.2823,48546,0
2005-12-29,5.3031,5.3031,5.2186,5.268,34737,0
2005-12-30,5.2892,5.3175,5.2544,5.3175,33167,0
2006-01-03,5.2892,5.3312,5.2544,5.2892,42573,0
2006-01-04,5.2823,5.3948,5.2823,5.3876,26195,0
2006-01-05,5.4085,5.542,5.4085,5.4228,36308,0
2006-01-06,5.4859,5.4859,5.4085,5.4717,22921,0
2006-01-09,5.4788,5.4788,5.4159,5.4228,30899,0
2006-01-10,5.4653,5.4931,5.4295,5.4931,26050,0
2006-01-11,5.4439,5.507,5.4295,5.4579,35737,0
2006-01-12,5.4579,5.4788,5.4159,5.4368,33602,0
2006-01-13,5.4085,5.4653,5.3948,5.4368,50259,0
2006-01-17,5.4653,5.4788,5.4228,5.4439,54809,0
2006-01-18,5.4653,5.4788,5.4295,5.4508,33313,0
2006-01-19,5.4295,5.4717,5.4295,5.4717,27905,0
2006-01-20,5.4653,5.4717,5.4368,5.4579,45273,0
2006-01-23,5.4439,5.4788,5.4439,5.4788,26050,0
2006-01-24,5.4508,5.4788,5.4295,5.4508,51538,0
2006-01-25,5.4439,5.4788,5.4159,5.4159,69752,0
2006-01-26,5.4228,5.4717,5.4228,5.4717,39862,0
2006-01-27,5.4788,5.4788,5.4228,5.4439,86989,0
2006-01-30,5.4368,5.4717,5.4295,5.4295,49685,0
2006-01-31,5.4508,5.4508,5.3592,5.3802,89695,0
2006-02-01,5.4085,5.4368,5.3802,5.4085,48402,0
2006-02-02,5.4368,5.4508,5.3741,5.4085,52248,0
2006-02-03,5.3802,5.4228,5.3741,5.4228,38006,0
2006-02-06,5.4228,5.4295,5.3802,5.4228,29183,0
2006-02-07,5.3663,5.4368,5.3663,5.4228,32882,0
2006-02-08,5.4295,5.4368,5.3876,5.4085,49548,0
2006-02-09,5.4368,5.4717,5.4016,5.4717,49685,0
2006-02-10,5.4653,5.4717,5.4016,5.4016,31030,0
2006-02-13,5.4016,5.4788,5.3948,5.4788,62494,0
2006-02-14,5.4788,5.507,5.4368,5.4931,24058,0
2006-02-15,5.507,5.507,5.4439,5.4859,51538,0
2006-02-16,5.4788,5.507,5.4508,5.4931,45273,0
2006-02-17,5.4859,5.507,5.4508,5.507,48119,0
2006-02-21,5.4931,5.5142,5.4931,5.507,41291,0
2006-02-22,5.5142,5.5142,5.4368,5.507,57801,0
2006-02-23,5.5142,5.5207,5.4788,5.5207,40858,0
2006-02-24,5.4717,5.5282,5.4717,5.4997,44702,0
2006-02-27,5.4859,5.5282,5.4859,5.507,35021,0
2006-02-28,5.5142,5.535,5.4717,5.5207,60791,0
2006-03-01,5.535,5.5493,5.4788,5.507,26622,0
2006-03-02,5.5142,5.5142,5.4653,5.4997,46552,0
2006-03-03,5.5142,5.5142,5.4295,5.4579,54098,0
2006-03-06,5.4788,5.4931,5.4159,5.4579,49400,0
2006-03-07,5.4997,5.4997,5.4085,5.4931,67338,0
2006-03-08,5.4997,5.507,5.4228,5.4579,17087,0
2006-03-09,5.4859,5.4931,5.4439,5.4859,22779,0
2006-03-10,5.4439,5.4859,5.3802,5.4859,47410,0
2006-03-13,5.4931,5.4931,5.4295,5.4368,28473,0
2006-03-14,5.4228,5.4788,5.4159,5.4228,45413,0
2006-03-15,5.4579,5.4579,5.3741,5.4439,97379,0
2006-03-16,5.4579,5.4859,5.3876,5.4859,37725,0
2006-03-17,5.4228,5.5142,5.4016,5.5142,62077,0
2006-03-20,5.535,5.5493,5.4508,5.507,39862,0
2006-03-21,5.542,5.542,5.4717,5.4931,51106,0
2006-03-22,5.4508,5.5142,5.4439,5.5142,50821,0
2006-03-23,5.5142,5.5493,5.4788,5.5493,41997,0
2006-03-24,5.4788,5.5282,5.4579,5.5282,34737,0
2006-03-27,5.535,5.5493,5.4653,5.4653,28328,0
2006-03-28,5.5142,5.542,5.4717,5.4931,43992,0
2006-03-29,5.535,5.5493,5.4653,5.535,45128,0
2006-03-30,5.4788,5.5493,5.4717,5.4717,36444,0
2006-03-31,5.5142,5.535,5.4653,5.5207,55521,0
2006-04-03,5.4997,5.542,5.4579,5.4931,37016,0
2006-04-04,5.4931,5.5207,5.4717,5.4717,30460,0
2006-04-05,5.4653,5.5142,5.4579,5.4859,20217,0
2006-04-06,5.4653,5.542,5.4579,5.5142,39581,0
2006-04-07,5.5142,5.5207,5.4295,5.4717,41709,0
2006-04-10,5.4368,5.4717,5.4159,5.4159,24199,0
2006-04-11,5.3741,5.4159,5.3592,5.4085,23634,0
2006-04-12,5.4085,5.4788,5.3245,5.3245,42138,0
2006-04-13,5.3592,5.3876,5.3312,5.3802,62640,0
2006-04-17,5.3948,5.4085,5.3528,5.4085,37582,0
2006-04-18,5.3741,5.4508,5.3384,5.4439,35737,0
2006-04-19,5.4016,5.4579,5.3802,5.4228,106344,0
2006-04-20,5.3876,5.4016,5.3031,5.3457,85988,0
2006-04-21,5.3592,5.3663,5.3175,5.3663,39294,0
2006-04-24,5.3175,5.4295,5.3175,5.4228,42994,0
2006-04-25,5.4085,5.4439,5.3741,5.3876,26050,0
2006-04-26,5.4295,5.4579,5.3802,5.4579,44133,0
2006-04-27,5.4016,5.4508,5.4016,5.4368,22494,0
2006-04-28,5.4439,5.5142,5.3948,5.3948,51678,0
2006-05-01,5.4085,5.4228,5.3592,5.3948,59788,0
2006-05-02,5.3876,5.4085,5.3245,5.3741,60791,0
2006-05-03,5.3457,5.3802,5.3312,5.3528,23207,0
2006-05-04,5.3245,5.3592,5.3103,5.3528,40858,0
2006-05-05,5.3312,5.3876,5.3312,5.3802,44418,0
2006-05-08,5.3876,5.3948,5.3592,5.3948,21065,0
2006-05-09,5.3528,5.4016,5.3312,5.3802,57085,0
2006-05-10,5.3802,5.4016,5.3457,5.4016,65633,0
2006-05-11,5.3663,5.4016,5.3528,5.4016,34025,0
2006-05-12,5.3948,5.4159,5.3528,5.3948,37155,0
2006-05-15,5.3592,5.4085,5.3031,5.3592,47836,0
2006-05-16,5.3663,5.3876,5.3245,5.3741,38293,0
2006-05-17,5.3384,5.3741,5.2615,5.2823,53103,0
2006-05-18,5.3245,5.3663,5.2892,5.3663,45840,0
2006-05-19,5.3175,5.3741,5.3103,5.3663,33034,0
2006-05-22,5.3103,5.3528,5.2823,5.3528,38006,0
2006-05-23,5.3031,5.4159,5.3031,5.3245,48975,0
2006-05-24,5.3663,5.3948,5.2615,5.3175,51817,0
2006-05-25,5.2964,5.3876,5.2892,5.3457,59944,0
2006-05-26,5.4016,5.4159,5.3528,5.3948,34737,0
2006-05-30,5.3741,5.4085,5.3031,5.3457,42422,0
2006-05-31,5.3663,5.4159,5.3175,5.3802,27479,0
2006-06-01,5.3384,5.3948,5.3245,5.3948,38293,0
2006-06-02,5.3592,5.4368,5.3457,5.4295,14381,0
2006-06-05,5.3592,5.4159,5.3384,5.3741,30899,0
2006-06-06,5.3741,5.4295,5.3528,5.3528,31179,0
2006-06-07,5.4228,5.4228,5.3312,5.3384,34025,0
2006-06-08,5.3245,5.3876,5.3031,5.3384,29326,0
2006-06-09,5.3528,5.3948,5.3312,5.3948,23918,0
2006-06-12,5.3948,5.4016,5.3312,5.3384,22779,0
2006-06-13,5.3528,5.3948,5.3103,5.3592,37301,0
2006-06-14,5.3528,5.3663,5.3031,5.3384,36308,0
2006-06-15,5.3384,5.3663,5.2964,5.3384,42994,0
2006-06-16,5.3031,5.3876,5.3031,5.3384,26622,0
2006-06-19,5.3245,5.4085,5.3031,5.3245,32178,0
2006-06-20,5.3876,5.4016,5.3245,5.3948,38293,0
2006-06-21,5.3802,5.4159,5.3384,5.4085,28762,0
2006-06-22,5.3592,5.4159,5.3245,5.3741,32315,0
2006-06-23,5.4085,5.4228,5.3245,5.3741,27620,0
2006-06-26,5.3457,5.3741,5.3245,5.3245,23634,0
2006-06-27,5.3245,5.3592,5.3031,5.3031,31607,0
2006-06-28,5.3103,5.3876,5.2964,5.3312,50539,0
2006-06-29,5.3103,5.3245,5.24,5.268,122007,0
2006-06-30,5.2753,5.3031,5.2615,5.3031,75595,0
2006-07-03,5.3312,5.3384,5.2892,5.2964,48546,0
2006-07-05,5.2892,5.3175,5.2753,5.2892,59655,0
2006-07-06,5.2892,5.3031,5.2753,5.2823,95670,0
2006-07-07,5.2823,5.3175,5.2753,5.2892,229637,0
2006-07-10,5.2892,5.3175,5.2753,5.2823,115885,0
2006-07-11,5.3175,5.3175,5.2892,5.2964,112607,0
2006-07-12,5.3031,5.3031,5.2964,5.3031,80152,0
2006-07-13,5.3031,5.3103,5.2892,5.3031,123856,0
2006-07-14,5.3031,5.3031,5.268,5.2892,168982,0
2006-07-17,5.2615,5.2892,5.2544,5.268,88692,0
2006-07-18,5.2544,5.3245,5.2544,5.2892,47977,0
2006-07-19,5.2892,5.3384,5.268,5.3384,55667,0
2006-07-20,5.2753,5.3245,5.2753,5.3175,42573,0
2006-07-21,5.268,5.3528,5.2544,5.3528,76874,0
2006-07-24,5.3175,5.4016,5.3103,5.3663,61786,0
2006-07-25,5.3245,5.3802,5.3175,5.3802,52532,0
2006-07-26,5.3802,5.4016,5.3457,5.3876,50682,0
2006-07-27,5.3663,5.4085,5.3528,5.3876,44133,0
2006-07-28,5.3663,5.4085,5.3592,5.4016,36727,0
2006-07-31,5.4016,5.4159,5.3741,5.4159,50111,0
2006-08-01,5.4016,5.4439,5.3876,5.4159,27761,0
2006-08-02,5.3948,5.4508,5.3948,5.4085,48975,0
2006-08-03,5.3948,5.4508,5.3592,5.4085,41575,0
2006-08-04,5.4016,5.4579,5.4016,5.4228,65633,0
2006-08-07,5.4295,5.4439,5.4016,5.4439,30899,0
2006-08-08,5.4439,5.4717,5.4085,5.4717,30899,0
2006-08-09,5.4653,5.4788,5.4085,5.4295,25768,0
2006-08-10,5.4159,5.4295,5.3876,5.4085,35449,0
2006-08-11,5.4016,5.4295,5.3802,5.4159,17652,0
2006-08-14,5.4439,5.4508,5.4016,5.4159,24913,0
2006-08-15,5.4295,5.4508,5.4159,5.4295,45840,0
2006-08-16,5.4159,5.4508,5.4159,5.4368,67480,0
2006-08-17,5.4368,5.507,5.4295,5.4579,60791,0
2006-08-18,5.4508,5.4931,5.4439,5.4653,59788,0
2006-08-21,5.4439,5.4508,5.4159,5.4368,81148,0
2006-08-22,5.4368,5.4579,5.4228,5.4228,45273,0
2006-08-23,5.4228,5.4717,5.4228,5.4653,33034,0
2006-08-24,5.4439,5.4788,5.4295,5.4717,46124,0
2006-08-25,5.4368,5.4997,5.4295,5.4931,39005,0
2006-08-28,5.4439,5.5207,5.4439,5.4931,42282,0
2006-08-29,5.4653,5.5282,5.4653,5.5142,41856,0
2006-08-30,5.507,5.542,5.4859,5.5282,53103,0
2006-08-31,5.5142,5.542,5.4931,5.5282,54662,0
2006-09-01,5.5493,5.5493,5.4931,5.5142,68907,0
2006-09-05,5.535,5.5493,5.4997,5.542,34593,0
2006-09-06,5.507,5.5493,5.4717,5.4788,35164,0
2006-09-07,5.4859,5.5282,5.4788,5.4788,43280,0
2006-09-08,5.507,5.5493,5.4859,5.507,36161,0
2006-09-11,5.5493,5.5565,5.4931,5.507,28328,0
2006-09-12,5.4931,5.535,5.4931,5.507,37301,0
2006-09-13,5.5282,5.535,5.4997,5.535,21495,0
2006-09-14,5.535,5.5775,5.535,5.535,45413,0
2006-09-15,5.563,5.5914,5.542,5.5705,59655,0
2006-09-18,5.6053,5.6053,5.563,5.563,30899,0
2006-09-19,5.5985,5.6473,5.563,5.6473,78300,0
2006-09-20,5.6194,5.6263,5.563,5.5705,49548,0
2006-09-21,5.5493,5.6126,5.5493,5.5775,67055,0
2006-09-22,5.6126,5.6263,5.5705,5.5775,58512,0
2006-09-25,5.6194,5.6194,5.5775,5.5985,54955,0
2006-09-26,5.6194,5.6263,5.5565,5.6053,67904,0
2006-09-27,5.6194,5.6263,5.5914,5.6263,50539,0
2006-09-28,5.5914,5.6473,5.5841,5.6194,28610,0
2006-09-29,5.6194,5.6473,5.5985,5.6263,40579,0
2006-10-02,5.6473,5.6546,5.6194,5.6263,61928,0
2006-10-03,5.6335,5.6546,5.6194,5.6194,57940,0
2006-10-04,5.6194,5.6546,5.6194,5.6335,21928,0
2006-10-05,5.6408,5.6685,5.6335,5.6614,58228,0
2006-10-06,5.6546,5.6614,5.6335,5.6408,37582,0
2006-10-09,5.6335,5.6685,5.6263,5.6546,69904,0
2006-10-10,5.6614,5.6685,5.6194,5.6473,34025,0
2006-10-11,5.6473,5.6614,5.6194,5.6408,45840,0
2006-10-12,5.6473,5.6755,5.6263,5.6546,40716,0
2006-10-13,5.6755,5.6966,5.6473,5.6897,59788,0
2006-10-16,5.7104,5.7386,5.6685,5.7041,58512,0
2006-10-17,5.7041,5.725,5.6473,5.7178,52959,0
2006-10-18,5.7597,6.0266,5.7386,5.7457,66059,0
2006-10-19,5.7742,5.8228,5.7666,5.8094,56233,0
2006-10-20,5.8228,5.8373,5.7531,5.7597,63785,0
2006-10-23,5.7597,5.7666,5.7104,5.7318,37301,0
2006-10-24,5.7531,5.7951,5.7178,5.7531,54243,0
2006-10-25,5.7531,5.8228,5.7104,5.8228,54524,0
2006-10-26,5.8228,5.8513,5.7666,5.8094,59079,0
2006-10-27,5.8157,5.8157,5.7742,5.8157,36870,0
2006-10-30,5.7809,5.8228,5.7666,5.8228,65488,0
2006-10-31,5.8513,5.8584,5.7878,5.8018,27188,0
2006-11-01,5.8373,5.8439,5.7666,5.7951,30181,0
2006-11-02,5.8302,5.8439,5.7318,5.7386,45698,0
2006-11-03,5.8094,5.8228,5.6966,5.7178,32461,0
2006-11-06,5.6966,5.8302,5.6966,5.7809,45413,0
2006-11-07,5.8228,5.8302,5.7809,5.8228,32882,0
2006-11-08,5.8439,5.8439,5.7386,5.7878,31746,0
2006-11-09,5.8094,5.8094,5.7457,5.7809,49261,0
2006-11-10,5.8094,5.8157,5.7742,5.8018,40005,0
2006-11-13,5.7742,5.8373,5.7386,5.7809,46410,0
2006-11-14,5.7666,5.8157,5.7531,5.8157,35872,0
2006-11-15,5.8373,5.8373,5.7742,5.7951,35304,0
2006-11-16,5.8302,5.8373,5.7951,5.8302,28895,0
2006-11-17,5.8439,5.8513,5.7809,5.8302,48689,0
2006-11-20,5.8373,5.8373,5.7878,5.8228,43849,0
2006-11-21,5.8157,5.8302,5.7742,5.7951,23347,0
2006-11-22,5.8157,5.8653,5.7597,5.8373,62357,0
2006-11-24,5.8513,5.8584,5.7878,5.8094,26195,0
2006-11-27,5.8094,5.8094,5.725,5.7742,59365,0
2006-11-28,5.7318,5.8228,5.6966,5.8157,72751,0
2006-11-29,5.7457,5.8653,5.7457,5.8653,38293,0
2006-11-30,5.8653,5.9354,5.7951,5.8866,109904,0
2006-12-01,5.8157,5.9143,5.8157,5.9006,68620,0
2006-12-04,5.9143,5.9214,5.8157,5.8653,40145,0
2006-12-05,5.8933,5.9214,5.7666,5.8228,188914,0
2006-12-06,5.8795,5.8795,5.8228,5.8513,66198,0
2006-12-07,5.8653,5.9214,5.8373,5.9214,59506,0
2006-12-08,5.8513,5.9284,5.8513,5.9284,53956,0
2006-12-11,5.9354,5.9354,5.8724,5.8933,26050,0
2006-12-12,5.9006,5.9284,5.8795,5.9284,45554,0
2006-12-13,5.9354,5.9638,5.8933,5.9567,89830,0
2006-12-14,5.9779,5.9779,5.9354,5.9638,38442,0
2006-12-15,5.9779,6.0059,5.8866,5.9214,66914,0
2006-12-18,5.9422,5.9638,5.9006,5.9284,40429,0
2006-12-19,5.9006,5.9567,5.9006,5.9567,36308,0
2006-12-20,5.9638,5.9846,5.9214,5.9494,41425,0
2006-12-21,5.9567,5.9986,5.9214,5.9986,62786,0
2006-12-22,5.9917,5.9986,5.8724,5.9986,44133,0
2006-12-26,5.9494,6.0198,5.9354,5.9779,66481,0
2006-12-27,5.9917,5.9986,5.9638,5.9986,34737,0
2006-12-28,6.0059,6.0127,5.9779,6.0127,22634,0
2006-12-29,6.0266,6.0266,5.9779,6.0266,31607,0
2007-01-03,6.0059,6.0198,5.9422,5.9638,62357,0
2007-01-04,5.9986,6.0059,5.9494,6.0059,46410,0
2007-01-05,6.0127,6.0127,5.9214,5.9986,36444,0
2007-01-08,6.0059,6.0059,5.9422,5.9779,31607,0
2007-01-09,5.9986,6.0198,5.9567,6.0198,39862,0
2007-01-10,6.0266,6.0405,5.9846,6.0405,39862,0
2007-01-11,6.0552,6.0616,5.9986,6.0616,26906,0
2007-01-12,6.0616,6.0616,5.9986,6.0338,30460,0
2007-01-16,6.0059,6.0688,6.0059,6.0688,58228,0
2007-01-17,6.0688,6.0688,6.0127,6.0688,33602,0
2007-01-18,6.0688,6.0896,6.0266,6.0552,43992,0
2007-01-19,6.0405,6.0688,6.0059,6.0405,68045,0
2007-01-22,6.0405,6.0479,5.9917,6.0266,36021,0
2007-01-23,6.0688,6.0688,5.9779,6.0127,54243,0
2007-01-24,6.0266,6.0616,6.0059,6.0616,48546,0
2007-01-25,6.0198,6.0972,6.0127,6.0552,64917,0
2007-01-26,6.0266,6.0405,6.0059,6.0338,41142,0
2007-01-29,6.0338,6.0405,5.9703,6.0059,108485,0
2007-01-30,5.9917,6.0338,5.9917,6.0266,51106,0
2007-01-31,6.0198,6.0761,6.0127,6.0552,83998,0
2007-02-01,6.0479,6.0896,6.0479,6.0896,37725,0
2007-02-02,6.0761,6.0972,6.0405,6.0972,61928,0
2007-02-05,6.0616,6.1045,6.0616,6.0831,55807,0
2007-02-06,6.0688,6.111,6.0616,6.0688,70465,0
2007-02-07,6.1045,6.111,6.0405,6.0688,62494,0
2007-02-08,6.0688,6.0761,6.0127,6.0479,49685,0
2007-02-09,6.0479,6.0688,6.0479,6.0552,48689,0
2007-02-12,6.0761,6.0831,6.0059,6.0266,70904,0
2007-02-13,6.0198,6.0338,5.9917,6.0338,148631,0
2007-02-14,6.0338,6.0552,6.0127,6.0552,78584,0
2007-02-15,6.111,6.1532,6.0616,6.1321,121866,0
2007-02-16,6.1184,6.1321,6.0831,6.1045,45128,0
2007-02-20,6.1184,6.1459,6.0831,6.1395,88261,0
2007-02-21,6.0972,6.111,6.0972,6.1045,60358,0
2007-02-22,6.111,6.1249,6.0896,6.1045,80152,0
2007-02-23,6.1045,6.1249,6.1045,6.1249,27051,0
2007-02-26,6.1459,6.1677,6.1184,6.1459,55667,0
2007-02-27,6.1459,6.1459,6.0761,6.0761,46695,0
2007-02-28,6.111,6.111,6.0552,6.0552,85416,0
2007-03-01,6.0552,6.1045,6.0338,6.0831,55667,0
2007-03-02,6.0831,6.0896,5.9703,6.0059,106344,0
2007-03-05,5.9703,6.0479,5.9567,5.9567,66481,0
2007-03-06,5.9638,6.0127,5.9567,5.9779,39862,0
2007-03-07,5.9917,6.1045,5.8302,6.0059,39294,0
2007-03-08,6.0266,6.0761,6.0127,6.0761,29326,0
2007-03-09,6.0405,6.0761,6.0127,6.0761,25768,0
2007-03-12,6.0831,6.1045,6.0552,6.1045,26767,0
2007-03-13,6.1045,6.1184,6.0761,6.1184,27905,0
2007-03-14,6.1184,6.1532,5.9986,6.1249,49548,0
2007-03-15,6.0831,6.1321,6.0616,6.1184,29900,0
2007-03-16,6.1249,6.1813,6.0552,6.1813,39862,0
2007-03-19,6.1813,6.1813,6.111,6.1532,58084,0
2007-03-20,6.1459,6.3783,6.1395,6.3358,124567,0
2007-03-21,6.1955,6.2656,6.111,6.2092,102647,0
2007-03-22,6.1813,6.2587,6.1249,6.2024,46984,0
2007-03-23,6.1813,6.3501,6.1249,6.1249,57516,0
2007-03-26,6.1395,6.2166,6.111,6.1321,63071,0
2007-03-27,6.1532,6.1888,6.1184,6.1459,29900,0
2007-03-28,6.1813,6.2656,6.1184,6.1532,59788,0
2007-03-29,6.1532,6.2379,6.1184,6.1184,45554,0
2007-03-30,6.1395,6.1677,6.111,6.1249,46124,0
2007-04-02,6.1459,6.2166,6.1321,6.1813,22921,0
2007-04-03,6.2306,6.2379,6.1459,6.1955,36727,0
2007-04-04,6.2024,6.2166,6.1532,6.1955,39862,0
2007-04-05,6.1888,6.2231,6.1677,6.1955,34882,0
2007-04-09,6.2024,6.2231,6.1677,6.1955,48119,0
2007-04-10,6.1813,6.2092,6.1739,6.2092,34171,0
2007-04-11,6.2092,6.2797,6.1888,6.2587,63071,0
2007-04-12,6.2517,6.2867,6.2092,6.2517,59365,0
2007-04-13,6.2724,6.3079,6.2379,6.2936,39862,0
2007-04-16,6.2936,6.3642,6.2517,6.3005,49829,0
2007-04-17,6.2724,6.371,6.2517,6.2936,37873,0
2007-04-18,6.3079,6.3567,6.2024,6.2797,70899,0
2007-04-19,6.2587,6.3567,6.2587,6.3358,51965,0
2007-04-20,6.2797,6.3358,6.2797,6.3358,51538,0
2007-04-23,6.3147,6.3501,6.2867,6.3005,33167,0
2007-04-24,6.3005,6.3358,6.2936,6.322,47695,0
2007-04-25,6.3287,6.3642,6.2724,6.322,58937,0
2007-04-26,6.3501,6.371,6.2936,6.3358,47267,0
2007-04-27,6.3005,6.3642,6.2656,6.3147,91684,0
2007-04-30,6.3147,6.3287,6.2724,6.3287,60071,0
2007-05-01,6.3287,6.3358,6.3079,6.3358,37301,0
2007-05-02,6.3358,6.3921,6.2936,6.3358,53240,0
2007-05-03,6.3501,6.3849,6.2936,6.2936,54243,0
2007-05-04,6.3005,6.3429,6.2724,6.2797,53240,0
2007-05-07,6.3005,6.3358,6.2867,6.3147,57236,0
2007-05-08,6.322,6.3567,6.2936,6.3358,66627,0
2007-05-09,6.322,6.4127,6.322,6.3849,52959,0
2007-05-10,6.3849,6.3849,6.3358,6.371,20930,0
2007-05-11,6.371,6.3849,6.3079,6.3147,50821,0
2007-05-14,6.3147,6.3501,6.2936,6.322,39581,0
2007-05-15,6.3147,6.3358,6.3079,6.3358,37582,0
2007-05-16,6.3501,6.3567,6.3287,6.3567,25626,0
2007-05-17,6.3429,6.3783,6.2724,6.3287,97944,0
2007-05-18,6.3005,6.3287,6.2797,6.3147,60647,0
2007-05-21,6.2936,6.3358,6.2797,6.3005,55382,0
2007-05-22,6.2797,6.2936,6.244,6.2656,74172,0
2007-05-23,6.2517,6.2797,6.2231,6.2724,69332,0
2007-05-24,6.2379,6.2797,6.1955,6.2379,58512,0
2007-05-25,6.2379,6.244,6.1888,6.2306,33313,0
2007-05-29,6.2306,6.2379,6.1599,6.1813,59788,0
2007-05-30,6.1888,6.2306,6.1532,6.2306,38867,0
2007-05-31,6.1739,6.2517,6.1739,6.1888,82145,0
2007-06-01,6.2024,6.2306,6.1888,6.1888,45273,0
2007-06-04,6.2092,6.2517,6.2024,6.2379,61217,0
2007-06-05,6.2024,6.2724,6.2024,6.2724,74599,0
2007-06-06,6.2724,6.2724,6.2166,6.2166,64917,0
2007-06-07,6.244,6.2517,6.1599,6.1599,65345,0
2007-06-08,6.1395,6.2517,6.1249,6.1459,66765,0
2007-06-11,6.1955,6.2092,6.1459,6.1813,35591,0
2007-06-12,6.2656,6.2656,6.1249,6.1888,166282,0
2007-06-13,6.2379,6.2379,6.1249,6.1888,67055,0
2007-06-14,6.1599,6.2656,6.1599,6.1739,45413,0
2007-06-15,6.2024,6.2306,6.1813,6.2166,64349,0
2007-06-18,6.2024,6.2724,6.1955,6.2724,76164,0
2007-06-19,6.244,6.2724,6.2379,6.2724,85276,0
2007-06-20,6.2724,6.2797,6.0972,6.1739,121295,0
2007-06-21,6.1599,6.2092,6.0761,6.2092,97232,0
2007-06-22,6.2092,6.2797,6.0896,6.1599,69904,0
2007-06-25,6.111,6.1955,5.9846,6.1677,148341,0
2007-06-26,6.111,6.1677,6.0552,6.1459,43424,0
2007-06-27,6.1532,6.1813,6.0831,6.1813,52391,0
2007-06-28,6.1249,6.244,6.1184,6.1813,53240,0
2007-06-29,6.1677,6.3079,6.1677,6.244,59788,0
2007-07-02,6.1888,6.2379,6.1459,6.2379,96092,0
2007-07-03,6.2656,6.2656,6.1955,6.2166,18222,0
2007-07-05,6.1955,6.2656,6.1955,6.2517,32178,0
2007-07-06,6.2231,6.3005,6.2231,6.2517,33034,0
2007-07-09,6.2379,6.2517,6.2231,6.244,63785,0
2007-07-10,6.2656,6.2724,6.2092,6.2092,30042,0
2007-07-11,6.322,6.3567,6.0972,6.1321,91253,0
2007-07-12,6.1532,6.1599,6.111,6.1321,46267,0
2007-07-13,6.111,6.1677,6.0831,6.1599,68907,0
2007-07-16,6.1599,6.1677,6.0616,6.1184,54809,0
2007-07-17,6.0338,6.1677,6.0338,6.1395,68338,0
2007-07-18,6.111,6.111,6.0338,6.0761,81433,0
2007-07-19,6.0761,6.111,6.0616,6.1045,78443,0
2007-07-20,6.0831,6.1045,6.0405,6.0761,54955,0
2007-07-23,6.0688,6.0831,6.0405,6.0761,113742,0
2007-07-24,6.0405,6.0688,5.9143,6.0338,92822,0
2007-07-25,5.9494,6.4835,5.9422,5.9846,68907,0
2007-07-26,5.8724,5.8866,5.7531,5.8373,126133,0
2007-07-27,5.8933,5.9006,5.7951,5.8866,62077,0
2007-07-30,5.8724,5.8724,5.7318,5.8228,61786,0
2007-07-31,5.8228,5.8795,5.7597,5.8302,53956,0
2007-08-01,5.7597,5.8724,5.6546,5.8724,55807,0
2007-08-02,5.8157,5.9214,5.7457,5.8795,33034,0
2007-08-03,5.8653,5.8653,5.4788,5.7809,68192,0
2007-08-06,5.8302,5.8302,5.6053,5.6897,84707,0
2007-08-07,5.5914,5.6685,5.5493,5.5841,177808,0
2007-08-08,5.6126,5.6825,5.5985,5.6614,49973,0
2007-08-09,5.6473,5.6473,5.4439,5.6194,22063,0
2007-08-10,5.6194,5.6263,5.4508,5.5775,101645,0
2007-08-13,5.5775,5.6263,5.5775,5.6126,225794,0
2007-08-14,5.6194,5.6194,5.5565,5.5775,87842,0
2007-08-15,5.5493,5.5914,5.535,5.563,111896,0
2007-08-16,5.4931,5.535,5.4579,5.4579,72751,0
2007-08-17,5.5142,5.6194,5.5142,5.5914,73887,0
2007-08-20,5.5914,5.5914,5.4508,5.5705,24058,0
2007-08-21,5.535,5.5914,5.5207,5.5565,76308,0
2007-08-22,5.5493,5.6473,5.5493,5.5914,54098,0
2007-08-23,5.6194,5.7666,5.5841,5.6473,124567,0
2007-08-24,5.6966,5.7742,5.6473,5.6897,71327,0
2007-08-27,5.7386,5.7809,5.725,5.725,95383,0
2007-08-28,5.725,5.7531,5.6825,5.7318,62640,0
2007-08-29,5.6897,5.7666,5.6825,5.7318,117309,0
2007-08-30,5.7041,5.7666,5.6614,5.7386,74599,0
2007-08-31,5.7386,5.7878,5.725,5.7878,75025,0
2007-09-04,5.7878,5.8302,5.6755,5.7742,58792,0
2007-09-05,5.7318,5.7951,5.725,5.7878,45413,0
2007-09-06,5.7531,5.8302,5.7531,5.8094,34171,0
2007-09-07,5.7742,5.8513,5.7597,5.7951,53387,0
2007-09-10,5.7742,5.8302,5.7597,5.8157,48119,0
2007-09-11,5.7809,5.8302,5.7809,5.7809,31607,0
2007-09-12,5.7531,5.7951,5.7531,5.7878,73029,0
2007-09-13,5.7951,5.8094,5.7597,5.7878,51965,0
2007-09-14,5.7742,5.8157,5.7666,5.7742,49400,0
2007-09-17,5.7951,5.8018,5.7742,5.7878,35872,0
2007-09-18,5.7951,5.8373,5.7951,5.8228,51260,0
2007-09-19,5.8513,5.8866,5.8302,5.8724,50111,0
2007-09-20,5.8302,5.8795,5.8018,5.8302,49113,0
2007-09-21,5.8653,5.9006,5.8018,5.9006,47836,0
2007-09-24,5.8724,5.9143,5.8228,5.8513,47695,0
2007-09-25,5.8094,5.9006,5.8094,5.8933,54809,0
2007-09-26,5.9214,5.9354,5.8724,5.8795,25768,0
2007-09-27,5.9143,5.9354,5.8795,5.9143,42705,0
2007-09-28,5.8933,5.9354,5.8373,5.9214,59944,0
2007-10-01,5.8866,5.9143,5.8653,5.9075,31891,0
2007-10-02,5.9075,5.9075,5.8584,5.8584,22921,0
2007-10-03,5.8228,5.9214,5.8228,5.8653,38580,0
2007-10-04,5.8439,5.8866,5.8373,5.8439,30745,0
2007-10-05,5.8439,5.9567,5.8302,5.8866,46984,0
2007-10-08,5.8933,5.9006,5.8439,5.8795,46410,0
2007-10-09,5.8584,5.9075,5.8584,5.9075,31030,0
2007-10-10,5.8795,5.9284,5.8584,5.8584,23487,0
2007-10-11,5.8439,5.9284,5.8439,5.9214,60222,0
2007-10-12,5.8933,5.9075,5.8653,5.9075,21065,0
2007-10-15,5.8933,5.9354,5.8866,5.9354,55950,0
2007-10-16,5.8795,5.9284,5.8513,5.8513,46984,0
2007-10-17,5.8439,5.9006,5.8373,5.8584,31030,0
2007-10-18,5.8439,5.8724,5.8302,5.8373,36727,0
2007-10-19,5.8439,5.8724,5.8302,5.8373,44133,0
2007-10-22,5.7951,5.8439,5.7809,5.8439,61786,0
2007-10-23,5.8302,5.8302,5.7457,5.7666,72602,0
2007-10-24,5.7531,5.8302,5.725,5.7742,63352,0
2007-10-25,5.7742,5.8302,5.7666,5.7878,52391,0
2007-10-26,5.8302,5.8439,5.7597,5.7597,55667,0
2007-10-29,5.7742,5.8439,5.7178,5.7178,75025,0
2007-10-30,5.7318,5.7531,5.6966,5.725,91402,0
2007-10-31,5.7742,5.8302,5.725,5.7386,97664,0
2007-11-01,5.7809,5.7809,5.7178,5.725,76874,0
2007-11-02,5.725,5.7457,5.6897,5.6897,57940,0
2007-11-05,5.5565,5.725,5.5565,5.6966,59230,0
2007-11-06,5.7041,5.7531,5.6966,5.7318,73179,0
2007-11-07,5.7318,5.7386,5.6685,5.6685,82285,0
2007-11-08,5.6685,5.725,5.6546,5.6755,71182,0
2007-11-09,5.6614,5.6897,5.6335,5.6335,18222,0
2007-11-12,5.6408,5.6685,5.6053,5.6335,248853,0
2007-11-13,5.6194,5.6614,5.5985,5.6335,27620,0
2007-11-14,5.6263,5.6685,5.6194,5.6263,32315,0
2007-11-15,5.6263,5.6335,5.5705,5.5705,43280,0
2007-11-16,5.5705,5.6194,5.5705,5.5705,30460,0
2007-11-19,5.5705,5.7531,5.5565,5.5985,27335,0
2007-11-20,5.5841,5.6126,5.5142,5.5142,56660,0
2007-11-21,5.4997,5.5705,5.4653,5.4653,46267,0
2007-11-23,5.5282,5.535,5.4579,5.535,10822,0
2007-11-26,5.5705,5.5985,5.4085,5.4859,84420,0
2007-11-27,5.4508,5.4579,5.3741,5.4439,61501,0
2007-11-28,5.4788,5.507,5.4159,5.4788,40429,0
2007-11-29,5.507,5.507,5.3876,5.4439,44276,0
2007-11-30,5.4997,5.5914,5.4859,5.5282,45413,0
2007-12-03,5.5775,5.5775,5.4859,5.507,24058,0
2007-12-04,5.5493,5.5705,5.4788,5.4997,39581,0
2007-12-05,5.5493,5.6408,5.4859,5.5914,56798,0
2007-12-06,5.542,5.6335,5.5207,5.6263,37725,0
2007-12-07,5.5985,5.6408,5.5207,5.5565,49181,0
2007-12-10,5.5207,5.6263,5.5207,5.6263,39294,0
2007-12-11,5.5914,5.6408,5.4859,5.4931,75737,0
2007-12-12,5.6194,5.6263,5.5142,5.6126,44985,0
2007-12-13,5.6126,5.6126,5.3457,5.5207,32599,0
2007-12-14,5.5565,5.5914,5.5142,5.5493,44561,0
2007-12-17,5.5493,5.6194,5.5282,5.5493,38293,0
2007-12-18,5.6194,5.6194,5.507,5.5142,53387,0
2007-12-19,5.563,5.563,5.3741,5.3741,85988,0
2007-12-20,5.3741,5.4228,5.3741,5.4085,212696,0
2007-12-21,5.3876,5.4931,5.3802,5.4931,76021,0
2007-12-24,5.5493,5.5775,5.4859,5.507,40716,0
2007-12-26,5.4997,5.5493,5.4295,5.535,48831,0
2007-12-27,5.5493,5.563,5.4997,5.535,44842,0
2007-12-28,5.563,5.5705,5.4997,5.5705,91684,0
2007-12-31,5.5775,5.6546,5.4931,5.6473,42705,0
2008-01-02,5.6685,5.6685,5.5914,5.5914,44842,0
2008-01-03,5.6263,5.6473,5.4931,5.4931,41997,0
2008-01-04,5.4788,5.5142,5.4653,5.4931,49829,0
2008-01-07,5.4653,5.4997,5.4508,5.4788,63635,0
2008-01-08,5.4508,5.5565,5.4508,5.4859,60222,0
2008-01-09,5.5142,5.5207,5.4788,5.4931,27188,0
2008-01-10,5.5282,5.5841,5.4717,5.5841,47695,0
2008-01-11,5.5914,5.6473,5.5775,5.6473,28328,0
2008-01-14,5.5985,5.6263,5.5565,5.6053,75454,0
2008-01-15,5.5565,5.6126,5.4931,5.5142,60071,0
2008-01-16,5.507,5.6194,5.4859,5.535,51389,0
2008-01-17,5.507,5.5705,5.4859,5.4931,35872,0
2008-01-18,5.4859,5.4859,5.4368,5.4439,50539,0
2008-01-22,5.3802,5.4085,5.24,5.3741,59788,0
2008-01-23,5.4085,5.4085,5.1347,5.3876,131404,0
2008-01-24,5.4439,5.4439,5.3876,5.4016,35164,0
2008-01-25,5.4788,5.507,5.4016,5.4579,48689,0
2008-01-28,5.4717,5.5142,5.4717,5.5142,31891,0
2008-01-29,5.5565,5.563,5.4788,5.5207,43280,0
2008-01-30,5.5493,5.5775,5.4931,5.5775,31464,0
2008-01-31,5.535,5.6053,5.535,5.6053,34310,0
2008-02-01,5.6126,5.6194,5.5565,5.5841,23061,0
2008-02-04,5.6053,5.6194,5.5775,5.6053,66267,0
2008-02-05,5.5841,5.6126,5.5282,5.5841,37047,0
2008-02-06,5.6126,5.6126,5.5493,5.5565,20780,0
2008-02-07,5.5841,5.5914,5.5565,5.5565,15994,0
2008-02-08,5.5914,5.5985,5.507,5.5207,39674,0
2008-02-11,5.5493,5.5914,5.5207,5.535,18365,0
2008-02-12,5.5142,5.563,5.507,5.5282,58512,0
2008-02-13,5.5207,5.5207,5.4579,5.4579,59655,0
2008-02-14,5.4997,5.5282,5.3876,5.4085,74454,0
2008-02-15,5.3457,5.4368,5.3457,5.3663,63230,0
2008-02-19,5.3663,5.4997,5.3528,5.4579,100653,0
2008-02-20,5.3876,5.4859,5.3741,5.4159,71743,0
2008-02-21,5.4159,5.4653,5.3663,5.3876,49261,0
2008-02-22,5.4439,5.4508,5.3592,5.3948,77960,0
2008-02-25,5.3663,5.5493,5.3663,5.4368,39581,0
2008-02-26,5.4997,5.535,5.4295,5.4788,57376,0
2008-02-27,5.4508,5.5493,5.4508,5.507,37139,0
2008-02-28,5.4653,5.4997,5.4579,5.4931,15943,0
2008-02-29,5.5142,5.5207,5.4788,5.4931,41520,0
2008-03-03,5.4788,5.4859,5.4228,5.4295,31179,0
2008-03-04,4.9312,5.4717,4.9312,5.4159,51445,0
2008-03-05,5.3741,5.4368,5.3741,5.3741,33703,0
2008-03-06,5.4368,5.4368,5.3031,5.3384,54809,0
2008-03-07,5.3384,5.4016,5.2186,5.2333,68014,0
2008-03-10,5.2123,5.3031,5.2052,5.2468,34311,0
2008-03-11,5.3663,5.4016,4.9449,5.3384,144215,0
2008-03-12,5.2753,5.3031,5.2544,5.2615,65094,0
2008-03-13,5.2052,5.3457,5.2052,5.3245,49261,0
2008-03-14,5.2823,5.2892,5.1981,5.24,39432,0
2008-03-17,5.1981,5.268,5.1628,5.1767,46130,0
2008-03-18,5.1628,5.3031,5.1628,5.2892,66346,0
2008-03-19,5.1981,5.3245,5.1838,5.1838,38580,0
2008-03-20,5.1275,5.2964,5.1275,5.2333,42282,0
2008-03-24,5.1981,5.3876,5.1838,5.3384,54662,0
2008-03-25,5.4016,5.4016,5.2892,5.3592,33738,0
2008-03-26,5.2892,5.4085,5.2892,5.3592,39432,0
2008-03-27,5.4016,5.4295,5.1493,5.3103,39446,0
2008-03-28,5.3175,5.3312,5.2468,5.2823,17873,0
2008-03-31,5.2261,5.2892,5.2261,5.2544,40858,0
2008-04-01,5.3103,5.3802,5.3103,5.3245,15058,0
2008-04-02,5.3741,5.4085,5.3384,5.3457,25345,0
2008-04-03,5.3663,5.4085,5.2964,5.3245,22779,0
2008-04-04,5.2964,5.4085,5.2964,5.3528,37301,0
2008-04-07,5.4085,5.4228,5.3592,5.3948,22063,0
2008-04-08,5.3663,5.4228,5.3384,5.3528,28473,0
2008-04-09,5.4085,5.4085,5.3457,5.3528,28895,0
2008-04-10,5.3802,5.3876,5.2892,5.2892,75454,0
2008-04-11,5.2823,5.3663,5.2823,5.2823,40879,0
2008-04-14,5.3031,5.3528,5.3031,5.3384,35975,0
2008-04-15,5.3528,5.3741,5.3031,5.3103,59655,0
2008-04-16,5.3663,5.3741,5.3245,5.3384,50126,0
2008-04-17,5.3741,5.4085,5.3384,5.3741,67276,0
2008-04-18,5.3876,5.4228,5.3876,5.4016,69972,0
2008-04-21,5.4368,5.542,5.4159,5.4788,108207,0
2008-04-22,5.5142,5.535,5.4579,5.4788,94771,0
2008-04-23,5.542,5.542,5.4717,5.4717,79865,0
2008-04-24,5.507,5.542,5.4859,5.4931,76378,0
2008-04-25,5.5207,5.5841,5.5142,5.5282,70881,0
2008-04-28,5.5841,5.5914,5.542,5.563,81470,0
2008-04-29,5.5841,5.6053,5.535,5.5841,68266,0
2008-04-30,5.563,5.6685,5.563,5.6408,51035,0
2008-05-01,5.6825,5.6825,5.5775,5.5775,51955,0
2008-05-02,5.6335,5.7041,5.6263,5.6546,61040,0
2008-05-05,5.6614,5.6966,5.6194,5.6194,41554,0
2008-05-06,5.6685,5.6685,5.5775,5.5914,85236,0
2008-05-07,5.6263,5.6546,5.6263,5.6546,53214,0
2008-05-08,5.7386,5.7531,5.6263,5.6263,28431,0
2008-05-09,5.6685,5.6685,5.5841,5.6194,24658,0
2008-05-12,5.6408,5.6897,5.6194,5.6408,25019,0
2008-05-13,5.6408,5.725,5.6408,5.6685,74411,0
2008-05-14,5.6408,5.7809,5.6408,5.6473,30819,0
2008-05-15,5.7531,5.7531,5.6897,5.6966,113031,0
2008-05-16,5.6825,5.8302,5.6825,5.7597,102011,0
2008-05-19,5.7597,5.8228,5.7457,5.7666,33081,0
2008-05-20,5.7597,5.8373,5.7104,5.7104,25871,0
2008-05-21,5.6755,5.7041,5.6473,5.6546,42420,0
2008-05-22,5.6546,5.8018,5.6546,5.6685,67457,0
2008-05-23,5.6408,5.7318,5.6053,5.6194,62724,0
2008-05-27,5.6126,5.7457,5.6126,5.6755,55979,0
2008-05-28,5.6546,5.6897,5.6473,5.6546,30173,0
2008-05-29,5.6194,5.6897,5.6194,5.6897,55032,0
2008-05-30,5.6897,5.7386,5.6825,5.7041,9518,0
2008-06-02,5.7318,5.7457,5.6685,5.6685,58216,0
2008-06-03,5.6825,5.7951,5.6755,5.6825,70111,0
2008-06-04,5.6825,5.6897,5.6408,5.6755,45517,0
2008-06-05,5.6614,5.6825,5.6408,5.6473,31390,0
2008-06-06,5.6473,5.6825,5.6335,5.6755,27416,0
2008-06-09,5.7041,5.7178,5.6473,5.6473,24428,0
2008-06-10,5.6053,5.6053,5.5705,5.5841,92127,0
2008-06-11,5.6126,5.6897,5.5493,5.5493,34401,0
2008-06-12,5.1699,5.6546,5.1699,5.6335,40790,0
2008-06-13,5.5985,5.5985,5.563,5.5914,20925,0
2008-06-16,5.5914,5.6755,5.5914,5.6053,39003,0
2008-06-17,5.5775,5.6126,5.5493,5.5493,40128,0
2008-06-18,5.5775,5.6053,5.5565,5.5565,18586,0
2008-06-19,5.563,5.6194,5.5493,5.5565,32811,0
2008-06-20,5.535,5.563,5.4788,5.4859,43311,0
2008-06-23,5.4997,5.5142,5.4788,5.4788,42186,0
2008-06-24,5.5142,5.542,5.4579,5.4997,59394,0
2008-06-25,5.4997,5.5565,5.4439,5.4997,57630,0
2008-06-26,5.4997,5.535,5.4228,5.4228,21068,0
2008-06-27,5.4159,5.4228,5.3384,5.3876,61826,0
2008-06-30,5.3103,5.3948,5.3031,5.3876,50545,0
2008-07-01,5.4016,5.4016,5.268,5.3384,28516,0
2008-07-02,5.3384,5.3457,5.2333,5.24,54055,0
2008-07-03,5.2333,5.2333,5.1838,5.1838,23700,0
2008-07-07,5.2333,5.2333,5.0927,5.1555,39287,0
2008-07-08,5.1555,5.1767,5.0431,5.1699,51770,0
2008-07-09,5.1212,5.1838,5.1134,5.1417,25944,0
2008-07-10,5.1628,5.1628,5.0787,5.0927,33409,0
2008-07-11,5.0576,5.0995,4.9941,5.0507,54508,0
2008-07-14,5.0715,5.3031,5.0292,5.2052,88934,0
2008-07-15,5.2615,5.3948,4.9449,4.9449,145291,0
2008-07-16,4.9941,5.2123,4.9449,4.9521,70171,0
2008-07-17,4.9871,5.0643,4.9731,5.0011,51335,0
2008-07-18,5.0011,5.0995,4.9449,5.0226,53678,0
2008-07-21,4.9659,5.1347,4.959,5.0855,60083,0
2008-07-22,4.9871,5.0995,4.9731,5.0507,47684,0
2008-07-23,5.0226,5.1555,5.0011,5.1212,70251,0
2008-07-24,5.0995,5.1347,5.0507,5.1134,60283,0
2008-07-25,5.0995,5.1555,5.0927,5.1275,64947,0
2008-07-28,5.1275,5.1628,5.0927,5.0927,53892,0
2008-07-29,5.1347,5.2544,5.1068,5.1767,59984,0
2008-07-30,5.1275,5.1981,5.1275,5.1275,29987,0
2008-07-31,5.191,5.268,5.1493,5.2052,33698,0
2008-08-01,5.3031,5.3031,4.9659,5.1275,29347,0
2008-08-04,5.1275,5.1493,5.0927,5.0927,17719,0
2008-08-05,5.0927,5.2333,5.0927,5.1981,26273,0
2008-08-06,5.1555,5.1838,5.0927,5.1699,26378,0
2008-08-07,5.0995,5.0995,4.9659,4.9731,58321,0
2008-08-08,4.9659,5.0787,4.9659,5.0292,42512,0
2008-08-11,5.1981,5.1981,4.9659,5.0149,90273,0
2008-08-12,4.9801,5.1838,4.9731,5.0086,95455,0
2008-08-13,4.9801,5.0149,4.9731,5.0011,36666,0
2008-08-14,4.9801,5.0507,4.9801,5.0086,39960,0
2008-08-15,5.0507,5.0715,5.0226,5.0226,34921,0
2008-08-18,5.0086,5.0507,4.9521,4.9521,72493,0
2008-08-19,4.9801,4.9871,4.9521,4.9871,38599,0
2008-08-20,4.9521,5.0226,4.9521,4.9871,50144,0
2008-08-21,4.9871,5.3528,4.9239,5.0787,127640,0
2008-08-22,4.9521,5.0431,4.9521,5.0011,58167,0
2008-08-25,5.0149,5.2186,4.9731,4.9731,58883,0
2008-08-26,4.9941,5.0855,4.9941,5.0715,37717,0
2008-08-27,5.1838,5.191,4.959,5.0715,56950,0
2008-08-28,5.0086,5.1838,5.0086,5.1275,28185,0
2008-08-29,5.0927,5.1699,5.0927,5.1212,39516,0
2008-09-02,5.1555,5.1628,5.0995,5.0995,29185,0
2008-09-03,5.0576,5.1628,5.0365,5.0431,38716,0
2008-09-04,5.0149,5.0576,4.9659,4.9801,60455,0
2008-09-05,5.0011,5.0011,4.9239,4.9379,35904,0
2008-09-08,4.9871,5.0576,4.959,5.0011,37582,0
2008-09-09,4.9521,4.959,4.8677,4.8819,56329,0
2008-09-10,4.861,4.8749,4.7417,4.8749,77964,0
2008-09-11,4.8399,4.8819,4.7971,4.8399,19794,0
2008-09-12,4.7628,4.8749,4.7628,4.861,38837,0
2008-09-15,4.6221,4.7628,4.5237,4.6713,126242,0
2008-09-16,4.657,4.657,4.2986,4.4396,95137,0
2008-09-17,4.2782,4.3408,4.1232,4.1232,73688,0
2008-09-18,3.9897,4.4952,3.5118,4.2006,165080,0
2008-09-19,4.2424,4.5653,4.2424,4.4396,74687,0
2008-09-22,4.4186,4.4952,4.3902,4.3902,51549,0
2008-09-23,4.327,4.425,4.3126,4.4113,39328,0
2008-09-24,4.327,4.3764,4.2354,4.2497,62299,0
2008-09-25,4.327,4.489,4.327,4.4741,40326,0
2008-09-26,4.4113,4.4675,4.3408,4.425,120326,0
2008-09-29,4.3551,4.3829,3.723,4.2568,109408,0
2008-09-30,4.0741,4.2847,4.0601,4.144,196933,0
2008-10-01,4.1934,4.1934,4.1093,4.1796,51527,0
2008-10-02,4.3061,4.3061,3.8844,4.0456,52092,0
2008-10-03,4.0533,4.102,4.0456,4.0533,29728,0
2008-10-06,3.7933,3.8844,3.5196,3.5474,118514,0
2008-10-07,3.5118,3.7157,3.3365,3.3718,88593,0
2008-10-08,3.3013,3.6457,2.8658,3.5474,328950,0
2008-10-09,3.4701,3.498,2.9923,2.9923,99432,0
2008-10-10,2.8096,2.95,2.6339,2.6693,180216,0
2008-10-13,3.2315,3.4416,3.168,3.4416,229543,0
2008-10-14,3.6872,3.941,3.6382,3.7933,170951,0
2008-10-15,3.8494,3.8494,3.6243,3.6872,184854,0
2008-10-16,3.6738,4.0039,3.6738,3.7507,169793,0
2008-10-17,3.709,3.863,3.709,3.8423,178027,0
2008-10-20,4.0952,4.1093,3.7933,3.8776,176920,0
2008-10-21,3.7933,3.9337,3.7861,3.863,115185,0
2008-10-22,3.8141,3.863,3.7507,3.8282,40024,0
2008-10-23,3.7438,3.7933,3.5402,3.709,87121,0
2008-10-24,3.6524,3.6738,3.5118,3.5331,52400,0
2008-10-27,3.6178,3.9756,3.6105,3.6953,430798,0
2008-10-28,3.6953,3.8564,3.5962,3.6738,239229,0
2008-10-29,3.8282,4.2847,3.6315,3.765,258892,0
2008-10-30,3.997,4.1093,3.765,3.8001,141674,0
2008-10-31,4.0741,4.1584,3.941,4.1093,149042,0
2008-11-03,4.425,4.7272,4.1093,4.2079,416769,0
2008-11-04,4.2917,4.6288,4.1796,4.4186,253124,0
2008-11-05,4.144,4.2354,4.0815,4.088,107270,0
2008-11-06,4.1584,4.3902,4.0741,4.0815,233856,0
2008-11-07,4.0741,4.0741,3.8776,3.8987,156035,0
2008-11-10,3.941,4.0108,3.7296,3.7296,93359,0
2008-11-11,3.723,3.8987,3.6595,3.807,87788,0
2008-11-12,3.723,3.8564,3.6178,3.6457,79390,0
2008-11-13,3.6457,3.8141,3.5823,3.6178,100606,0
2008-11-14,3.5683,3.7861,3.5683,3.709,108240,0
2008-11-17,3.8282,3.8776,3.6872,3.7861,137029,0
2008-11-18,3.723,3.8564,3.5823,3.709,68145,0
2008-11-19,3.8494,3.8494,3.3718,3.3788,185923,0
2008-11-20,3.2591,3.5541,3.245,3.4838,146533,0
2008-11-21,3.3718,3.4348,2.9573,3.0907,146253,0
2008-11-24,3.2098,3.5331,3.1959,3.4279,133040,0
2008-11-25,3.5897,3.6243,3.3647,3.5962,87715,0
2008-11-26,3.5962,3.5962,3.4206,3.4771,99129,0
2008-11-28,3.4771,3.6178,3.4771,3.5402,52449,0
2008-12-01,3.3997,3.5751,3.3083,3.3575,92768,0
2008-12-02,3.4416,3.6457,3.3013,3.3856,68344,0
2008-12-03,3.3856,3.4909,3.3505,3.4064,48661,0
2008-12-04,3.3438,3.4771,3.3365,3.4771,50828,0
2008-12-05,3.4064,3.5474,3.245,3.4206,52560,0
2008-12-08,3.4206,3.505,3.3788,3.4279,53395,0
2008-12-09,3.2874,3.3718,3.168,3.2525,56218,0
2008-12-10,3.1608,3.266,3.0907,3.168,85511,0
2008-12-11,3.0066,3.0907,2.9854,3.0627,120246,0
2008-12-12,2.8729,3.0767,2.8519,2.9854,91281,0
2008-12-15,2.9993,3.1891,2.9923,2.9923,86778,0
2008-12-16,2.9993,3.1256,2.9993,3.0835,121095,0
2008-12-17,3.0412,3.0907,3.0271,3.0271,139524,0
2008-12-18,3.0133,3.2028,2.9923,3.1188,116044,0
2008-12-19,3.3296,3.449,3.273,3.3296,135078,0
2008-12-22,3.498,3.5196,3.4064,3.4838,107601,0
2008-12-23,3.4416,3.5823,3.3438,3.5118,118750,0
2008-12-24,3.5474,3.6178,3.4416,3.4701,93716,0
2008-12-26,3.4416,3.6382,3.3788,3.3928,90619,0
2008-12-29,3.4416,3.5474,3.3575,3.4771,134126,0
2008-12-30,3.4771,3.5474,3.4701,3.498,101492,0
2008-12-31,3.5261,3.709,3.5118,3.5118,89826,0
2009-01-02,3.5474,3.997,3.5474,3.8564,158583,0
2009-01-05,3.8912,4.0179,3.863,4.0039,93875,0
2009-01-06,3.9546,4.0952,3.8987,3.9337,103151,0
2009-01-07,3.9264,3.9337,3.7438,3.7507,85628,0
2009-01-08,3.6667,3.8212,3.6457,3.723,70961,0
2009-01-09,3.7933,4.1093,3.765,4.0179,93774,0
2009-01-12,4.0179,4.1584,3.9618,3.9618,44585,0
2009-01-13,4.067,4.1725,3.905,3.997,113291,0
2009-01-14,4.0741,4.0741,3.7791,3.7933,153923,0
2009-01-15,3.8844,3.8987,3.5962,3.7579,125310,0
2009-01-16,3.8776,4.0039,3.765,3.8282,70122,0
2009-01-20,3.9337,3.9546,3.7933,3.8001,41348,0
2009-01-21,3.9264,3.9264,3.6457,3.8282,44583,0
2009-01-22,3.723,3.9688,3.723,3.9688,54280,0
2009-01-23,3.8987,3.9688,3.7933,3.8844,31065,0
2009-01-26,3.8987,3.9828,3.7791,3.9337,49669,0
2009-01-27,3.9756,3.9897,3.9194,3.9897,58247,0
2009-01-28,3.9688,4.0039,3.8141,3.8704,92061,0
2009-01-29,3.9546,4.0039,3.7016,3.8987,102433,0
2009-01-30,3.9264,3.9546,3.8494,3.9337,66006,0
2009-02-02,3.9264,3.9688,3.9131,3.9688,42140,0
2009-02-03,4.0179,4.0391,3.8987,4.0391,80337,0
2009-02-04,4.0456,4.1163,4.0456,4.1163,36651,0
2009-02-05,4.067,4.1796,4.0601,4.1513,68840,0
2009-02-06,4.1513,4.1862,4.1375,4.1862,38948,0
2009-02-09,4.2354,4.2354,4.1232,4.2354,38240,0
2009-02-10,4.1725,4.2497,3.9546,3.9618,39938,0
2009-02-11,4.0179,4.102,3.9828,4.0815,18220,0
2009-02-12,4.0815,4.144,4.0248,4.1301,45433,0
2009-02-13,4.1652,4.1725,4.0318,4.0456,44134,0
2009-02-17,4.0179,4.0179,3.807,3.9131,55732,0
2009-02-18,3.905,3.9756,3.6872,3.765,91425,0
2009-02-19,3.6953,3.8001,3.5751,3.6382,67783,0
2009-02-20,3.3083,3.4348,3.2237,3.4279,161859,0
2009-02-23,3.2874,3.3788,3.2172,3.3013,135695,0
2009-02-24,3.2315,3.5751,3.2237,3.5683,85726,0
2009-02-25,3.7157,3.7157,3.3438,3.4348,97363,0
2009-02-26,3.5118,3.8494,3.4701,3.7579,79948,0
2009-02-27,3.5683,3.8564,3.5683,3.6524,33863,0
2009-03-02,3.7579,3.7579,3.4557,3.5541,60602,0
2009-03-03,3.6524,3.6667,3.266,3.3928,59984,0
2009-03-04,3.3157,3.709,3.3157,3.5118,48850,0
2009-03-05,3.5118,3.5196,3.168,3.168,72750,0
2009-03-06,3.2237,3.2804,3.0907,3.0975,55445,0
2009-03-09,3.0271,3.1329,2.922,3.0206,106043,0
2009-03-10,3.0907,3.498,3.0907,3.4279,103743,0
2009-03-11,3.5402,3.5402,3.2942,3.2942,102795,0
2009-03-12,3.2315,3.5823,3.2315,3.5823,570395,0
2009-03-13,3.6178,3.6872,3.505,3.6524,60797,0
2009-03-16,3.6524,3.8423,3.5683,3.5683,56542,0
2009-03-17,3.6738,3.7791,3.2098,3.463,109727,0
2009-03-18,3.449,3.449,3.3222,3.4206,53418,0
2009-03-19,3.5474,3.5962,3.505,3.5331,73736,0
2009-03-20,3.5474,3.5474,3.3788,3.4279,55325,0
2009-03-23,3.5616,3.6315,3.4416,3.4771,61630,0
2009-03-24,3.6524,3.6524,3.4416,3.463,131867,0
2009-03-25,3.5474,3.6315,3.4416,3.5616,71681,0
2009-03-26,3.6035,3.7375,3.5683,3.7375,80203,0
2009-03-27,3.723,3.7579,3.6872,3.7296,52293,0
2009-03-30,3.7507,3.7719,3.5118,3.6243,68240,0
2009-03-31,3.723,3.7375,3.7016,3.723,33427,0
2009-04-01,3.6953,3.7375,3.6811,3.6953,39999,0
2009-04-02,3.723,3.765,3.6811,3.7507,53980,0
2009-04-03,3.7438,3.7507,3.6811,3.6872,44287,0
2009-04-06,3.7375,3.7507,3.6178,3.6315,37769,0
2009-04-07,3.6811,3.7296,3.6524,3.709,18642,0
2009-04-08,3.8282,3.8282,3.6382,3.6738,38474,0
2009-04-09,3.7933,3.807,3.6595,3.7933,36398,0
2009-04-13,3.835,3.9473,3.7579,3.8282,62778,0
2009-04-14,3.7861,3.8282,3.7861,3.8212,29862,0
2009-04-15,3.8212,3.835,3.7933,3.8282,120010,0
2009-04-16,3.8001,3.8912,3.7791,3.7791,52474,0
2009-04-17,3.8704,4.088,3.8282,3.9473,54794,0
2009-04-20,3.9756,3.9756,3.8494,3.9194,19765,0
2009-04-21,3.9897,4.0179,3.8282,3.9337,51888,0
2009-04-22,3.9688,4.1093,3.8844,3.9131,43204,0
2009-04-23,3.9618,3.9688,3.905,3.9618,37644,0
2009-04-24,3.9688,4.0391,3.905,3.9618,38328,0
2009-04-27,3.9618,4.067,3.905,3.9688,70018,0
2009-04-28,3.9688,3.9688,3.9131,3.9618,56414,0
2009-04-29,3.9688,4.1163,3.9688,4.0318,59141,0
2009-04-30,3.9756,4.0952,3.9756,3.997,64924,0
2009-05-01,4.0952,4.1163,4.0391,4.0815,40480,0
2009-05-04,4.1584,4.1652,4.0533,4.088,62203,0
2009-05-05,4.1862,4.2143,4.067,4.1862,57824,0
2009-05-06,4.1934,4.1934,4.0815,4.0952,51717,0
2009-05-07,4.1725,4.2006,4.0391,4.0741,73194,0
2009-05-08,4.088,4.1301,4.0391,4.0741,62371,0
2009-05-11,4.067,4.1725,4.0601,4.144,77497,0
2009-05-12,4.1375,4.2006,4.102,4.2006,46964,0
2009-05-13,4.1934,4.1934,4.1232,4.1232,36972,0
2009-05-14,4.1093,4.1375,4.0318,4.102,81093,0
2009-05-15,4.1163,4.2079,4.0533,4.0533,54442,0
2009-05-18,4.1301,4.2143,4.1301,4.2143,47055,0
2009-05-19,4.2917,4.2917,4.1652,4.2354,57175,0
2009-05-20,4.2354,4.32,4.2286,4.2782,24720,0
2009-05-21,4.3691,4.3974,4.1934,4.2424,48871,0
2009-05-22,4.3338,4.425,4.2634,4.3408,29539,0
2009-05-26,4.3338,4.3338,4.1796,4.2143,53873,0
2009-05-27,4.2215,4.2424,4.144,4.2215,100667,0
2009-05-28,4.2215,4.2634,4.1584,4.2568,99269,0
2009-05-29,4.2286,4.2568,4.1934,4.2568,121082,0
2009-06-01,4.3126,4.3902,4.2143,4.2424,82796,0
2009-06-02,4.2706,4.3902,4.2568,4.3061,61454,0
2009-06-03,4.2497,4.3408,4.2006,4.2847,96936,0
2009-06-04,4.32,4.32,4.2143,4.2568,66487,0
2009-06-05,4.2782,4.3551,4.2286,4.2706,42400,0
2009-06-08,4.3061,4.3551,4.2079,4.2286,73009,0
2009-06-09,4.2847,4.2986,4.2286,4.2986,23702,0
2009-06-10,4.3408,4.3408,4.2143,4.2286,81289,0
2009-06-11,4.1934,4.32,4.1934,4.32,99311,0
2009-06-12,4.3126,4.3764,4.2568,4.327,65428,0
2009-06-15,4.3126,4.327,4.2215,4.2286,35993,0
2009-06-16,4.2782,4.32,4.2215,4.2568,47119,0
2009-06-17,4.2634,4.32,4.2215,4.3061,25433,0
2009-06-18,4.32,4.3691,4.2847,4.3408,28493,0
2009-06-19,4.2847,4.3829,4.2847,4.3338,29311,0
2009-06-22,4.2497,4.2986,4.1796,4.2006,39611,0
2009-06-23,4.2286,4.2782,4.2006,4.2079,37438,0
2009-06-24,4.2917,4.2986,4.2286,4.2568,42848,0
2009-06-25,4.2917,4.2986,4.2215,4.2706,26658,0
2009-06-26,4.2917,4.3829,4.2706,4.3551,28005,0
2009-06-29,4.3764,4.3902,4.32,4.3902,34625,0
2009-06-30,4.3691,4.3691,4.32,4.3485,40316,0
2009-07-01,4.3902,4.4113,4.3617,4.4113,47543,0
2009-07-02,4.2986,4.4607,4.2986,4.3829,38518,0
2009-07-06,4.3829,4.4607,4.327,4.3974,27504,0
2009-07-07,4.2986,4.3485,4.2782,4.3485,33369,0
2009-07-08,4.3061,4.3061,4.2143,4.2215,32837,0
2009-07-09,4.3551,4.3551,4.2079,4.2079,90650,0
2009-07-10,4.2847,4.3551,4.2568,4.327,59167,0
2009-07-13,4.4113,4.4463,4.3551,4.4396,43625,0
2009-07-14,4.4952,4.5026,4.3617,4.425,39485,0
2009-07-15,4.5237,4.5237,4.3829,4.3902,30116,0
2009-07-16,4.4607,4.5237,4.4186,4.5237,40945,0
2009-07-17,4.5591,4.6008,4.425,4.51,60420,0
2009-07-20,4.5519,4.678,4.489,4.5237,44324,0
2009-07-21,4.58,4.6361,4.5026,4.5653,28042,0
2009-07-22,4.5377,4.5445,4.4607,4.4817,42083,0
2009-07-23,4.51,4.748,4.4817,4.51,52919,0
2009-07-24,4.5309,4.6221,4.4675,4.5653,70170,0
2009-07-27,4.685,4.685,4.5309,4.6149,70876,0
2009-07-28,4.6149,4.6361,4.5309,4.5937,45444,0
2009-07-29,4.6008,4.6079,4.5162,4.6079,59449,0
2009-07-30,4.6079,4.6361,4.5731,4.5731,98824,0
2009-07-31,4.5937,4.6361,4.5519,4.6361,65140,0
2009-08-03,4.6221,4.6713,4.5937,4.6361,69000,0
2009-08-04,4.6713,4.9801,4.6499,4.9801,73754,0
2009-08-05,4.9103,4.9103,4.7206,4.8749,101502,0
2009-08-06,4.8326,4.861,4.6432,4.7206,99300,0
2009-08-07,4.7764,4.7764,4.6361,4.748,61099,0
2009-08-10,4.748,4.7556,4.685,4.7272,37093,0
2009-08-11,4.7417,4.7417,4.657,4.6989,48421,0
2009-08-12,4.6989,4.8187,4.6643,4.8114,61151,0
2009-08-13,4.8114,4.9521,4.7206,4.7556,49857,0
2009-08-14,4.7908,4.8466,4.7133,4.748,28512,0
2009-08-17,4.7206,4.7206,4.58,4.6079,65891,0
2009-08-18,4.6643,4.6989,4.6361,4.685,33236,0
2009-08-19,4.6989,4.6989,4.6008,4.6361,47481,0
2009-08-20,4.6713,4.6713,4.5309,4.657,88514,0
2009-08-21,4.685,4.6989,4.6221,4.6926,56831,0
2009-08-24,4.7063,4.7417,4.678,4.678,23285,0
2009-08-25,4.6643,4.7628,4.6643,4.7628,20644,0
2009-08-26,4.7272,4.7695,4.685,4.7272,52037,0
2009-08-27,4.748,4.748,4.657,4.7063,55885,0
2009-08-28,4.7272,4.7695,4.7133,4.7628,14475,0
2009-08-31,4.7695,4.7908,4.7556,4.7764,17873,0
2009-09-01,4.8114,4.8114,4.7133,4.748,33839,0
2009-09-02,4.748,4.7695,4.685,4.7345,37111,0
2009-09-03,4.7695,4.7695,4.6926,4.6926,34778,0
2009-09-04,4.6926,4.7345,4.657,4.7206,40959,0
2009-09-08,4.7206,4.7695,4.6713,4.7695,36139,0
2009-09-09,4.7695,4.7764,4.7133,4.7417,40293,0
2009-09-10,4.6926,4.8114,4.6926,4.7556,57593,0
2009-09-11,4.7835,4.8466,4.7628,4.7628,41125,0
2009-09-14,4.7628,4.7971,4.7206,4.7908,18464,0
2009-09-15,4.8255,4.861,4.8047,4.861,36496,0
2009-09-16,4.8819,4.9312,4.8538,4.9168,30803,0
2009-09-17,4.8749,4.9659,4.8749,4.9379,57609,0
2009-09-18,4.9103,4.9449,4.861,4.9103,67035,0
2009-09-21,4.8819,4.9449,4.8749,4.9449,59575,0
2009-09-22,4.9239,4.9379,4.8959,4.9168,81875,0
2009-09-23,4.9521,4.9521,4.8819,4.903,49675,0
2009-09-24,4.9168,4.959,4.8677,4.9379,43457,0
2009-09-25,4.9239,4.9239,4.8677,4.9239,33214,0
2009-09-28,4.9659,5.0226,4.9449,5.0011,36026,0
2009-09-29,4.9941,5.0226,4.9168,4.9239,35535,0
2009-09-30,4.9659,5.0365,4.9239,4.9801,50011,0
2009-10-01,5.0431,5.0431,4.9168,4.9168,54957,0
2009-10-02,4.9379,4.9521,4.8326,4.8326,59803,0
2009-10-05,4.861,4.8959,4.8047,4.8819,60000,0
2009-10-06,4.8677,4.9449,4.8677,4.8889,65921,0
2009-10-07,4.8959,4.9239,4.8538,4.8538,48085,0
2009-10-08,4.8889,4.9168,4.861,4.861,53837,0
2009-10-09,4.861,4.9239,4.861,4.903,45937,0
2009-10-12,4.9168,4.9731,4.8889,4.9731,42900,0
2009-10-13,4.9731,4.9731,4.9103,4.9239,37257,0
2009-10-14,4.9521,4.9731,4.9312,4.9731,41836,0
2009-10-15,4.9239,5.0086,4.9239,4.9521,57971,0
2009-10-16,4.8047,4.9871,4.8047,4.9731,66679,0
2009-10-19,4.9449,5.0086,4.9449,4.9521,34447,0
2009-10-20,4.9731,4.9871,4.9521,4.9871,43607,0
2009-10-21,4.9521,4.9871,4.9239,4.9312,51041,0
2009-10-22,4.9659,4.9871,4.9168,4.9312,73786,0
2009-10-23,4.9659,4.9731,4.8538,4.903,154509,0
2009-10-26,4.9168,4.959,4.903,4.9168,52770,0
2009-10-27,4.9449,4.9449,4.8399,4.8819,62299,0
2009-10-28,4.8187,4.8819,4.327,4.489,840159,0
2009-10-29,4.5026,4.685,4.5026,4.657,232457,0
2009-10-30,4.7345,4.7345,4.5653,4.6008,98847,0
2009-11-02,4.657,4.7063,4.58,4.657,64047,0
2009-11-03,4.685,4.7063,4.58,4.6079,105596,0
2009-11-04,4.6713,4.6713,4.6008,4.6149,67812,0
2009-11-05,4.6643,4.6713,4.5937,4.6288,120701,0
2009-11-06,4.6079,4.7063,4.6079,4.6989,81293,0
2009-11-09,4.7206,4.7628,4.7133,4.748,30579,0
2009-11-10,4.7764,4.7764,4.6288,4.6989,74519,0
2009-11-11,4.7206,4.7556,4.6989,4.748,57848,0
2009-11-12,4.7556,4.7556,4.657,4.657,65373,0
2009-11-13,4.7206,4.748,4.6361,4.6713,92994,0
2009-11-16,4.748,4.748,4.6926,4.7417,71699,0
2009-11-17,4.7556,4.7556,4.7133,4.7272,69007,0
2009-11-18,4.748,4.7556,4.748,4.7556,113450,0
2009-11-19,4.7556,4.7628,4.7063,4.7628,75751,0
2009-11-20,4.7272,4.8047,4.7272,4.7835,111240,0
2009-11-23,4.8114,4.8114,4.7556,4.7835,33100,0
2009-11-24,4.7628,4.8187,4.7628,4.7908,82955,0
2009-11-25,4.8399,4.8749,4.8114,4.8538,93024,0
2009-11-27,4.8114,4.8466,4.7971,4.8047,26841,0
2009-11-30,4.7764,4.8399,4.7764,4.8399,19889,0
2009-12-01,4.9379,4.9379,4.8255,4.8889,56660,0
2009-12-02,4.8959,4.9103,4.8677,4.8749,40610,0
2009-12-03,4.8959,4.8959,4.8255,4.8255,55464,0
2009-12-04,4.8819,4.8959,4.8538,4.8749,77862,0
2009-12-07,4.903,4.9449,4.8889,4.9168,83102,0
2009-12-08,4.903,4.9521,4.8889,4.9521,24411,0
2009-12-09,4.9449,4.9801,4.9239,4.9801,36965,0
2009-12-10,4.9801,5.0086,4.9449,4.9521,46158,0
2009-12-11,5.0011,5.0431,4.9731,5.0431,90846,0
2009-12-14,4.9871,5.0576,4.9871,5.0149,37261,0
2009-12-15,5.0507,5.0927,4.9871,5.0927,41932,0
2009-12-16,5.0507,5.1275,5.0507,5.1275,33974,0
2009-12-17,5.1134,5.1275,4.9871,5.1212,40749,0
2009-12-18,5.1068,5.1134,5.0431,5.1068,40535,0
2009-12-21,5.1275,5.1347,5.0431,5.0855,38909,0
2009-12-22,5.0927,5.1628,5.0365,5.1628,50748,0
2009-12-23,5.1628,5.24,5.1628,5.2333,95407,0
2009-12-24,5.2544,5.2892,5.2123,5.2823,64897,0
2009-12-28,5.2823,5.2823,5.2123,5.2261,63404,0
2009-12-29,5.2186,5.2615,5.191,5.2123,55545,0
2009-12-30,5.1628,5.24,5.0855,5.1275,89245,0
2009-12-31,5.1493,5.1981,5.0643,5.0643,77757,0
2010-01-04,5.0995,5.1767,5.0292,5.0927,68072,0
2010-01-05,5.1347,5.1838,5.0995,5.1838,75345,0
2010-01-06,5.1767,5.1838,5.1555,5.1555,56706,0
2010-01-07,5.1767,5.1838,5.1347,5.1838,102834,0
2010-01-08,5.1767,5.191,5.1699,5.191,49576,0
2010-01-11,5.2468,5.3103,5.24,5.2964,69739,0
2010-01-12,5.2615,5.3384,5.2544,5.3384,83415,0
2010-01-13,5.3103,5.3103,5.2544,5.2544,43381,0
2010-01-14,5.2823,5.4016,5.2753,5.4016,119320,0
2010-01-15,5.3457,5.4579,5.3312,5.4016,104253,0
2010-01-19,5.4228,5.4859,5.4016,5.4859,104135,0
2010-01-20,5.4717,5.4997,5.3592,5.4859,94466,0
2010-01-21,5.4859,5.535,5.4228,5.507,69039,0
2010-01-22,5.5207,5.563,5.2892,5.2892,100873,0
2010-01-25,5.3312,5.3528,5.268,5.2823,57169,0
2010-01-26,5.3457,5.3592,5.2615,5.268,73445,0
2010-01-27,5.3031,5.3663,5.2052,5.3663,96482,0
2010-01-28,5.3741,5.3741,5.2261,5.2333,56215,0
2010-01-29,5.3031,5.3031,5.1493,5.1493,46579,0
2010-02-01,5.2468,5.3175,5.2333,5.2753,39847,0
2010-02-02,5.2753,5.3528,5.2333,5.3528,61472,0
2010-02-03,5.3457,5.3948,5.2261,5.2261,70085,0
2010-02-04,5.2615,5.3384,5.1767,5.1767,65098,0
2010-02-05,5.2753,5.2753,5.0576,5.0643,80683,0
2010-02-08,5.1134,5.1767,5.0507,5.0995,33972,0
2010-02-09,5.2052,5.24,5.0715,5.24,111511,0
2010-02-10,5.2753,5.3245,5.2123,5.2544,44372,0
2010-02-11,5.2753,5.3103,5.2468,5.3103,32282,0
2010-02-12,5.3031,5.4016,5.2964,5.3457,101827,0
2010-02-16,5.3592,5.3592,5.3175,5.3592,38034,0
2010-02-17,5.4368,5.4368,5.2892,5.3245,55668,0
2010-02-18,5.3384,5.4159,5.268,5.3741,63674,0
2010-02-19,5.4159,5.4931,5.2544,5.2892,72333,0
2010-02-22,5.2823,5.4016,5.2753,5.2753,57668,0
2010-02-23,5.3031,5.4016,5.2964,5.4016,64552,0
2010-02-24,5.4085,5.4439,5.3741,5.4159,47348,0
2010-02-25,5.3528,5.4439,5.3528,5.4439,41903,0
2010-02-26,5.4579,5.507,5.4085,5.4788,46733,0
2010-03-01,5.507,5.5565,5.4368,5.535,77205,0
2010-03-02,5.542,5.5565,5.4295,5.5282,58233,0
2010-03-03,5.5207,5.5282,5.4579,5.4859,42687,0
2010-03-04,5.5565,5.5565,5.4997,5.5565,36499,0
2010-03-05,5.507,5.6335,5.507,5.6335,68646,0
2010-03-08,5.6335,5.6897,5.535,5.6897,62496,0
2010-03-09,5.6546,5.6546,5.5985,5.6546,45994,0
2010-03-10,5.6335,5.6755,5.6194,5.6263,40637,0
2010-03-11,5.6194,5.6685,5.563,5.6685,77134,0
2010-03-12,5.6685,5.6825,5.5914,5.6614,82179,0
2010-03-15,5.6897,5.7104,5.6546,5.7104,81433,0
2010-03-16,5.7178,5.7178,5.6473,5.7178,46417,0
2010-03-17,5.6966,5.725,5.6897,5.725,67100,0
2010-03-18,5.7318,5.7531,5.6473,5.7178,74040,0
2010-03-19,5.7457,5.7597,5.6408,5.6685,45126,0
2010-03-22,5.5914,5.6335,5.5493,5.5775,42533,0
2010-03-23,5.5705,5.6263,5.5142,5.5493,85718,0
2010-03-24,5.563,5.6685,5.563,5.5914,49765,0
2010-03-25,5.6263,5.6897,5.5841,5.6408,39758,0
2010-03-26,5.6614,5.6897,5.5985,5.6473,26473,0
2010-03-29,5.6897,5.6897,5.5985,5.6685,42844,0
2010-03-30,5.6966,5.7597,5.6546,5.7597,39146,0
2010-03-31,5.7951,5.8094,5.6408,5.6546,64917,0
2010-04-01,5.7178,5.7386,5.5914,5.6263,55278,0
2010-04-05,5.7104,5.7104,5.6053,5.6755,55260,0
2010-04-06,5.6897,5.7597,5.6897,5.7457,25770,0
2010-04-07,5.7878,5.8302,5.6126,5.6685,61946,0
2010-04-08,5.6897,5.6897,5.5493,5.6126,63999,0
2010-04-09,5.5914,5.6897,5.5914,5.6897,32307,0
2010-04-12,5.7178,5.7809,5.6685,5.7041,39802,0
2010-04-13,5.7041,5.8018,5.7041,5.7878,38245,0
2010-04-14,5.8018,5.8094,5.7041,5.7178,37940,0
2010-04-15,5.7386,5.8653,5.7041,5.7531,63576,0
2010-04-16,5.8228,5.8228,5.7041,5.725,42705,0
2010-04-19,5.7104,5.7878,5.6126,5.6966,61933,0
2010-04-20,5.7104,5.9006,5.7041,5.9006,59103,0
2010-04-21,5.8795,5.9143,5.8094,5.8302,48122,0
2010-04-22,5.8513,5.9214,5.8094,5.9006,63925,0
2010-04-23,5.9445,6.0583,5.902,6.0435,33633,0
2010-04-26,5.9846,6.0198,5.8866,5.9703,91166,0
2010-04-27,5.9422,5.9638,5.8933,5.9422,45788,0
2010-04-28,5.9284,5.9779,5.8513,5.9779,72734,0
2010-04-29,5.9354,6.0059,5.8439,5.8584,72654,0
2010-04-30,5.8933,5.9354,5.8302,5.8513,33731,0
2010-05-03,5.8866,5.9422,5.8513,5.9006,47614,0
2010-05-04,5.9006,5.9006,5.8373,5.8373,38306,0
2010-05-05,5.8513,5.8584,5.4653,5.507,177600,0
2010-05-06,5.4085,5.5282,4.8255,5.0431,166711,0
2010-05-07,5.0715,5.2333,5.0226,5.1628,224749,0
2010-05-10,5.4579,5.507,5.3175,5.4295,94315,0
2010-05-11,5.4788,5.6473,5.4439,5.5493,67925,0
2010-05-12,5.5914,5.5914,5.542,5.5914,66231,0
2010-05-13,5.5914,5.6685,5.4579,5.5985,85281,0
2010-05-14,5.6335,5.6685,5.3663,5.5207,66815,0
2010-05-17,5.5207,5.5282,5.3741,5.4016,47953,0
2010-05-18,5.4931,5.5282,5.3528,5.4085,39585,0
2010-05-19,5.4508,5.4579,5.0292,5.1275,140481,0
2010-05-20,4.8889,5.1134,4.8819,5.0011,102647,0
2010-05-21,4.8889,5.0927,4.8538,5.0365,201243,0
2010-05-24,5.0365,5.1347,5.0365,5.1347,55469,0
2010-05-25,5.0855,5.0855,4.9941,5.0643,27993,0
2010-05-26,5.1555,5.191,5.0431,5.0715,68743,0
2010-05-27,5.191,5.3031,5.1417,5.3031,60321,0
2010-05-28,5.3312,5.3592,5.2753,5.3592,72615,0
2010-06-01,5.3031,5.4295,5.3031,5.4016,53608,0
2010-06-02,5.4368,5.4439,5.2892,5.4439,48810,0
2010-06-03,5.4997,5.507,5.3384,5.4368,36734,0
2010-06-04,5.4016,5.4717,5.3741,5.4016,36487,0
2010-06-07,5.4859,5.4859,5.2964,5.3457,39953,0
2010-06-08,5.3175,5.3592,5.2892,5.3528,32657,0
2010-06-09,5.4016,5.4228,5.3663,5.4085,37818,0
2010-06-10,5.5207,5.5207,5.4016,5.4859,40988,0
2010-06-11,5.4368,5.4368,5.3457,5.4159,54542,0
2010-06-14,5.4228,5.542,5.4085,5.507,29296,0
2010-06-15,5.5493,5.5565,5.4788,5.4788,54906,0
2010-06-16,5.507,5.5565,5.507,5.535,23123,0
2010-06-17,5.5841,5.6408,5.4997,5.6263,71159,0
2010-06-18,5.6194,5.725,5.5705,5.725,78712,0
2010-06-21,5.7742,5.7951,5.6126,5.6263,53218,0
2010-06-22,5.5775,5.6473,5.5142,5.5282,38875,0
2010-06-23,5.5565,5.6408,5.542,5.6408,33009,0
2010-06-24,5.6335,5.6408,5.4295,5.4931,82657,0
2010-06-25,5.5493,5.5985,5.507,5.5493,32525,0
2010-06-28,5.4997,5.5914,5.4717,5.5705,63748,0
2010-06-29,5.5705,5.5705,5.4368,5.5282,31561,0
2010-06-30,5.5225,5.5516,5.444,5.4583,40132,0
2010-07-01,5.4788,5.4997,5.268,5.3528,81499,0
2010-07-02,5.3312,5.3948,5.2964,5.3457,50073,0
2010-07-06,5.4295,5.4295,5.3592,5.3802,34053,0
2010-07-07,5.3802,5.4439,5.3592,5.4439,41593,0
2010-07-08,5.4579,5.4717,5.3663,5.4016,34132,0
2010-07-09,5.4016,5.4439,5.3457,5.4368,56287,0
2010-07-12,5.4439,5.4439,5.3802,5.3948,30570,0
2010-07-13,5.4653,5.4653,5.4085,5.4508,36813,0
2010-07-14,5.4653,5.4653,5.3741,5.4159,35106,0
2010-07-15,5.4228,5.4295,5.3384,5.3948,45962,0
2010-07-16,5.4228,5.4859,5.4228,5.4508,47255,0
2010-07-19,5.4788,5.5914,5.4508,5.507,50788,0
2010-07-20,5.5207,5.5705,5.507,5.5705,38811,0
2010-07-21,5.6263,5.6263,5.4788,5.4931,58790,0
2010-07-22,5.542,5.6263,5.5282,5.5985,61048,0
2010-07-23,5.6053,5.6546,5.5705,5.6546,30777,0
2010-07-26,5.6897,5.7386,5.6408,5.7386,43747,0
2010-07-27,5.7104,5.7104,5.6194,5.6335,40524,0
2010-07-28,5.6614,5.7809,5.6335,5.7531,59368,0
2010-07-29,5.7951,5.7951,5.6966,5.7951,34938,0
2010-07-30,5.7951,5.8094,5.7386,5.7809,44565,0
2010-08-02,5.9494,5.9494,5.7878,5.8513,56896,0
2010-08-03,5.8513,5.8653,5.7597,5.7951,31859,0
2010-08-04,5.8094,5.8653,5.7809,5.8513,50489,0
2010-08-05,5.8157,5.8653,5.7104,5.7742,67770,0
2010-08-06,5.7318,5.8866,5.7318,5.8302,42458,0
2010-08-09,5.8724,5.9006,5.8018,5.9006,41589,0
2010-08-10,5.8933,5.8933,5.7951,5.8933,34120,0
2010-08-11,5.8439,5.8584,5.7386,5.8302,49556,0
2010-08-12,5.8302,5.8584,5.7104,5.7104,47484,0
2010-08-13,5.6966,5.8157,5.6966,5.7951,56596,0
2010-08-16,5.8228,5.8228,5.7041,5.7597,44679,0
2010-08-17,5.7597,5.8653,5.7318,5.7951,51929,0
2010-08-18,5.7809,5.8795,5.7809,5.8439,34251,0
2010-08-19,5.8584,5.9143,5.8302,5.9143,34813,0
2010-08-20,5.8513,5.9006,5.8018,5.8653,58499,0
2010-08-23,5.8933,5.9354,5.8795,5.8795,45323,0
2010-08-24,5.9075,5.9284,5.8018,5.8228,45119,0
2010-08-25,5.8513,5.9075,5.7104,5.7386,60956,0
2010-08-26,5.8094,5.8866,5.7597,5.7951,44311,0
2010-08-27,5.8513,5.8724,5.725,5.7809,54216,0
2010-08-30,5.8018,5.8302,5.6546,5.6897,56269,0
2010-08-31,5.7239,5.7806,5.6952,5.7523,46009,0
2010-09-01,5.8018,5.8653,5.7318,5.7457,55547,0
2010-09-02,5.7951,5.8302,5.7041,5.7666,40585,0
2010-09-03,5.8513,5.8653,5.7878,5.8653,31629,0
2010-09-07,5.8653,5.8653,5.7386,5.7809,67849,0
2010-09-08,5.7878,5.8584,5.725,5.7951,73400,0
2010-09-09,5.7878,5.8302,5.7666,5.8228,43147,0
2010-09-10,5.8228,5.8373,5.7666,5.8157,110067,0
2010-09-13,5.8866,6.0405,5.7878,5.9986,213040,0
2010-09-14,5.9638,6.0338,5.9284,5.9986,173287,0
2010-09-15,5.9354,6.0059,5.9075,5.9567,128458,0
2010-09-16,5.9075,5.9986,5.9075,5.9075,50482,0
2010-09-17,5.9354,5.9846,5.8373,5.9354,117772,0
2010-09-20,5.9846,5.9846,5.8933,5.9422,74237,0
2010-09-21,5.9703,5.9917,5.9214,5.9422,51641,0
2010-09-22,5.9284,6.0405,5.9143,6.0338,70928,0
2010-09-23,6.0059,6.111,5.9214,6.0616,123201,0
2010-09-24,6.0896,6.111,5.9779,5.9779,29514,0
2010-09-27,6.0266,6.0688,5.9214,5.9284,61594,0
2010-09-28,5.9006,6.0688,5.9006,6.0127,54608,0
2010-09-29,5.9779,6.0266,5.9422,5.9917,51582,0
2010-09-30,5.9988,6.0903,5.978,6.0695,47064,0
2010-10-01,6.1395,6.1395,5.9846,6.0479,99550,0
2010-10-04,6.0761,6.0761,5.9422,5.9567,74027,0
2010-10-05,5.9494,5.9779,5.9284,5.9494,55771,0
2010-10-06,5.9284,5.9846,5.9075,5.9075,68710,0
2010-10-07,5.8933,5.9354,5.8653,5.9354,83444,0
2010-10-08,5.9143,5.9214,5.8584,5.9006,71096,0
2010-10-11,5.8795,5.9075,5.8302,5.9075,66674,0
2010-10-12,5.8724,5.8866,5.8157,5.8866,78004,0
2010-10-13,5.8724,5.9214,5.8513,5.9214,64615,0
2010-10-14,5.9284,5.9638,5.9214,5.9567,62498,0
2010-10-15,5.9494,6.0266,5.8866,5.9567,56587,0
2010-10-18,5.9703,6.0198,5.9214,5.9494,36029,0
2010-10-19,5.8866,5.9986,5.8866,5.9354,37716,0
2010-10-20,5.9143,5.9917,5.8933,5.9917,47988,0
2010-10-21,5.9779,6.0127,5.9006,5.9917,67315,0
2010-10-22,5.9703,6.0338,5.9703,6.0059,30841,0
2010-10-25,6.0266,6.0405,5.9638,6.0405,46924,0
2010-10-26,6.0616,6.0831,6.0059,6.0761,40753,0
2010-10-27,6.0972,6.111,6.0338,6.0616,55609,0
2010-10-28,6.1045,6.1045,5.9494,5.9703,66238,0
2010-10-29,6.0011,6.0377,5.9792,6.0082,17418,0
2010-11-01,6.0972,6.0972,5.9638,5.9917,54092,0
2010-11-02,6.0266,6.0266,5.8584,5.9638,48072,0
2010-11-03,5.9422,5.9779,5.8933,5.9567,59214,0
2010-11-04,5.9494,5.9917,5.9422,5.9917,47054,0
2010-11-05,5.9779,6.0552,5.9703,6.0479,34273,0
2010-11-08,6.0338,6.111,6.0338,6.0831,68440,0
2010-11-09,6.0552,6.1395,6.0552,6.1395,73006,0
2010-11-10,6.111,6.1395,6.0338,6.1395,41020,0
2010-11-11,6.0552,6.0552,5.9703,5.9779,57641,0
2010-11-12,5.9779,6.0059,5.9006,5.9143,42356,0
2010-11-15,5.9354,5.9638,5.8439,5.8653,34681,0
2010-11-16,5.8302,5.8302,5.4228,5.6755,200643,0
2010-11-17,5.6755,5.8228,5.6685,5.7386,60548,0
2010-11-18,5.7386,5.8373,5.7386,5.8373,49223,0
2010-11-19,5.8094,5.8724,5.8094,5.8513,34758,0
2010-11-22,5.8653,5.9006,5.8302,5.9006,30462,0
2010-11-23,5.8513,5.9284,5.8439,5.8933,33478,0
2010-11-24,5.8933,5.9494,5.8933,5.9422,26023,0
2010-11-26,5.9354,6.0266,5.9006,5.9846,37917,0
2010-11-29,5.9494,5.9779,5.9422,5.9638,27507,0
2010-11-30,5.9731,6.0015,5.9018,5.966,28301,0
2010-12-01,6.0338,6.0338,5.9567,5.9917,42497,0
2010-12-02,6.0127,6.0198,5.9567,5.9638,60247,0
2010-12-03,5.9638,5.9917,5.9422,5.9917,28039,0
2010-12-06,5.9986,6.0059,5.9494,5.9703,45171,0
2010-12-07,5.9638,5.9703,5.9143,5.9567,32338,0
2010-12-08,5.9703,5.9703,5.8724,5.8724,38632,0
2010-12-09,5.8653,5.9075,5.8094,5.9075,26233,0
2010-12-10,5.9143,5.9143,5.8094,5.8373,34938,0
2010-12-13,5.8373,5.8584,5.6335,5.6546,97435,0
2010-12-14,5.6546,5.6755,5.5565,5.6194,63417,0
2010-12-15,5.6053,5.6473,5.5914,5.6473,49767,0
2010-12-16,5.6602,5.8648,5.6462,5.7803,74040,0
2010-12-17,5.7878,5.8439,5.7666,5.8373,39872,0
2010-12-20,5.8094,5.8302,5.7386,5.7597,42018,0
2010-12-21,5.7386,5.8157,5.6614,5.8157,33848,0
2010-12-22,5.8228,5.8866,5.7666,5.8157,70332,0
2010-12-23,5.8439,5.9354,5.7878,5.8653,39794,0
2010-12-27,5.8653,5.9075,5.8439,5.9006,16549,0
2010-12-28,5.9143,5.9284,5.8228,5.8228,35280,0
2010-12-29,5.8233,5.8952,5.8163,5.838,24143,0
2010-12-30,5.881,5.8952,5.8019,5.8233,27894,0
2010-12-31,5.8543,5.884,5.8464,5.884,33598,0
2011-01-03,5.9143,5.9846,5.9006,5.9143,53767,0
2011-01-04,5.8933,5.9075,5.8373,5.8724,51618,0
2011-01-05,5.8653,5.9284,5.8373,5.9284,66587,0
2011-01-06,5.8866,5.9143,5.8724,5.9143,28784,0
2011-01-07,5.9143,5.9143,5.8228,5.8795,43850,0
2011-01-10,5.8653,5.9006,5.8653,5.9006,33136,0
2011-01-11,5.8653,5.9214,5.8653,5.9143,47773,0
2011-01-12,5.8795,5.9422,5.8795,5.9214,45291,0
2011-01-13,5.9143,5.9494,5.8933,5.9354,33772,0
2011-01-14,5.9284,5.9567,5.9006,5.9422,24437,0
2011-01-18,5.9638,5.9638,5.8795,5.8795,32425,0
2011-01-19,5.8724,5.9214,5.8724,5.9143,33980,0
2011-01-20,5.8724,5.8724,5.8018,5.8157,37310,0
2011-01-21,5.8302,5.8933,5.8302,5.8653,55257,0
2011-01-24,5.8653,5.9638,5.8439,5.8866,76633,0
2011-01-25,5.8373,5.9284,5.8373,5.9143,37684,0
2011-01-26,5.8653,5.9143,5.8653,5.8933,53035,0
2011-01-27,5.8653,5.9422,5.8653,5.9214,52039,0
2011-01-28,5.9214,5.9354,5.8653,5.8653,20460,0
2011-01-31,5.884,5.9132,5.8686,5.906,14982,0
2011-02-01,5.9703,5.9703,5.9075,5.9354,22899,0
2011-02-02,5.9214,5.9567,5.8866,5.9284,42933,0
2011-02-03,5.9075,5.9422,5.9006,5.9214,26301,0
2011-02-04,5.9354,5.9638,5.9006,5.9638,26247,0
2011-02-07,5.9075,5.9638,5.8933,5.9638,65306,0
2011-02-08,5.9284,5.9846,5.9214,5.9846,52162,0
2011-02-09,5.9703,5.9846,5.9354,5.9422,57546,0
2011-02-10,5.9143,5.9779,5.9075,5.9779,41505,0
2011-02-11,5.9779,6.0127,5.9422,6.0127,28349,0
2011-02-14,5.9703,6.0479,5.9703,6.0479,52680,0
2011-02-15,6.0405,6.0405,5.9917,5.9986,41451,0
2011-02-16,6.0198,6.0896,5.9846,6.0896,43000,0
2011-02-18,5.9846,6.0059,5.9779,5.9846,30692,0
2011-02-22,5.9006,5.9567,5.8513,5.9006,85308,0
2011-02-23,5.9006,5.9075,5.8157,5.8373,96861,0
2011-02-24,5.8933,5.8933,5.7742,5.8795,74114,0
2011-02-25,5.8584,5.9284,5.8513,5.9284,28710,0
2011-02-28,5.8952,5.9527,5.8952,5.9527,39290,0
2011-03-01,6.0061,6.0061,5.9283,5.9283,40372,0
2011-03-02,5.9212,5.9567,5.9072,5.9567,49125,0
2011-03-03,5.9353,5.9919,5.9353,5.9847,32020,0
2011-03-04,5.9422,5.9494,5.9142,5.9353,40830,0
2011-03-07,5.9214,5.9567,5.8795,5.9143,66239,0
2011-03-08,5.8933,5.9567,5.8933,5.9567,38719,0
2011-03-09,5.9353,5.9703,5.9142,5.9353,31000,0
2011-03-10,5.9212,5.9283,5.872,5.9003,47210,0
2011-03-11,5.9072,5.9212,5.858,5.9212,45306,0
2011-03-14,5.872,5.9422,5.872,5.9283,33779,0
2011-03-15,5.8223,5.858,5.7522,5.858,63091,0
2011-03-16,5.8435,5.8508,5.8087,5.8223,18922,0
2011-03-17,5.8447,5.8597,5.831,5.831,22666,0
2011-03-18,5.8368,5.879,5.8368,5.879,29895,0
2011-03-21,5.9003,5.9639,5.9003,5.9494,38506,0
2011-03-22,5.9703,5.9703,5.9003,5.9353,31224,0
2011-03-23,5.8929,5.9422,5.8929,5.9072,76365,0
2011-03-24,5.9072,5.9422,5.8929,5.9072,52478,0
2011-03-25,5.9445,5.9445,5.9094,5.9307,30659,0
2011-03-28,5.9353,5.978,5.9142,5.9494,64899,0
2011-03-29,5.9283,5.9847,5.9283,5.9703,47637,0
2011-03-30,5.978,5.9919,5.9567,5.9703,32089,0
2011-03-31,5.9877,6.0171,5.9579,5.9728,49462,0
2011-04-01,5.9731,6.0515,5.9731,6.0228,50947,0
2011-04-04,6.0201,6.0342,5.9988,6.0129,36476,0
2011-04-05,5.9873,6.0298,5.9873,6.0155,36631,0
2011-04-06,6.0271,6.2107,6.0061,6.0621,70017,0
2011-04-07,6.0435,6.1078,6.0435,6.1078,58405,0
2011-04-08,6.129,6.129,6.0583,6.0936,63189,0
2011-04-11,6.041,6.0903,6.041,6.0556,53792,0
2011-04-12,6.0302,6.0584,6.0157,6.0584,45301,0
2011-04-13,6.0201,6.0621,6.0201,6.0201,42150,0
2011-04-14,6.0342,6.0695,6.0201,6.0695,26982,0
2011-04-15,6.0799,6.0863,6.0651,6.0724,46691,0
2011-04-18,6.0651,6.0724,6.0298,6.0583,43475,0
2011-04-19,6.0515,6.0863,6.0435,6.0583,53838,0
2011-04-20,6.0863,6.1501,6.0799,6.129,80202,0
2011-04-21,6.1148,6.129,6.1148,6.1222,47838,0
2011-04-25,6.1222,6.1501,6.0936,6.1437,74397,0
2011-04-26,6.186,6.2,6.129,6.2,63776,0
2011-04-27,6.2213,6.2356,6.1718,6.2,79372,0
2011-04-28,6.2356,6.2425,6.1784,6.2213,54638,0
2011-04-29,6.2323,6.3134,6.2097,6.2841,87719,0
2011-05-02,6.2852,6.342,6.2425,6.3276,48840,0
2011-05-03,6.3222,6.3294,6.251,6.3294,49899,0
2011-05-04,6.3151,6.3151,6.251,6.3151,48330,0
2011-05-05,6.2867,6.3294,6.2298,6.3294,48912,0
2011-05-06,6.2937,6.3863,6.2437,6.3863,56364,0
2011-05-09,6.349,6.3633,6.2425,6.3558,66957,0
2011-05-10,6.3366,6.3507,6.251,6.3507,48642,0
2011-05-11,6.2937,6.3507,6.2653,6.3507,67762,0
2011-05-12,6.2867,6.3222,6.2723,6.3222,62734,0
2011-05-13,6.3366,6.4435,6.3222,6.4221,70196,0
2011-05-16,6.3649,6.4148,6.3649,6.4079,54334,0
2011-05-17,6.3795,6.4009,6.372,6.3937,79031,0
2011-05-18,6.4148,6.4861,6.3863,6.4861,47163,0
2011-05-19,6.5149,6.5645,6.4789,6.5578,52570,0
2011-05-20,6.5833,6.6257,6.5115,6.5542,77371,0
2011-05-23,6.5363,6.6217,6.4937,6.6075,44002,0
2011-05-24,6.6145,6.6929,6.5929,6.6566,64829,0
2011-05-25,6.6506,6.6566,6.5929,6.6001,68263,0
2011-05-26,6.5645,6.764,6.5645,6.7571,62308,0
2011-05-27,6.7191,6.7333,6.5833,6.5896,128707,0
2011-05-31,6.5923,6.6366,6.5634,6.6366,70028,0
2011-06-01,6.6359,6.7002,6.586,6.6001,55303,0
2011-06-02,6.586,6.5929,6.4722,6.5715,94062,0
2011-06-03,6.4752,6.4898,6.3537,6.4326,93427,0
2011-06-06,6.4009,6.4148,6.308,6.3294,54063,0
2011-06-07,6.3106,6.3466,6.2747,6.2892,52896,0
2011-06-08,6.2892,6.2892,6.2389,6.2389,37331,0
2011-06-09,6.2963,6.318,6.2892,6.3035,33114,0
2011-06-10,6.3246,6.3466,6.2747,6.318,41744,0
2011-06-13,6.2821,6.2892,6.1391,6.1457,60205,0
2011-06-14,6.1316,6.2389,6.1316,6.2389,22301,0
2011-06-15,6.1817,6.2389,6.153,6.1743,39161,0
2011-06-16,6.1479,6.2348,6.1479,6.1841,38571,0
2011-06-17,6.2244,6.2389,6.2103,6.2177,39102,0
2011-06-20,6.2032,6.2747,6.2032,6.2675,46329,0
2011-06-21,6.2675,6.3606,6.2675,6.3392,59741,0
2011-06-22,6.318,6.4326,6.3106,6.4326,48390,0
2011-06-23,6.3754,6.5115,6.3537,6.5115,49526,0
2011-06-24,6.4827,6.6115,6.4827,6.6115,99334,0
2011-06-27,6.5617,6.6761,6.533,6.5974,45985,0
2011-06-28,6.6046,6.6046,6.4972,6.5398,70048,0
2011-06-29,6.5472,6.5617,6.4252,6.5398,44178,0
2011-06-30,6.4985,6.5507,6.4913,6.5507,55908,0
2011-07-01,6.5163,6.5592,6.5014,6.5592,52180,0
2011-07-05,6.5163,6.5518,6.4441,6.4582,85714,0
2011-07-06,6.4232,6.5025,6.4085,6.4159,61985,0
2011-07-07,6.408,6.4441,6.3647,6.415,45548,0
2011-07-08,6.3287,6.4367,6.3142,6.4224,41833,0
2011-07-11,6.3142,6.3573,6.3142,6.3505,36379,0
2011-07-12,6.3073,6.3436,6.3073,6.3219,51895,0
2011-07-13,6.3142,6.3358,6.3142,6.3287,36541,0
2011-07-14,6.3358,6.3432,6.3142,6.3287,29482,0
2011-07-15,6.3142,6.3573,6.2853,6.3573,34456,0
2011-07-18,6.3358,6.3432,6.1269,6.1342,115293,0
2011-07-19,6.1259,6.1987,6.1259,6.1551,43930,0
2011-07-20,6.1418,6.2059,6.1418,6.2059,41061,0
2011-07-21,6.2421,6.3142,6.2059,6.2712,47718,0
2011-07-22,6.2496,6.2637,6.1771,6.2352,51677,0
2011-07-25,6.1632,6.2205,6.1557,6.1632,36574,0
2011-07-26,6.1975,6.2341,6.1612,6.1908,49266,0
2011-07-27,6.2138,6.2138,6.0191,6.0909,66128,0
2011-07-28,6.1101,6.1101,5.9282,6.0444,66876,0
2011-07-29,5.9606,6.0196,5.8798,5.9164,75688,0
2011-08-01,5.976,6.0404,5.9613,6.0119,43001,0
2011-08-02,5.9571,6.0664,5.9571,6.0155,31249,0
2011-08-03,5.9976,6.0555,5.911,6.0119,57010,0
2011-08-04,5.9526,5.967,5.7063,5.7787,81748,0
2011-08-05,5.8002,5.8077,5.4524,5.7133,118488,0
2011-08-08,5.4215,5.4937,5.0328,5.1333,134470,0
2011-08-09,5.0614,5.4144,4.968,5.393,115629,0
2011-08-10,5.1984,5.4651,5.1984,5.4502,81654,0
2011-08-11,5.4502,5.5513,5.3852,5.4575,50600,0
2011-08-12,5.4742,5.6047,5.4387,5.6047,50514,0
2011-08-15,5.6192,5.757,5.5547,5.6629,42278,0
2011-08-16,5.5904,5.7209,5.5904,5.7063,51379,0
2011-08-17,5.7209,5.7209,5.6556,5.7209,32421,0
2011-08-18,5.6699,5.6844,5.5467,5.6047,60441,0
2011-08-19,5.5254,5.5687,5.4742,5.5178,61571,0
2011-08-22,5.6192,5.7498,5.4307,5.5687,49464,0
2011-08-23,5.5611,5.6774,5.4962,5.6774,41395,0
2011-08-24,5.6699,5.6699,5.5547,5.641,37709,0
2011-08-25,5.6629,5.6629,5.5611,5.6047,23019,0
2011-08-26,5.5547,5.6844,5.5547,5.6844,12457,0
2011-08-29,5.7282,5.7714,5.6987,5.7714,27254,0
2011-08-30,5.757,5.7931,5.7133,5.7859,23513,0
2011-08-31,5.8464,5.8686,5.81,5.8686,33262,0
2011-09-01,5.8801,5.8801,5.8002,5.8437,32888,0
2011-09-02,5.7353,5.8171,5.7285,5.7872,27780,0
2011-09-06,5.6513,5.6806,5.6152,5.6588,24456,0
2011-09-07,5.677,5.7427,5.6623,5.7427,34406,0
2011-09-08,5.6732,5.7316,5.666,5.666,20625,0
2011-09-09,5.6373,5.6513,5.6152,5.6513,35967,0
2011-09-12,5.6373,5.6373,5.5059,5.5789,58419,0
2011-09-13,5.564,5.5789,5.5349,5.5789,22104,0
2011-09-14,5.5714,5.6078,5.52,5.5858,48641,0
2011-09-15,5.564,5.5789,5.4544,5.5569,80898,0
2011-09-16,5.5421,5.5858,5.5279,5.5789,40041,0
2011-09-19,5.5789,5.6078,5.5133,5.6078,42679,0
2011-09-20,5.6293,5.6293,5.5349,5.5932,114520,0
2011-09-21,5.6078,5.6078,5.484,5.484,44214,0
2011-09-22,5.4544,5.4544,5.2948,5.3458,70287,0
2011-09-23,5.3091,5.52,5.3091,5.52,53251,0
2011-09-26,5.5059,5.5059,5.3165,5.4113,72308,0
2011-09-27,5.5497,5.5497,5.4622,5.4622,40283,0
2011-09-28,5.4113,5.4915,5.4113,5.4256,50826,0
2011-09-29,5.4915,5.4981,5.3969,5.4693,25483,0
2011-09-30,5.4598,5.4822,5.3764,5.4216,35150,0
2011-10-03,5.4184,5.4184,5.2215,5.3016,89247,0
2011-10-04,5.2084,5.2084,5.0028,5.0838,108927,0
2011-10-05,5.0253,5.1643,5.0253,5.1274,70656,0
2011-10-06,5.0913,5.2457,5.0913,5.2457,28857,0
2011-10-07,5.1787,5.2666,5.1787,5.2084,35149,0
2011-10-10,5.229,5.3383,5.2074,5.3307,35857,0
2011-10-11,5.2873,5.3818,5.2724,5.3818,30698,0
2011-10-12,5.3694,5.4132,5.3182,5.3834,53218,0
2011-10-13,5.4056,5.4352,5.3404,5.4208,39631,0
2011-10-14,5.5085,5.5447,5.4498,5.4941,49498,0
2011-10-17,5.4352,5.5085,5.3912,5.3912,54134,0
2011-10-18,5.4208,5.5377,5.3769,5.5377,45037,0
2011-10-19,5.4717,5.5377,5.4208,5.5377,41307,0
2011-10-20,5.5377,5.5447,5.4352,5.5447,43158,0
2011-10-21,5.6033,5.6697,5.5672,5.6551,46837,0
2011-10-24,5.6842,5.7135,5.6033,5.7135,27058,0
2011-10-25,5.666,5.666,5.5996,5.666,26819,0
2011-10-26,5.6475,5.7505,5.6033,5.7505,54090,0
2011-10-27,5.831,5.853,5.7575,5.7868,92334,0
2011-10-28,5.8355,5.8427,5.7615,5.7838,57153,0
2011-10-31,5.7094,5.7995,5.7094,5.7695,23468,0
2011-11-01,5.7322,5.7472,5.6218,5.7101,36380,0
2011-11-02,5.7353,5.7353,5.6551,5.721,38183,0
2011-11-03,5.7101,5.7615,5.7101,5.7472,30199,0
2011-11-04,5.6713,5.7157,5.612,5.6861,46111,0
2011-11-07,5.6407,5.6842,5.6255,5.6623,61943,0
2011-11-08,5.6733,5.6733,5.6369,5.6369,54014,0
2011-11-09,5.6218,5.6218,5.5116,5.5116,54244,0
2011-11-10,5.5922,5.5996,5.5184,5.5777,56035,0
2011-11-11,5.6146,5.6438,5.5335,5.5704,48434,0
2011-11-14,5.5777,5.5777,5.4966,5.5626,66478,0
2011-11-15,5.5479,5.5704,5.5116,5.5704,69998,0
2011-11-16,5.5626,5.5704,5.4966,5.5704,71528,0
2011-11-17,5.5626,5.5704,5.4674,5.5335,62272,0
2011-11-18,5.5409,5.5409,5.4599,5.5261,38958,0
2011-11-21,5.5116,5.5116,5.4522,5.5116,36007,0
2011-11-22,5.4741,5.6288,5.4741,5.6288,58758,0
2011-11-23,5.5409,5.5922,5.4674,5.5922,48986,0
2011-11-25,5.5039,5.5184,5.4741,5.4741,31706,0
2011-11-28,5.5922,5.5996,5.4894,5.4894,51789,0
2011-11-29,5.4966,5.5409,5.4741,5.4741,37988,0
2011-11-30,5.5889,5.6352,5.5356,5.6352,49209,0
2011-12-01,5.6288,5.6288,5.5558,5.5626,41486,0
2011-12-02,5.6245,5.6245,5.5503,5.617,61617,0
2011-12-05,5.5626,5.6071,5.5409,5.5922,75143,0
2011-12-06,5.5522,5.604,5.5298,5.604,77590,0
2011-12-07,5.5577,5.6019,5.4981,5.5426,89310,0
2011-12-08,5.5298,5.5442,5.4926,5.5222,64001,0
2011-12-09,5.5281,5.5281,5.4837,5.5281,75801,0
2011-12-12,5.4913,5.5205,5.4689,5.4689,43845,0
2011-12-13,5.4981,5.5205,5.4245,5.5205,63110,0
2011-12-14,5.4537,5.4837,5.4245,5.4689,97093,0
2011-12-15,5.4837,5.4913,5.4315,5.4913,60820,0
2011-12-16,5.5281,5.5503,5.4913,5.5503,72445,0
2011-12-19,5.5801,5.5951,5.5281,5.5951,90630,0
2011-12-20,5.5801,5.6689,5.5503,5.6689,63741,0
2011-12-21,5.6397,5.6397,5.5651,5.6397,53529,0
2011-12-22,5.6019,5.6984,5.5951,5.6984,43300,0
2011-12-23,5.6984,5.6984,5.6542,5.6913,41967,0
2011-12-27,5.6984,5.7132,5.6689,5.7132,58062,0
2011-12-28,5.6913,5.7209,5.6689,5.6837,29817,0
2011-12-29,5.6761,5.6913,5.5577,5.6542,42683,0
2011-12-30,5.6542,5.6913,5.6098,5.6913,51242,0
2012-01-03,5.7728,5.8464,5.7507,5.8241,61257,0
2012-01-04,5.8241,5.8241,5.7428,5.7949,43534,0
2012-01-05,5.8171,5.8396,5.7507,5.8241,63317,0
2012-01-06,5.8279,5.9022,5.8279,5.8949,42392,0
2012-01-09,5.8615,5.9132,5.8241,5.8241,28655,0
2012-01-10,5.8651,5.9022,5.8353,5.8728,48158,0
2012-01-11,5.9022,5.9101,5.8579,5.8801,60024,0
2012-01-12,5.8651,5.8801,5.8279,5.8801,39736,0
2012-01-13,5.7983,5.85,5.7458,5.8353,93070,0
2012-01-17,5.8217,5.8217,5.7169,5.7169,57139,0
2012-01-18,5.7157,5.7681,5.7157,5.7238,40318,0
2012-01-19,5.7905,5.7905,5.7087,5.7536,88513,0
2012-01-20,5.7761,5.8056,5.7536,5.8056,52705,0
2012-01-23,5.8056,5.8353,5.7905,5.8202,42367,0
2012-01-24,5.8202,5.8801,5.813,5.8651,55743,0
2012-01-25,5.8279,5.9172,5.8279,5.8875,56352,0
2012-01-26,5.8949,5.9398,5.8728,5.9246,37370,0
2012-01-27,5.8728,5.9618,5.8728,5.9618,125547,0
2012-01-30,5.8875,5.9843,5.8801,5.9843,41499,0
2012-01-31,5.9744,5.9972,5.9213,5.982,39219,0
2012-02-01,6.029,6.0434,5.9172,5.9991,62854,0
2012-02-02,5.9991,6.0141,5.9548,5.9991,44505,0
2012-02-03,5.9641,6.0914,5.9641,6.0914,38530,0
2012-02-06,6.029,6.0519,5.9917,6.0519,30316,0
2012-02-07,6.0242,6.069,6.0092,6.0393,49453,0
2012-02-08,6.0393,6.0393,6.0242,6.0242,40253,0
2012-02-09,6.0393,6.1066,6.0393,6.1066,45151,0
2012-02-10,6.0615,6.1066,6.0467,6.1066,39555,0
2012-02-13,6.1443,6.1443,6.0768,6.1443,46520,0
2012-02-14,6.122,6.1369,5.9717,6.069,95480,0
2012-02-15,6.0768,6.1369,6.0393,6.069,42532,0
2012-02-16,6.0993,6.114,6.0545,6.0768,54345,0
2012-02-17,6.0768,6.1066,6.0319,6.0768,31493,0
2012-02-21,6.0914,6.1066,6.0242,6.1066,51686,0
2012-02-22,6.1066,6.1369,6.0768,6.1369,47459,0
2012-02-23,6.1515,6.1672,6.0993,6.1369,56045,0
2012-02-24,6.159,6.1737,6.0993,6.1369,88084,0
2012-02-27,6.1443,6.159,6.1066,6.1443,69230,0
2012-02-28,6.1515,6.2191,6.129,6.2191,63693,0
2012-02-29,6.2398,6.2398,6.1405,6.1939,73439,0
2012-03-01,6.2265,6.2939,6.2117,6.2566,101263,0
2012-03-02,6.2695,6.2774,6.2168,6.224,195353,0
2012-03-05,6.3014,6.3014,6.1443,6.1443,89422,0
2012-03-06,6.1484,6.1785,6.1033,6.1412,54615,0
2012-03-07,6.169,6.1916,6.1008,6.1757,166669,0
2012-03-08,6.2016,6.2016,6.1184,6.2016,126377,0
2012-03-09,6.1988,6.3266,6.1757,6.2143,88892,0
2012-03-12,6.2516,6.2741,6.2059,6.2664,124359,0
2012-03-13,6.3266,6.3796,6.2592,6.3796,123129,0
2012-03-14,6.3796,6.4476,6.312,6.4095,96677,0
2012-03-15,6.3871,6.4625,6.3196,6.3266,24371,0
2012-03-16,6.3796,6.3796,6.2741,6.2741,44519,0
2012-03-19,6.2143,6.3345,6.2143,6.2741,49803,0
2012-03-20,6.2741,6.3419,6.2289,6.3345,44647,0
2012-03-21,6.3718,6.3718,6.2437,6.2437,56092,0
2012-03-22,6.2214,6.3196,6.2214,6.2592,41256,0
2012-03-23,6.2967,6.3042,6.1836,6.1836,53836,0
2012-03-26,6.2143,6.2741,6.2143,6.2592,70829,0
2012-03-27,6.2368,6.3796,6.2214,6.3646,71923,0
2012-03-28,6.3646,6.3946,6.3419,6.3946,46414,0
2012-03-29,6.3266,6.3871,6.2664,6.3196,52201,0
2012-03-30,6.3196,6.3646,6.2892,6.3646,39896,0
2012-04-02,6.3646,6.4249,6.312,6.4025,54636,0
2012-04-03,6.3456,6.3986,6.3151,6.3986,28103,0
2012-04-04,6.3303,6.3532,6.2849,6.3532,32392,0
2012-04-05,6.3075,6.3456,6.2695,6.3,17103,0
2012-04-09,6.2892,6.3496,6.2516,6.3496,15516,0
2012-04-10,6.3345,6.3718,6.2143,6.2741,84942,0
2012-04-11,6.2741,6.3345,6.2368,6.3345,50887,0
2012-04-12,6.2892,6.3496,6.2818,6.312,37311,0
2012-04-13,6.3532,6.3605,6.3225,6.3605,44396,0
2012-04-16,6.3761,6.3905,6.2849,6.3225,49813,0
2012-04-17,6.3654,6.388,6.2741,6.3202,50039,0
2012-04-18,6.3303,6.3303,6.2549,6.2695,54915,0
2012-04-19,6.3303,6.3303,6.1865,6.2469,71029,0
2012-04-20,6.2549,6.262,6.2168,6.2168,32659,0
2012-04-23,6.1785,6.2549,6.1484,6.2016,57153,0
2012-04-24,6.2016,6.2774,6.2016,6.2394,33361,0
2012-04-25,6.232,6.3,6.209,6.2469,45050,0
2012-04-26,6.2168,6.2774,6.2168,6.2774,25657,0
2012-04-27,6.232,6.2921,6.209,6.2168,33335,0
2012-04-30,6.209,6.2849,6.2016,6.2849,51669,0
2012-05-01,6.2819,6.3046,6.2513,6.3046,34267,0
2012-05-02,6.2921,6.3,6.2549,6.3,29972,0
2012-05-03,6.2663,6.2893,6.2435,6.2663,22738,0
2012-05-04,6.2435,6.2513,6.1826,6.2206,40275,0
2012-05-07,6.1785,6.2774,6.1785,6.2774,25876,0
2012-05-08,6.2168,6.232,6.1714,6.232,40997,0
2012-05-09,6.1596,6.2206,6.1373,6.1373,39246,0
2012-05-10,6.2053,6.2435,6.1746,6.2206,46456,0
2012-05-11,6.2053,6.2435,6.168,6.2135,56345,0
2012-05-14,6.1596,6.1826,6.1141,6.1826,63198,0
2012-05-15,6.1826,6.1826,6.0683,6.1065,38191,0
2012-05-16,6.1065,6.1826,6.1065,6.1221,52064,0
2012-05-17,6.1292,6.1596,5.9545,6.0152,35676,0
2012-05-18,6.0536,6.0536,5.8861,5.9089,24867,0
2012-05-21,5.9617,6.0911,5.7567,6.0077,72238,0
2012-05-22,6.0536,6.0837,5.9693,6.0536,26276,0
2012-05-23,6.0455,6.1141,6.0152,6.0455,40329,0
2012-05-24,6.0763,6.1596,6.0305,6.1141,27839,0
2012-05-25,6.1292,6.168,5.9847,6.0607,119085,0
2012-05-29,6.1141,6.1373,6.0607,6.0683,30548,0
2012-05-30,6.0991,6.1065,5.9923,6.0607,24879,0
2012-05-31,6.0911,6.0911,5.9617,6.0305,56281,0
2012-06-01,5.9948,6.0178,5.8188,5.9794,62531,0
2012-06-04,5.9693,5.9693,5.8556,5.9237,94193,0
2012-06-05,5.8885,5.9657,5.85,5.9657,91135,0
2012-06-06,5.9873,5.9873,5.9107,5.9794,46344,0
2012-06-07,5.9794,5.9948,5.8033,5.9948,49300,0
2012-06-08,6.0024,6.2091,5.926,6.0254,31768,0
2012-06-11,6.0536,6.0536,5.9545,6.0152,42775,0
2012-06-12,6.0405,6.0486,5.9873,6.0405,34531,0
2012-06-13,5.9948,6.0178,5.9718,5.9718,49163,0
2012-06-14,6.0178,6.0254,5.9641,5.9948,29654,0
2012-06-15,6.0331,6.0635,5.9641,6.0178,58464,0
2012-06-18,6.0254,6.0865,5.9794,6.0331,37570,0
2012-06-19,6.0331,6.0944,6.0331,6.0944,18948,0
2012-06-20,6.1097,6.1405,6.0564,6.1405,25104,0
2012-06-21,6.1556,6.1712,6.0944,6.1021,38904,0
2012-06-22,6.1021,6.1478,6.0944,6.1478,46858,0
2012-06-25,6.1249,6.1325,6.1021,6.1325,16111,0
2012-06-26,6.1634,6.1939,6.1478,6.1556,18989,0
2012-06-27,6.1864,6.217,6.1864,6.217,46418,0
2012-06-28,6.217,6.2324,6.1478,6.2324,36961,0
2012-06-29,6.2782,6.2782,6.1864,6.2704,15900,0
2012-07-02,6.2933,6.2933,6.2091,6.2398,49236,0
2012-07-03,6.2582,6.2657,6.2041,6.2122,15252,0
2012-07-05,6.2041,6.2426,6.1965,6.2122,23544,0
2012-07-06,6.1965,6.2657,6.181,6.2426,27927,0
2012-07-09,6.2091,6.2398,6.2016,6.2324,12627,0
2012-07-10,6.2582,6.2582,6.1733,6.2195,42435,0
2012-07-11,6.2195,6.2272,6.1349,6.2122,62641,0
2012-07-12,6.1893,6.2041,6.0966,6.2041,64942,0
2012-07-13,6.1634,6.2398,6.1634,6.2398,70037,0
2012-07-16,6.2122,6.2582,6.1893,6.2582,32258,0
2012-07-17,6.2554,6.2554,6.1634,6.2324,36886,0
2012-07-18,6.2324,6.2554,6.1864,6.2324,46405,0
2012-07-19,6.2195,6.2657,6.2041,6.2657,47682,0
2012-07-20,6.2734,6.2812,6.2195,6.2812,42233,0
2012-07-23,6.2351,6.289,6.1965,6.2657,58103,0
2012-07-24,6.2734,6.2812,6.2195,6.2657,36806,0
2012-07-25,6.2426,6.2812,6.2426,6.2812,46620,0
2012-07-26,6.2734,6.32,6.2351,6.2812,49219,0
2012-07-27,6.2582,6.3351,6.2122,6.3042,50301,0
2012-07-30,6.2812,6.3042,6.2041,6.2122,72411,0
2012-07-31,6.2351,6.2812,6.1965,6.2812,39594,0
2012-08-01,6.32,6.3351,6.2734,6.3272,36888,0
2012-08-02,6.2812,6.3272,6.2272,6.2503,50040,0
2012-08-03,6.2426,6.3272,6.2426,6.2734,42438,0
2012-08-06,6.2195,6.2965,6.2195,6.2965,86196,0
2012-08-07,6.2657,6.289,6.2582,6.2734,31855,0
2012-08-08,6.2426,6.2965,6.2426,6.2734,28898,0
2012-08-09,6.2734,6.3506,6.2734,6.3506,69293,0
2012-08-10,6.3272,6.4043,6.3272,6.3968,49891,0
2012-08-13,6.4661,6.4661,6.3428,6.3811,43378,0
2012-08-14,6.4386,6.4386,6.2916,6.3923,32137,0
2012-08-15,6.3968,6.3968,6.3042,6.3886,37099,0
2012-08-16,6.3581,6.3581,6.312,6.3581,46677,0
2012-08-17,6.3581,6.3886,6.3428,6.3886,35909,0
2012-08-20,6.3581,6.3657,6.2965,6.3657,35907,0
2012-08-21,6.3735,6.3735,6.312,6.3272,34200,0
2012-08-22,6.346,6.3613,6.3072,6.346,29963,0
2012-08-23,6.3537,6.3845,6.3382,6.3845,36319,0
2012-08-24,6.3923,6.3923,6.3072,6.3305,65928,0
2012-08-27,6.3537,6.3692,6.3225,6.3305,31557,0
2012-08-28,6.3149,6.3613,6.3149,6.3613,23240,0
2012-08-29,6.3537,6.4619,6.3537,6.4619,72307,0
2012-08-30,6.3845,6.4157,6.3382,6.4003,39916,0
2012-08-31,6.3613,6.4003,6.3305,6.4003,29293,0
2012-09-04,6.3613,6.3923,6.3072,6.3537,48481,0
2012-09-05,6.3225,6.3772,6.3149,6.3772,33508,0
2012-09-06,6.3613,6.4003,6.3149,6.3923,36330,0
2012-09-07,6.3613,6.3923,6.346,6.3692,45092,0
2012-09-10,6.3382,6.3613,6.3149,6.3382,67183,0
2012-09-11,6.346,6.3845,6.3382,6.3845,50363,0
2012-09-12,6.4157,6.4386,6.3692,6.4157,53643,0
2012-09-13,6.3845,6.485,6.3692,6.485,52839,0
2012-09-14,6.5008,6.6244,6.4619,6.4933,58575,0
2012-09-17,6.485,6.5699,6.4619,6.508,38380,0
2012-09-18,6.508,6.5471,6.454,6.5471,49578,0
2012-09-19,6.5167,6.5933,6.5167,6.5858,57616,0
2012-09-20,6.5732,6.62,6.5188,6.6121,47265,0
2012-09-21,6.6277,6.6277,6.55,6.6046,49842,0
2012-09-24,6.5884,6.5884,6.55,6.5884,25532,0
2012-09-25,6.5654,6.62,6.55,6.5654,40371,0
2012-09-26,6.6046,6.6046,6.4798,6.5111,56215,0
2012-09-27,6.5968,6.5968,6.503,6.5111,46438,0
2012-09-28,6.4798,6.558,6.4722,6.5346,41682,0
2012-10-01,6.5265,6.55,6.4491,6.5346,46300,0
2012-10-02,6.503,6.5346,6.4645,6.5346,70696,0
2012-10-03,6.503,6.5265,6.4645,6.5265,46150,0
2012-10-04,6.503,6.5265,6.4798,6.5265,55917,0
2012-10-05,6.4955,6.5111,6.4722,6.4955,65847,0
2012-10-08,6.4722,6.503,6.4491,6.4955,72062,0
2012-10-09,6.4722,6.4876,6.4491,6.4876,50067,0
2012-10-10,6.4409,6.4645,6.4255,6.4333,114289,0
2012-10-11,6.4333,6.4876,6.4255,6.4876,68285,0
2012-10-12,6.4722,6.4722,6.4178,6.4562,68220,0
2012-10-15,6.4409,6.4798,6.4409,6.4491,38104,0
2012-10-16,6.4409,6.5419,6.4409,6.5419,53090,0
2012-10-17,6.558,6.558,6.4955,6.55,36789,0
2012-10-18,6.558,6.558,6.503,6.5419,12629,0
2012-10-19,6.5732,6.5732,6.4409,6.4562,41155,0
2012-10-22,6.4678,6.5379,6.4678,6.4751,21912,0
2012-10-23,6.5218,6.5454,6.4678,6.5218,28267,0
2012-10-24,6.5535,6.5688,6.4594,6.4751,43340,0
2012-10-25,6.4751,6.6004,6.4517,6.4911,54766,0
2012-10-26,6.5218,6.5535,6.4517,6.4678,16501,0
2012-10-31,6.4751,6.5148,6.4678,6.4987,32818,0
2012-11-01,6.4911,6.5688,6.4284,6.5379,53395,0
2012-11-02,6.5454,6.5454,6.4442,6.4911,30925,0
2012-11-05,6.4284,6.4751,6.4284,6.4594,39666,0
2012-11-06,6.4361,6.4911,6.4361,6.4517,17797,0
2012-11-07,6.4517,6.4832,6.4517,6.4517,32673,0
2012-11-08,6.4517,6.4678,6.3346,6.3888,52860,0
2012-11-09,6.3657,6.4124,6.3346,6.3813,32990,0
2012-11-12,6.4124,6.4124,6.3504,6.3735,23328,0
2012-11-13,6.3504,6.3888,6.3193,6.3578,37291,0
2012-11-14,6.3265,6.3735,6.0295,6.1077,61729,0
2012-11-15,6.1158,6.1394,5.7402,5.9826,134777,0
2012-11-16,5.9826,6.1231,5.9748,6.0842,65600,0
2012-11-19,6.1625,6.2173,6.1467,6.2173,47340,0
2012-11-20,6.1966,6.2672,6.1807,6.2597,45279,0
2012-11-21,6.3067,6.3067,6.2362,6.2908,39695,0
2012-11-23,6.2753,6.3146,6.2753,6.2992,14412,0
2012-11-26,6.3146,6.3146,6.2518,6.2672,32561,0
2012-11-27,6.2436,6.3619,6.2362,6.3146,59377,0
2012-11-28,6.2834,6.3304,6.2597,6.2834,40437,0
2012-11-29,6.2908,6.3461,6.2908,6.3461,29698,0
2012-11-30,6.3067,6.3619,6.3067,6.3619,55044,0
2012-12-03,6.3853,6.3853,6.3304,6.3304,48991,0
2012-12-04,6.3067,6.3067,6.2672,6.2672,53930,0
2012-12-05,6.2518,6.3067,6.2436,6.2597,49039,0
2012-12-06,6.228,6.2992,6.228,6.2436,58130,0
2012-12-07,6.228,6.2908,6.228,6.2436,66242,0
2012-12-10,6.2436,6.3067,6.228,6.2436,47797,0
2012-12-11,6.2362,6.2753,6.2362,6.2436,43414,0
2012-12-12,6.2518,6.3146,6.2436,6.3067,69048,0
2012-12-13,6.2753,6.3067,6.2362,6.2518,111299,0
2012-12-14,6.2753,6.2834,6.2044,6.2672,125615,0
2012-12-17,6.228,6.2362,6.2128,6.228,54509,0
2012-12-18,6.228,6.2436,6.2201,6.2201,48413,0
2012-12-19,6.1966,6.2597,6.1966,6.2128,43280,0
2012-12-20,6.1731,6.2753,6.1493,6.2672,200416,0
2012-12-21,6.2834,6.3067,6.1966,6.3067,123031,0
2012-12-24,6.2597,6.3146,6.2362,6.2908,41432,0
2012-12-26,6.3067,6.3224,6.2201,6.2672,47575,0
2012-12-27,6.2362,6.2908,6.2201,6.2908,48239,0
2012-12-28,6.228,6.2908,6.228,6.228,32790,0
2012-12-31,6.2044,6.2834,6.2044,6.2518,46199,0
2013-01-02,6.2753,6.3619,6.2753,6.3619,154208,0
2013-01-03,6.3224,6.3853,6.3224,6.3619,27651,0
2013-01-04,6.3067,6.3853,6.2992,6.3619,96159,0
2013-01-07,6.3224,6.4089,6.3224,6.4013,52299,0
2013-01-08,6.3779,6.4403,6.3779,6.4249,45824,0
2013-01-09,6.417,6.4403,6.4089,6.4249,44832,0
2013-01-10,6.4249,6.4485,6.4249,6.4485,69082,0
2013-01-11,6.4326,6.472,6.4326,6.4485,42837,0
2013-01-14,6.4326,6.4875,6.4249,6.4249,70533,0
2013-01-15,6.4013,6.4485,6.4013,6.4249,43584,0
2013-01-16,6.4089,6.4326,6.4013,6.4249,48297,0
2013-01-17,6.4403,6.472,6.4249,6.4558,46094,0
2013-01-18,6.4558,6.4797,6.4485,6.4797,36915,0
2013-01-22,6.495,6.495,6.4475,6.4868,54604,0
2013-01-23,6.5184,6.5264,6.4868,6.5184,54425,0
2013-01-24,6.5025,6.5501,6.5025,6.5501,38560,0
2013-01-25,6.5344,6.5822,6.5344,6.5501,59438,0
2013-01-28,6.542,6.542,6.5264,6.5264,40876,0
2013-01-29,6.5344,6.5658,6.5184,6.5658,46646,0
2013-01-30,6.5822,6.6055,6.5184,6.5344,90759,0
2013-01-31,6.5184,6.5344,6.495,6.5184,65499,0
2013-02-01,6.495,6.542,6.495,6.5344,28574,0
2013-02-04,6.542,6.542,6.4789,6.5025,58968,0
2013-02-05,6.4868,6.5582,6.4868,6.542,73170,0
2013-02-06,6.495,6.6688,6.495,6.5891,168439,0
2013-02-07,6.542,6.6055,6.5264,6.542,63512,0
2013-02-08,6.5184,6.5582,6.5184,6.5582,80771,0
2013-02-11,6.5106,6.542,6.4789,6.495,94892,0
2013-02-12,6.4789,6.5344,6.4789,6.5025,67060,0
2013-02-13,6.4868,6.495,6.4713,6.4868,44423,0
2013-02-14,6.4868,6.5106,6.4789,6.4789,28039,0
2013-02-15,6.495,6.5106,6.4868,6.5106,27347,0
2013-02-19,6.495,6.5344,6.4868,6.5264,45578,0
2013-02-20,6.5177,6.5257,6.4856,6.4942,30753,0
2013-02-21,6.5017,6.5096,6.4464,6.4856,102103,0
2013-02-22,6.4703,6.4942,6.4382,6.4464,87568,0
2013-02-25,6.4464,6.4856,6.4143,6.4143,54276,0
2013-02-26,6.4301,6.4464,6.3988,6.3988,62396,0
2013-02-27,6.3585,6.4301,6.3585,6.4225,93510,0
2013-02-28,6.4225,6.454,6.4143,6.4225,61902,0
2013-03-01,6.3585,6.4382,6.3585,6.4301,62729,0
2013-03-04,6.3903,6.4703,6.3903,6.4464,105487,0
2013-03-05,6.4064,6.4942,6.4064,6.4703,84390,0
2013-03-06,6.4301,6.4777,6.4064,6.4464,77710,0
2013-03-07,6.4382,6.4777,6.4301,6.4382,69075,0
2013-03-08,6.4143,6.4703,6.4143,6.454,89745,0
2013-03-11,6.454,6.5257,6.4382,6.5017,82766,0
2013-03-12,6.4777,6.4942,6.4464,6.4777,46978,0
2013-03-13,6.4464,6.4703,6.4301,6.462,64366,0
2013-03-14,6.4464,6.4777,6.4225,6.4382,63406,0
2013-03-15,6.3988,6.4301,6.3903,6.4225,70058,0
2013-03-18,6.3585,6.4382,6.3585,6.4143,75452,0
2013-03-19,6.3903,6.462,6.3903,6.462,69477,0
2013-03-20,6.477,6.477,6.4373,6.4695,35530,0
2013-03-21,6.477,6.5173,6.4695,6.4935,98045,0
2013-03-22,6.509,6.5332,6.485,6.5332,78712,0
2013-03-25,6.5011,6.509,6.4612,6.4612,41129,0
2013-03-26,6.4612,6.5173,6.4612,6.509,36819,0
2013-03-27,6.4612,6.5011,6.4454,6.5011,29327,0
2013-03-28,6.5173,6.5409,6.477,6.5409,150484,0
2013-04-01,6.485,6.5252,6.477,6.477,41931,0
2013-04-02,6.4612,6.5011,6.4612,6.477,52818,0
2013-04-03,6.4695,6.477,6.4454,6.4454,35108,0
2013-04-04,6.4132,6.4612,6.4132,6.4294,39270,0
2013-04-05,6.3892,6.4612,6.3574,6.4454,44579,0
2013-04-08,6.4132,6.4531,6.4052,6.4373,27035,0
2013-04-09,6.4215,6.5011,6.4215,6.5011,57017,0
2013-04-10,6.4531,6.509,6.4531,6.5011,64246,0
2013-04-11,6.477,6.5332,6.4695,6.5252,67927,0
2013-04-12,6.485,6.509,6.4612,6.477,55462,0
2013-04-15,6.4531,6.477,6.4373,6.4373,37148,0
2013-04-16,6.4612,6.485,6.4373,6.485,45557,0
2013-04-17,6.4531,6.4695,6.4132,6.4373,65043,0
2013-04-18,6.4531,6.4531,6.4052,6.4132,34903,0
2013-04-19,6.4132,6.4454,6.4132,6.4294,39785,0
2013-04-22,6.4206,6.4844,6.4206,6.4448,52625,0
2013-04-23,6.4844,6.5248,6.4606,6.5248,91717,0
2013-04-24,6.5248,6.5406,6.4931,6.5329,63817,0
2013-04-25,6.5171,6.5648,6.5171,6.5489,79557,0
2013-04-26,6.5008,6.5886,6.5008,6.5489,60058,0
2013-04-29,6.5886,6.5886,6.5489,6.5728,50231,0
2013-04-30,6.5728,6.5728,6.5329,6.5571,98277,0
2013-05-01,6.5171,6.5571,6.5171,6.5489,60734,0
2013-05-02,6.5728,6.5886,6.5489,6.5489,159058,0
2013-05-03,6.5648,6.6211,6.5571,6.5728,128160,0
2013-05-06,6.5728,6.5886,6.5648,6.5813,77709,0
2013-05-07,6.597,6.629,6.5886,6.6211,47461,0
2013-05-08,6.613,6.6369,6.613,6.629,58934,0
2013-05-09,6.597,6.6451,6.597,6.6451,134517,0
2013-05-10,6.6211,6.6692,6.6211,6.6692,29545,0
2013-05-13,6.685,6.6932,6.6451,6.6932,23126,0
2013-05-14,6.6692,6.709,6.6609,6.709,31854,0
2013-05-15,6.6692,6.6932,6.6451,6.685,57771,0
2013-05-16,6.6451,6.701,6.6451,6.6932,33673,0
2013-05-17,6.6692,6.6932,6.6692,6.677,33475,0
2013-05-20,6.6609,6.7332,6.6609,6.6932,32945,0
2013-05-21,6.685,6.7332,6.685,6.7173,34679,0
2013-05-22,6.7163,6.7568,6.6924,6.7081,57876,0
2013-05-23,6.7002,6.7002,6.6356,6.6521,74514,0
2013-05-24,6.6198,6.6762,6.6116,6.6356,49598,0
2013-05-28,6.644,6.6762,6.5956,6.6037,47686,0
2013-05-29,6.5311,6.5872,6.4911,6.4987,139345,0
2013-05-30,6.5068,6.6278,6.5068,6.5713,73801,0
2013-05-31,6.522,6.5632,6.473,6.473,36381,0
2013-06-03,6.5153,6.5311,6.4025,6.4345,119656,0
2013-06-04,6.4184,6.4987,6.4025,6.4987,85337,0
2013-06-05,6.4747,6.5068,6.4508,6.4508,21461,0
2013-06-06,6.4025,6.4425,6.3701,6.4266,53666,0
2013-06-07,6.4345,6.467,6.4101,6.4508,43559,0
2013-06-10,6.4508,6.467,6.3701,6.3701,61664,0
2013-06-11,6.3621,6.4184,6.3459,6.3784,63629,0
2013-06-12,6.3378,6.3942,6.3055,6.3055,82934,0
2013-06-13,6.2894,6.3784,6.2171,6.3621,71346,0
2013-06-14,6.3298,6.4025,6.3055,6.3218,81091,0
2013-06-17,6.3218,6.4025,6.3218,6.3459,96368,0
2013-06-18,6.3378,6.4184,6.3378,6.4025,48522,0
2013-06-19,6.3861,6.4101,6.3701,6.3942,65067,0
2013-06-20,6.3208,6.3287,6.2561,6.272,112309,0
2013-06-21,6.3368,6.3368,6.2232,6.2317,108261,0
2013-06-24,6.1674,6.2475,6.11,6.1429,268467,0
2013-06-25,6.207,6.2475,6.1505,6.2153,90519,0
2013-06-26,6.2802,6.353,6.272,6.3287,65981,0
2013-06-27,6.2962,6.3852,6.272,6.3852,61254,0
2013-06-28,6.317,6.3906,6.292,6.3906,44636,0
2013-07-01,6.3692,6.458,6.3692,6.3776,78110,0
2013-07-02,6.353,6.4095,6.3449,6.3609,34454,0
2013-07-03,6.2962,6.3368,6.2883,6.3208,45035,0
2013-07-05,6.2962,6.2962,6.2317,6.2561,98006,0
2013-07-08,6.2561,6.3124,6.1992,6.2317,86463,0
2013-07-09,6.207,6.353,6.207,6.2561,51774,0
2013-07-10,6.2396,6.3124,6.2396,6.2883,109393,0
2013-07-11,6.3124,6.3935,6.3124,6.3609,128168,0
2013-07-12,6.3287,6.4017,6.3287,6.3776,77874,0
2013-07-15,6.3449,6.4419,6.3449,6.4419,58163,0
2013-07-16,6.4095,6.4419,6.3852,6.4017,69120,0
2013-07-17,6.3852,6.4502,6.3852,6.4017,61644,0
2013-07-18,6.4095,6.458,6.4095,6.4419,65443,0
2013-07-19,6.4017,6.4908,6.4017,6.4823,38327,0
2013-07-22,6.4654,6.5057,6.4327,6.4814,137263,0
2013-07-23,6.4734,6.4814,6.4654,6.4814,49893,0
2013-07-24,6.4734,6.4979,6.4249,6.4249,38770,0
2013-07-25,6.3677,6.4571,6.3677,6.4249,49466,0
2013-07-26,6.4005,6.4734,6.4005,6.4249,61635,0
2013-07-29,6.4166,6.4814,6.4084,6.4492,39699,0
2013-07-30,6.4249,6.4571,6.4166,6.4571,40537,0
2013-07-31,6.4317,6.4648,6.3906,6.3906,83830,0
2013-08-01,6.4005,6.4492,6.4005,6.4327,96835,0
2013-08-02,6.3922,6.5057,6.3922,6.5057,58880,0
2013-08-05,6.4409,6.4409,6.384,6.4249,86348,0
2013-08-06,6.384,6.4005,6.3434,6.3515,50196,0
2013-08-07,6.3193,6.3763,6.3193,6.3763,47380,0
2013-08-08,6.3593,6.3922,6.3269,6.3677,130980,0
2013-08-09,6.3593,6.3763,6.3515,6.3515,36382,0
2013-08-12,6.3434,6.384,6.3193,6.3593,72419,0
2013-08-13,6.3193,6.3677,6.3025,6.3677,52925,0
2013-08-14,6.2946,6.3515,6.2946,6.3515,75558,0
2013-08-15,6.2699,6.2946,6.2541,6.2541,54577,0
2013-08-16,6.2136,6.3193,6.1968,6.2864,68235,0
2013-08-19,6.2379,6.2864,6.1648,6.2211,88433,0
2013-08-20,6.1806,6.2699,6.1806,6.2699,34316,0
2013-08-21,6.2368,6.2857,6.2125,6.2857,41796,0
2013-08-22,6.2938,6.3018,6.2691,6.2938,29139,0
2013-08-23,6.2691,6.3103,6.2691,6.3018,40801,0
2013-08-26,6.2857,6.3103,6.2691,6.2691,42510,0
2013-08-27,6.1958,6.2614,6.1301,6.1792,72268,0
2013-08-28,6.1466,6.2368,6.1466,6.2038,53352,0
2013-08-29,6.1792,6.2444,6.1792,6.2125,61117,0
2013-08-30,6.2265,6.292,6.2265,6.2757,72610,0
2013-09-03,6.3249,6.3249,6.2348,6.2595,33746,0
2013-09-04,6.2485,6.2735,6.2485,6.2573,36974,0
2013-09-05,6.2511,6.2673,6.2185,6.2511,55473,0
2013-09-06,6.2511,6.3333,6.2429,6.2757,88613,0
2013-09-09,6.2532,6.3347,6.2444,6.3347,98814,0
2013-09-10,6.3087,6.3087,6.2511,6.3003,71562,0
2013-09-11,6.2691,6.3018,6.2614,6.2777,84660,0
2013-09-12,6.2614,6.3103,6.2614,6.3103,79017,0
2013-09-13,6.2757,6.3249,6.2673,6.317,29411,0
2013-09-16,6.3186,6.3837,6.3186,6.351,73562,0
2013-09-17,6.3333,6.3906,6.3249,6.3579,102080,0
2013-09-18,6.3824,6.4484,6.3579,6.4484,61642,0
2013-09-19,6.424,6.4563,6.4154,6.4563,47929,0
2013-09-20,6.4317,6.481,6.424,6.481,54851,0
2013-09-23,6.44,6.4484,6.3906,6.424,53583,0
2013-09-24,6.4074,6.4648,6.4074,6.4648,43074,0
2013-09-25,6.4154,6.473,6.4154,6.4648,99244,0
2013-09-26,6.424,6.4895,6.424,6.481,68264,0
2013-09-27,6.4301,6.4797,6.4301,6.4797,39688,0
2013-09-30,6.4074,6.4648,6.4074,6.4648,43439,0
2013-10-01,6.424,6.4648,6.4074,6.4154,54302,0
2013-10-02,6.3498,6.44,6.3498,6.424,100527,0
2013-10-03,6.3659,6.4317,6.3659,6.4074,40237,0
2013-10-04,6.3887,6.4551,6.3806,6.4551,43604,0
2013-10-07,6.4563,6.4563,6.3993,6.424,54738,0
2013-10-08,6.3993,6.4317,6.3249,6.3906,66514,0
2013-10-09,6.3824,6.3906,6.3249,6.3745,68333,0
2013-10-10,6.3659,6.4317,6.3659,6.4317,70443,0
2013-10-11,6.4074,6.481,6.4074,6.473,47558,0
2013-10-14,6.4634,6.4719,6.4386,6.4719,41507,0
2013-10-15,6.4386,6.4634,6.4301,6.447,40576,0
2013-10-16,6.4966,6.4966,6.4386,6.4966,68305,0
2013-10-17,6.4551,6.5704,6.4551,6.5704,64981,0
2013-10-18,6.5305,6.5877,6.5305,6.58,47354,0
2013-10-21,6.5704,6.5791,6.5704,6.5791,40761,0
2013-10-22,6.5704,6.6532,6.5704,6.6285,109189,0
2013-10-23,6.6367,6.6451,6.5869,6.6118,159703,0
2013-10-24,6.6451,6.6775,6.6285,6.6775,51904,0
2013-10-25,6.7275,6.7771,6.7194,6.7687,433707,0
2013-10-28,6.8185,6.8348,6.7852,6.8101,253959,0
2013-10-29,6.8265,6.8348,6.7606,6.7687,122372,0
2013-10-30,6.8101,6.8101,6.7771,6.7852,96299,0
2013-10-31,6.8101,6.8265,6.7687,6.7934,72319,0
2013-11-01,6.8432,6.851,6.8018,6.8265,167633,0
2013-11-04,6.8595,6.8595,6.7934,6.7934,81610,0
2013-11-05,6.7771,6.8101,6.744,6.7771,100902,0
2013-11-06,6.8265,6.8265,6.7771,6.7852,94272,0
2013-11-07,6.7771,6.8265,6.7771,6.8018,99652,0
2013-11-08,6.8018,6.8185,6.7687,6.7687,36996,0
2013-11-11,6.7852,6.8101,6.7687,6.7852,33769,0
2013-11-12,6.7687,6.7934,6.7687,6.7852,45451,0
2013-11-13,6.7852,6.8348,6.7687,6.8348,37148,0
2013-11-14,6.8185,6.8759,6.8185,6.8348,65127,0
2013-11-15,6.8185,6.8595,6.8185,6.8348,63434,0
2013-11-18,6.8681,6.8759,6.8185,6.8185,36799,0
2013-11-19,6.8101,6.8432,6.8101,6.8348,51129,0
2013-11-20,6.8178,6.8675,6.8093,6.8093,67801,0
2013-11-21,6.9252,6.9252,6.8178,6.8427,57546,0
2013-11-22,6.8257,6.8505,6.7678,6.7846,77705,0
2013-11-25,6.7596,6.8178,6.7512,6.8178,127829,0
2013-11-26,6.7846,6.8178,6.7846,6.8178,59274,0
2013-11-27,6.8093,6.8505,6.8093,6.8342,61926,0
2013-11-29,6.801,6.8754,6.7678,6.8754,48513,0
2013-12-02,6.8427,6.9087,6.8427,6.9087,74329,0
2013-12-03,6.8505,6.8754,6.8093,6.8505,58451,0
2013-12-04,6.801,6.8178,6.7846,6.7926,57888,0
2013-12-05,6.7596,6.9252,6.7596,6.801,61368,0
2013-12-06,6.8178,6.9252,6.7427,6.7846,67497,0
2013-12-09,6.7596,6.776,6.7345,6.7345,53850,0
2013-12-10,6.7014,6.801,6.7014,6.801,47342,0
2013-12-11,6.7596,6.8427,6.7596,6.8342,64211,0
2013-12-12,6.8505,6.8589,6.8178,6.8589,101783,0
2013-12-13,6.8342,6.8754,6.8178,6.8427,25768,0
2013-12-16,6.8178,6.8754,6.8178,6.8589,83026,0
2013-12-17,6.8257,6.8754,6.801,6.8427,42699,0
2013-12-18,6.8754,6.8754,6.8178,6.8505,82020,0
2013-12-19,6.8419,6.8747,6.8419,6.8747,43629,0
2013-12-20,6.8419,6.8747,6.8167,6.8582,65580,0
2013-12-23,6.8747,6.9248,6.8747,6.9248,56744,0
2013-12-24,6.8918,6.9248,6.883,6.9166,36209,0
2013-12-26,6.9166,6.9334,6.9081,6.9081,29685,0
2013-12-27,6.9334,6.9583,6.8918,6.8918,21621,0
2013-12-30,6.8918,6.9248,6.8918,6.8918,23866,0
2013-12-31,6.8918,6.9749,6.8582,6.883,37452,0
2014-01-02,6.8667,6.8667,6.8496,6.8582,28995,0
2014-01-03,6.883,6.8918,6.8333,6.8747,44240,0
2014-01-06,6.8667,6.8918,6.8582,6.8747,43395,0
2014-01-07,6.8918,6.9166,6.8747,6.9166,57710,0
2014-01-08,6.8918,6.9248,6.883,6.9248,39866,0
2014-01-09,6.9081,6.9498,6.9081,6.9498,33577,0
2014-01-10,6.9498,6.983,6.9248,6.9498,64200,0
2014-01-13,6.9415,6.9583,6.8996,6.9081,49116,0
2014-01-14,6.9248,6.9248,6.8918,6.8918,23567,0
2014-01-15,6.8996,6.9334,6.8996,6.9334,58651,0
2014-01-16,6.9415,6.9415,6.9081,6.9166,30065,0
2014-01-17,6.8582,6.9666,6.8582,6.9583,98722,0
2014-01-21,6.9918,6.9918,6.9498,6.9498,30328,0
2014-01-22,6.9658,7.0747,6.9406,7.0325,165995,0
2014-01-23,7.0246,7.0246,6.9823,6.9823,36320,0
2014-01-24,6.9911,6.9994,6.9325,6.9575,35289,0
2014-01-27,6.9325,6.9406,6.9072,6.9325,30849,0
2014-01-28,6.9072,6.9072,6.8817,6.8985,28526,0
2014-01-29,6.8817,6.8817,6.8319,6.8319,48616,0
2014-01-30,6.8657,6.9072,6.8657,6.8985,51858,0
2014-01-31,6.8734,6.9156,6.857,6.9072,50377,0
2014-02-03,6.9325,6.9325,6.8152,6.8152,35851,0
2014-02-04,6.8067,6.8907,6.7901,6.8067,45695,0
2014-02-05,6.8485,6.857,6.7983,6.8152,67420,0
2014-02-06,6.8067,6.8907,6.8067,6.857,113462,0
2014-02-07,6.8403,6.9156,6.8403,6.9156,44570,0
2014-02-10,6.9156,6.9325,6.8403,6.9325,53426,0
2014-02-11,6.9238,6.9823,6.9238,6.9823,39313,0
2014-02-12,6.949,6.9658,6.9156,6.9575,64858,0
2014-02-13,6.949,6.9658,6.9325,6.949,51821,0
2014-02-14,6.9406,6.9823,6.9406,6.9575,36418,0
2014-02-18,6.9325,6.9823,6.9325,6.9658,90848,0
2014-02-19,6.9911,6.9994,6.9575,6.9823,68951,0
2014-02-20,7.0104,7.0188,6.9849,6.9935,64174,0
2014-02-21,6.9935,7.0357,6.9935,7.0188,68011,0
2014-02-24,7.0104,7.0943,7.0104,7.0524,81885,0
2014-02-25,7.0273,7.0606,7.0273,7.0442,77456,0
2014-02-26,7.0606,7.0778,7.0357,7.0778,78615,0
2014-02-27,7.0693,7.0861,7.0188,7.0778,80585,0
2014-02-28,7.0778,7.1029,7.0692,7.0861,59436,0
2014-03-03,7.0943,7.1113,7.0188,7.0693,72537,0
2014-03-04,7.0943,7.1447,7.0693,7.0778,63222,0
2014-03-05,7.1029,7.1029,7.0442,7.0778,46028,0
2014-03-06,7.0943,7.1113,7.0861,7.1113,38992,0
2014-03-07,7.1365,7.1365,7.0524,7.0778,52530,0
2014-03-10,7.0778,7.0861,7.0188,7.0357,66539,0
2014-03-11,7.0524,7.0778,7.0273,7.0606,61354,0
2014-03-12,7.0524,7.0778,7.0357,7.0524,49326,0
2014-03-13,7.0524,7.0861,6.9352,7.0104,150493,0
2014-03-14,7.0188,7.0357,7.002,7.0104,36739,0
2014-03-17,7.0357,7.0778,7.0188,7.0524,67097,0
2014-03-18,7.0778,7.1112,7.0778,7.1029,42835,0
2014-03-19,7.1284,7.1365,7.0692,7.0861,47707,0
2014-03-20,7.0886,7.0886,7.0719,7.0886,49389,0
2014-03-21,7.0972,7.1136,7.0719,7.0886,29833,0
2014-03-24,7.0634,7.0972,7.0634,7.0886,30103,0
2014-03-25,7.1136,7.1314,7.0805,7.0972,44949,0
2014-03-26,7.0972,7.1058,7.0381,7.0381,31757,0
2014-03-27,7.0634,7.1058,7.0468,7.0886,42935,0
2014-03-28,7.0805,7.0805,7.0634,7.0805,36140,0
2014-03-31,7.0886,7.0886,7.0295,7.0634,60030,0
2014-04-01,7.0295,7.0634,7.0214,7.055,49070,0
2014-04-02,7.0468,7.0805,7.0468,7.0634,55544,0
2014-04-03,7.055,7.0719,7.0468,7.0634,44254,0
2014-04-04,7.0634,7.0805,7.0468,7.0468,53544,0
2014-04-07,7.0381,7.0381,6.9876,6.9959,47705,0
2014-04-08,6.9959,7.0295,6.979,7.0295,59009,0
2014-04-09,7.0381,7.0719,7.0043,7.055,102814,0
2014-04-10,7.0634,7.0719,7.0381,7.055,40248,0
2014-04-11,7.0468,7.0634,6.9876,7.013,53000,0
2014-04-14,7.0468,7.0468,6.979,7.013,75007,0
2014-04-15,7.0295,7.0381,6.9959,6.9959,57056,0
2014-04-16,7.0381,7.0719,7.013,7.0719,45303,0
2014-04-17,7.0886,7.0886,7.055,7.0634,16928,0
2014-04-21,7.0295,7.0805,7.0295,7.0805,72228,0
2014-04-22,7.0576,7.134,7.0576,7.1255,69661,0
2014-04-23,7.134,7.1677,7.1166,7.1509,56248,0
2014-04-24,7.134,7.1595,7.134,7.1421,28602,0
2014-04-25,7.1421,7.1595,7.134,7.1421,48172,0
2014-04-28,7.1166,7.1509,7.1166,7.134,62940,0
2014-04-29,7.1255,7.134,7.1166,7.134,46240,0
2014-04-30,7.1255,7.1509,7.1255,7.1509,34523,0
2014-05-01,7.1509,7.2013,7.1509,7.185,77913,0
2014-05-02,7.2189,7.2189,7.1595,7.1932,52581,0
2014-05-05,7.1761,7.2103,7.1677,7.2013,33228,0
2014-05-06,7.1932,7.2269,7.1932,7.2269,26127,0
2014-05-07,7.2103,7.2443,7.2103,7.2443,56559,0
2014-05-08,7.2443,7.2443,7.2189,7.2443,33427,0
2014-05-09,7.2355,7.2443,7.2013,7.2443,41781,0
2014-05-12,7.2355,7.2779,7.2355,7.2779,20812,0
2014-05-13,7.2608,7.2865,7.2525,7.2779,48626,0
2014-05-14,7.2865,7.2865,7.2608,7.2865,27899,0
2014-05-15,7.2779,7.2865,7.2189,7.2525,29106,0
2014-05-16,7.2779,7.2779,7.2103,7.2355,31417,0
2014-05-19,7.2269,7.2525,7.2189,7.2525,35650,0
2014-05-20,7.2269,7.2525,7.2269,7.2525,41795,0
2014-05-21,7.2553,7.2891,7.2381,7.2891,76732,0
2014-05-22,7.3065,7.3144,7.2978,7.3144,68299,0
2014-05-23,7.3065,7.3489,7.3065,7.3319,47176,0
2014-05-27,7.3575,7.3655,7.3319,7.3399,33515,0
2014-05-28,7.3655,7.3655,7.3144,7.3489,64504,0
2014-05-29,7.3655,7.3655,7.3489,7.3575,45116,0
2014-05-30,7.3655,7.3829,7.3575,7.3829,45126,0
2014-06-02,7.3912,7.3912,7.3655,7.3655,20979,0
2014-06-03,7.4083,7.4083,7.3575,7.3999,68173,0
2014-06-04,7.3746,7.3746,7.3489,7.3575,22706,0
2014-06-05,7.3232,7.3655,7.3232,7.3232,69076,0
2014-06-06,7.3144,7.3655,7.3144,7.3232,79397,0
2014-06-09,7.3655,7.3655,7.3232,7.3489,68164,0
2014-06-10,7.3319,7.3489,7.3232,7.3489,27744,0
2014-06-11,7.3399,7.3655,7.3319,7.3575,34740,0
2014-06-12,7.3829,7.3829,7.3319,7.3319,34057,0
2014-06-13,7.3319,7.3912,7.3319,7.3575,45501,0
2014-06-16,7.3575,7.3912,7.3232,7.3232,42733,0
2014-06-17,7.3399,7.3999,7.3399,7.3829,33916,0
2014-06-18,7.4083,7.4168,7.3575,7.4168,23962,0
2014-06-19,7.3912,7.4083,7.2978,7.3912,119158,0
2014-06-20,7.3854,7.403,7.3683,7.394,55051,0
2014-06-23,7.3598,7.403,7.3517,7.3517,70277,0
2014-06-24,7.3598,7.4195,7.3598,7.394,61228,0
2014-06-25,7.394,7.4111,7.3854,7.4111,15595,0
2014-06-26,7.4283,7.4451,7.403,7.4451,34401,0
2014-06-27,7.4368,7.4368,7.403,7.403,19880,0
2014-06-30,7.403,7.4368,7.403,7.4368,16895,0
2014-07-01,7.4451,7.4536,7.4283,7.4536,30253,0
2014-07-02,7.4536,7.4536,7.4111,7.4111,29864,0
2014-07-03,7.4195,7.4368,7.394,7.4111,25830,0
2014-07-07,7.4283,7.4283,7.3683,7.4195,23372,0
2014-07-08,7.4195,7.4195,7.3683,7.3771,29640,0
2014-07-09,7.3598,7.4195,7.3598,7.4195,39339,0
2014-07-10,7.3771,7.403,7.3683,7.3771,24512,0
2014-07-11,7.3854,7.394,7.3517,7.3517,38864,0
2014-07-14,7.3683,7.403,7.3598,7.3598,25041,0
2014-07-15,7.3683,7.394,7.3428,7.3428,38201,0
2014-07-16,7.3086,7.3854,7.3086,7.3683,61528,0
2014-07-17,7.3854,7.403,7.3598,7.3598,39996,0
2014-07-18,7.3771,7.3854,7.3517,7.3854,16484,0
2014-07-21,7.3854,7.3854,7.3259,7.3259,21200,0
2014-07-22,7.3456,7.3881,7.3197,7.3623,43367,0
2014-07-23,7.3623,7.4058,7.3456,7.3623,62689,0
2014-07-24,7.3716,7.4058,7.3623,7.4058,33512,0
2014-07-25,7.4058,7.4058,7.3367,7.3623,80477,0
2014-07-28,7.3456,7.3716,7.3456,7.3716,22185,0
2014-07-29,7.3716,7.3971,7.3197,7.3197,35794,0
2014-07-30,7.3197,7.3544,7.3112,7.3456,50001,0
2014-07-31,7.3456,7.3456,7.1829,7.1997,78686,0
2014-08-01,7.1572,7.2088,7.1398,7.1572,66514,0
2014-08-04,7.1229,7.1829,7.1138,7.1485,64632,0
2014-08-05,7.1398,7.174,7.0115,7.1057,67113,0
2014-08-06,7.0971,7.1316,7.0283,7.0971,51607,0
2014-08-07,7.1057,7.1229,7.0801,7.1229,43601,0
2014-08-08,7.1229,7.174,7.1057,7.174,24079,0
2014-08-11,7.1485,7.2174,7.1485,7.2088,109684,0
2014-08-12,7.1829,7.2342,7.1829,7.2088,50369,0
2014-08-13,7.2514,7.2514,7.2174,7.2342,45123,0
2014-08-14,7.2428,7.2772,7.2342,7.2598,24289,0
2014-08-15,7.2514,7.2772,7.2428,7.2772,38839,0
2014-08-18,7.2683,7.3197,7.2598,7.3197,36474,0
2014-08-19,7.3289,7.3456,7.303,7.3197,42087,0
2014-08-20,7.3298,7.3633,7.3298,7.3553,37867,0
2014-08-21,7.3553,7.3892,7.3553,7.3725,83477,0
2014-08-22,7.3633,7.3892,7.3633,7.3892,33828,0
2014-08-25,7.3892,7.398,7.3375,7.3466,80291,0
2014-08-26,7.3206,7.398,7.3206,7.398,36841,0
2014-08-27,7.3892,7.398,7.3633,7.398,92232,0
2014-08-28,7.381,7.398,7.3725,7.398,63219,0
2014-08-29,7.381,7.4067,7.3633,7.4067,88609,0
2014-09-02,7.4067,7.4067,7.3466,7.381,87871,0
2014-09-03,7.381,7.381,7.3298,7.3466,54382,0
2014-09-04,7.3298,7.3466,7.2689,7.2947,100859,0
2014-09-05,7.2689,7.3037,7.2689,7.2947,58820,0
2014-09-08,7.2603,7.3037,7.2434,7.2947,63145,0
2014-09-09,7.2947,7.312,7.2777,7.3037,63473,0
2014-09-10,7.2603,7.3037,7.252,7.3037,75507,0
2014-09-11,7.2947,7.3298,7.2603,7.3298,45676,0
2014-09-12,7.2864,7.312,7.2864,7.2864,44527,0
2014-09-15,7.2947,7.312,7.2603,7.2947,130632,0
2014-09-16,7.2864,7.312,7.2179,7.2689,54924,0
2014-09-17,7.2689,7.3206,7.2603,7.3206,63345,0
2014-09-18,7.312,7.3725,7.312,7.3725,67553,0
2014-09-19,7.3466,7.3633,7.3037,7.3037,35812,0
2014-09-22,7.2697,7.3384,7.2609,7.2609,69748,0
2014-09-23,7.287,7.287,7.2183,7.2697,55557,0
2014-09-24,7.244,7.2697,7.2264,7.2609,64508,0
2014-09-25,7.2609,7.2609,7.1921,7.2005,40347,0
2014-09-26,7.1836,7.244,7.1746,7.2264,53385,0
2014-09-29,7.2183,7.2183,7.1139,7.1139,82290,0
2014-09-30,7.1139,7.1836,7.1139,7.1836,44687,0
2014-10-01,7.1836,7.1836,7.0971,7.0971,58043,0
2014-10-02,7.0971,7.1058,7.0711,7.0971,36885,0
2014-10-03,7.0971,7.1231,7.0278,7.1231,107606,0
2014-10-06,7.1139,7.1319,7.0882,7.1058,47710,0
2014-10-07,7.0711,7.0882,7.0625,7.0882,54919,0
2014-10-08,7.0541,7.1058,7.0278,7.1058,90997,0
2014-10-09,7.1231,7.1231,7.0452,7.1139,138680,0
2014-10-10,7.1139,7.1139,7.0193,7.0278,53674,0
2014-10-13,7.0021,7.0625,6.881,6.9071,60024,0
2014-10-14,6.9502,6.9502,6.8553,6.9159,76543,0
2014-10-15,6.8381,6.8723,6.7343,6.8122,59166,0
2014-10-16,6.7689,6.9502,6.7605,6.9502,37866,0
2014-10-17,7.0021,7.1231,6.9933,7.0625,79193,0
2014-10-20,7.0711,7.0971,7.0541,7.0971,13202,0
2014-10-21,7.0971,7.14,7.0971,7.1319,33597,0
2014-10-22,7.1407,7.2192,7.1407,7.1755,62190,0
2014-10-23,7.2277,7.2451,7.2104,7.2192,25856,0
2014-10-24,7.2451,7.2538,7.2192,7.2451,22787,0
2014-10-27,7.2013,7.2277,7.2013,7.2192,28991,0
2014-10-28,7.2451,7.2795,7.2363,7.271,25757,0
2014-10-29,7.2882,7.3059,7.2451,7.2795,41207,0
2014-10-30,7.271,7.314,7.2538,7.2795,27919,0
2014-10-31,7.323,7.3318,7.2623,7.2623,48999,0
2014-11-03,7.2972,7.314,7.2623,7.314,22851,0
2014-11-04,7.2972,7.2972,7.2277,7.2277,25447,0
2014-11-05,7.2277,7.2623,7.2192,7.2538,24992,0
2014-11-06,7.2538,7.271,7.2104,7.2192,24259,0
2014-11-07,7.2192,7.2277,7.1584,7.1847,34181,0
2014-11-10,7.2104,7.2104,7.1671,7.1671,41425,0
2014-11-11,7.1671,7.2363,7.1671,7.2104,31780,0
2014-11-12,7.1755,7.271,7.1755,7.2623,38430,0
2014-11-13,7.2363,7.271,7.2277,7.271,47814,0
2014-11-14,7.2277,7.2623,7.1847,7.2277,54739,0
2014-11-17,7.2192,7.2277,7.1671,7.1671,46181,0
2014-11-18,7.1931,7.2192,7.1931,7.2192,46716,0
2014-11-19,7.2104,7.2104,7.1755,7.2104,48805,0
2014-11-20,7.2111,7.2372,7.1763,7.2021,52467,0
2014-11-21,7.2199,7.2632,7.2199,7.2286,52451,0
2014-11-24,7.2547,7.2892,7.2199,7.2199,56992,0
2014-11-25,7.246,7.2722,7.246,7.2722,39233,0
2014-11-26,7.2547,7.2983,7.2547,7.2632,49592,0
2014-11-28,7.2983,7.2983,7.2286,7.2286,23359,0
2014-12-01,7.2547,7.2547,7.1504,7.1504,54619,0
2014-12-02,7.1676,7.2021,7.1069,7.1069,39897,0
2014-12-03,7.1149,7.1591,7.1149,7.1504,41786,0
2014-12-04,7.1591,7.1591,7.1331,7.1331,38407,0
2014-12-05,7.1331,7.1591,7.1331,7.1331,17383,0
2014-12-08,7.1331,7.1504,7.0808,7.1149,31417,0
2014-12-09,7.0546,7.0981,7.0373,7.0459,58426,0
2014-12-10,7.0373,7.0546,6.9678,6.9678,43744,0
2014-12-11,7.0023,7.0373,6.9936,6.9936,65258,0
2014-12-12,6.9678,6.9762,6.9328,6.9678,44125,0
2014-12-15,6.9589,7.0023,6.8633,6.9067,50182,0
2014-12-16,6.8633,6.9067,6.8459,6.8544,63731,0
2014-12-17,6.8459,6.9501,6.8459,6.9328,81237,0
2014-12-18,6.9678,7.0633,6.9678,6.9936,86901,0
2014-12-19,7.0294,7.0995,7.0294,7.0381,51293,0
2014-12-22,7.0381,7.1255,7.003,7.0207,40363,0
2014-12-23,7.0122,7.0731,7.0122,7.0381,62616,0
2014-12-24,7.0381,7.0643,7.0381,7.0381,35447,0
2014-12-26,7.0556,7.1163,7.0556,7.0643,38816,0
2014-12-29,7.047,7.0995,7.047,7.0731,37685,0
2014-12-30,7.0556,7.1082,7.0556,7.1082,27701,0
2014-12-31,7.0731,7.0995,7.0643,7.0821,33454,0
2015-01-02,7.0903,7.0995,7.0122,7.0643,67625,0
2015-01-05,7.0643,7.0643,6.977,7.0556,69890,0
2015-01-06,7.0556,7.0643,6.977,6.977,37121,0
2015-01-07,7.003,7.0381,6.9944,6.9944,24091,0
2015-01-08,7.047,7.0903,7.0122,7.0556,43168,0
2015-01-09,7.0643,7.0903,7.0294,7.0903,34194,0
2015-01-12,7.0903,7.0903,7.0556,7.0821,29800,0
2015-01-13,7.0556,7.1163,7.0556,7.0821,61651,0
2015-01-14,7.0556,7.0821,7.0122,7.0643,43738,0
2015-01-15,7.0556,7.0995,7.047,7.0556,30855,0
2015-01-16,7.0731,7.1163,7.0731,7.1082,27564,0
2015-01-20,7.1516,7.1516,7.0294,7.0294,35006,0
2015-01-21,7.0037,7.0651,7.0037,7.0566,44334,0
2015-01-22,7.1093,7.144,7.0742,7.1175,41860,0
2015-01-23,7.1093,7.1354,7.0911,7.0911,20273,0
2015-01-26,7.083,7.1354,7.083,7.1175,40174,0
2015-01-27,7.0911,7.1354,7.083,7.1093,46312,0
2015-01-28,7.1006,7.1354,7.0911,7.1006,51212,0
2015-01-29,7.0911,7.144,7.0911,7.144,28518,0
2015-01-30,7.1354,7.144,7.1006,7.1175,43182,0
2015-02-02,7.1354,7.144,7.0911,7.1354,26081,0
2015-02-03,7.1529,7.1619,7.1006,7.1529,21955,0
2015-02-04,7.1529,7.1882,7.1175,7.144,71824,0
2015-02-05,7.1268,7.1882,7.1268,7.1619,44406,0
2015-02-06,7.1529,7.1882,7.1529,7.1619,26291,0
2015-02-09,7.1175,7.1619,7.1093,7.1619,51415,0
2015-02-10,7.1619,7.1791,7.1354,7.1354,19409,0
2015-02-11,7.1354,7.1882,7.1354,7.1882,19679,0
2015-02-12,7.1966,7.2407,7.1966,7.2227,25631,0
2015-02-13,7.2143,7.276,7.2143,7.2407,37549,0
2015-02-17,7.2227,7.2581,7.1882,7.1882,60951,0
2015-02-18,7.2055,7.2143,7.1791,7.1882,41265,0
2015-02-19,7.1791,7.2055,7.1705,7.1791,25355,0
2015-02-20,7.1891,7.2678,7.1891,7.2236,29333,0
2015-02-23,7.2236,7.277,7.2236,7.277,29869,0
2015-02-24,7.2503,7.2678,7.2064,7.2678,44413,0
2015-02-25,7.2678,7.3207,7.2591,7.3207,58511,0
2015-02-26,7.3207,7.3301,7.3034,7.3207,34690,0
2015-02-27,7.3034,7.3473,7.3034,7.3034,33752,0
2015-03-02,7.3034,7.3207,7.2417,7.2417,70124,0
2015-03-03,7.277,7.338,7.2327,7.2503,41253,0
2015-03-04,7.2678,7.2678,7.2064,7.2327,33185,0
2015-03-05,7.2503,7.2678,7.2153,7.2503,33639,0
2015-03-06,7.2503,7.2503,7.1891,7.2153,62279,0
2015-03-09,7.2417,7.2503,7.1624,7.1891,47960,0
2015-03-10,7.1447,7.1799,7.1275,7.1447,37278,0
2015-03-11,7.1447,7.1537,7.1275,7.1537,45460,0
2015-03-12,7.1359,7.1799,7.1359,7.1713,51597,0
2015-03-13,7.1624,7.1624,7.1099,7.1447,44892,0
2015-03-16,7.1359,7.2064,7.1359,7.2064,39661,0
2015-03-17,7.1891,7.1891,7.1537,7.1891,29320,0
2015-03-18,7.1799,7.2236,7.1624,7.2153,100014,0
2015-03-19,7.2327,7.2327,7.1974,7.2064,30229,0
2015-03-20,7.2514,7.2515,7.2246,7.2427,52796,0
2015-03-23,7.2336,7.269,7.2336,7.2427,33172,0
2015-03-24,7.2336,7.269,7.2336,7.2427,28759,0
2015-03-25,7.2778,7.2778,7.2427,7.2599,70086,0
2015-03-26,7.2336,7.2427,7.2073,7.2246,38607,0
2015-03-27,7.2246,7.2427,7.1897,7.1981,39740,0
2015-03-30,7.2246,7.2599,7.2246,7.2246,40080,0
2015-03-31,7.2336,7.2336,7.1897,7.1981,42924,0
2015-04-01,7.2162,7.2162,7.1806,7.1981,22076,0
2015-04-02,7.1806,7.2162,7.1719,7.2162,32833,0
2015-04-06,7.1897,7.2336,7.1897,7.2246,36228,0
2015-04-07,7.2336,7.2514,7.2073,7.2514,40694,0
2015-04-08,7.2427,7.2427,7.1897,7.1897,49932,0
2015-04-09,7.2162,7.2427,7.2073,7.2336,22070,0
2015-04-10,7.2427,7.2514,7.2336,7.2336,37590,0
2015-04-13,7.2599,7.269,7.2073,7.2162,18906,0
2015-04-14,7.2336,7.2427,7.2246,7.2427,27511,0
2015-04-15,7.2427,7.2514,7.2246,7.2336,50557,0
2015-04-16,7.2336,7.2514,7.2246,7.2427,36595,0
2015-04-17,7.2514,7.2514,7.2162,7.2336,33287,0
2015-04-20,7.2336,7.2599,7.2336,7.2336,29680,0
2015-04-21,7.269,7.2866,7.2427,7.2778,50438,0
2015-04-22,7.2786,7.3138,7.2786,7.3138,37874,0
2015-04-23,7.3138,7.3406,7.3054,7.3319,35530,0
2015-04-24,7.323,7.323,7.2786,7.2874,33267,0
2015-04-27,7.2786,7.323,7.2786,7.2874,30906,0
2015-04-28,7.2874,7.3406,7.2874,7.3406,36659,0
2015-04-29,7.3319,7.3319,7.3138,7.3138,21431,0
2015-04-30,7.3319,7.3319,7.2699,7.2699,32262,0
2015-05-01,7.3138,7.3138,7.2786,7.3054,25488,0
2015-05-04,7.3319,7.3319,7.2433,7.2433,39030,0
2015-05-05,7.2607,7.2699,7.2433,7.2521,34514,0
2015-05-06,7.2433,7.2699,7.1902,7.1986,44785,0
2015-05-07,7.1986,7.2168,7.1986,7.1986,20220,0
2015-05-08,7.2252,7.2433,7.2079,7.2342,28310,0
2015-05-11,7.2342,7.2607,7.2079,7.2079,30227,0
2015-05-12,7.2168,7.2252,7.1986,7.2168,33745,0
2015-05-13,7.2342,7.2521,7.2168,7.2168,30570,0
2015-05-14,7.2433,7.2699,7.2252,7.2252,31583,0
2015-05-15,7.2342,7.2521,7.2252,7.2252,25176,0
2015-05-18,7.2433,7.2699,7.2252,7.2699,26752,0
2015-05-19,7.2786,7.2965,7.2521,7.2874,38129,0
2015-05-20,7.3062,7.3508,7.2793,7.3062,41353,0
2015-05-21,7.3327,7.3416,7.324,7.3327,16183,0
2015-05-22,7.3327,7.3508,7.2706,7.2706,29780,0
2015-05-26,7.2706,7.2706,7.2084,7.2174,30561,0
2015-05-27,7.1991,7.2793,7.1991,7.2528,59333,0
2015-05-28,7.2348,7.3062,7.2084,7.3062,52570,0
2015-05-29,7.2793,7.2974,7.2706,7.2706,20116,0
2015-06-01,7.3062,7.3148,7.2882,7.2974,20819,0
2015-06-02,7.2882,7.2974,7.244,7.2528,28166,0
2015-06-03,7.2882,7.2882,7.2348,7.244,19102,0
2015-06-04,7.2528,7.2614,7.1991,7.2174,19439,0
2015-06-05,7.2084,7.2258,7.1549,7.1725,37196,0
2015-06-08,7.1905,7.1991,7.1458,7.1636,20225,0
2015-06-09,7.1636,7.1725,7.1458,7.1458,20275,0
2015-06-10,7.1636,7.1905,7.1284,7.1458,41305,0
2015-06-11,7.1725,7.1905,7.0921,7.0921,54224,0
2015-06-12,7.1018,7.1106,7.1018,7.1018,11910,0
2015-06-15,7.0921,7.1106,7.0837,7.1018,37420,0
2015-06-16,7.0921,7.1284,7.0921,7.1284,17757,0
2015-06-17,7.1371,7.1458,7.0921,7.1189,46074,0
2015-06-18,7.1284,7.1725,7.1284,7.1636,24050,0
2015-06-19,7.1549,7.1636,7.1458,7.1458,10901,0
2015-06-22,7.1836,7.2104,7.1655,7.1925,19067,0
2015-06-23,7.1925,7.2283,7.1925,7.2283,20521,0
2015-06-24,7.2011,7.2195,7.1567,7.1567,31446,0
2015-06-25,7.1567,7.1742,7.1029,7.1029,32785,0
2015-06-26,7.1298,7.1383,7.0578,7.0578,40812,0
2015-06-29,7.0308,7.0308,6.9502,6.9502,42148,0
2015-06-30,7.0133,7.0133,6.9145,6.9862,20939,0
2015-07-01,7.0934,7.0934,6.9862,6.9862,32785,0
2015-07-02,7.0133,7.0308,6.9951,7.0219,18396,0
2015-07-06,6.9684,7.0219,6.9684,6.9862,21744,0
2015-07-07,7.0038,7.0038,6.9502,7.0038,9924,0
2015-07-08,6.9951,6.9951,6.9323,6.9323,18065,0
2015-07-09,6.9684,6.9771,6.9502,6.9502,24310,0
2015-07-10,6.9771,7.0219,6.9771,7.0133,15164,0
2015-07-13,7.0308,7.0578,6.9951,7.0219,20408,0
2015-07-14,7.0219,7.0578,7.0219,7.0308,19204,0
2015-07-15,7.04,7.04,7.0133,7.0133,21662,0
2015-07-16,7.0308,7.04,6.9951,7.0308,51402,0
2015-07-17,7.0133,7.0308,7.0038,7.0133,18733,0
2015-07-20,6.9771,7.0133,6.9684,6.9684,44715,0
2015-07-21,6.9323,6.9592,6.9323,6.9592,15277,0
2015-07-22,6.8968,6.96,6.87,6.8968,42979,0
2015-07-23,6.924,6.933,6.906,6.9152,36428,0
2015-07-24,6.906,6.924,6.8517,6.8517,45869,0
2015-07-27,6.8339,6.8432,6.7619,6.798,16659,0
2015-07-28,6.789,6.87,6.78,6.798,36985,0
2015-07-29,6.8339,6.8882,6.8248,6.8789,23100,0
2015-07-30,6.87,6.8789,6.8432,6.8432,20543,0
2015-07-31,6.8432,6.924,6.8432,6.8968,35542,0
2015-08-03,6.9152,6.924,6.87,6.87,22149,0
2015-08-04,6.87,6.8968,6.861,6.861,41649,0
2015-08-05,6.861,6.9152,6.861,6.87,41094,0
2015-08-06,6.861,6.87,6.807,6.8248,32534,0
2015-08-07,6.807,6.8248,6.789,6.807,12106,0
2015-08-10,6.807,6.8339,6.7619,6.807,93847,0
2015-08-11,6.78,6.8161,6.78,6.798,29213,0
2015-08-12,6.789,6.798,6.7349,6.78,52423,0
2015-08-13,6.7529,6.807,6.7529,6.7708,30653,0
2015-08-14,6.7438,6.78,6.69,6.7077,135607,0
2015-08-17,6.699,6.7529,6.6806,6.7438,73858,0
2015-08-18,6.7349,6.7529,6.717,6.7529,70525,0
2015-08-19,6.7349,6.7529,6.7261,6.7529,31987,0
2015-08-20,6.7267,6.7357,6.6905,6.6905,82290,0
2015-08-21,6.6812,6.6996,6.6181,6.6363,76430,0
2015-08-24,6.1748,6.627,6.1748,6.4373,63814,0
2015-08-25,6.6633,6.6633,6.5007,6.5007,66917,0
2015-08-26,6.5368,6.5909,6.5277,6.5909,117906,0
2015-08-27,6.5822,6.7177,6.5822,6.6727,60279,0
2015-08-28,6.627,6.7538,6.627,6.6905,42028,0
2015-08-31,6.6727,6.6996,6.6181,6.627,86825,0
2015-09-01,6.5822,6.627,6.5551,6.5551,66584,0
2015-09-02,6.5909,6.6539,6.5822,6.627,85718,0
2015-09-03,6.609,6.6539,6.5637,6.5998,84614,0
2015-09-04,6.5551,6.5637,6.4733,6.4733,76649,0
2015-09-08,6.5909,6.5909,6.5277,6.5729,68023,0
2015-09-09,6.6181,6.6181,6.5186,6.5186,37494,0
2015-09-10,6.5368,6.5909,6.5277,6.5822,54878,0
2015-09-11,6.5458,6.609,6.5186,6.609,54529,0
2015-09-14,6.6181,6.6181,6.5186,6.5368,56742,0
2015-09-15,6.5729,6.6727,6.5458,6.6727,58287,0
2015-09-16,6.6633,6.6727,6.5822,6.5998,62160,0
2015-09-17,6.5729,6.6905,6.5729,6.6812,68958,0
2015-09-18,6.5998,6.6633,6.5909,6.627,75763,0
2015-09-21,6.6727,6.6996,6.6181,6.6455,64152,0
2015-09-22,6.6277,6.6547,6.6097,6.6462,40200,0
2015-09-23,6.6277,6.7369,6.6277,6.6462,54411,0
2015-09-24,6.6005,6.6916,6.6005,6.6734,41415,0
2015-09-25,6.6821,6.7187,6.5827,6.5827,53746,0
2015-09-28,6.6188,6.6188,6.4645,6.5097,58788,0
2015-09-29,6.4919,6.528,6.3554,6.4011,67186,0
2015-09-30,6.3826,6.5097,6.3826,6.4011,49232,0
2015-10-01,6.4464,6.4734,6.3826,6.4192,38329,0
2015-10-02,6.3737,6.4464,6.3464,6.4192,28856,0
2015-10-05,6.4282,6.5097,6.4282,6.4919,35382,0
2015-10-06,6.4555,6.5009,6.4372,6.5009,44605,0
2015-10-07,6.5097,6.5642,6.4645,6.4919,39649,0
2015-10-08,6.4919,6.5915,6.4919,6.5735,59148,0
2015-10-09,6.5642,6.6643,6.5642,6.6188,59253,0
2015-10-12,6.6005,6.7006,6.6005,6.6821,38472,0
2015-10-13,6.6097,6.6734,6.5642,6.6734,57935,0
2015-10-14,6.6821,6.6821,6.6097,6.6097,30619,0
2015-10-15,6.5915,6.7006,6.5915,6.7006,46481,0
2015-10-16,6.6547,6.8277,6.6547,6.8096,43394,0
2015-10-19,6.8003,6.8914,6.7824,6.8277,45357,0
2015-10-20,6.7824,6.8486,6.7731,6.7732,45767,0
2015-10-21,6.8196,6.8652,6.7832,6.8013,27421,0
2015-10-22,6.8013,6.9473,6.8013,6.9473,32355,0
2015-10-23,6.9473,6.9836,6.7921,6.8196,108147,0
2015-10-26,6.8287,6.847,6.7921,6.8105,27421,0
2015-10-27,6.8196,6.8196,6.7921,6.8196,69979,0
2015-10-28,6.8287,6.9289,6.8287,6.9289,74148,0
2015-10-29,6.8561,6.9836,6.8561,6.9381,34659,0
2015-10-30,6.9106,6.9106,6.847,6.847,45299,0
2015-11-02,6.8378,6.9106,6.8378,6.8561,61390,0
2015-11-03,6.8832,6.9017,6.8196,6.8196,69101,0
2015-11-04,6.8287,6.8561,6.7832,6.7832,67269,0
2015-11-05,6.8196,6.8287,6.7649,6.7832,95207,0
2015-11-06,6.7558,6.8743,6.7283,6.7283,136995,0
2015-11-09,6.7832,6.7832,6.6006,6.6374,88075,0
2015-11-10,6.6647,6.7012,6.6465,6.6465,58136,0
2015-11-11,6.6465,6.6825,6.619,6.6279,70417,0
2015-11-12,6.6374,6.6374,6.5641,6.5641,66799,0
2015-11-13,6.5555,6.6279,6.5555,6.6006,76121,0
2015-11-16,6.6006,6.7194,6.6006,6.6921,66688,0
2015-11-17,6.6647,6.6921,6.5735,6.6551,71624,0
2015-11-18,6.619,6.7375,6.619,6.6921,76889,0
2015-11-19,6.7283,6.7283,6.6465,6.7012,54621,0
2015-11-20,6.6929,6.757,6.6929,6.757,59420,0
2015-11-23,6.7933,6.8207,6.7477,6.7933,62695,0
2015-11-24,6.7477,6.7933,6.6743,6.7385,71133,0
2015-11-25,6.757,6.8392,6.7477,6.8026,57125,0
2015-11-27,6.8392,6.9306,6.8207,6.8392,38882,0
2015-11-30,6.8668,6.8759,6.8392,6.8575,56795,0
2015-12-01,6.8392,6.8849,6.8301,6.8575,33774,0
2015-12-02,6.8392,6.9125,6.8118,6.8207,42374,0
2015-12-03,6.8668,6.8849,6.8118,6.8207,32902,0
2015-12-04,6.8483,6.9125,6.7933,6.8207,39977,0
2015-12-07,6.8392,6.8392,6.6929,6.7019,41177,0
2015-12-08,6.7203,6.757,6.6833,6.711,33669,0
2015-12-09,6.7385,6.8207,6.7019,6.7659,127025,0
2015-12-10,6.757,6.8483,6.757,6.8026,46854,0
2015-12-11,6.7477,6.7751,6.592,6.6284,61275,0
2015-12-14,6.6284,6.6284,6.5094,6.5738,78599,0
2015-12-15,6.5831,6.6833,6.5738,6.6558,51116,0
2015-12-16,6.6654,6.711,6.6195,6.6743,75255,0
2015-12-17,6.6654,6.6929,6.6195,6.638,68264,0
2015-12-18,6.647,6.6929,6.647,6.647,22938,0
2015-12-21,6.6745,6.6745,6.6284,6.6656,53625,0
2015-12-22,6.638,6.6656,6.5736,6.6195,35069,0
2015-12-23,6.6656,6.7576,6.6009,6.7114,67656,0
2015-12-24,6.7298,6.7491,6.6932,6.7114,30297,0
2015-12-28,6.6559,6.7428,6.6559,6.7114,23421,0
2015-12-29,6.7298,6.7757,6.7114,6.7576,40639,0
2015-12-30,6.7665,6.8125,6.7022,6.7022,40362,0
2015-12-31,6.7389,6.7481,6.6836,6.7207,39784,0
2016-01-04,6.6559,6.7207,6.6471,6.6656,27864,0
2016-01-05,6.6745,6.7207,6.6725,6.6836,41266,0
2016-01-06,6.6836,6.7022,6.6141,6.6471,53685,0
2016-01-07,6.6009,6.6284,6.5182,6.5275,40151,0
2016-01-08,6.5736,6.5918,6.5183,6.5275,60574,0
2016-01-11,6.5459,6.5459,6.399,6.4815,40080,0
2016-01-12,6.4815,6.5182,6.4356,6.509,38587,0
2016-01-13,6.5367,6.5368,6.399,6.4356,30656,0
2016-01-14,6.4356,6.4632,6.3621,6.4632,20229,0
2016-01-15,6.3621,6.3621,6.2055,6.2976,28531,0
2016-01-19,6.3162,6.3251,6.2055,6.2331,39484,0
2016-01-20,6.2158,6.3264,5.9016,6.04,78762,0
2016-01-21,6.0774,6.1879,5.9848,6.1785,57512,0
2016-01-22,6.2435,6.308,6.2435,6.2435,29505,0
2016-01-25,6.1879,6.3264,6.1611,6.1697,103200,0
2016-01-26,6.1697,6.2897,6.1697,6.2897,42070,0
2016-01-27,6.3081,6.3264,6.2435,6.3081,35186,0
2016-01-28,6.3174,6.3922,6.3081,6.3264,27691,0
2016-01-29,6.3727,6.3911,6.3459,6.3911,56180,0
2016-02-01,6.3727,6.3911,6.3542,6.3727,25797,0
2016-02-02,6.3264,6.3542,6.2988,6.2988,51133,0
2016-02-03,6.345,6.3542,6.2527,6.2988,33621,0
2016-02-04,6.2897,6.3634,6.271,6.2803,34227,0
2016-02-05,6.2527,6.2988,6.2062,6.2062,38542,0
2016-02-08,6.1324,6.1973,6.0864,6.0956,50487,0
2016-02-09,6.0587,6.1142,6.0126,6.0864,77983,0
2016-02-10,6.1324,6.1509,6.0956,6.105,44846,0
2016-02-11,5.9939,6.105,5.9939,6.105,63228,0
2016-02-12,6.1601,6.1785,6.1142,6.1697,41407,0
2016-02-16,6.2062,6.2062,6.0496,6.0587,80759,0
2016-02-17,6.0956,6.1546,6.0956,6.1509,48414,0
2016-02-18,6.1324,6.1973,6.1324,6.1601,36535,0
2016-02-19,6.1785,6.1785,6.1601,6.1697,30358,0
2016-02-22,6.1889,6.2631,6.1889,6.2539,36228,0
2016-02-23,6.2724,6.3836,6.2351,6.3557,59350,0
2016-02-24,6.3557,6.4487,6.3557,6.4393,56985,0
2016-02-25,6.4487,6.4856,6.4487,6.458,80880,0
2016-02-26,6.4856,6.5181,6.4487,6.4676,29972,0
2016-02-29,6.5136,6.5322,6.4393,6.4856,63196,0
2016-03-01,6.5136,6.5878,6.4701,6.5136,31434,0
2016-03-02,6.5136,6.5878,6.5136,6.5692,13494,0
2016-03-03,6.5878,6.6805,6.5692,6.6717,12644,0
2016-03-04,6.7084,6.7363,6.6805,6.6805,15965,0
2016-03-07,6.7084,6.7267,6.6805,6.6994,31629,0
2016-03-08,6.7271,6.7271,6.6622,6.667,19014,0
2016-03-09,6.6994,6.7828,6.6622,6.6717,60221,0
2016-03-10,6.7084,6.7734,6.6805,6.755,27631,0
2016-03-11,6.7734,6.8013,6.7578,6.8013,28155,0
2016-03-14,6.7734,6.7918,6.7084,6.7918,55983,0
2016-03-15,6.755,6.7918,6.69,6.7084,52428,0
2016-03-16,6.7271,6.9406,6.7271,6.7363,92679,0
2016-03-17,6.7363,6.8198,6.7363,6.8198,60747,0
2016-03-18,6.8198,6.894,6.7828,6.7918,41994,0
2016-03-21,6.7918,6.8664,6.7641,6.7918,56280,0
2016-03-22,6.8022,6.858,6.7837,6.7837,32954,0
2016-03-23,6.8115,6.8302,6.7649,6.7837,54465,0
2016-03-24,6.7649,6.7837,6.7089,6.7276,34450,0
2016-03-28,6.7369,6.7837,6.7369,6.7369,24288,0
2016-03-29,6.7556,6.8022,6.7321,6.7462,70557,0
2016-03-30,6.7837,6.8613,6.7742,6.7742,46132,0
2016-03-31,6.8115,6.8953,6.8115,6.8206,34781,0
2016-04-01,6.7837,6.8206,6.7556,6.7837,71344,0
2016-04-04,6.7742,6.7927,6.7649,6.7838,21585,0
2016-04-05,6.7369,6.7742,6.7369,6.7556,32516,0
2016-04-06,6.7462,6.7927,6.6904,6.7837,43945,0
2016-04-07,6.7742,6.7927,6.7276,6.7276,42343,0
2016-04-08,6.8115,6.8206,6.7649,6.7649,19825,0
2016-04-11,6.7742,6.8206,6.7742,6.7927,25722,0
2016-04-12,6.7927,6.8394,6.7927,6.8394,58979,0
2016-04-13,6.8302,6.8953,6.8022,6.886,61008,0
2016-04-14,6.9232,7.0257,6.8675,6.9607,36714,0
2016-04-15,6.9888,7.063,6.9141,6.9326,53203,0
2016-04-18,6.9607,7.1005,6.9607,7.0907,26823,0
2016-04-19,7.1005,7.1099,6.9978,7.0539,32792,0
2016-04-20,7.1016,7.1109,7.0171,7.0359,20015,0
2016-04-21,7.0546,7.1857,6.9894,6.9894,54791,0
2016-04-22,6.9796,6.9894,6.9319,6.9319,75380,0
2016-04-25,6.9516,6.9612,6.9235,6.9516,45559,0
2016-04-26,6.9516,7.0734,6.9425,6.9516,53856,0
2016-04-27,6.9612,7.0171,6.9612,6.9984,57946,0
2016-04-28,6.9796,7.0639,6.9703,6.9796,33433,0
2016-04-29,7.0077,7.0359,6.9329,6.9703,33360,0
2016-05-02,7.0077,7.0077,6.9703,6.9703,15510,0
2016-05-03,6.9612,6.9796,6.9425,6.9796,14600,0
2016-05-04,6.9894,6.9894,6.9425,6.9612,12938,0
2016-05-05,6.9984,6.9984,6.9425,6.9516,30798,0
2016-05-06,6.9425,6.9703,6.9329,6.9703,13841,0
2016-05-09,6.9703,6.9713,6.9516,6.9612,44536,0
2016-05-10,6.9796,7.0077,6.9703,6.9796,43169,0
2016-05-11,6.9703,7.0359,6.9703,7.0265,23763,0
2016-05-12,7.0359,7.0725,6.9984,7.0359,28736,0
2016-05-13,7.0639,7.0734,6.9894,6.9984,23689,0
2016-05-16,6.9984,7.0387,6.9984,7.0359,28397,0
2016-05-17,7.0359,7.0734,6.9703,6.9984,74646,0
2016-05-18,7.0171,7.0734,6.9984,7.0546,50141,0
2016-05-19,7.0452,7.0452,6.9796,7.0265,37006,0
2016-05-20,7.0462,7.1212,7.0274,7.0929,27557,0
2016-05-23,7.1027,7.1494,7.0929,7.131,37181,0
2016-05-24,7.1681,7.1681,7.0929,7.1027,26034,0
2016-05-25,7.131,7.2153,7.131,7.1495,24015,0
2016-05-26,7.1871,7.261,7.1871,7.1871,48900,0
2016-05-27,7.2153,7.2436,7.1681,7.1681,19200,0
2016-05-31,7.1681,7.2811,7.1681,7.1777,28217,0
2016-06-01,7.2245,7.2718,7.1963,7.2059,18424,0
2016-06-02,7.2245,7.2718,7.1777,7.1963,22594,0
2016-06-03,7.1963,7.2436,7.1963,7.2384,33387,0
2016-06-06,7.262,7.2902,7.253,7.2902,19622,0
2016-06-07,7.3091,7.3469,7.2811,7.2902,25560,0
2016-06-08,7.3372,7.3751,7.3091,7.3186,12811,0
2016-06-09,7.3091,7.3469,7.3091,7.3372,23779,0
2016-06-10,7.3372,7.3563,7.2902,7.2902,15049,0
2016-06-13,7.3091,7.3186,7.2718,7.2718,8882,0
2016-06-14,7.2902,7.2902,7.234,7.262,8274,0
2016-06-15,7.262,7.2718,7.2153,7.262,19819,0
2016-06-16,7.2436,7.2436,7.2059,7.2153,14345,0
2016-06-17,7.2245,7.234,7.1399,7.1593,30842,0
2016-06-20,7.1963,7.2529,7.1963,7.2245,23507,0
2016-06-21,7.2529,7.262,7.234,7.2436,13851,0
2016-06-22,7.2537,7.3295,7.2066,7.2161,37811,0
2016-06-23,7.2728,7.3295,7.2629,7.2629,46444,0
2016-06-24,7.1597,7.3295,7.1216,7.1403,47656,0
2016-06-27,7.1403,7.1499,7.0758,7.0839,25570,0
2016-06-28,7.1314,7.2348,7.1314,7.2066,24274,0
2016-06-29,7.2537,7.414,7.2348,7.3295,27709,0
2016-06-30,7.3576,7.4095,7.2161,7.2348,35970,0
2016-07-01,7.2629,7.3102,7.2629,7.2822,22975,0
2016-07-05,7.2822,7.3012,7.2445,7.2629,38298,0
2016-07-06,7.2629,7.3384,7.2629,7.3295,25051,0
2016-07-07,7.3196,7.3668,7.2913,7.3295,40512,0
2016-07-08,7.3668,7.4235,7.3668,7.3951,43059,0
2016-07-11,7.4048,7.48,7.3951,7.4048,27634,0
2016-07-12,7.4422,7.4898,7.3951,7.4422,22865,0
2016-07-13,7.4518,7.4518,7.3576,7.3766,39031,0
2016-07-14,7.3951,7.4332,7.3766,7.4048,40371,0
2016-07-15,7.4048,7.4422,7.4048,7.4422,26558,0
2016-07-18,7.4332,7.4705,7.4332,7.4615,16532,0
2016-07-19,7.4615,7.4898,7.4332,7.4898,29453,0
2016-07-20,7.4997,7.4997,7.4809,7.4997,19290,0
2016-07-21,7.4623,7.5474,7.4623,7.5093,34766,0
2016-07-22,7.5093,7.519,7.4906,7.4906,44949,0
2016-07-25,7.5093,7.5377,7.4761,7.4906,53263,0
2016-07-26,7.4997,7.5662,7.4906,7.5093,45214,0
2016-07-27,7.5093,7.5662,7.4906,7.5377,52246,0
2016-07-28,7.4997,7.6325,7.4997,7.585,34703,0
2016-07-29,7.6041,7.6561,7.5945,7.6135,12735,0
2016-08-01,7.6325,7.642,7.519,7.519,12080,0
2016-08-02,7.5474,7.5662,7.4338,7.4338,30865,0
2016-08-03,7.4429,7.4906,7.4145,7.4429,20558,0
2016-08-04,7.4809,7.519,7.4623,7.5035,15957,0
2016-08-05,7.5093,7.5566,7.5093,7.5093,14379,0
2016-08-08,7.5566,7.585,7.5339,7.5474,16815,0
2016-08-09,7.5566,7.585,7.5566,7.5566,11019,0
2016-08-10,7.5662,7.5782,7.5566,7.5566,14466,0
2016-08-11,7.5662,7.6067,7.5566,7.585,38009,0
2016-08-12,7.6135,7.6229,7.5756,7.6041,24624,0
2016-08-15,7.6041,7.6253,7.5945,7.6041,38755,0
2016-08-16,7.6041,7.6419,7.6041,7.6229,44960,0
2016-08-17,7.6325,7.642,7.6041,7.6135,25351,0
2016-08-18,7.6135,7.642,7.5945,7.6041,50014,0
2016-08-19,7.6135,7.6135,7.585,7.5945,33338,0
2016-08-22,7.5954,7.6143,7.5858,7.605,21248,0
2016-08-23,7.6429,7.6906,7.6336,7.6429,38788,0
2016-08-24,7.6621,7.681,7.6429,7.6429,28260,0
2016-08-25,7.6524,7.662,7.605,7.6143,22192,0
2016-08-26,7.6336,7.6621,7.6238,7.6524,20126,0
2016-08-29,7.6714,7.6906,7.6238,7.6336,28467,0
2016-08-30,7.6429,7.681,7.6336,7.6336,59437,0
2016-08-31,7.6621,7.6621,7.6143,7.6238,38447,0
2016-09-01,7.6336,7.6336,7.5858,7.605,55025,0
2016-09-02,7.6143,7.6429,7.605,7.6429,39519,0
2016-09-06,7.6238,7.6714,7.6143,7.6401,38825,0
2016-09-07,7.6524,7.6621,7.6336,7.6524,30419,0
2016-09-08,7.6714,7.681,7.6383,7.6621,28222,0
2016-09-09,7.6524,7.6524,7.5287,7.5287,56027,0
2016-09-12,7.491,7.5573,7.4243,7.5287,51233,0
2016-09-13,7.4627,7.5195,7.4054,7.4054,45749,0
2016-09-14,7.3957,7.5002,7.3957,7.491,54415,0
2016-09-15,7.4813,7.5384,7.4717,7.4813,27464,0
2016-09-16,7.491,7.5764,7.4813,7.491,53086,0
2016-09-19,7.5287,7.5669,7.5195,7.5195,28919,0
2016-09-20,7.5384,7.5573,7.5384,7.5384,18973,0
2016-09-21,7.5488,7.5782,7.5393,7.5679,26697,0
2016-09-22,7.6155,7.6824,7.5775,7.6251,47213,0
2016-09-23,7.6441,7.6824,7.6348,7.6824,24041,0
2016-09-26,7.6727,7.692,7.5775,7.5775,49685,0
2016-09-27,7.6062,7.7205,7.6062,7.7205,31591,0
2016-09-28,7.7014,7.7491,7.7014,7.7109,16758,0
2016-09-29,7.7014,7.7109,7.6062,7.6251,31227,0
2016-09-30,7.6538,7.692,7.6348,7.6538,27112,0
2016-10-03,7.6155,7.6441,7.6062,7.6062,21735,0
2016-10-04,7.6062,7.6155,7.5488,7.5964,27630,0
2016-10-05,7.5868,7.6348,7.5582,7.5775,21609,0
2016-10-06,7.5679,7.5857,7.5393,7.5679,14410,0
2016-10-07,7.5868,7.5868,7.5295,7.5393,29029,0
2016-10-10,7.5775,7.6062,7.5679,7.5775,19005,0
2016-10-11,7.5582,7.5775,7.5009,7.5393,32228,0
2016-10-12,7.5488,7.5488,7.4633,7.5107,31753,0
2016-10-13,7.4633,7.5107,7.4436,7.4917,30168,0
2016-10-14,7.5107,7.5203,7.4917,7.5107,67539,0
2016-10-17,7.5009,7.5009,7.4345,7.4345,22629,0
2016-10-18,7.4436,7.4723,7.4429,7.4723,33091,0
2016-10-19,7.4633,7.5009,7.4633,7.5006,21984,0
2016-10-20,7.5017,7.5116,7.4779,7.4925,25413,0
2016-10-21,7.5017,7.5404,7.4878,7.5305,27370,0
2016-10-24,7.5305,7.5499,7.5212,7.5404,17454,0
2016-10-25,7.5305,7.5787,7.5305,7.5787,37654,0
2016-10-26,7.569,7.5881,7.5452,7.5881,20042,0
2016-10-27,7.5881,7.5881,7.5528,7.569,35187,0
2016-10-28,7.5881,7.5881,7.5212,7.5212,25725,0
2016-10-31,7.5593,7.5593,7.5212,7.5499,18174,0
2016-11-01,7.569,7.569,7.4916,7.5116,18777,0
2016-11-02,7.454,7.4828,7.4443,7.4828,43032,0
2016-11-03,7.473,7.473,7.4253,7.454,31738,0
2016-11-04,7.4639,7.4639,7.3869,7.3869,16688,0
2016-11-07,7.454,7.5017,7.4351,7.4639,40457,0
2016-11-08,7.4351,7.4925,7.3869,7.473,14436,0
2016-11-09,7.4253,7.4934,7.3774,7.4063,36973,0
2016-11-10,7.4253,7.4351,7.2829,7.3297,80086,0
2016-11-11,7.301,7.4155,7.301,7.3869,17485,0
2016-11-14,7.4063,7.5499,7.3774,7.4443,42276,0
2016-11-15,7.4253,7.5118,7.4253,7.5116,24841,0
2016-11-16,7.4443,7.4863,7.3703,7.4351,21257,0
2016-11-17,7.454,7.4639,7.4351,7.4639,14186,0
2016-11-18,7.4351,7.5116,7.4253,7.4639,24603,0
2016-11-21,7.445,7.5029,7.445,7.5028,54793,0
2016-11-22,7.5415,7.5992,7.5317,7.5992,49781,0
2016-11-23,7.5895,7.5992,7.5512,7.5801,23503,0
2016-11-25,7.5992,7.6487,7.5992,7.6471,12041,0
2016-11-28,7.5992,7.6954,7.5992,7.628,28756,0
2016-11-29,7.5992,7.6759,7.5992,7.6377,18461,0
2016-11-30,7.6377,7.6666,7.6377,7.6666,25778,0
2016-12-01,7.6377,7.6501,7.5606,7.6088,34268,0
2016-12-02,7.5895,7.6471,7.5895,7.6471,42096,0
2016-12-05,7.6183,7.6377,7.5992,7.6183,28700,0
2016-12-06,7.6568,7.6666,7.6183,7.6471,78518,0
2016-12-07,7.6471,7.7146,7.6471,7.676,135898,0
2016-12-08,7.6377,7.7049,7.6377,7.7049,37777,0
2016-12-09,7.676,7.757,7.676,7.7531,49439,0
2016-12-12,7.782,7.782,7.7338,7.7338,20571,0
2016-12-13,7.7531,7.782,7.7338,7.7628,132836,0
2016-12-14,7.7723,7.7917,7.7435,7.7531,41330,0
2016-12-15,7.7338,7.782,7.7338,7.7723,15339,0
2016-12-16,7.7531,7.9454,7.7531,7.8492,31336,0
2016-12-19,7.8587,7.8876,7.8492,7.8876,7418,0
2016-12-20,7.8876,7.9069,7.811,7.8587,19456,0
2016-12-21,7.8211,7.8501,7.7149,7.8016,40140,0
2016-12-22,7.8405,7.9166,7.8405,7.8985,20309,0
2016-12-23,7.8596,7.879,7.8596,7.879,12875,0
2016-12-27,7.8695,7.8821,7.8501,7.8695,24081,0
2016-12-28,7.8695,7.9659,7.8695,7.9466,15870,0
2016-12-29,7.9274,7.9756,7.8985,7.9176,10710,0
2016-12-30,7.9176,7.9466,7.8985,7.9176,9298,0
2017-01-03,7.9562,7.9562,7.8596,7.879,18729,0
2017-01-04,7.8985,7.9562,7.8985,7.9562,44287,0
2017-01-05,7.9466,8.2556,7.9466,8.0527,28664,0
2017-01-06,8.0914,8.0914,7.9659,7.9948,14691,0
2017-01-09,7.9756,8.0337,7.9756,8.0046,20251,0
2017-01-10,7.9852,8.0139,7.9852,8.0046,14181,0
2017-01-11,8.0046,8.0142,8.0046,8.0046,16975,0
2017-01-12,7.9659,8.0152,7.9659,8.0142,20365,0
2017-01-13,7.9948,8.0527,7.9756,8.0527,15964,0
2017-01-17,8.0337,8.0337,7.9756,7.9756,15216,0
2017-01-18,7.9756,8.0046,7.9756,8.0046,11359,0
2017-01-19,7.9948,8.0046,7.9756,7.9948,20949,0
2017-01-20,7.9956,8.0152,7.9473,7.9861,51094,0
2017-01-23,8.0247,8.0538,8.0152,8.0443,10284,0
2017-01-24,8.0346,8.0636,7.9764,8.0346,30140,0
2017-01-25,8.0734,8.1296,8.0443,8.112,31785,0
2017-01-26,8.112,8.1896,8.112,8.1896,48002,0
2017-01-27,8.1509,8.2381,8.1509,8.2187,39254,0
2017-01-30,8.1896,8.2187,8.0829,8.1411,31380,0
2017-01-31,8.1315,8.1509,8.0734,8.1509,44405,0
2017-02-01,8.1605,8.1991,8.1266,8.1605,37643,0
2017-02-02,8.1411,8.2177,8.1315,8.1896,33348,0
2017-02-03,8.1896,8.2361,8.1605,8.2187,91313,0
2017-02-06,8.1799,8.2573,8.1799,8.2381,33481,0
2017-02-07,8.2478,8.2573,8.2237,8.2478,37894,0
2017-02-08,8.2381,8.3135,8.2282,8.306,56977,0
2017-02-09,8.3349,8.3834,8.306,8.3834,34991,0
2017-02-10,8.3834,8.4612,8.3821,8.4612,29333,0
2017-02-13,8.4416,8.5191,8.4125,8.4125,54496,0
2017-02-14,8.4612,8.4706,8.4125,8.4514,25596,0
2017-02-15,8.4321,8.4706,8.3543,8.4612,33207,0
2017-02-16,8.4223,8.4612,8.4223,8.4514,34177,0
2017-02-17,8.3932,8.4514,8.3932,8.403,24678,0
2017-02-21,8.433,8.4717,8.433,8.433,29410,0
2017-02-22,8.433,8.5496,8.4233,8.4703,22208,0
2017-02-23,8.4912,8.5109,8.4525,8.4525,12809,0
2017-02-24,8.4425,8.4717,8.4134,8.4233,19003,0
2017-02-27,8.4134,8.4767,8.4134,8.4525,32876,0
2017-02-28,8.4233,8.4621,8.4233,8.433,19329,0
2017-03-01,8.4717,8.4717,8.4247,8.433,32242,0
2017-03-02,8.4134,8.433,8.4038,8.4038,42177,0
2017-03-03,8.4038,8.4038,8.3648,8.3842,31069,0
2017-03-06,8.3648,8.4038,8.3456,8.4038,26455,0
2017-03-07,8.3842,8.4038,8.3746,8.4038,30557,0
2017-03-08,8.3842,8.4134,8.3746,8.3746,46842,0
2017-03-09,8.355,8.355,8.2676,8.3161,88782,0
2017-03-10,8.3356,8.3746,8.3258,8.3453,28721,0
2017-03-13,8.355,8.36,8.3356,8.3453,32462,0
2017-03-14,8.3065,8.3344,8.2285,8.3065,47916,0
2017-03-15,8.3356,8.433,8.2577,8.4134,75650,0
2017-03-16,8.4134,8.433,8.3648,8.433,19611,0
2017-03-17,8.433,8.4621,8.3648,8.3746,30771,0
2017-03-20,8.3648,8.5109,8.355,8.4425,49819,0
2017-03-21,8.4425,8.5204,8.3746,8.3746,20742,0
2017-03-22,8.3364,8.5415,8.3364,8.4047,45835,0
2017-03-23,8.395,8.5802,8.395,8.4923,24148,0
2017-03-24,8.473,8.5122,8.3851,8.3851,22551,0
2017-03-27,8.2582,8.4437,8.2582,8.395,36390,0
2017-03-28,8.3851,8.4923,8.3851,8.4631,30721,0
2017-03-29,8.4437,8.4829,8.4437,8.4437,25962,0
2017-03-30,8.4244,8.4338,8.4244,8.4244,20422,0
2017-03-31,8.4047,8.5122,8.4047,8.4631,36334,0
2017-04-03,8.4631,8.5509,8.4537,8.5122,51492,0
2017-04-04,8.473,8.4933,8.4437,8.4631,32319,0
2017-04-05,8.4338,8.4829,8.4244,8.4244,42469,0
2017-04-06,8.4244,8.5023,8.4244,8.4244,29899,0
2017-04-07,8.4244,8.5216,8.4144,8.5216,44163,0
2017-04-10,8.4923,8.5316,8.473,8.473,7775,0
2017-04-11,8.4631,8.5316,8.4537,8.5316,31203,0
2017-04-12,8.5316,8.5316,8.4338,8.4338,106997,0
2017-04-13,8.4338,8.473,8.4338,8.473,21899,0
2017-04-17,8.4829,8.5316,8.4537,8.4829,22750,0
2017-04-18,8.4631,8.4973,8.4437,8.473,15267,0
2017-04-19,8.4829,8.5216,8.4631,8.5023,20978,0
2017-04-20,8.5425,8.5814,8.4932,8.5226,24580,0
2017-04-21,8.552,8.552,8.4713,8.5131,49536,0
2017-04-24,8.552,8.562,8.5032,8.552,20637,0
2017-04-25,8.552,8.5914,8.5425,8.562,31162,0
2017-04-26,8.562,8.6108,8.5226,8.5425,38176,0
2017-04-27,8.5326,8.552,8.5226,8.552,44413,0
2017-04-28,8.562,8.6013,8.5326,8.6013,20568,0
2017-05-01,8.6208,8.6208,8.552,8.562,15824,0
2017-05-02,8.6013,8.6014,8.562,8.5719,29442,0
2017-05-03,8.5719,8.5719,8.5226,8.5326,38107,0
2017-05-04,8.5226,8.552,8.5032,8.5032,38678,0
2017-05-05,8.552,8.552,8.4932,8.552,49418,0
2017-05-08,8.552,8.557,8.5319,8.5326,23726,0
2017-05-09,8.5719,8.5719,8.5226,8.5326,17353,0
2017-05-10,8.5425,8.5719,8.5226,8.5719,17486,0
2017-05-11,8.5814,8.5814,8.5131,8.5131,14287,0
2017-05-12,8.552,8.552,8.5131,8.552,19772,0
2017-05-15,8.5914,8.5914,8.5425,8.5719,31731,0
2017-05-16,8.5719,8.6013,8.5719,8.5719,19035,0
2017-05-17,8.5719,8.5914,8.4638,8.5226,40129,0
2017-05-18,8.5032,8.562,8.4991,8.562,6905,0
2017-05-19,8.552,8.5719,8.5131,8.5326,12949,0
2017-05-22,8.553,8.6024,8.5434,8.6024,17788,0
2017-05-23,8.6024,8.6221,8.5729,8.5825,10976,0
2017-05-24,8.5825,8.622,8.563,8.5825,26270,0
2017-05-25,8.6024,8.6415,8.5925,8.622,27904,0
2017-05-26,8.612,8.6584,8.553,8.612,17320,0
2017-05-30,8.6024,8.6318,8.5825,8.6318,26112,0
2017-05-31,8.6024,8.6295,8.5869,8.5925,22813,0
2017-06-01,8.6515,8.6515,8.6024,8.6318,23473,0
2017-06-02,8.6318,8.671,8.6318,8.6318,38080,0
2017-06-05,8.6415,8.7005,8.6415,8.7005,22044,0
2017-06-06,8.6908,8.6908,8.6318,8.6318,23961,0
2017-06-07,8.6515,8.7005,8.6415,8.7005,27796,0
2017-06-08,8.7005,8.7005,8.681,8.7005,36746,0
2017-06-09,8.6908,8.6908,8.6515,8.6613,24282,0
2017-06-12,8.6515,8.6908,8.6415,8.6908,32751,0
2017-06-13,8.6908,8.7005,8.6859,8.7005,38516,0
2017-06-14,8.7005,8.7498,8.7005,8.74,30269,0
2017-06-15,8.7203,8.7239,8.6515,8.7203,16523,0
2017-06-16,8.7203,8.7203,8.6659,8.681,7864,0
2017-06-19,8.671,8.7105,8.671,8.681,12710,0
2017-06-20,8.6908,8.735,8.681,8.73,14771,0
2017-06-21,8.7113,8.7409,8.6324,8.6324,11781,0
2017-06-22,8.6324,8.7113,8.6324,8.6916,12859,0
2017-06-23,8.6916,8.6916,8.6421,8.6521,9540,0
2017-06-26,8.6817,8.7113,8.6718,8.6817,17608,0
2017-06-27,8.6717,8.7046,8.5633,8.5929,18273,0
2017-06-28,8.6225,8.7013,8.6225,8.7013,9975,0
2017-06-29,8.6717,8.6817,8.6421,8.6521,26430,0
2017-06-30,8.6521,8.7309,8.6225,8.6717,8930,0
2017-07-03,8.6421,8.6916,8.6421,8.6421,7950,0
2017-07-05,8.6521,8.6717,8.6028,8.6717,25841,0
2017-07-06,8.662,8.6817,8.6028,8.6028,12738,0
2017-07-07,8.5929,8.662,8.5829,8.6225,61543,0
2017-07-10,8.6225,8.7013,8.6225,8.7013,14787,0
2017-07-11,8.6817,8.7113,8.6421,8.6613,22799,0
2017-07-12,8.7309,8.7309,8.6916,8.7013,11893,0
2017-07-13,8.7212,8.7508,8.6817,8.6916,8682,0
2017-07-14,8.6817,8.7212,8.6817,8.7212,16091,0
2017-07-17,8.7804,8.7804,8.7309,8.7605,16323,0
2017-07-18,8.7409,8.7804,8.7212,8.7212,10293,0
2017-07-19,8.7409,8.805,8.7409,8.8,10932,0
2017-07-20,8.8,8.8397,8.7803,8.8,10771,0
2017-07-21,8.8,8.8397,8.7803,8.8397,9042,0
2017-07-24,8.8198,8.8297,8.7671,8.7803,10071,0
2017-07-25,8.8,8.8297,8.7803,8.8,9188,0
2017-07-26,8.81,8.8694,8.81,8.8694,25058,0
2017-07-27,8.8594,8.8694,8.8221,8.8297,30836,0
2017-07-28,8.8297,8.8792,8.8297,8.8694,13201,0
2017-07-31,8.8792,8.8792,8.8307,8.8594,16131,0
2017-08-01,8.8991,8.8991,8.8101,8.8495,40028,0
2017-08-02,8.8991,8.8991,8.7901,8.8397,39245,0
2017-08-03,8.8297,8.8297,8.7901,8.7901,12968,0
2017-08-04,8.8,8.81,8.7506,8.7506,11211,0
2017-08-07,8.8,8.8198,8.7604,8.8198,18469,0
2017-08-08,8.8198,8.8198,8.7604,8.7703,6784,0
2017-08-09,8.7803,8.7803,8.711,8.711,21865,0
2017-08-10,8.7506,8.7506,8.5427,8.5427,26862,0
2017-08-11,8.5625,8.6912,8.5625,8.6813,21853,0
2017-08-14,8.7506,8.7506,8.6713,8.6813,14617,0
2017-08-15,8.6713,8.711,8.6516,8.6516,43173,0
2017-08-16,8.6713,8.7506,8.6713,8.6713,34423,0
2017-08-17,8.701,8.7209,8.6219,8.6219,21486,0
2017-08-18,8.6416,8.6516,8.6219,8.6466,13649,0
2017-08-21,8.6516,8.6813,8.6119,8.6119,13434,0
2017-08-22,8.6915,8.6915,8.6517,8.6715,13908,0
2017-08-23,8.6715,8.7113,8.6715,8.6915,21596,0
2017-08-24,8.6915,8.7311,8.6417,8.6417,34547,0
2017-08-25,8.6417,8.7113,8.6417,8.6915,31795,0
2017-08-28,8.7907,8.7907,8.6617,8.7213,19540,0
2017-08-29,8.7013,8.7113,8.6815,8.7113,14158,0
2017-08-30,8.7013,8.7311,8.6617,8.6617,32311,0
2017-08-31,8.6715,8.7113,8.6617,8.7113,48610,0
2017-09-01,8.7113,8.7709,8.6715,8.7709,56870,0
2017-09-05,8.7411,8.7411,8.6219,8.6219,54137,0
2017-09-06,8.6219,8.6715,8.6021,8.6219,78634,0
2017-09-07,8.6617,8.6617,8.6319,8.6517,47653,0
2017-09-08,8.6915,8.6922,8.6417,8.6517,81722,0
2017-09-11,8.7013,8.7311,8.6865,8.6915,55837,0
2017-09-12,8.6915,8.7411,8.6915,8.7013,66277,0
2017-09-13,8.7013,8.7214,8.6915,8.6915,45610,0
2017-09-14,8.6915,8.7709,8.6617,8.7709,53158,0
2017-09-15,8.7609,8.7709,8.7213,8.7213,94327,0
2017-09-18,8.7411,8.8305,8.7411,8.7907,67973,0
2017-09-19,8.7907,8.8007,8.7709,8.7809,88870,0
2017-09-20,8.7809,8.8305,8.7809,8.7997,25963,0
2017-09-21,8.8107,8.8306,8.7793,8.8306,38581,0
2017-09-22,8.8107,8.8505,8.8087,8.8505,21228,0
2017-09-25,8.8306,8.8505,8.7907,8.7907,43582,0
2017-09-26,8.8007,8.8406,8.7808,8.8007,40047,0
2017-09-27,8.8007,8.817,8.7907,8.7907,80774,0
2017-09-28,8.8605,8.8605,8.8107,8.8107,84396,0
2017-09-29,8.8306,8.9004,8.8306,8.9004,25302,0
2017-10-02,8.9004,8.9103,8.8605,8.9004,76127,0
2017-10-03,8.9004,8.9203,8.8904,8.9004,33737,0
2017-10-04,8.8705,8.9103,8.8705,8.8904,51530,0
2017-10-05,8.9203,8.9402,8.9004,8.9303,24022,0
2017-10-06,8.9303,8.9602,8.9004,8.9602,21807,0
2017-10-09,8.9103,8.9251,8.8904,8.9004,40293,0
2017-10-10,8.8904,8.9203,8.8705,8.8904,164634,0
2017-10-11,8.8804,8.9103,8.8705,8.9004,57041,0
2017-10-12,8.8904,8.9203,8.8904,8.9203,20024,0
2017-10-13,8.9303,8.9559,8.9203,8.9402,51202,0
2017-10-16,8.9701,8.9701,8.9303,8.9701,11416,0
2017-10-17,8.9801,8.9801,8.9502,8.9801,12374,0
2017-10-18,8.9701,9.01,8.9103,8.9602,76957,0
2017-10-19,8.9402,8.9602,8.9014,8.9602,11651,0
2017-10-20,8.9612,9.01,8.9502,9.01,11244,0
2017-10-23,9.04,9.04,8.915,8.99,21041,0
2017-10-24,8.98,8.99,8.95,8.95,21111,0
2017-10-25,8.96,8.968,8.88,8.92,33278,0
2017-10-26,8.92,8.94,8.91,8.92,42101,0
2017-10-27,8.94,8.94,8.91,8.94,13515,0
2017-10-30,8.94,8.98,8.939,8.96,26881,0
2017-10-31,8.98,9.0008,8.98,9,44237,0
2017-11-01,9,9.1,9,9.1,29390,0
2017-11-02,9.09,9.09,8.98,8.98,17038,0
2017-11-03,9,9.04,8.98,9.03,17152,0
2017-11-06,9.04,9.04,8.99,9,23256,0
2017-11-07,9.03,9.04,8.99,8.99,26230,0
2017-11-08,9,9.02,8.97,9,22774,0
2017-11-09,8.99,8.99,8.9095,8.94,33892,0
2017-11-10,8.94,8.96,8.91,8.96,29864,0
