Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.4509,6.4509,6.3746,6.4206,13399,0
2005-02-28,6.4206,6.4664,6.4056,6.4664,25612,0
2005-03-01,6.4664,6.4664,6.4256,6.4456,26995,0
2005-03-02,6.4206,6.4559,6.4206,6.4509,18711,0
2005-03-03,6.4664,6.4664,6.4056,6.4206,12811,0
2005-03-04,6.4206,6.4812,6.3797,6.4256,27978,0
2005-03-07,6.4709,6.4709,6.4206,6.4307,26208,0
2005-03-08,6.4456,6.4664,6.4307,6.4559,22263,0
2005-03-09,6.4407,6.4407,6.3392,6.3746,63640,0
2005-03-10,6.4256,6.4407,6.3035,6.4099,25219,0
2005-03-11,6.4354,6.4354,6.3292,6.3292,17930,0
2005-03-14,6.3544,6.3645,6.3292,6.3443,15768,0
2005-03-15,6.3645,6.3694,6.3292,6.3694,23051,0
2005-03-16,6.3341,6.3493,6.3089,6.3493,10045,0
2005-03-17,6.3341,6.3645,6.3035,6.3341,12811,0
2005-03-18,6.3035,6.3089,6.2174,6.2885,26013,0
2005-03-21,6.3189,6.3189,6.1765,6.2123,15170,0
2005-03-22,6.2022,6.2531,6.1561,6.2531,12219,0
2005-03-23,6.2531,6.2531,6.1463,6.1664,24425,0
2005-03-24,6.1514,6.1514,5.9533,6.0908,57338,0
2005-03-28,6.0908,6.0908,5.8726,5.9383,84526,0
2005-03-29,5.8975,5.9432,5.8929,5.9081,30937,0
2005-03-30,5.9383,6.0047,5.9181,5.9684,20882,0
2005-03-31,5.9684,6.1008,5.9636,6.1008,31726,0
2005-04-01,6.0754,6.1008,6.0296,6.0754,15572,0
2005-04-04,6.0908,6.0908,5.9028,5.9841,31917,0
2005-04-05,5.9841,6.0245,5.9583,5.9841,21081,0
2005-04-06,6.0754,6.1008,6.05,6.0855,23646,0
2005-04-07,6.0955,6.1463,6.0955,6.126,11435,0
2005-04-08,6.1312,6.1561,6.1008,6.126,10632,0
2005-04-11,6.1463,6.172,6.1008,6.1159,10632,0
2005-04-12,6.0754,6.1463,6.0754,6.1159,20298,0
2005-04-13,6.1159,6.1463,6.0346,6.1212,13990,0
2005-04-14,6.1463,6.172,6.055,6.1561,29352,0
2005-04-15,6.1664,6.1868,6.1212,6.1664,19311,0
2005-04-18,6.1664,6.1969,6.1212,6.1415,27378,0
2005-04-19,6.1561,6.2327,6.1561,6.2022,15572,0
2005-04-20,6.2224,6.2275,6.1664,6.2123,20096,0
2005-04-21,6.1919,6.2475,6.1919,6.2475,10239,0
2005-04-22,6.2831,6.2831,6.2475,6.2531,17142,0
2005-04-25,6.2732,6.3292,6.1868,6.2475,25413,0
2005-04-26,6.2475,6.2475,6.2123,6.2475,7093,0
2005-04-27,6.2378,6.2425,6.1107,6.1107,13990,0
2005-04-28,6.1058,6.1919,6.0606,6.1919,5710,0
2005-04-29,6.2378,6.2988,6.2022,6.2988,42746,0
2005-05-02,6.2831,6.2831,6.2174,6.2785,5317,0
2005-05-03,6.2327,6.2378,6.1969,6.2275,11628,0
2005-05-04,6.2475,6.2885,6.2174,6.2531,20493,0
2005-05-05,6.2224,6.2831,6.2224,6.2831,21866,0
2005-05-06,6.2378,6.2531,6.2022,6.2475,23051,0
2005-05-09,6.2785,6.2831,6.2022,6.2275,51626,0
2005-05-10,6.2785,6.3694,6.2425,6.2732,22263,0
2005-05-11,6.3645,6.3694,6.3189,6.3493,35473,0
2005-05-12,6.3544,6.3544,6.3292,6.3493,13197,0
2005-05-13,6.3694,6.3746,6.2885,6.3443,21081,0
2005-05-16,6.3035,6.3645,6.3035,6.3645,13990,0
2005-05-17,6.3596,6.3694,6.324,6.324,30742,0
2005-05-18,6.3443,6.3694,6.3443,6.3493,10045,0
2005-05-19,6.3089,6.3694,6.3089,6.3694,8082,0
2005-05-20,6.3493,6.3694,6.3341,6.3341,23843,0
2005-05-23,6.3493,6.3493,6.3292,6.3292,20096,0
2005-05-24,6.2831,6.3746,6.2831,6.3746,39406,0
2005-05-25,6.3797,6.4206,6.3392,6.4206,27573,0
2005-05-26,6.3292,6.4056,6.3089,6.4056,11435,0
2005-05-27,6.3797,6.4153,6.3797,6.4153,8864,0
2005-05-31,6.4206,6.4206,6.3848,6.3848,11819,0
2005-06-01,6.4206,6.4307,6.3189,6.3189,14383,0
2005-06-02,6.2885,6.4153,6.2831,6.3694,18325,0
2005-06-03,6.3189,6.3544,6.2633,6.3035,31131,0
2005-06-06,6.3493,6.3797,6.3493,6.3746,15961,0
2005-06-07,6.3292,6.4354,6.324,6.3951,34287,0
2005-06-08,6.39,6.4861,6.3341,6.3797,84526,0
2005-06-09,6.4056,6.4559,6.3797,6.4559,29352,0
2005-06-10,6.4812,6.4812,6.4206,6.4709,14581,0
2005-06-13,6.5067,6.5067,6.4307,6.4307,14973,0
2005-06-14,6.4056,6.4206,6.3951,6.4056,16940,0
2005-06-15,6.3596,6.3999,6.3596,6.3694,9466,0
2005-06-16,6.3999,6.4206,6.3848,6.4153,13591,0
2005-06-17,6.3746,6.4559,6.3493,6.4559,25413,0
2005-06-20,6.5323,6.5323,6.4407,6.4766,26013,0
2005-06-21,6.4812,6.5525,6.4407,6.4664,18905,0
2005-06-22,6.4456,6.4766,6.4256,6.4256,31525,0
2005-06-23,6.4099,6.4609,6.4099,6.4559,18711,0
2005-06-24,6.4099,6.5577,6.4099,6.5271,15961,0
2005-06-27,6.4812,6.5117,6.4664,6.4664,8082,0
2005-06-28,6.4206,6.4407,6.4056,6.4407,13399,0
2005-06-29,6.4456,6.4559,6.3797,6.4206,25612,0
2005-06-30,6.3746,6.4664,6.3746,6.3746,34671,0
2005-07-01,6.3694,6.4056,6.3341,6.3443,26405,0
2005-07-05,6.3746,6.4153,6.2831,6.2885,33890,0
2005-07-06,6.2885,6.3999,6.2885,6.3341,12999,0
2005-07-07,6.3341,6.4206,6.3292,6.4206,10632,0
2005-07-08,6.3341,6.4354,6.3292,6.4354,28178,0
2005-07-11,6.4407,6.5218,6.4407,6.4812,20687,0
2005-07-12,6.4559,6.4609,6.39,6.4307,10632,0
2005-07-13,6.4354,6.4766,6.3999,6.4766,26796,0
2005-07-14,6.4407,6.5218,6.4206,6.5014,62260,0
2005-07-15,6.5067,6.5577,6.4509,6.4509,22659,0
2005-07-18,6.4914,6.5271,6.4509,6.4861,19901,0
2005-07-19,6.4963,6.4963,6.4664,6.4709,22263,0
2005-07-20,6.5067,6.5117,6.4664,6.5117,16355,0
2005-07-21,6.4861,6.5271,6.3292,6.4206,87085,0
2005-07-22,6.4407,6.4509,6.4206,6.4509,3159,0
2005-07-25,6.4456,6.4509,6.3746,6.4354,18711,0
2005-07-26,6.3999,6.4307,6.3797,6.4307,18711,0
2005-07-27,6.3392,6.4456,6.3392,6.4099,21081,0
2005-07-28,6.4206,6.4609,6.4206,6.4509,22263,0
2005-07-29,6.4509,6.4509,6.4206,6.4509,5710,0
2005-08-01,6.4056,6.4354,6.3746,6.4307,40590,0
2005-08-02,6.39,6.4559,6.39,6.4559,25612,0
2005-08-03,6.4766,6.4812,6.4206,6.4456,8082,0
2005-08-04,6.4559,6.4812,6.4354,6.4354,12616,0
2005-08-05,6.4407,6.4812,6.3797,6.4812,22071,0
2005-08-08,6.4812,6.4812,6.39,6.4664,27378,0
2005-08-09,6.4407,6.4812,6.4099,6.4559,13591,0
2005-08-10,6.4307,6.5067,6.4256,6.4664,17735,0
2005-08-11,6.4206,6.4709,6.4206,6.4509,16744,0
2005-08-12,6.4559,6.5117,6.4256,6.5117,26796,0
2005-08-15,6.4861,6.542,6.4766,6.4963,25806,0
2005-08-16,6.4559,6.4664,6.4256,6.4256,23446,0
2005-08-17,6.4256,6.4709,6.4256,6.4709,11819,0
2005-08-18,6.4664,6.4664,6.4307,6.4354,7882,0
2005-08-19,6.4509,6.4609,6.4256,6.4256,14383,0
2005-08-22,6.4963,6.5014,6.4509,6.4963,25025,0
2005-08-23,6.4709,6.5323,6.4307,6.4354,42365,0
2005-08-24,6.4256,6.5117,6.4256,6.5117,17539,0
2005-08-25,6.5168,6.5323,6.4766,6.4963,14189,0
2005-08-26,6.4709,6.5117,6.4709,6.4812,2561,0
2005-08-29,6.4664,6.5117,6.3999,6.4407,34485,0
2005-08-30,6.5067,6.542,6.4914,6.4914,9466,0
2005-08-31,6.5117,6.542,6.4812,6.542,16156,0
2005-09-01,6.5218,6.5218,6.4509,6.4664,37037,0
2005-09-02,6.4664,6.4664,6.4456,6.4664,8670,0
2005-09-06,6.4812,6.542,6.4812,6.542,15365,0
2005-09-07,6.5271,6.5723,6.4963,6.5067,13591,0
2005-09-08,6.4861,6.5271,6.4766,6.5271,16355,0
2005-09-09,6.5271,6.5271,6.4709,6.5271,28371,0
2005-09-12,6.5117,6.5168,6.4766,6.4861,45701,0
2005-09-13,6.4861,6.5117,6.4861,6.5117,6700,0
2005-09-14,6.4914,6.5067,6.4861,6.4963,12409,0
2005-09-15,6.4861,6.5218,6.4861,6.4963,9851,0
2005-09-16,6.5323,6.5323,6.4861,6.4914,15961,0
2005-09-19,6.4861,6.5117,6.4861,6.4861,12219,0
2005-09-20,6.4664,6.5774,6.4664,6.4861,35063,0
2005-09-21,6.5014,6.5014,6.4609,6.4914,21671,0
2005-09-22,6.4664,6.4664,6.3746,6.3746,69154,0
2005-09-23,6.3746,6.4509,6.3746,6.4256,32309,0
2005-09-26,6.3797,6.3999,6.2885,6.2885,29752,0
2005-09-27,6.2831,6.3292,6.2123,6.2577,58127,0
2005-09-28,6.2988,6.3645,6.2785,6.3645,21081,0
2005-09-29,6.3645,6.3645,6.2425,6.3493,30138,0
2005-09-30,6.3493,6.3999,6.3493,6.3493,13591,0
2005-10-03,6.3848,6.3848,6.3493,6.3493,19702,0
2005-10-04,6.3951,6.4206,6.3035,6.39,60296,0
2005-10-05,6.4559,6.4664,6.4307,6.4307,29167,0
2005-10-06,6.3951,6.4664,6.3951,6.3951,33494,0
2005-10-07,6.4256,6.4407,6.3999,6.4206,7289,0
2005-10-10,6.4407,6.4456,6.4407,6.4456,4731,0
2005-10-11,6.4354,6.4456,6.3797,6.3797,16557,0
2005-10-12,6.4099,6.4256,6.3797,6.3797,15572,0
2005-10-13,6.4256,6.4256,6.3746,6.3797,26995,0
2005-10-14,6.4153,6.4407,6.3746,6.4206,23247,0
2005-10-17,6.4206,6.4354,6.3797,6.4206,9851,0
2005-10-18,6.3797,6.4206,6.3443,6.4056,16355,0
2005-10-19,6.3797,6.4206,6.3341,6.3746,32513,0
2005-10-20,6.3341,6.3951,6.3341,6.3493,19702,0
2005-10-21,6.3951,6.3951,6.3797,6.3951,10239,0
2005-10-24,6.4354,6.4354,6.3544,6.3951,15572,0
2005-10-25,6.3797,6.4407,6.3797,6.4407,14973,0
2005-10-26,6.4407,6.4407,6.3797,6.4206,24831,0
2005-10-27,6.4099,6.4099,6.3797,6.3848,18711,0
2005-10-28,6.3951,6.4456,6.3797,6.3999,17539,0
2005-10-31,6.3999,6.4206,6.3746,6.39,19702,0
2005-11-01,6.3797,6.4256,6.3797,6.3797,21671,0
2005-11-02,6.3797,6.4456,6.3797,6.4407,33890,0
2005-11-03,6.4206,6.4664,6.39,6.3999,16156,0
2005-11-04,6.3797,6.4559,6.3797,6.4206,15961,0
2005-11-07,6.4407,6.4766,6.4407,6.4509,17735,0
2005-11-08,6.4407,6.4609,6.4153,6.4256,7093,0
2005-11-09,6.4407,6.4609,6.4206,6.4407,17539,0
2005-11-10,6.4509,6.4509,6.3797,6.3848,17142,0
2005-11-11,6.4256,6.4664,6.3797,6.4559,23051,0
2005-11-14,6.4664,6.4664,6.3797,6.4206,9654,0
2005-11-15,6.4206,6.4407,6.4206,6.4206,21081,0
2005-11-16,6.4456,6.4559,6.4206,6.4206,20096,0
2005-11-17,6.4206,6.4456,6.4206,6.4307,39012,0
2005-11-18,6.4256,6.4407,6.4256,6.4256,23051,0
2005-11-21,6.4256,6.4407,6.4206,6.4206,14189,0
2005-11-22,6.4766,6.4766,6.4206,6.4609,33890,0
2005-11-23,6.4256,6.4861,6.4206,6.4456,11036,0
2005-11-28,6.3848,6.4664,6.3848,6.4354,22071,0
2005-11-29,6.4354,6.4354,6.39,6.3951,30742,0
2005-11-30,6.3848,6.4609,6.3848,6.4206,8082,0
2005-12-01,6.4206,6.4609,6.4206,6.4256,17343,0
2005-12-02,6.4509,6.4609,6.4256,6.4256,13399,0
2005-12-05,6.4664,6.4664,6.4056,6.4056,30538,0
2005-12-06,6.3999,6.4307,6.3999,6.4256,19311,0
2005-12-07,6.4206,6.4963,6.3951,6.4664,23646,0
2005-12-08,6.4664,6.4664,6.4206,6.4456,32905,0
2005-12-09,6.4456,6.4456,6.4206,6.4206,14973,0
2005-12-12,6.4206,6.4407,6.4206,6.4256,18124,0
2005-12-13,6.4307,6.4456,6.4256,6.4407,11819,0
2005-12-14,6.4206,6.4664,6.4206,6.4559,20298,0
2005-12-15,6.4206,6.4963,6.4206,6.4456,31525,0
2005-12-16,6.4456,6.4963,6.4206,6.4407,26796,0
2005-12-19,6.4206,6.4766,6.3544,6.4206,75862,0
2005-12-20,6.39,6.4559,6.3544,6.3999,41965,0
2005-12-21,6.39,6.4153,6.3544,6.3797,20882,0
2005-12-22,6.3999,6.4153,6.3746,6.4153,15365,0
2005-12-23,6.4056,6.4099,6.3746,6.3797,16744,0
2005-12-27,6.3797,6.4056,6.3746,6.3848,17735,0
2005-12-28,6.3544,6.3951,6.3544,6.3797,43739,0
2005-12-29,6.3746,6.39,6.3544,6.3848,23247,0
2005-12-30,6.3596,6.3848,6.3596,6.3848,13399,0
2006-01-03,6.39,6.4153,6.3746,6.3951,5125,0
2006-01-04,6.4153,6.4153,6.3797,6.3797,16355,0
2006-01-05,6.4153,6.4153,6.3797,6.3797,11628,0
2006-01-06,6.4099,6.4099,6.3797,6.3999,7289,0
2006-01-09,6.3951,6.3951,6.3544,6.3746,38015,0
2006-01-10,6.3544,6.3746,6.3544,6.3694,7093,0
2006-01-11,6.3645,6.4099,6.3544,6.3746,29352,0
2006-01-12,6.3694,6.3746,6.3544,6.3746,16940,0
2006-01-13,6.3999,6.4099,6.3493,6.3797,17539,0
2006-01-17,6.3443,6.4153,6.3443,6.4056,17735,0
2006-01-18,6.3797,6.4307,6.3746,6.4307,25806,0
2006-01-19,6.3999,6.5014,6.3999,6.4307,15768,0
2006-01-20,6.4099,6.4664,6.3797,6.4407,30138,0
2006-01-23,6.4407,6.4766,6.4407,6.4559,23843,0
2006-01-24,6.4812,6.5323,6.4354,6.5067,22263,0
2006-01-25,6.542,6.542,6.4559,6.4766,19113,0
2006-01-26,6.4766,6.5117,6.4559,6.5117,40195,0
2006-01-27,6.4664,6.5117,6.4664,6.4963,26208,0
2006-01-30,6.4861,6.5271,6.4206,6.4206,45316,0
2006-01-31,6.3797,6.4812,6.3797,6.4559,34088,0
2006-02-01,6.4099,6.4609,6.3797,6.4206,55762,0
2006-02-02,6.39,6.5067,6.39,6.5067,24623,0
2006-02-03,6.5014,6.5067,6.4664,6.4861,4731,0
2006-02-06,6.5117,6.5117,6.4153,6.4456,29752,0
2006-02-07,6.4664,6.4664,6.4206,6.4609,7093,0
2006-02-08,6.4206,6.5271,6.4206,6.5218,25806,0
2006-02-09,6.5117,6.5271,6.4407,6.5168,13399,0
2006-02-10,6.4812,6.5117,6.4407,6.4456,28961,0
2006-02-13,6.4456,6.5271,6.4407,6.4456,20298,0
2006-02-14,6.4407,6.5117,6.4407,6.4509,22263,0
2006-02-15,6.4509,6.5014,6.4509,6.4664,11234,0
2006-02-16,6.4861,6.4861,6.4354,6.4812,18124,0
2006-02-17,6.4559,6.5014,6.4407,6.4664,19113,0
2006-02-21,6.5117,6.5117,6.4256,6.5117,27781,0
2006-02-22,6.4559,6.5117,6.4559,6.4812,22854,0
2006-02-23,6.5067,6.5117,6.4861,6.4914,8273,0
2006-02-24,6.4256,6.4256,6.3951,6.3999,28961,0
2006-02-27,6.3746,6.4256,6.3746,6.3797,41965,0
2006-02-28,6.3596,6.4354,6.3341,6.3341,39603,0
2006-03-01,6.3292,6.3951,6.3292,6.3694,32713,0
2006-03-02,6.3694,6.4307,6.3694,6.4206,25025,0
2006-03-03,6.39,6.4709,6.3848,6.4206,32118,0
2006-03-06,6.4206,6.4609,6.3951,6.4099,22071,0
2006-03-07,6.3951,6.4664,6.3848,6.3951,23843,0
2006-03-08,6.3848,6.4354,6.3848,6.4307,18325,0
2006-03-09,6.4307,6.4307,6.39,6.4206,18325,0
2006-03-10,6.4354,6.4664,6.3999,6.3999,35063,0
2006-03-13,6.4056,6.4609,6.3999,6.4056,21866,0
2006-03-14,6.4307,6.4307,6.3951,6.4206,31917,0
2006-03-15,6.4056,6.4256,6.4056,6.4256,18711,0
2006-03-16,6.4056,6.4256,6.3999,6.4206,29952,0
2006-03-17,6.4056,6.4153,6.3999,6.4153,7489,0
2006-03-20,6.4206,6.4206,6.3951,6.4153,21866,0
2006-03-21,6.3999,6.4099,6.3596,6.39,34287,0
2006-03-22,6.4206,6.4664,6.4206,6.4206,16744,0
2006-03-23,6.4056,6.4206,6.3951,6.3999,7684,0
2006-03-24,6.4307,6.4664,6.39,6.3999,19311,0
2006-03-27,6.3951,6.4206,6.3951,6.3999,6298,0
2006-03-28,6.4153,6.4664,6.39,6.3951,14782,0
2006-03-29,6.3292,6.3951,6.3292,6.3596,34485,0
2006-03-30,6.4056,6.4056,6.3392,6.3797,27192,0
2006-03-31,6.3797,6.3951,6.324,6.324,16557,0
2006-04-03,6.2936,6.3292,6.2885,6.2988,39603,0
2006-04-04,6.2885,6.3137,6.2831,6.3089,15768,0
2006-04-05,6.3035,6.3292,6.2831,6.3137,26405,0
2006-04-06,6.2988,6.3645,6.2988,6.3341,30343,0
2006-04-07,6.3292,6.3797,6.2831,6.324,50239,0
2006-04-10,6.3493,6.4206,6.3137,6.324,24831,0
2006-04-11,6.3035,6.3999,6.3035,6.3493,31726,0
2006-04-12,6.4206,6.4206,6.3645,6.3645,13197,0
2006-04-13,6.4099,6.4407,6.3746,6.3746,19901,0
2006-04-17,6.4099,6.4206,6.3137,6.3137,26595,0
2006-04-18,6.2885,6.3999,6.2885,6.3544,21866,0
2006-04-19,6.2988,6.3392,6.2732,6.2732,27978,0
2006-04-20,6.2885,6.3544,6.2022,6.3292,55366,0
2006-04-21,6.2885,6.4153,6.2885,6.4153,8670,0
2006-04-24,6.3746,6.39,6.3392,6.3596,23843,0
2006-04-25,6.3341,6.3951,6.3341,6.3544,16156,0
2006-04-26,6.3089,6.3951,6.3035,6.3951,18124,0
2006-04-27,6.4056,6.4056,6.3035,6.3493,7882,0
2006-04-28,6.3645,6.3694,6.3035,6.3392,11819,0
2006-05-01,6.3189,6.3645,6.3035,6.324,6700,0
2006-05-02,6.3596,6.3596,6.3341,6.3443,7489,0
2006-05-03,6.324,6.3645,6.3089,6.3189,5916,0
2006-05-04,6.3544,6.3544,6.324,6.324,9266,0
2006-05-05,6.3189,6.3493,6.3035,6.3493,11628,0
2006-05-08,6.3645,6.3694,6.3035,6.3694,25612,0
2006-05-09,6.3292,6.3694,6.3137,6.3137,12811,0
2006-05-10,6.3189,6.3596,6.3137,6.3493,19113,0
2006-05-11,6.3645,6.3694,6.3137,6.3292,13791,0
2006-05-12,6.3443,6.3645,6.3137,6.324,17142,0
2006-05-15,6.3137,6.3544,6.2577,6.3089,26595,0
2006-05-16,6.3035,6.3746,6.2831,6.3746,35658,0
2006-05-17,6.3493,6.3645,6.2885,6.2885,8082,0
2006-05-18,6.3089,6.3544,6.2831,6.3035,14782,0
2006-05-19,6.2936,6.3292,6.2577,6.3292,31131,0
2006-05-22,6.3341,6.3544,6.2732,6.2885,21866,0
2006-05-23,6.2785,6.3189,6.2785,6.2988,14973,0
2006-05-24,6.3443,6.3443,6.2732,6.2732,18526,0
2006-05-25,6.2682,6.2936,6.2682,6.2831,9062,0
2006-05-26,6.2475,6.3341,6.2475,6.2885,16355,0
2006-05-30,6.2885,6.324,6.2732,6.324,4335,0
2006-05-31,6.3035,6.3292,6.2633,6.2633,16557,0
2006-06-01,6.2936,6.3694,6.2577,6.3392,21866,0
2006-06-02,6.3089,6.3292,6.2831,6.2885,21671,0
2006-06-05,6.3341,6.3645,6.2936,6.3443,29952,0
2006-06-06,6.3645,6.3694,6.2988,6.3137,19702,0
2006-06-07,6.2936,6.3292,6.2885,6.3292,10239,0
2006-06-08,6.3341,6.3392,6.2633,6.324,17142,0
2006-06-09,6.3392,6.3596,6.2682,6.2885,14973,0
2006-06-12,6.2988,6.2988,6.2633,6.2633,14782,0
2006-06-13,6.2785,6.2831,6.2633,6.2785,15170,0
2006-06-14,6.2577,6.2785,6.2022,6.2123,19901,0
2006-06-15,6.2577,6.2633,6.2174,6.2174,28178,0
2006-06-16,6.2378,6.2531,6.2174,6.2174,7489,0
2006-06-19,6.2123,6.2378,6.1619,6.2378,29553,0
2006-06-20,6.2174,6.2224,6.1817,6.2022,23446,0
2006-06-21,6.1868,6.2224,6.1817,6.1817,21286,0
2006-06-22,6.1919,6.2785,6.1919,6.2378,43936,0
2006-06-23,6.2123,6.2988,6.2123,6.2988,26995,0
2006-06-26,6.2732,6.2732,6.2577,6.2577,5916,0
2006-06-27,6.2378,6.2378,6.1619,6.172,26208,0
2006-06-28,6.172,6.2123,6.1561,6.1561,26595,0
2006-06-29,6.2022,6.2022,6.1514,6.1514,11819,0
2006-06-30,6.1514,6.2224,6.1514,6.2224,28961,0
2006-07-03,6.1919,6.2022,6.1561,6.2022,8670,0
2006-07-05,6.1919,6.1919,6.1514,6.172,18325,0
2006-07-06,6.172,6.1765,6.1312,6.1312,34877,0
2006-07-07,6.1107,6.1619,6.1107,6.1619,17343,0
2006-07-10,6.2022,6.2378,6.1969,6.2123,20298,0
2006-07-11,6.1463,6.2475,6.1463,6.2475,50639,0
2006-07-12,6.2327,6.2531,6.1868,6.2022,21286,0
2006-07-13,6.2378,6.2475,6.1969,6.2378,3938,0
2006-07-14,6.2022,6.2425,6.1463,6.1919,18711,0
2006-07-17,6.2022,6.2073,6.1312,6.2073,31726,0
2006-07-18,6.2022,6.2022,6.1463,6.1463,10239,0
2006-07-19,6.1463,6.1919,6.1463,6.1514,20298,0
2006-07-20,6.1463,6.2425,6.1463,6.2425,12021,0
2006-07-21,6.2174,6.2577,6.2174,6.2577,18325,0
2006-07-24,6.2577,6.2577,6.2275,6.2327,26796,0
2006-07-25,6.2224,6.2577,6.2224,6.2577,23446,0
2006-07-26,6.2475,6.2577,6.2327,6.2577,53002,0
2006-07-27,6.172,6.2577,6.172,6.2174,23446,0
2006-07-28,6.2531,6.2633,6.2073,6.2633,71719,0
2006-07-31,6.2327,6.2633,6.2123,6.2275,9654,0
2006-08-01,6.2275,6.2275,6.172,6.2022,19311,0
2006-08-02,6.2378,6.2378,6.1919,6.2378,9266,0
2006-08-03,6.2378,6.2531,6.2327,6.2327,8467,0
2006-08-04,6.2378,6.2577,6.2378,6.2531,24623,0
2006-08-07,6.2577,6.2732,6.2531,6.2531,25806,0
2006-08-08,6.2378,6.2732,6.2378,6.2378,30538,0
2006-08-09,6.2577,6.2577,6.2275,6.2275,24037,0
2006-08-10,6.2073,6.2327,6.1919,6.1919,8864,0
2006-08-11,6.2275,6.2732,6.2123,6.2123,14189,0
2006-08-14,6.2022,6.2988,6.2022,6.2831,30742,0
2006-08-15,6.3189,6.3493,6.2831,6.3035,19311,0
2006-08-16,6.2831,6.3392,6.2577,6.3137,12409,0
2006-08-17,6.3189,6.3493,6.2123,6.2327,40979,0
2006-08-18,6.2732,6.3292,6.2378,6.2885,13197,0
2006-08-21,6.2885,6.3746,6.2885,6.3137,24037,0
2006-08-22,6.2885,6.3341,6.2885,6.3089,19507,0
2006-08-23,6.2936,6.4206,6.2936,6.3596,29952,0
2006-08-24,6.3596,6.3746,6.2988,6.2988,28961,0
2006-08-25,6.3189,6.4206,6.2988,6.3951,32513,0
2006-08-28,6.3746,6.4407,6.3544,6.3951,27192,0
2006-08-29,6.3189,6.4206,6.3189,6.3999,15572,0
2006-08-30,6.3999,6.5014,6.3341,6.4153,23646,0
2006-08-31,6.4206,6.5117,6.4056,6.4559,16156,0
2006-09-01,6.4664,6.4664,6.3999,6.4354,15572,0
2006-09-05,6.4354,6.4354,6.4206,6.4206,20096,0
2006-09-06,6.4153,6.4664,6.4153,6.4664,17930,0
2006-09-07,6.4206,6.5117,6.4153,6.4206,12409,0
2006-09-08,6.4153,6.4766,6.4153,6.4354,24425,0
2006-09-11,6.4812,6.5117,6.4206,6.4766,37827,0
2006-09-12,6.4559,6.5577,6.4206,6.5117,23446,0
2006-09-13,6.4861,6.5525,6.4206,6.5168,61471,0
2006-09-14,6.5168,6.5774,6.4766,6.5323,27978,0
2006-09-15,6.5577,6.5971,6.537,6.5774,26995,0
2006-09-18,6.5471,6.5774,6.542,6.5723,23646,0
2006-09-19,6.5323,6.5774,6.5323,6.5723,31525,0
2006-09-20,6.5271,6.5774,6.4664,6.5471,31525,0
2006-09-21,6.5014,6.5577,6.4407,6.5577,17930,0
2006-09-22,6.5774,6.7048,6.5577,6.5774,27781,0
2006-09-25,6.5577,6.6023,6.5323,6.5774,12616,0
2006-09-26,6.6232,6.6232,6.537,6.5774,22263,0
2006-09-27,6.5117,6.5117,6.3999,6.4664,27378,0
2006-09-28,6.4664,6.5577,6.4559,6.5577,22854,0
2006-09-29,6.5117,6.5577,6.4914,6.5577,16557,0
2006-10-02,6.5323,6.5323,6.4307,6.4407,29952,0
2006-10-03,6.4354,6.4509,6.3645,6.3797,31525,0
2006-10-04,6.3999,6.4153,6.3443,6.39,37827,0
2006-10-05,6.3645,6.4056,6.3645,6.3797,28178,0
2006-10-06,6.3746,6.4509,6.3645,6.3951,28371,0
2006-10-09,6.4256,6.4407,6.39,6.4056,8670,0
2006-10-10,6.4056,6.4307,6.3341,6.3493,21484,0
2006-10-11,6.324,6.4153,6.3189,6.4153,33298,0
2006-10-12,6.3493,6.4256,6.3392,6.4256,20096,0
2006-10-13,6.4664,6.4861,6.4559,6.4812,15961,0
2006-10-16,6.4664,6.4812,6.3694,6.4407,32118,0
2006-10-17,6.4963,6.4963,6.39,6.4914,11628,0
2006-10-18,6.4456,6.4509,6.3746,6.3797,19507,0
2006-10-19,6.3951,6.4056,6.3645,6.4056,12999,0
2006-10-20,6.3848,6.4056,6.3746,6.3999,22263,0
2006-10-23,6.4206,6.4709,6.4206,6.4509,17539,0
2006-10-24,6.4812,6.4861,6.4206,6.4766,14782,0
2006-10-25,6.4354,6.4812,6.4256,6.4664,14973,0
2006-10-26,6.4664,6.5014,6.4509,6.5014,9466,0
2006-10-27,6.4559,6.4559,6.3694,6.4559,10239,0
2006-10-30,6.4206,6.5117,6.3951,6.4914,23446,0
2006-10-31,6.4914,6.5117,6.4456,6.4914,22263,0
2006-11-01,6.4664,6.4664,6.3746,6.4456,31726,0
2006-11-02,6.3999,6.4914,6.3951,6.4099,33890,0
2006-11-03,6.4559,6.4664,6.4407,6.4664,12616,0
2006-11-06,6.4664,6.4861,6.4099,6.4153,24037,0
2006-11-07,6.4861,6.5067,6.3999,6.3999,26208,0
2006-11-08,6.3999,6.4456,6.3999,6.4407,5710,0
2006-11-09,6.4664,6.5117,6.4099,6.5117,7684,0
2006-11-10,6.5117,6.5117,6.4256,6.4664,37636,0
2006-11-13,6.4056,6.4206,6.3645,6.3694,43145,0
2006-11-14,6.3746,6.3797,6.3493,6.3645,31131,0
2006-11-15,6.3797,6.4153,6.3493,6.3848,28566,0
2006-11-16,6.3493,6.4861,6.3493,6.4407,46108,0
2006-11-17,6.3951,6.4456,6.3951,6.4099,13591,0
2006-11-20,6.3951,6.4664,6.3694,6.4256,28961,0
2006-11-21,6.4056,6.4664,6.4056,6.4153,13197,0
2006-11-22,6.3694,6.4407,6.3694,6.3797,20882,0
2006-11-24,6.3797,6.4766,6.3797,6.4766,3341,0
2006-11-27,6.4861,6.4861,6.4056,6.4354,18325,0
2006-11-28,6.4206,6.4664,6.39,6.4609,14189,0
2006-11-29,6.4206,6.4664,6.4206,6.4664,16355,0
2006-11-30,6.4456,6.5117,6.4407,6.4963,18526,0
2006-12-01,6.4509,6.5117,6.4509,6.5117,12021,0
2006-12-04,6.5471,6.5577,6.5168,6.5577,29952,0
2006-12-05,6.5117,6.5673,6.4664,6.5117,28178,0
2006-12-06,6.5323,6.5924,6.5323,6.5924,20096,0
2006-12-07,6.5971,6.5971,6.5117,6.5876,26595,0
2006-12-08,6.6337,6.6889,6.5218,6.5822,20298,0
2006-12-11,6.6283,6.6889,6.5971,6.5971,26208,0
2006-12-12,6.5774,6.6337,6.5525,6.6337,13399,0
2006-12-13,6.6791,6.6791,6.613,6.613,13990,0
2006-12-14,6.5774,6.6232,6.5323,6.5774,39603,0
2006-12-15,6.6187,6.6651,6.4812,6.4861,30343,0
2006-12-18,6.4861,6.6187,6.4861,6.6187,23247,0
2006-12-19,6.5626,6.6889,6.5323,6.5924,16355,0
2006-12-20,6.6686,6.6741,6.5774,6.6232,10632,0
2006-12-21,6.5577,6.5723,6.5218,6.5471,18711,0
2006-12-22,6.5117,6.5525,6.5117,6.537,5317,0
2006-12-26,6.5014,6.5525,6.5014,6.5323,7882,0
2006-12-27,6.4914,6.5577,6.4914,6.5323,10045,0
2006-12-28,6.4914,6.5577,6.4861,6.5577,19702,0
2006-12-29,6.5577,6.5577,6.5014,6.5577,17343,0
2007-01-03,6.5117,6.537,6.4963,6.5218,21081,0
2007-01-04,6.5218,6.5577,6.5218,6.5577,8082,0
2007-01-05,6.5218,6.5577,6.4861,6.537,9266,0
2007-01-08,6.4914,6.5577,6.4914,6.5218,17735,0
2007-01-09,6.537,6.6548,6.5168,6.5774,14383,0
2007-01-10,6.5271,6.6686,6.4914,6.5774,14782,0
2007-01-11,6.6232,6.6232,6.5117,6.5117,29553,0
2007-01-12,6.5577,6.6337,6.4664,6.4664,46887,0
2007-01-16,6.4609,6.5168,6.4509,6.4664,25413,0
2007-01-17,6.4307,6.5323,6.4307,6.4664,23446,0
2007-01-18,6.4307,6.5525,6.4307,6.5014,34088,0
2007-01-19,6.4609,6.5067,6.4559,6.4664,22458,0
2007-01-22,6.4407,6.4914,6.4206,6.4256,47290,0
2007-01-23,6.4206,6.4709,6.4206,6.4256,35063,0
2007-01-24,6.4206,6.4609,6.4099,6.4559,20493,0
2007-01-25,6.4559,6.4559,6.3951,6.4206,29352,0
2007-01-26,6.4407,6.4559,6.3999,6.4153,25806,0
2007-01-29,6.3999,6.4766,6.3999,6.4664,28961,0
2007-01-30,6.4709,6.5577,6.4206,6.4963,23646,0
2007-01-31,6.4509,6.5626,6.4509,6.5577,27573,0
2007-02-01,6.5168,6.6441,6.5168,6.5577,29952,0
2007-02-02,6.5577,6.5577,6.537,6.537,6902,0
2007-02-05,6.5323,6.7087,6.5323,6.6849,43541,0
2007-02-06,6.5626,6.6283,6.5626,6.6232,33686,0
2007-02-07,6.5774,6.6232,6.4664,6.5774,32118,0
2007-02-08,6.542,6.6337,6.5168,6.5876,22071,0
2007-02-09,6.6232,6.6232,6.4963,6.5723,26995,0
2007-02-12,6.5876,6.5924,6.5723,6.5924,32309,0
2007-02-13,6.5673,6.6232,6.4709,6.5876,30955,0
2007-02-14,6.6232,6.6337,6.5271,6.5971,24056,0
2007-02-15,6.5525,6.6337,6.5525,6.6084,25413,0
2007-02-16,6.5876,6.6187,6.5577,6.5723,14581,0
2007-02-20,6.5876,6.5924,6.537,6.5876,31917,0
2007-02-21,6.542,6.5525,6.5117,6.5525,31525,0
2007-02-22,6.4766,6.4963,6.4354,6.4559,62655,0
2007-02-23,6.4559,6.4766,6.4559,6.4559,35063,0
2007-02-26,6.4256,6.4861,6.4056,6.4861,26013,0
2007-02-27,6.4407,6.4766,6.4056,6.4407,18905,0
2007-02-28,6.4206,6.5067,6.3951,6.5014,43541,0
2007-03-01,6.4664,6.4963,6.4407,6.4559,5916,0
2007-03-02,6.4153,6.4609,5.5223,5.664,428343,0
2007-03-05,5.5626,5.588,5.2782,5.3038,319188,0
2007-03-06,5.243,5.3954,5.2326,5.3595,185013,0
2007-03-07,5.4056,5.4965,5.329,5.4455,315435,0
2007-03-08,5.4965,5.5777,5.4616,5.5527,144617,0
2007-03-09,5.5777,5.7045,5.5626,5.664,123928,0
2007-03-12,5.6741,5.6741,5.5527,5.5833,84331,0
2007-03-13,5.4965,5.5527,5.3954,5.3954,185991,0
2007-03-14,5.4003,5.7607,5.4003,5.5323,196440,0
2007-03-15,5.5777,5.8063,5.5223,5.7607,180081,0
2007-03-16,5.7607,5.7755,5.6286,5.664,88273,0
2007-03-19,5.7404,5.7404,5.5124,5.588,90828,0
2007-03-20,5.5527,5.6182,5.5124,5.5574,97327,0
2007-03-21,5.5371,5.5425,5.4257,5.5323,120973,0
2007-03-22,5.4919,5.5323,5.4409,5.5124,76840,0
2007-03-23,5.5323,5.5475,5.5022,5.5124,38425,0
2007-03-26,5.5065,5.5425,5.466,5.5168,60493,0
2007-03-27,5.5425,5.5475,5.4919,5.5271,40590,0
2007-03-28,5.5124,5.5371,5.4455,5.482,89059,0
2007-03-29,5.466,5.4763,5.4207,5.4512,122752,0
2007-03-30,5.4455,5.5022,5.4455,5.4965,96930,0
2007-04-02,5.466,5.5022,5.4207,5.5022,40782,0
2007-04-03,5.466,5.5065,5.4512,5.4919,34287,0
2007-04-04,5.4919,5.5323,5.4763,5.5323,86296,0
2007-04-05,5.5223,5.5371,5.466,5.5065,51626,0
2007-04-09,5.5022,5.5475,5.4965,5.5168,48073,0
2007-04-10,5.5271,5.5475,5.4715,5.5271,57728,0
2007-04-11,5.5022,5.5574,5.4919,5.5323,66600,0
2007-04-12,5.5168,5.5726,5.5124,5.5527,84923,0
2007-04-13,5.5223,5.5777,5.5223,5.5371,94770,0
2007-04-16,5.5833,5.6084,5.5425,5.5574,94770,0
2007-04-17,5.5425,5.6132,5.5425,5.5527,58718,0
2007-04-18,5.5527,5.5983,5.5425,5.5475,42365,0
2007-04-19,5.5777,5.5833,5.5323,5.5425,53792,0
2007-04-20,5.5323,5.5527,5.4965,5.5323,67389,0
2007-04-23,5.5425,5.5475,5.4919,5.4965,48662,0
2007-04-24,5.4965,5.5475,5.482,5.4965,66208,0
2007-04-25,5.4965,5.5425,5.4919,5.5124,21671,0
2007-04-26,5.482,5.5168,5.4763,5.4965,42365,0
2007-04-27,5.4862,5.5124,5.4455,5.482,59499,0
2007-04-30,5.466,5.4763,5.4357,5.466,65803,0
2007-05-01,5.4862,5.4862,5.4308,5.4558,30138,0
2007-05-02,5.4455,5.4862,5.4455,5.4512,69154,0
2007-05-03,5.482,5.5371,5.4409,5.5065,87085,0
2007-05-04,5.4862,5.5425,5.4763,5.5168,47090,0
2007-05-07,5.5425,5.5425,5.4862,5.4862,55762,0
2007-05-08,5.482,5.5124,5.4616,5.4715,62466,0
2007-05-09,5.466,5.4862,5.4257,5.4512,69552,0
2007-05-10,5.4308,5.4763,5.4207,5.4558,28371,0
2007-05-11,5.4257,5.4715,5.4207,5.4257,70731,0
2007-05-14,5.4056,5.4512,5.4056,5.4207,50835,0
2007-05-15,5.4056,5.4512,5.4056,5.4105,49647,0
2007-05-16,5.4455,5.4558,5.4056,5.4157,30138,0
2007-05-17,5.4105,5.4512,5.4003,5.4105,60098,0
2007-05-18,5.4157,5.4409,5.3849,5.4157,22854,0
2007-05-21,5.4056,5.4157,5.3749,5.4003,36063,0
2007-05-22,5.4308,5.4308,5.3749,5.3901,51027,0
2007-05-23,5.3801,5.4056,5.3749,5.3849,48073,0
2007-05-24,5.3696,5.4056,5.3647,5.3749,59896,0
2007-05-25,5.4003,5.4056,5.3647,5.4003,25806,0
2007-05-29,5.4003,5.4056,5.3187,5.3647,44723,0
2007-05-30,5.3489,5.3696,5.339,5.3647,74476,0
2007-05-31,5.3595,5.3954,5.3489,5.3647,65416,0
2007-06-01,5.3696,5.4003,5.3647,5.3801,27978,0
2007-06-04,5.3801,5.3849,5.339,5.339,64029,0
2007-06-05,5.3341,5.3647,5.329,5.329,27573,0
2007-06-06,5.329,5.3489,5.2782,5.339,94571,0
2007-06-07,5.2938,5.329,5.2938,5.3187,67389,0
2007-06-08,5.2885,5.3242,5.2782,5.2985,55762,0
2007-06-11,5.2834,5.3141,5.2379,5.2379,48859,0
2007-06-12,5.2478,5.2679,5.2225,5.243,85315,0
2007-06-13,5.2277,5.2735,5.1922,5.2529,79002,0
2007-06-14,5.2277,5.2679,5.2024,5.2073,61077,0
2007-06-15,5.1922,5.2632,5.1922,5.2225,36446,0
2007-06-18,5.2024,5.258,5.2024,5.243,28961,0
2007-06-19,5.2478,5.258,5.2326,5.243,46505,0
2007-06-20,5.2632,5.2679,5.1821,5.2326,40195,0
2007-06-21,5.2124,5.2326,5.1513,5.1871,108762,0
2007-06-22,5.1513,5.2073,5.1513,5.1666,48073,0
2007-06-25,5.177,5.1973,5.0856,5.1208,64427,0
2007-06-26,5.0801,5.1208,4.8774,4.9485,158998,0
2007-06-27,4.9637,4.9994,4.9231,4.9534,85898,0
2007-06-28,4.9331,4.9841,4.9331,4.9687,68959,0
2007-06-29,4.9841,5.0043,4.974,5.0043,31525,0
2007-07-02,5.0043,5.1362,4.9841,5.0599,79002,0
2007-07-03,5.0451,5.0958,5.0451,5.0704,16156,0
2007-07-05,5.0244,5.0653,4.9891,4.9891,34671,0
2007-07-06,4.9891,5.05,4.9534,4.9637,33298,0
2007-07-09,4.903,4.9588,4.903,4.9181,88074,0
2007-07-10,4.9231,4.9891,4.9231,4.9788,96737,0
2007-07-11,4.9432,5.0043,4.928,4.9994,162352,0
2007-07-12,4.974,5.0043,4.908,4.9841,191509,0
2007-07-13,4.9687,5.0653,4.9687,5.0653,80004,0
2007-07-16,5.0653,5.0704,5.03,5.05,42162,0
2007-07-17,5.0399,5.0599,5.03,5.03,63840,0
2007-07-18,5.05,5.05,4.9485,4.9687,70533,0
2007-07-19,4.9891,4.9938,4.9231,4.9588,84717,0
2007-07-20,4.9331,4.9841,4.9331,4.974,77824,0
2007-07-23,4.9841,5.0043,4.9432,5.0043,49647,0
2007-07-24,4.974,5.0093,4.9687,5.0043,36446,0
2007-07-25,4.9938,5.0144,4.9891,5.0144,42746,0
2007-07-26,4.9841,5.0197,4.9637,4.9637,57728,0
2007-07-27,4.9637,4.974,4.9129,4.9432,32309,0
2007-07-30,4.9687,4.9938,4.8622,4.8774,81964,0
2007-07-31,4.8672,4.9788,4.8672,4.8926,41579,0
2007-08-01,4.8979,4.903,4.7456,4.8319,76241,0
2007-08-02,4.842,4.908,4.827,4.8979,44332,0
2007-08-03,4.8521,4.908,4.8319,4.8774,18325,0
2007-08-06,4.8167,4.8824,4.6949,4.7456,93780,0
2007-08-07,4.6998,4.7708,4.6797,4.7558,141069,0
2007-08-08,4.7456,4.8622,4.7456,4.8622,42365,0
2007-08-09,4.8064,4.837,4.7456,4.7558,48662,0
2007-08-10,4.7558,4.7558,4.72,4.7304,102648,0
2007-08-13,4.7304,4.7708,4.6491,4.7355,81763,0
2007-08-14,4.7355,4.7605,4.6491,4.7355,146196,0
2007-08-15,4.5984,4.7355,4.5732,4.6797,225205,0
2007-08-16,4.6441,4.6441,4.0957,4.6136,194069,0
2007-08-17,4.6895,4.7456,4.5677,4.71,121960,0
2007-08-20,4.7255,4.7759,4.6744,4.7759,64826,0
2007-08-21,4.7659,4.8926,4.7255,4.8774,68171,0
2007-08-22,4.908,4.9231,4.8774,4.9231,40782,0
2007-08-23,4.9231,4.9534,4.8573,4.9534,50051,0
2007-08-24,4.903,4.9891,4.8774,4.8979,103831,0
2007-08-27,4.8774,4.8926,4.8521,4.8824,45127,0
2007-08-28,4.837,4.8926,4.8319,4.8926,58517,0
2007-08-29,4.8622,4.9231,4.8622,4.8824,39012,0
2007-08-30,4.837,4.9129,4.837,4.8979,20096,0
2007-08-31,4.908,4.9231,4.842,4.9181,62260,0
2007-09-04,4.8774,4.9331,4.842,4.9331,33298,0
2007-09-05,4.8774,4.9231,4.8774,4.9129,50835,0
2007-09-06,4.9534,4.9588,4.8521,4.908,70533,0
2007-09-07,4.8573,4.9637,4.8573,4.908,51824,0
2007-09-10,4.9331,4.9485,4.888,4.888,34671,0
2007-09-11,4.888,4.9331,4.8573,4.9129,72906,0
2007-09-12,4.9129,4.9687,4.9129,4.9588,36446,0
2007-09-13,4.9181,4.9637,4.9181,4.9384,37827,0
2007-09-14,4.9432,4.9637,4.9331,4.9588,72906,0
2007-09-17,4.9588,4.9637,4.9384,4.9534,40392,0
2007-09-18,4.9788,4.9891,4.9485,4.9891,73289,0
2007-09-19,4.974,5.0043,4.8979,4.9637,51027,0
2007-09-20,4.9534,4.974,4.8726,4.9432,92996,0
2007-09-21,4.9485,4.9938,4.928,4.9841,94375,0
2007-09-24,5.0043,5.0043,4.9637,4.9687,38809,0
2007-09-25,4.9687,4.9788,4.8726,4.974,140288,0
2007-09-26,4.9432,4.9994,4.9432,4.9994,49647,0
2007-09-27,4.9891,5.0704,4.9687,5.0244,59302,0
2007-09-28,5.0553,5.0704,5.03,5.05,17539,0
2007-10-01,5.0756,5.0856,4.9637,4.9994,30138,0
2007-10-02,4.9687,5.0093,4.9687,4.9994,121561,0
2007-10-03,5.0093,5.0093,4.9788,4.9891,78418,0
2007-10-04,5.0144,5.0244,4.9841,4.9994,57921,0
2007-10-05,4.9891,5.0399,4.9891,5.0399,58517,0
2007-10-08,5.0399,5.0801,5.0093,5.0093,43541,0
2007-10-09,5.03,5.0653,5.0093,5.0197,55565,0
2007-10-10,5.0093,5.0399,5.0043,5.0043,34485,0
2007-10-11,5.03,5.0399,5.0093,5.0093,29952,0
2007-10-12,5.0144,5.0451,5.0093,5.0093,54574,0
2007-10-15,5.0093,5.0553,5.0043,5.0197,37434,0
2007-10-16,5.0093,5.0451,5.0093,5.0093,37434,0
2007-10-17,5.0244,5.0348,4.9994,5.0043,180875,0
2007-10-18,5.0093,5.0348,4.9994,5.0093,50051,0
2007-10-19,5.0043,5.116,4.9994,5.0197,84331,0
2007-10-22,5.0756,5.1107,5.0197,5.0856,66001,0
2007-10-23,5.1107,5.1107,5.0599,5.0653,39203,0
2007-10-24,5.0801,5.0801,5.0043,5.0197,36255,0
2007-10-25,5.0553,5.0553,5.0043,5.0093,54376,0
2007-10-26,5.0093,5.0244,4.9994,5.0144,84526,0
2007-10-29,5.0093,5.0244,4.9687,4.9841,52801,0
2007-10-30,4.9687,4.9994,4.9687,4.9938,78213,0
2007-10-31,4.974,5.0197,4.9687,4.9841,72310,0
2007-11-01,4.9687,5.0144,4.9231,5.0043,38809,0
2007-11-02,4.9994,5.0553,4.9994,5.0144,26013,0
2007-11-05,5.0244,5.03,4.9687,4.9938,65019,0
2007-11-06,4.9687,5.0244,4.928,4.9938,60098,0
2007-11-07,4.9788,5.0144,4.8319,4.8319,102258,0
2007-11-08,4.8064,4.888,4.7861,4.888,26013,0
2007-11-09,4.7605,4.8926,4.7558,4.7759,52801,0
2007-11-12,4.7961,4.7961,4.5984,4.5984,77824,0
2007-11-13,4.6186,4.6797,4.5628,4.6136,42365,0
2007-11-14,4.6186,4.7304,4.507,4.5425,97925,0
2007-11-15,4.5222,4.6289,4.5222,4.5425,34671,0
2007-11-16,4.5222,4.6186,4.4917,4.5425,62260,0
2007-11-19,4.5425,4.8774,4.5018,4.6695,97531,0
2007-11-20,4.6895,4.7406,4.5222,4.5222,55958,0
2007-11-21,4.5527,4.5834,4.5169,4.5834,39603,0
2007-11-23,4.5935,4.7605,4.5732,4.7605,12409,0
2007-11-26,4.6998,4.6998,4.5628,4.5732,70731,0
2007-11-27,4.5527,4.5935,4.5273,4.5677,70340,0
2007-11-28,4.6033,4.634,4.4968,4.5373,66985,0
2007-11-29,4.5018,4.5476,4.4461,4.4816,93583,0
2007-11-30,4.4714,4.5527,4.4714,4.5273,108762,0
2007-12-03,4.4816,4.6289,4.4816,4.5732,101864,0
2007-12-04,4.5425,4.6289,4.5425,4.6289,49062,0
2007-12-05,4.6186,4.7304,4.6186,4.7151,72112,0
2007-12-06,4.6642,4.7558,4.6642,4.7558,64029,0
2007-12-07,4.7456,4.7456,4.6744,4.6998,35063,0
2007-12-10,4.6895,4.7659,4.6895,4.7151,75862,0
2007-12-11,4.6998,4.7605,4.6797,4.71,136148,0
2007-12-12,4.6797,4.7759,4.6797,4.7659,54376,0
2007-12-13,4.7659,4.8167,4.7558,4.8167,83145,0
2007-12-14,4.7659,4.7913,4.6998,4.7456,90637,0
2007-12-17,4.71,4.7355,4.6136,4.6542,71331,0
2007-12-18,4.6236,4.6895,4.6236,4.6595,54974,0
2007-12-19,4.6136,4.7304,4.6136,4.6542,75466,0
2007-12-20,4.6289,4.6895,4.6289,4.6392,101669,0
2007-12-21,4.6895,4.7456,4.6441,4.6998,51027,0
2007-12-24,4.6895,4.7355,4.6895,4.6998,38619,0
2007-12-26,4.6949,4.7456,4.6895,4.7255,58517,0
2007-12-27,4.6998,4.6998,4.5677,4.5984,90637,0
2007-12-28,4.5878,4.6797,4.5677,4.6642,146787,0
2007-12-31,4.6642,4.6846,4.6186,4.6642,147771,0
2008-01-02,4.6441,4.8167,4.6441,4.8167,128459,0
2008-01-03,4.8115,4.903,4.7811,4.8672,65241,0
2008-01-04,4.8013,4.847,4.7558,4.8167,56147,0
2008-01-07,4.8774,4.8774,4.7708,4.837,56348,0
2008-01-08,4.8521,4.8622,4.8115,4.8319,37037,0
2008-01-09,4.8167,4.8573,4.7304,4.7304,37234,0
2008-01-10,4.7355,4.837,4.7048,4.8013,32713,0
2008-01-11,4.827,5.0043,4.8167,4.842,46505,0
2008-01-14,4.8926,4.9687,4.8521,4.928,86883,0
2008-01-15,4.8573,4.9432,4.837,4.8926,41176,0
2008-01-16,4.908,4.908,4.8064,4.8167,53654,0
2008-01-17,4.827,4.8319,4.72,4.7255,23646,0
2008-01-18,4.7708,4.7759,4.6186,4.6392,47676,0
2008-01-22,4.5878,4.7861,4.5273,4.6441,95411,0
2008-01-23,4.5732,4.7913,4.5732,4.7913,100282,0
2008-01-24,4.8214,4.8726,4.7355,4.7406,238602,0
2008-01-25,4.7605,4.8064,4.6998,4.7708,146981,0
2008-01-28,4.7456,4.8726,4.7456,4.8319,51027,0
2008-01-29,4.7659,4.8115,4.7605,4.7708,41579,0
2008-01-30,4.7505,4.7708,4.71,4.7406,42162,0
2008-01-31,4.71,4.8064,4.71,4.7456,102458,0
2008-02-01,4.7913,4.842,4.72,4.842,54376,0
2008-02-04,4.8115,4.8824,4.8115,4.8319,37434,0
2008-02-05,4.827,4.8824,4.8013,4.8013,48859,0
2008-02-06,4.8521,4.8672,4.8064,4.8573,34485,0
2008-02-07,4.8573,4.8774,4.8167,4.8214,105409,0
2008-02-08,4.8115,4.8115,4.7913,4.8064,27573,0
2008-02-11,4.8064,4.837,4.7811,4.7861,54974,0
2008-02-12,4.7913,4.7913,4.71,4.71,71913,0
2008-02-13,4.7505,4.7558,4.6289,4.6797,62848,0
2008-02-14,4.6998,4.72,4.5732,4.6998,48468,0
2008-02-15,4.7406,4.7759,4.7048,4.7558,85509,0
2008-02-19,4.7913,4.842,4.7255,4.7811,58517,0
2008-02-20,4.7811,4.8064,4.7355,4.7913,67389,0
2008-02-21,4.7811,4.8115,4.5732,4.6289,42557,0
2008-02-22,4.6392,4.6695,4.5777,4.6236,26871,0
2008-02-25,4.5984,4.6236,4.507,4.5732,85898,0
2008-02-26,4.6136,4.6895,4.5878,4.6186,113891,0
2008-02-27,4.6085,4.6289,4.6033,4.6033,85898,0
2008-02-28,4.6392,4.6392,4.5273,4.5575,51626,0
2008-02-29,4.5575,4.6033,4.4563,4.4563,42557,0
2008-03-03,4.4563,4.5169,4.4563,4.4816,26208,0
2008-03-04,4.4563,4.5628,4.4563,4.5222,45701,0
2008-03-05,4.5575,4.5935,4.4665,4.4714,23137,0
2008-03-06,4.4968,4.5425,4.3397,4.3498,25609,0
2008-03-07,4.3498,4.3498,4.3241,4.3241,22659,0
2008-03-10,4.3498,4.4508,4.1922,4.2481,45316,0
2008-03-11,4.2888,4.3241,4.2533,4.2584,41579,0
2008-03-12,4.294,4.3852,4.2633,4.2835,95560,0
2008-03-13,4.2835,4.2835,4.2431,4.2736,63052,0
2008-03-14,4.2788,4.3341,4.2584,4.2788,46108,0
2008-03-17,4.2378,4.3651,4.1769,4.2279,41965,0
2008-03-18,4.218,4.2788,4.2125,4.2431,64427,0
2008-03-19,4.2888,4.309,4.2431,4.2788,148164,0
2008-03-20,4.3196,4.4058,4.2988,4.3041,36255,0
2008-03-24,4.2835,4.5575,4.2835,4.5527,110533,0
2008-03-25,4.5273,4.5984,4.4508,4.5732,27978,0
2008-03-26,4.5984,4.7961,4.512,4.6491,50435,0
2008-03-27,4.5777,4.7355,4.5777,4.6895,20687,0
2008-03-28,4.6846,4.6846,4.5527,4.634,41769,0
2008-03-31,4.6186,4.72,4.5878,4.6136,24623,0
2008-04-01,4.6289,4.6642,4.5878,4.6236,25025,0
2008-04-02,4.5732,4.5984,4.4714,4.5935,37434,0
2008-04-03,4.6289,4.6289,4.512,4.512,33602,0
2008-04-04,4.5527,4.6236,4.5527,4.5732,27573,0
2008-04-07,4.6136,4.7406,4.5834,4.6441,26855,0
2008-04-08,4.6033,4.6895,4.5984,4.6033,10045,0
2008-04-09,4.6033,4.6797,4.5834,4.6595,38751,0
2008-04-10,4.6441,4.7355,4.6236,4.6392,28765,0
2008-04-11,4.6846,4.7355,4.5984,4.7355,20298,0
2008-04-14,4.6236,4.7255,4.6236,4.6642,40782,0
2008-04-15,4.6642,4.6642,4.5628,4.6236,12999,0
2008-04-16,4.6642,4.7355,4.6441,4.6998,34088,0
2008-04-17,4.7304,4.7811,4.6895,4.6895,43145,0
2008-04-18,4.6491,4.7811,4.6186,4.6186,36646,0
2008-04-21,4.6186,4.7304,4.6186,4.6642,10443,0
2008-04-22,4.7456,4.7505,4.6949,4.7505,12073,0
2008-04-23,4.7456,4.7505,4.6642,4.7505,30355,0
2008-04-24,4.7406,4.7505,4.6949,4.7355,21576,0
2008-04-25,4.7355,4.7355,4.6491,4.6949,16921,0
2008-04-28,4.6846,4.6895,4.6289,4.6642,25118,0
2008-04-29,4.6846,4.72,4.6236,4.71,18450,0
2008-04-30,4.6949,4.7355,4.6695,4.7151,12950,0
2008-05-01,4.6895,4.8622,4.6895,4.8064,24302,0
2008-05-02,4.7558,4.842,4.6895,4.72,35043,0
2008-05-05,4.9788,4.9788,4.7456,4.8013,23510,0
2008-05-06,4.847,4.847,4.6998,4.7355,41014,0
2008-05-07,4.7558,4.8115,4.72,4.7708,37916,0
2008-05-08,4.7708,4.9129,4.7708,4.8319,49925,0
2008-05-09,4.837,4.837,4.7558,4.8214,16148,0
2008-05-12,4.8013,4.8319,4.7151,4.7659,44109,0
2008-05-13,4.8064,4.8064,4.7355,4.7355,7719,0
2008-05-14,4.7811,4.7811,4.6895,4.6998,19167,0
2008-05-15,4.6998,4.7304,4.6236,4.6998,68660,0
2008-05-16,4.72,4.7558,4.6846,4.7304,21069,0
2008-05-19,4.6949,4.7456,4.6949,4.7304,43277,0
2008-05-20,4.7355,4.928,4.7355,4.928,36756,0
2008-05-21,4.9181,5.0599,4.7456,4.7913,76919,0
2008-05-22,4.8726,5.0093,4.8573,4.8979,76399,0
2008-05-23,4.8672,4.9534,4.837,4.8622,15768,0
2008-05-27,4.8622,4.9588,4.842,4.842,12097,0
2008-05-28,4.888,4.9181,4.8319,4.888,13477,0
2008-05-29,4.7708,4.9231,4.71,4.888,57037,0
2008-05-30,4.8774,4.928,4.8013,4.8726,32017,0
2008-06-02,4.8521,4.8573,4.8167,4.842,10611,0
2008-06-03,4.842,4.8622,4.8013,4.8013,18349,0
2008-06-04,4.8013,4.847,4.7505,4.7708,22749,0
2008-06-05,4.7708,4.9231,4.7708,4.7759,28076,0
2008-06-06,4.8214,4.9331,4.7913,4.8774,31662,0
2008-06-09,4.8726,4.9534,4.8319,4.8774,38005,0
2008-06-10,4.8064,4.8824,4.7913,4.8013,24627,0
2008-06-11,4.847,4.847,4.7811,4.7811,27311,0
2008-06-12,4.837,4.8622,4.7759,4.827,21088,0
2008-06-13,4.8013,4.827,4.7759,4.827,13459,0
2008-06-16,4.842,4.842,4.7759,4.7759,8670,0
2008-06-17,4.7861,4.8064,4.7406,4.7406,17690,0
2008-06-18,4.7406,4.8214,4.6895,4.7355,11794,0
2008-06-19,4.7558,4.7811,4.6895,4.6895,14383,0
2008-06-20,4.7151,4.7255,4.6744,4.6744,10448,0
2008-06-23,4.6998,4.71,4.6949,4.6949,15216,0
2008-06-24,4.6998,4.6998,4.6441,4.6441,32698,0
2008-06-25,4.6895,4.6895,4.5878,4.6744,25046,0
2008-06-26,4.6895,4.6895,4.5984,4.6542,27399,0
2008-06-27,4.6595,4.7304,4.6595,4.6949,39551,0
2008-06-30,4.6595,4.7151,4.5984,4.5984,26562,0
2008-07-01,4.5575,4.6441,4.5273,4.5273,45241,0
2008-07-02,4.5169,4.6085,4.4868,4.5476,37433,0
2008-07-03,4.5732,4.6136,4.5527,4.6136,6542,0
2008-07-07,4.5628,4.5984,4.4868,4.5732,38459,0
2008-07-08,4.5425,4.5677,4.5018,4.5169,15387,0
2008-07-09,4.5425,4.5575,4.4563,4.4868,43399,0
2008-07-10,4.4868,4.5373,4.4407,4.4714,42953,0
2008-07-11,4.4714,4.4714,4.4158,4.4461,18944,0
2008-07-14,4.461,4.4816,4.4002,4.436,66656,0
2008-07-15,4.3903,4.436,4.3041,4.3241,23382,0
2008-07-16,4.4002,4.436,4.3749,4.3804,8621,0
2008-07-17,4.4058,4.4058,4.3699,4.3749,6083,0
2008-07-18,4.3699,4.4002,4.3241,4.3651,46254,0
2008-07-21,4.3397,4.461,4.294,4.3444,68515,0
2008-07-22,4.2988,4.3651,4.2584,4.3041,9091,0
2008-07-23,4.2584,4.3498,4.2584,4.2888,32419,0
2008-07-24,4.2481,4.2888,4.0909,4.2584,103541,0
2008-07-25,4.2584,4.2685,4.1721,4.2279,23424,0
2008-07-28,4.2279,4.2685,4.1976,4.218,6758,0
2008-07-29,4.1468,4.5984,4.1468,4.3144,76609,0
2008-07-30,4.2584,4.5984,4.2584,4.3903,45422,0
2008-07-31,4.309,4.3545,4.2788,4.3498,2952,0
2008-08-01,4.3699,4.4714,4.3041,4.3598,49851,0
2008-08-04,4.3804,4.512,4.3804,4.436,23805,0
2008-08-05,4.4002,4.5169,4.4002,4.4263,30289,0
2008-08-06,4.4816,4.4816,4.3852,4.3903,7684,0
2008-08-07,4.3341,4.5169,4.3297,4.3498,41669,0
2008-08-08,4.3297,4.3297,4.1512,4.2378,77624,0
2008-08-11,4.1873,4.2331,4.1111,4.218,43936,0
2008-08-12,4.1769,4.2075,4.1413,4.1666,33878,0
2008-08-13,4.131,4.1873,4.101,4.1821,12455,0
2008-08-14,4.2075,4.2736,4.1976,4.2633,35742,0
2008-08-15,4.2331,4.4058,4.218,4.4002,27769,0
2008-08-18,4.3903,4.4305,4.3498,4.3598,9789,0
2008-08-19,4.3397,4.3545,4.3196,4.3341,17588,0
2008-08-20,4.3241,4.3241,4.1873,4.218,24037,0
2008-08-21,4.2481,4.309,4.2481,4.2584,5317,0
2008-08-22,4.2584,4.2584,4.1512,4.1666,19677,0
2008-08-25,4.1769,4.2378,4.1512,4.157,27378,0
2008-08-26,4.1216,4.2125,4.1216,4.1873,14452,0
2008-08-27,4.2788,4.2788,4.1216,4.1922,14328,0
2008-08-28,4.2584,4.2584,4.1721,4.1976,25863,0
2008-08-29,4.1617,4.2125,4.1617,4.2125,7481,0
2008-09-02,4.2075,4.2075,4.1468,4.1617,9640,0
2008-09-03,4.1666,4.218,4.1216,4.1721,46935,0
2008-09-04,4.116,4.2584,4.1111,4.1261,23879,0
2008-09-05,4.1261,4.1512,4.1059,4.1111,18625,0
2008-09-08,4.507,4.512,4.1216,4.2431,49252,0
2008-09-09,4.218,4.436,4.157,4.2226,8360,0
2008-09-10,4.1873,4.1873,3.9536,4.0957,50954,0
2008-09-11,4.0195,4.0652,3.9944,4.025,11488,0
2008-09-12,4.0044,4.045,4.0044,4.0353,20493,0
2008-09-15,4.0044,4.0044,3.8978,3.9079,46956,0
2008-09-16,3.8522,4.1059,3.3747,3.7606,147847,0
2008-09-17,3.5531,3.6344,3.3448,3.3448,53104,0
2008-09-18,3.2634,3.5226,2.9996,3.4156,75541,0
2008-09-19,3.5069,3.8013,3.5069,3.756,49346,0
2008-09-22,3.756,3.7911,3.5019,3.5273,43547,0
2008-09-23,3.5531,4.0297,3.5531,3.6846,45382,0
2008-09-24,3.7301,3.7301,3.5273,3.6441,38887,0
2008-09-25,3.6285,3.8013,3.6285,3.756,41507,0
2008-09-26,3.776,3.776,3.5019,3.6441,21027,0
2008-09-29,3.4715,4.5527,3.1874,3.3747,141359,0
2008-09-30,3.4206,4.3699,3.4206,3.4361,37642,0
2008-10-01,3.4667,3.5981,3.4206,3.4667,36532,0
2008-10-02,3.4667,3.7301,3.4667,3.7301,37631,0
2008-10-03,3.8473,3.8677,3.4612,3.4819,72186,0
2008-10-06,3.4715,3.4819,2.8373,3.1011,219258,0
2008-10-07,3.0501,3.1162,3.0198,3.0957,82426,0
2008-10-08,2.9792,3.0453,2.7457,3.0149,70036,0
2008-10-09,2.9792,2.9792,2.7357,2.7613,64059,0
2008-10-10,2.6444,3.1874,1.3653,2.6492,219778,0
2008-10-13,2.8677,3.182,2.7613,3.182,45632,0
2008-10-14,3.2381,3.4156,2.9587,3.182,39406,0
2008-10-15,3.1113,3.304,2.9238,3.167,74811,0
2008-10-16,3.4008,3.4008,2.8525,3.1622,74322,0
2008-10-17,3.071,3.2583,2.8623,3.1367,78894,0
2008-10-20,3.2331,3.4156,3.1469,3.3707,91091,0
2008-10-21,3.3448,3.3905,3.2381,3.3244,28875,0
2008-10-22,3.2991,3.3707,3.0453,3.2892,51862,0
2008-10-23,3.2075,3.3905,3.1874,3.2432,69837,0
2008-10-24,3.1569,3.3192,3.0754,3.2028,43898,0
2008-10-27,3.2481,3.3853,3.1569,3.1569,20126,0
2008-10-28,3.2028,3.3599,3.172,3.3141,60592,0
2008-10-29,3.3599,3.3707,3.2331,3.3499,56500,0
2008-10-30,3.3953,3.4612,3.3905,3.4361,50511,0
2008-10-31,3.4514,3.4972,3.3905,3.4612,36395,0
2008-11-03,3.4819,3.5981,3.4361,3.4361,36323,0
2008-11-04,3.5273,3.6183,3.4868,3.5981,27664,0
2008-11-05,3.5531,3.5531,3.4108,3.4612,20884,0
2008-11-06,3.4361,3.4612,3.2686,3.2686,28955,0
2008-11-07,3.2381,3.2892,3.1569,3.1874,77014,0
2008-11-10,3.2028,3.2028,3.071,3.1469,31763,0
2008-11-11,3.2129,3.4667,3.1419,3.3192,48439,0
2008-11-12,3.2788,3.4156,2.9032,3.172,22575,0
2008-11-13,3.223,3.223,2.9338,3.071,86174,0
2008-11-14,2.9691,3.0252,2.9539,2.9539,11148,0
2008-11-17,2.9286,3.1113,2.9238,3.0198,31480,0
2008-11-18,2.9895,2.9895,2.8476,2.8525,18457,0
2008-11-19,2.8016,2.827,2.4056,2.4056,55309,0
2008-11-20,2.2639,2.274,1.9034,2.0503,150425,0
2008-11-21,2.0503,2.0657,1.7861,2.025,142388,0
2008-11-24,2.1469,2.5022,2.1419,2.5022,63922,0
2008-11-25,2.5022,2.7916,2.4262,2.619,53841,0
2008-11-26,2.5837,2.6646,2.274,2.6341,72269,0
2008-11-28,2.5784,2.6748,2.5784,2.6696,30308,0
2008-12-01,2.5883,2.6242,2.274,2.5328,87373,0
2008-12-02,2.5374,2.5374,2.274,2.4009,41601,0
2008-12-03,2.4867,2.5374,2.3195,2.5127,62278,0
2008-12-04,2.436,2.5477,2.436,2.5072,75497,0
2008-12-05,2.5072,2.5072,2.2943,2.4464,64029,0
2008-12-08,2.5328,2.7863,2.5328,2.7103,103211,0
2008-12-09,2.5579,2.6137,2.4663,2.4663,157944,0
2008-12-10,2.5228,2.619,2.4516,2.5272,71094,0
2008-12-11,2.4563,2.6696,2.4157,2.4821,64645,0
2008-12-12,2.4464,2.4563,2.4056,2.4056,35463,0
2008-12-15,2.3907,2.5427,2.3093,2.4563,68632,0
2008-12-16,2.4516,2.6289,2.3953,2.619,60965,0
2008-12-17,2.5837,3.1113,2.4056,2.9642,211722,0
2008-12-18,2.9743,2.9743,2.5939,2.8016,76755,0
2008-12-19,2.7509,2.8016,2.6547,2.8016,106658,0
2008-12-22,2.7966,2.8016,2.6646,2.7457,54763,0
2008-12-23,2.7557,2.8929,2.7103,2.8218,110108,0
2008-12-24,2.939,2.9587,2.7202,2.8525,50627,0
2008-12-26,2.8016,2.8525,2.6289,2.695,162569,0
2008-12-29,2.6848,2.8525,2.6848,2.8525,47866,0
2008-12-30,2.8929,2.9238,2.7863,2.8525,54052,0
2008-12-31,2.9743,3.0754,2.9135,2.939,94786,0
2009-01-02,2.9135,3.0807,2.8981,3.071,22885,0
2009-01-05,2.9844,3.228,2.9135,3.228,58847,0
2009-01-06,3.2028,3.2331,3.0453,3.228,74023,0
2009-01-07,3.2583,3.3747,3.182,3.2178,82934,0
2009-01-08,3.2331,3.2331,2.9135,3.1162,101495,0
2009-01-09,3.1569,3.1622,3.0453,3.0654,14054,0
2009-01-12,3.1262,3.1262,2.9996,3.0914,46549,0
2009-01-13,3.1162,3.1162,2.9946,2.9946,32309,0
2009-01-14,2.9286,3.0453,2.8525,2.8726,47324,0
2009-01-15,2.8525,2.9439,2.7863,2.8726,84207,0
2009-01-16,2.9743,3.106,2.8016,2.8623,72004,0
2009-01-20,3.1011,3.1011,2.817,2.8623,105579,0
2009-01-21,2.8726,3.0807,2.8726,3.0807,25467,0
2009-01-22,3.1113,3.2432,2.8726,3.2432,284060,0
2009-01-23,3.2834,3.2834,2.8981,3.2331,112611,0
2009-01-26,3.228,3.2331,2.9946,3.1262,79955,0
2009-01-27,3.0605,3.1367,2.9996,3.1215,41376,0
2009-01-28,3.2129,3.228,2.9946,3.1113,56207,0
2009-01-29,3.106,3.1162,3.0351,3.1113,44360,0
2009-01-30,3.0654,3.1162,3.0453,3.0854,62325,0
2009-02-02,3.1162,3.1162,3.0754,3.0807,62552,0
2009-02-03,3.106,3.223,3.1011,3.1569,104039,0
2009-02-04,3.1622,3.2331,3.1215,3.1215,53024,0
2009-02-05,3.1569,3.1622,3.0807,3.1113,32254,0
2009-02-06,3.1367,3.1622,3.0301,3.1622,79431,0
2009-02-09,3.1469,3.4361,3.0754,3.3397,157120,0
2009-02-10,3.3599,3.4715,3.3549,3.3648,89026,0
2009-02-11,3.4053,3.4206,3.1519,3.1774,90421,0
2009-02-12,3.1262,3.1519,3.0301,3.0453,54992,0
2009-02-13,3.0301,3.0401,2.8981,3.0149,42922,0
2009-02-17,2.9895,2.9895,2.9082,2.9488,30385,0
2009-02-18,2.9238,3.2735,2.9238,3.0914,70555,0
2009-02-19,3.1113,3.1113,2.9286,2.9286,65752,0
2009-02-20,2.9238,2.9488,2.5685,2.69,135219,0
2009-02-23,2.7304,2.7557,2.4867,2.5939,152093,0
2009-02-24,2.5883,2.6848,2.5127,2.5939,62234,0
2009-02-25,2.8321,2.8321,2.5628,2.5883,66797,0
2009-02-26,2.6341,2.6848,2.4413,2.4924,72156,0
2009-02-27,2.4821,2.5374,2.4663,2.4767,27997,0
2009-03-02,2.5328,2.5328,2.1623,2.2943,129983,0
2009-03-03,2.3704,2.3704,2.096,2.2943,132989,0
2009-03-04,2.3041,2.4413,2.2991,2.3649,81563,0
2009-03-05,2.3549,2.4311,2.0852,2.1623,88428,0
2009-03-06,2.1263,2.1776,2.076,2.0913,129382,0
2009-03-09,1.8627,2.0352,1.8627,1.949,144000,0
2009-03-10,1.9288,2.0555,1.9288,1.9895,61257,0
2009-03-11,2.0555,2.0604,1.9643,2.0503,35246,0
2009-03-12,2.025,2.152,1.9895,2.1217,64621,0
2009-03-13,2.1263,2.1722,2.0555,2.1062,75179,0
2009-03-16,2.0709,2.1675,1.731,2.1117,170833,0
2009-03-17,2.1015,2.223,2.0404,2.1015,64861,0
2009-03-18,2.1367,2.152,1.9693,2.0657,52865,0
2009-03-19,2.0657,2.5784,2.0555,2.1319,78563,0
2009-03-20,2.1319,2.2384,2.0503,2.1015,24545,0
2009-03-23,2.1928,2.1928,1.9999,2.1569,74519,0
2009-03-24,2.1367,2.1975,2.1319,2.1776,43342,0
2009-03-25,2.228,2.3907,2.1823,2.3347,138471,0
2009-03-26,2.3953,2.5374,2.3297,2.4924,80006,0
2009-03-27,2.4413,2.5127,2.3604,2.3753,25941,0
2009-03-30,2.3549,2.4867,2.2329,2.4616,82172,0
2009-03-31,2.4413,2.5127,2.345,2.5127,40634,0
2009-04-01,2.4867,2.5022,2.3953,2.4262,35067,0
2009-04-02,2.4516,2.5272,2.3704,2.4867,62992,0
2009-04-03,2.4413,2.5228,2.3953,2.5228,50123,0
2009-04-06,2.5272,2.5579,2.4413,2.4413,24848,0
2009-04-07,2.4616,2.5272,2.3499,2.3649,56964,0
2009-04-08,2.3704,2.3807,2.3398,2.3398,10558,0
2009-04-09,2.3649,2.4767,2.3649,2.4663,63102,0
2009-04-13,2.5022,2.5784,2.3853,2.5228,72482,0
2009-04-14,2.553,2.553,2.5022,2.5272,27997,0
2009-04-15,2.5072,2.5579,2.4971,2.5272,33160,0
2009-04-16,2.5228,2.6696,2.5228,2.6696,58185,0
2009-04-17,2.6242,2.6848,2.5328,2.6137,65735,0
2009-04-20,2.5883,2.6696,2.5628,2.5837,29295,0
2009-04-21,2.5837,2.6242,2.5628,2.5784,18169,0
2009-04-22,2.5837,2.5883,2.5579,2.5579,49471,0
2009-04-23,2.5628,2.5883,2.5328,2.553,36715,0
2009-04-24,2.4663,2.6137,2.4262,2.5784,67791,0
2009-04-27,2.5072,2.6137,2.5072,2.6137,43052,0
2009-04-28,2.5939,2.6137,2.5172,2.5883,24654,0
2009-04-29,2.5628,2.6492,2.4767,2.6242,66983,0
2009-04-30,2.6748,2.7916,2.6289,2.6848,59475,0
2009-05-01,2.7404,2.8525,2.7304,2.827,84195,0
2009-05-04,2.827,2.9895,2.827,2.8779,135103,0
2009-05-05,2.8779,2.9792,2.8726,2.8726,72832,0
2009-05-06,2.8677,2.9032,2.8525,2.8726,36669,0
2009-05-07,2.817,2.9338,2.817,2.8623,25366,0
2009-05-08,2.8525,3.0096,2.8525,2.9238,62237,0
2009-05-11,2.8981,2.9488,2.8726,2.9135,32182,0
2009-05-12,2.8981,2.9642,2.8981,2.9286,27474,0
2009-05-13,2.9135,2.9135,2.8476,2.8525,54293,0
2009-05-14,2.8118,2.8779,2.8118,2.8726,29426,0
2009-05-15,2.8373,2.9135,2.7557,2.8726,58473,0
2009-05-18,2.8476,3.0754,2.8476,2.9587,121251,0
2009-05-19,2.9183,3.1162,2.8016,3.0198,71352,0
2009-05-20,3.1011,3.1011,2.9996,3.0453,32667,0
2009-05-21,2.9996,3.0914,2.9691,3.0453,42259,0
2009-05-22,3.0453,3.1215,3.0401,3.0957,34488,0
2009-05-26,3.0957,3.1367,3.0301,3.0453,24127,0
2009-05-27,3.0807,3.1419,3.0453,3.071,49808,0
2009-05-28,3.1162,3.1162,3.0501,3.0654,23364,0
2009-05-29,3.0552,3.0605,3.0048,3.0605,24669,0
2009-06-01,3.0754,3.0754,2.939,2.9743,64357,0
2009-06-02,2.9238,3.0149,2.9183,2.9946,47061,0
2009-06-03,2.9691,3.1874,2.9691,3.1011,82807,0
2009-06-04,3.0754,3.1113,3.0351,3.0807,37061,0
2009-06-05,3.0401,3.0807,3.0351,3.071,47288,0
2009-06-08,3.0351,3.0501,2.9539,3.0198,60836,0
2009-06-09,3.0198,3.0552,3.0198,3.0252,67888,0
2009-06-10,3.0198,3.0654,2.9946,3.0149,45510,0
2009-06-11,2.9895,3.0198,2.9691,2.9691,31510,0
2009-06-12,2.9488,2.9691,2.8828,2.939,24996,0
2009-06-15,2.9238,2.9238,2.8828,2.9082,30179,0
2009-06-16,2.8828,2.9183,2.8623,2.8623,62342,0
2009-06-17,2.8525,2.9587,2.8525,2.8726,53055,0
2009-06-18,2.8779,2.9183,2.8726,2.8981,23080,0
2009-06-19,2.8623,2.9587,2.8321,2.8779,60548,0
2009-06-22,2.8218,2.8677,2.7916,2.8373,36290,0
2009-06-23,2.8373,2.9286,2.8373,2.9082,31800,0
2009-06-24,2.8828,2.9082,2.8726,2.8779,23063,0
2009-06-25,2.8726,2.8981,2.8726,2.8828,52783,0
2009-06-26,2.9032,2.9587,2.9032,2.9587,33924,0
2009-06-29,2.9488,2.9691,2.9238,2.9691,36680,0
2009-06-30,2.9488,2.9691,2.9082,2.9691,14712,0
2009-07-01,2.9743,3.0501,2.9488,3.0453,31868,0
2009-07-02,3.0351,3.071,2.9946,3.071,28599,0
2009-07-06,3.1215,3.2834,3.0854,3.228,136695,0
2009-07-07,3.1925,3.1973,3.1215,3.1262,59636,0
2009-07-08,3.1113,3.1162,3.0453,3.071,47770,0
2009-07-09,3.0198,3.1011,3.0048,3.0914,56254,0
2009-07-10,3.0914,3.2432,3.0252,3.2129,91515,0
2009-07-13,3.182,3.2331,3.0807,3.182,47676,0
2009-07-14,3.1774,3.2331,3.0854,3.1419,59943,0
2009-07-15,3.1215,3.228,3.071,3.1469,41877,0
2009-07-16,3.1262,3.1774,3.0807,3.1622,36543,0
2009-07-17,3.1367,3.1367,3.0914,3.0957,38437,0
2009-07-20,3.0957,3.1367,3.0654,3.071,100414,0
2009-07-21,3.0605,3.1419,3.0501,3.0914,81666,0
2009-07-22,3.0807,3.1262,3.0654,3.1262,55351,0
2009-07-23,3.1262,3.2129,3.1011,3.1113,46315,0
2009-07-24,3.1162,3.1367,3.0252,3.106,67453,0
2009-07-27,3.0914,3.1317,3.071,3.0957,22287,0
2009-07-28,3.1113,3.1317,3.0957,3.0957,20953,0
2009-07-29,3.1162,3.1774,3.0654,3.1367,28728,0
2009-07-30,3.1569,3.2129,3.1419,3.1622,54367,0
2009-07-31,3.1622,3.223,3.1622,3.1874,18360,0
2009-08-03,3.223,3.2532,3.0453,3.2381,58323,0
2009-08-04,3.2583,3.3648,3.2583,3.3599,62748,0
2009-08-05,3.3747,3.3747,3.3294,3.3345,34354,0
2009-08-06,3.3244,3.3448,3.304,3.3089,14632,0
2009-08-07,3.3244,3.3707,3.304,3.3089,64276,0
2009-08-10,3.3294,3.3953,3.304,3.3953,61874,0
2009-08-11,3.3294,3.3853,3.3294,3.3853,59136,0
2009-08-12,3.3499,3.4053,3.3499,3.3549,41300,0
2009-08-13,3.3549,3.4053,3.3549,3.3747,31228,0
2009-08-14,3.3853,3.431,3.3549,3.3747,77504,0
2009-08-17,3.3448,3.3448,3.1569,3.2028,127953,0
2009-08-18,3.2028,3.228,3.1622,3.172,44965,0
2009-08-19,3.1774,3.2178,3.1262,3.2129,36044,0
2009-08-20,3.2129,3.2935,3.1774,3.223,22687,0
2009-08-21,3.2583,3.304,3.2583,3.2991,20080,0
2009-08-24,3.2991,3.3448,3.2481,3.3141,31556,0
2009-08-25,3.3397,3.3853,3.3141,3.3599,27712,0
2009-08-26,3.3806,3.4612,3.3599,3.4008,104664,0
2009-08-27,3.3806,3.5171,3.3499,3.426,56722,0
2009-08-28,3.4361,3.4412,3.3747,3.4053,31623,0
2009-08-31,3.3397,3.4206,3.3192,3.4206,74874,0
2009-09-01,3.4462,3.4462,3.2991,3.3141,57323,0
2009-09-02,3.3089,3.3499,3.2834,3.304,54926,0
2009-09-03,3.3345,3.3549,3.3089,3.3549,20807,0
2009-09-04,3.3549,3.4053,3.3089,3.4053,48390,0
2009-09-08,3.4819,3.4868,3.4156,3.4768,30167,0
2009-09-09,3.4514,3.4768,3.426,3.4412,53049,0
2009-09-10,3.4156,3.4917,3.4156,3.4612,33816,0
2009-09-11,3.4612,3.4917,3.4612,3.4667,42286,0
2009-09-14,3.4514,3.4612,3.431,3.4514,25571,0
2009-09-15,3.4514,3.4715,3.4514,3.4612,71153,0
2009-09-16,3.4715,3.6388,3.4715,3.5125,125034,0
2009-09-17,3.5069,3.5781,3.5069,3.5781,59656,0
2009-09-18,3.5836,3.6594,3.5836,3.6441,53508,0
2009-09-21,3.6388,3.6388,3.4917,3.6038,57715,0
2009-09-22,3.6038,3.6344,3.5323,3.5578,65031,0
2009-09-23,3.5578,3.6183,3.5578,3.5981,29281,0
2009-09-24,3.5937,3.6239,3.5781,3.5937,31726,0
2009-09-25,3.5937,3.5981,3.5734,3.5981,57605,0
2009-09-28,3.6441,3.6492,3.5937,3.5937,34654,0
2009-09-29,3.6388,3.6388,3.5937,3.6183,41494,0
2009-09-30,3.6441,3.6441,3.5981,3.6441,31456,0
2009-10-01,3.6744,3.7102,3.6285,3.6744,40830,0
2009-10-02,3.6696,3.7102,3.6441,3.6594,31964,0
2009-10-05,3.6492,3.7404,3.6441,3.7152,52455,0
2009-10-06,3.7199,3.8271,3.7199,3.776,47086,0
2009-10-07,3.7708,3.8369,3.756,3.8315,48607,0
2009-10-08,3.8069,3.8828,3.7814,3.8215,53303,0
2009-10-09,3.8117,3.8828,3.8117,3.8369,60230,0
2009-10-12,3.8369,4.04,3.8369,3.984,70575,0
2009-10-13,3.9435,3.9791,3.8369,3.8828,37976,0
2009-10-14,3.8775,3.8978,3.8117,3.8577,37374,0
2009-10-15,3.8271,3.9283,3.766,3.8167,118743,0
2009-10-16,3.8117,3.8473,3.7606,3.7814,58419,0
2009-10-19,3.7861,3.8315,3.776,3.7861,48343,0
2009-10-20,3.7814,3.7911,3.7152,3.7911,46028,0
2009-10-21,3.7606,3.7814,3.7606,3.7708,24822,0
2009-10-22,3.7606,3.8117,3.7506,3.8117,30052,0
2009-10-23,3.7814,3.9791,3.7814,3.9031,274672,0
2009-10-26,3.9031,3.984,3.8677,3.984,135003,0
2009-10-27,3.9386,3.9689,3.8725,3.9283,90229,0
2009-10-28,3.9031,3.9689,3.5981,3.7152,102741,0
2009-10-29,3.8117,3.8978,3.7152,3.8315,48586,0
2009-10-30,3.8271,3.8677,3.7152,3.8117,119092,0
2009-11-02,3.2991,3.8117,3.2991,3.7861,66621,0
2009-11-03,3.7506,3.8473,3.6846,3.8473,126335,0
2009-11-04,3.8315,3.8315,3.6898,3.8117,93557,0
2009-11-05,3.8271,3.8271,3.7506,3.7606,61169,0
2009-11-06,3.7606,3.8315,3.7,3.8315,121498,0
2009-11-09,3.8315,3.8315,3.6949,3.7256,119703,0
2009-11-10,3.7256,3.776,3.6492,3.6898,40857,0
2009-11-11,3.6594,3.705,3.6441,3.6744,130141,0
2009-11-12,3.6441,3.6949,3.6441,3.6542,43594,0
2009-11-13,3.6696,3.6744,3.6441,3.6643,18169,0
2009-11-16,3.6643,3.7606,3.6643,3.7458,72257,0
2009-11-17,3.7606,3.766,3.7301,3.7404,50467,0
2009-11-18,3.7356,3.7606,3.7,3.7199,70573,0
2009-11-19,3.6898,3.7,3.6492,3.6799,14125,0
2009-11-20,3.6388,3.6594,3.6183,3.6285,64610,0
2009-11-23,3.6183,3.6441,3.5836,3.5877,59870,0
2009-11-24,3.5937,3.6441,3.5937,3.6388,124135,0
2009-11-25,3.6441,3.6846,3.6344,3.6542,80279,0
2009-11-27,3.6388,3.6441,3.6084,3.6441,58360,0
2009-11-30,3.6038,3.6898,3.6038,3.6696,45268,0
2009-12-01,3.6898,3.7506,3.6898,3.7356,84503,0
2009-12-02,3.7814,3.7814,3.7301,3.7356,75782,0
2009-12-03,3.7301,3.8069,3.7152,3.7606,61410,0
2009-12-04,3.756,3.756,3.7152,3.7301,45683,0
2009-12-07,3.7152,3.756,3.7152,3.7404,47855,0
2009-12-08,3.7356,3.7966,3.7356,3.776,50085,0
2009-12-09,3.7506,3.7708,3.7199,3.7301,63170,0
2009-12-10,3.7606,3.7606,3.7152,3.7256,37929,0
2009-12-11,3.7356,3.7708,3.7152,3.7606,11541,0
2009-12-14,3.756,3.7861,3.7458,3.7606,77713,0
2009-12-15,3.776,3.776,3.7458,3.7458,36149,0
2009-12-16,3.766,3.776,3.7356,3.7404,63549,0
2009-12-17,3.7404,3.756,3.7356,3.7404,30166,0
2009-12-18,3.7404,3.7606,3.7404,3.7606,37286,0
2009-12-21,3.7861,3.8577,3.7708,3.8577,124745,0
2009-12-22,3.8369,3.8775,3.8271,3.8725,53641,0
2009-12-23,3.9182,3.9182,3.8013,3.8978,95689,0
2009-12-24,3.9232,3.9944,3.9031,3.9895,45548,0
2009-12-28,3.9638,3.9992,3.8473,3.8577,91858,0
2009-12-29,3.8775,3.9283,3.8315,3.8725,34002,0
2009-12-30,3.9182,3.9435,3.8625,3.9182,76104,0
2009-12-31,3.9182,3.9487,3.8978,3.9134,39393,0
2010-01-04,3.9689,4.0044,3.9031,3.9487,60374,0
2010-01-05,3.9333,4.0605,3.9079,4.04,111125,0
2010-01-06,4.0353,4.1059,4.0195,4.0957,78064,0
2010-01-07,4.1413,4.1413,4.0353,4.1216,64004,0
2010-01-08,4.1468,4.1468,4.0957,4.1216,48263,0
2010-01-11,4.1413,4.2125,4.0957,4.1413,72412,0
2010-01-12,4.1261,4.131,4.0705,4.1261,36703,0
2010-01-13,4.1059,4.157,4.1059,4.1366,27520,0
2010-01-14,4.1216,4.157,4.101,4.1413,16872,0
2010-01-15,4.1216,4.1666,4.1111,4.1617,40375,0
2010-01-19,4.1468,4.2431,4.1413,4.1976,94536,0
2010-01-20,4.1922,4.1922,4.1111,4.1261,41436,0
2010-01-21,4.157,4.157,4.1216,4.1261,58265,0
2010-01-22,4.1922,4.1922,4.116,4.1468,71312,0
2010-01-25,4.1976,4.1976,3.9992,4.1617,65467,0
2010-01-26,4.1413,4.1721,4.045,4.0909,46031,0
2010-01-27,4.1216,4.1769,4.0957,4.1216,69533,0
2010-01-28,4.116,4.1721,4.1111,4.1111,45433,0
2010-01-29,4.116,4.116,3.9791,4.0195,78461,0
2010-02-01,4.0909,4.0909,3.9638,4.0605,120425,0
2010-02-02,4.0756,4.1468,4.04,4.1413,109670,0
2010-02-03,4.131,4.1617,4.0705,4.1617,105843,0
2010-02-04,4.1512,4.218,4.0756,4.0957,135549,0
2010-02-05,4.0909,4.2125,4.0705,4.0756,143574,0
2010-02-08,4.0705,4.1468,4.0502,4.131,87749,0
2010-02-09,4.1059,4.1721,4.1059,4.1261,57039,0
2010-02-10,4.157,4.157,4.1059,4.157,33494,0
2010-02-11,4.157,4.1721,4.0909,4.1059,58250,0
2010-02-12,4.0909,4.157,4.0858,4.157,37177,0
2010-02-16,4.1617,4.1617,4.0806,4.101,73504,0
2010-02-17,4.1413,4.157,4.0806,4.1059,106338,0
2010-02-18,4.0909,4.1413,4.0652,4.1413,94741,0
2010-02-19,4.1216,4.2125,4.1216,4.1976,56446,0
2010-02-22,4.2331,4.2331,4.131,4.1413,49940,0
2010-02-23,4.157,4.1666,4.0957,4.1666,49894,0
2010-02-24,4.1721,4.294,4.1468,4.2736,86605,0
2010-02-25,4.218,4.3444,4.218,4.2988,89638,0
2010-02-26,4.3241,4.4002,4.3196,4.3397,69233,0
2010-03-01,4.3804,4.4917,4.3598,4.4563,99017,0
2010-03-02,4.5169,4.6441,4.4766,4.507,125287,0
2010-03-03,4.5878,4.6186,4.4106,4.4158,121325,0
2010-03-04,4.4158,4.461,4.3903,4.4058,78074,0
2010-03-05,4.4158,4.4968,4.4002,4.4305,53561,0
2010-03-08,4.4263,4.4665,4.3545,4.3699,118310,0
2010-03-09,4.3341,4.3651,4.309,4.3545,49089,0
2010-03-10,4.3804,4.4263,4.3598,4.4158,45383,0
2010-03-11,4.4407,4.4407,4.3241,4.3545,140082,0
2010-03-12,4.3196,4.3545,4.3196,4.3498,103464,0
2010-03-15,4.3498,4.3498,4.294,4.2988,29535,0
2010-03-16,4.2788,4.3749,4.2481,4.3651,106635,0
2010-03-17,4.3598,4.4106,4.3598,4.4058,76956,0
2010-03-18,4.3651,4.4563,4.3651,4.3903,39508,0
2010-03-19,4.3651,4.4158,4.3444,4.4002,76343,0
2010-03-22,4.4002,4.4665,4.3804,4.4461,28746,0
2010-03-23,4.4665,4.512,4.4206,4.4868,99894,0
2010-03-24,4.512,4.5425,4.3241,4.5425,110509,0
2010-03-25,4.5575,4.6441,4.4868,4.5575,140317,0
2010-03-26,4.5273,4.6289,4.5273,4.6289,67332,0
2010-03-29,4.6236,4.6744,4.5732,4.6695,30599,0
2010-03-30,4.6846,4.6846,4.6542,4.6846,46673,0
2010-03-31,4.6491,4.71,4.634,4.6846,69825,0
2010-04-01,4.6846,4.7048,4.5984,4.6441,47942,0
2010-04-05,4.6595,4.6797,4.5777,4.6289,73117,0
2010-04-06,4.5878,4.6998,4.5878,4.6595,28632,0
2010-04-07,4.6998,4.71,4.6085,4.6441,50198,0
2010-04-08,4.5984,4.7355,4.5325,4.7355,53504,0
2010-04-09,4.7605,4.7605,4.6441,4.7151,46574,0
2010-04-12,4.71,4.7605,4.6695,4.6797,57099,0
2010-04-13,4.6846,4.7605,4.6846,4.7558,32182,0
2010-04-14,4.7304,4.8319,4.7304,4.8115,66865,0
2010-04-15,4.8319,4.8573,4.7913,4.8064,47375,0
2010-04-16,4.7659,4.8064,4.7659,4.7861,33747,0
2010-04-19,4.72,4.72,4.6542,4.6797,96489,0
2010-04-20,4.6542,4.72,4.5677,4.6136,77792,0
2010-04-21,4.5935,4.6595,4.5935,4.6186,69728,0
2010-04-22,4.6846,4.6895,4.5476,4.6595,60951,0
2010-04-23,4.6453,4.6759,4.6453,4.6709,64467,0
2010-04-26,4.6895,4.7255,4.6392,4.71,60800,0
2010-04-27,4.6491,4.6949,4.6186,4.6744,71719,0
2010-04-28,4.6491,4.7708,4.6441,4.7659,67088,0
2010-04-29,4.7913,4.8214,4.7708,4.8064,51277,0
2010-04-30,4.8319,4.837,4.7558,4.8064,55973,0
2010-05-03,4.8064,4.928,4.8064,4.8214,123932,0
2010-05-04,4.8214,4.8774,4.7861,4.8214,42882,0
2010-05-05,4.7913,4.842,4.71,4.71,69751,0
2010-05-06,4.6542,4.7151,3.3448,4.4206,434621,0
2010-05-07,4.3651,4.5777,4.3651,4.4868,99882,0
2010-05-10,4.5575,4.8064,4.5575,4.7151,104431,0
2010-05-11,4.6797,4.6797,4.5935,4.6744,40886,0
2010-05-12,4.6595,4.7759,4.6595,4.7558,44477,0
2010-05-13,4.6846,4.7861,4.6846,4.7605,52457,0
2010-05-14,4.7505,4.7913,4.5425,4.5935,76979,0
2010-05-17,4.5984,4.6186,4.507,4.5628,60729,0
2010-05-18,4.5628,4.6236,4.5628,4.5834,21732,0
2010-05-19,4.5628,4.5878,4.4206,4.512,67777,0
2010-05-20,4.4917,4.634,4.3651,4.5273,103998,0
2010-05-21,4.5273,4.6491,4.436,4.5732,81936,0
2010-05-24,4.5425,4.6797,4.436,4.5677,45980,0
2010-05-25,4.4917,4.5628,4.4407,4.512,29199,0
2010-05-26,4.5677,4.7255,4.5628,4.6136,88601,0
2010-05-27,4.6595,4.6895,4.6186,4.6595,36231,0
2010-05-28,4.6744,4.6797,4.6392,4.6797,9843,0
2010-06-01,4.7255,4.7304,4.6846,4.7048,51044,0
2010-06-02,4.7151,4.7355,4.6491,4.6744,39429,0
2010-06-03,4.6595,4.71,4.6441,4.6595,45337,0
2010-06-04,4.6392,4.6744,4.6186,4.6236,24558,0
2010-06-07,4.634,4.6595,4.634,4.6595,45169,0
2010-06-08,4.6392,4.7355,4.634,4.7304,75032,0
2010-06-09,4.6895,4.71,4.634,4.6441,28890,0
2010-06-10,4.6846,4.7304,4.6595,4.7151,41506,0
2010-06-11,4.7355,4.7406,4.6595,4.6744,45571,0
2010-06-14,4.6998,4.7708,4.6949,4.7406,45928,0
2010-06-15,4.7708,4.7708,4.7255,4.7708,21657,0
2010-06-16,4.72,4.7708,4.72,4.7406,22701,0
2010-06-17,4.7861,4.8064,4.7605,4.8064,98206,0
2010-06-18,4.8064,4.9331,4.7961,4.8726,102351,0
2010-06-21,4.8726,4.8824,4.8521,4.8774,42867,0
2010-06-22,4.8824,4.888,4.8622,4.8672,21271,0
2010-06-23,4.888,4.8979,4.8622,4.8979,26106,0
2010-06-24,4.908,4.9129,4.8672,4.8979,30783,0
2010-06-25,4.903,4.903,4.8672,4.903,35584,0
2010-06-28,4.908,4.908,4.8521,4.8774,57225,0
2010-06-29,4.8672,4.8926,4.847,4.8926,74095,0
2010-06-30,4.8939,4.8993,4.8677,4.8939,32739,0
2010-07-01,4.8926,4.903,4.8622,4.8726,51934,0
2010-07-02,4.9331,5.0144,4.9331,5.0043,66461,0
2010-07-06,5.0653,5.1513,4.9938,5.1513,109147,0
2010-07-07,5.1262,5.2326,5.1005,5.2225,115729,0
2010-07-08,5.1208,5.1922,5.0958,5.1465,62379,0
2010-07-09,5.177,5.1922,5.1465,5.1617,47537,0
2010-07-12,5.1513,5.2277,5.1362,5.1465,49402,0
2010-07-13,5.2478,5.2478,4.903,4.9891,160358,0
2010-07-14,5.0043,5.1465,4.9788,5.05,52291,0
2010-07-15,5.0043,5.0553,4.9938,5.0553,63145,0
2010-07-16,5.0553,5.0653,5.0144,5.0451,26706,0
2010-07-19,4.9994,5.05,4.9994,5.0244,39932,0
2010-07-20,5.0348,5.1005,5.0244,5.0801,26244,0
2010-07-21,5.1005,5.1005,5.0599,5.0801,22439,0
2010-07-22,5.1513,5.1922,5.116,5.1416,93153,0
2010-07-23,5.116,5.1721,5.0856,5.1005,41607,0
2010-07-26,5.1262,5.1262,5.0553,5.0904,65512,0
2010-07-27,5.0801,5.1208,5.0801,5.1208,66091,0
2010-07-28,5.1465,5.4105,5.1208,5.2225,98038,0
2010-07-29,5.243,5.3489,5.2277,5.2985,40930,0
2010-07-30,5.2529,5.3446,5.2379,5.2478,66497,0
2010-08-02,5.3446,5.3446,5.2529,5.2632,45592,0
2010-08-03,5.2834,5.2938,5.2277,5.243,69808,0
2010-08-04,5.2632,5.2632,5.2277,5.2379,58306,0
2010-08-05,5.2225,5.2529,5.2225,5.2478,52153,0
2010-08-06,5.2379,5.3954,5.2379,5.3242,84132,0
2010-08-09,5.3954,5.4455,5.3849,5.4357,280782,0
2010-08-10,5.4105,5.4105,5.2735,5.3954,57032,0
2010-08-11,5.3954,5.3954,5.1567,5.2277,103862,0
2010-08-12,5.1465,5.2985,5.1465,5.2632,52315,0
2010-08-13,5.2225,5.2985,5.03,5.2985,83545,0
2010-08-16,5.258,5.339,5.2225,5.3038,55722,0
2010-08-17,5.3954,5.3954,5.3547,5.3749,49132,0
2010-08-18,5.3749,5.3749,5.1871,5.3038,49848,0
2010-08-19,5.2735,5.3141,5.1973,5.2124,41841,0
2010-08-20,5.1871,5.2632,5.1567,5.2326,34663,0
2010-08-23,5.5022,5.5022,5.4512,5.482,45820,0
2010-08-24,5.4409,5.482,5.329,5.482,42062,0
2010-08-25,5.3954,5.4919,5.3954,5.4157,23587,0
2010-08-26,5.4157,5.4357,5.243,5.3187,89896,0
2010-08-27,5.329,5.329,5.1465,5.1973,155407,0
2010-08-30,5.1871,5.2124,5.1513,5.1821,38921,0
2010-08-31,5.1709,5.249,5.1292,5.197,55456,0
2010-09-01,5.2478,5.3038,5.2326,5.2529,66835,0
2010-09-02,5.258,5.329,5.2529,5.3242,34006,0
2010-09-03,5.3489,5.3801,5.3038,5.3038,35066,0
2010-09-07,5.3038,5.3187,5.2478,5.2679,56527,0
2010-09-08,5.3038,5.4157,5.2679,5.3849,46288,0
2010-09-09,5.3547,5.3547,5.2277,5.2782,24463,0
2010-09-10,5.3187,5.3489,5.2632,5.3489,22714,0
2010-09-13,5.329,5.3489,5.2679,5.3341,43145,0
2010-09-14,5.3038,5.3547,5.3038,5.3242,11095,0
2010-09-15,5.329,5.3547,5.3038,5.3187,52378,0
2010-09-16,5.3038,5.3242,5.2834,5.3141,28264,0
2010-09-17,5.2938,5.3489,5.2885,5.3187,74053,0
2010-09-20,5.329,5.4409,5.3187,5.4056,35849,0
2010-09-21,5.4308,5.4558,5.3647,5.4003,69702,0
2010-09-22,5.4207,5.4862,5.4207,5.4512,98457,0
2010-09-23,5.4558,5.4763,5.4455,5.4715,25785,0
2010-09-24,5.4862,5.4919,5.4409,5.4763,77491,0
2010-09-27,5.4512,5.5022,5.4512,5.4763,47430,0
2010-09-28,5.5323,5.5726,5.4558,5.5527,73023,0
2010-09-29,5.5527,5.5527,5.5323,5.5425,33369,0
2010-09-30,5.5567,5.5567,5.4795,5.5152,21172,0
2010-10-01,5.5168,5.5726,5.4455,5.5726,61849,0
2010-10-04,5.5679,5.5679,5.5271,5.5271,36100,0
2010-10-05,5.5475,5.5527,5.4558,5.5022,46278,0
2010-10-06,5.4965,5.5777,5.4616,5.5777,45741,0
2010-10-07,5.5527,5.5626,5.5168,5.5574,40132,0
2010-10-08,5.5475,5.5777,5.5425,5.5777,65375,0
2010-10-11,5.5626,5.5777,5.5371,5.5726,73803,0
2010-10-12,5.5425,5.5574,5.5223,5.5475,30999,0
2010-10-13,5.5425,5.5527,5.4763,5.4862,55739,0
2010-10-14,5.5323,5.5833,5.5022,5.5833,146150,0
2010-10-15,5.5726,5.5726,5.5223,5.5371,65533,0
2010-10-18,5.5679,5.5833,5.5527,5.5626,67440,0
2010-10-19,5.5574,5.5777,5.5475,5.5726,41970,0
2010-10-20,5.5679,5.5777,5.5425,5.5777,42327,0
2010-10-21,5.5726,5.5777,5.5679,5.5679,73403,0
2010-10-22,5.5679,5.5679,5.482,5.5425,36337,0
2010-10-25,5.5777,5.5777,5.5475,5.5726,83398,0
2010-10-26,5.5323,5.5527,5.4919,5.5124,50474,0
2010-10-27,5.5022,5.5124,5.4003,5.4965,86820,0
2010-10-28,5.4763,5.5168,5.4308,5.4512,56493,0
2010-10-29,5.4547,5.4979,5.4547,5.493,23587,0
2010-11-01,5.5323,5.5726,5.4763,5.5527,39666,0
2010-11-02,5.5475,5.5679,5.5065,5.5679,103966,0
2010-11-03,5.5371,5.5679,5.4763,5.5223,71980,0
2010-11-04,5.5726,5.6487,5.5371,5.6182,128724,0
2010-11-05,5.5932,5.5932,5.482,5.5833,101065,0
2010-11-08,5.5833,5.5983,5.5223,5.5726,56148,0
2010-11-09,5.5527,5.5833,5.5271,5.5833,42286,0
2010-11-10,5.5626,5.5626,5.4512,5.4965,40227,0
2010-11-11,5.5271,5.5271,5.4409,5.4409,38777,0
2010-11-12,5.4455,5.466,5.4105,5.4105,38532,0
2010-11-15,5.4056,5.4257,5.0856,5.1056,193540,0
2010-11-16,5.1262,5.2834,4.7605,5.0599,326647,0
2010-11-17,5.0244,5.2632,5.0244,5.2124,116328,0
2010-11-18,5.2938,5.3446,5.1922,5.3446,40719,0
2010-11-19,5.3547,5.4409,5.2326,5.4409,33413,0
2010-11-22,5.3595,5.5833,5.3489,5.4862,90109,0
2010-11-23,5.4862,5.5371,5.4455,5.5223,41688,0
2010-11-24,5.5223,5.5574,5.5065,5.5574,62270,0
2010-11-26,5.5574,5.6336,5.5527,5.6084,55531,0
2010-11-29,5.5574,5.5833,5.4357,5.5022,79583,0
2010-11-30,5.4665,5.5444,5.4618,5.5033,35430,0
2010-12-01,5.5679,5.5679,5.4409,5.466,70364,0
2010-12-02,5.4862,5.4862,5.4105,5.4357,43365,0
2010-12-03,5.329,5.4862,5.329,5.4409,42531,0
2010-12-06,5.3801,5.4308,5.339,5.4157,100019,0
2010-12-07,5.4558,5.4558,5.3801,5.4105,37715,0
2010-12-08,5.3849,5.4056,5.3341,5.3647,40607,0
2010-12-09,5.3242,5.3242,5.1973,5.258,127240,0
2010-12-10,5.2024,5.2024,5.1208,5.1666,255614,0
2010-12-13,5.177,5.1973,4.928,5.1567,179030,0
2010-12-14,5.1316,5.1416,5.0704,5.1208,86983,0
2010-12-15,5.0653,5.116,5.0553,5.0856,56725,0
2010-12-16,5.1281,5.3167,5.0771,5.225,61821,0
2010-12-17,5.2379,5.2679,5.1922,5.2679,23262,0
2010-12-20,5.2326,5.2782,5.2024,5.2679,56720,0
2010-12-21,5.2679,5.2735,5.2277,5.2529,38262,0
2010-12-22,5.3038,5.329,5.258,5.2938,120513,0
2010-12-23,5.3038,5.3801,5.2938,5.3141,90226,0
2010-12-27,5.3595,5.3801,5.3489,5.3801,74136,0
2010-12-28,5.3647,5.4558,5.3647,5.4308,84517,0
2010-12-29,5.3167,5.3694,5.176,5.3694,59654,0
2010-12-30,5.3694,5.3745,5.3226,5.3537,30003,0
2010-12-31,5.3772,5.4825,5.3555,5.4825,59021,0
2011-01-03,5.4763,5.482,5.2379,5.3954,93613,0
2011-01-04,5.4357,5.4558,5.3801,5.4558,80505,0
2011-01-05,5.3547,5.4512,5.3341,5.4308,86391,0
2011-01-06,5.4308,5.4308,5.3489,5.4308,51084,0
2011-01-07,5.466,5.466,5.3749,5.4512,80689,0
2011-01-10,5.4512,5.5124,5.4207,5.5124,97480,0
2011-01-11,5.5124,5.5124,5.3801,5.4105,43086,0
2011-01-12,5.4409,5.4558,5.3849,5.4308,28541,0
2011-01-13,5.4207,5.4357,5.3801,5.3801,39439,0
2011-01-14,5.3749,5.3749,5.3087,5.3141,71582,0
2011-01-18,5.3087,5.3242,5.2834,5.2885,53004,0
2011-01-19,5.2712,5.3326,5.2452,5.2556,58793,0
2011-01-20,5.2529,5.2885,5.2177,5.2177,42489,0
2011-01-21,5.2529,5.2985,5.2277,5.2985,37256,0
2011-01-24,5.3141,5.4616,5.3038,5.4409,98751,0
2011-01-25,5.4558,5.4715,5.4308,5.4558,34480,0
2011-01-26,5.4862,5.5065,5.4308,5.4558,106342,0
2011-01-27,5.4763,5.4965,5.4455,5.4715,45334,0
2011-01-28,5.4862,5.5065,5.4357,5.4715,53357,0
2011-01-31,5.4493,5.4715,5.4381,5.4544,30336,0
2011-02-01,5.4455,5.4558,5.4357,5.4409,17596,0
2011-02-02,5.4715,5.4862,5.4357,5.4558,49548,0
2011-02-03,5.4397,5.4653,5.4296,5.4397,67412,0
2011-02-04,5.4357,5.466,5.4056,5.4056,21358,0
2011-02-07,5.4455,5.4512,5.4105,5.4357,58888,0
2011-02-08,5.4357,5.482,5.3801,5.4257,139869,0
2011-02-09,5.4207,5.4558,5.3595,5.4157,144477,0
2011-02-10,5.4142,5.4245,5.3326,5.3531,117485,0
2011-02-11,5.3749,5.4357,5.329,5.3954,31554,0
2011-02-14,5.4207,5.4207,5.3849,5.3849,39321,0
2011-02-15,5.4056,5.4207,5.3547,5.3696,118735,0
2011-02-16,5.3446,5.4409,5.3446,5.4003,50807,0
2011-02-18,5.4296,5.4397,5.4142,5.4191,80245,0
2011-02-22,5.3954,5.4558,5.3954,5.4455,55423,0
2011-02-23,5.4512,5.4616,5.4105,5.4616,27178,0
2011-02-24,5.4616,5.5065,5.4616,5.482,35926,0
2011-02-25,5.4913,5.5012,5.4549,5.4653,28941,0
2011-02-28,5.4841,5.5209,5.4736,5.4789,39272,0
2011-03-01,5.5003,5.5209,5.4795,5.5104,39597,0
2011-03-02,5.5312,5.5774,5.4795,5.5003,106889,0
2011-03-03,5.5209,5.5464,5.4946,5.5209,28519,0
2011-03-04,5.5218,5.5524,5.5218,5.5524,34096,0
2011-03-07,5.5625,5.5833,5.547,5.5676,50613,0
2011-03-08,5.5625,5.67,5.5625,5.5932,86146,0
2011-03-09,5.67,5.7465,5.5776,5.5983,66785,0
2011-03-10,5.6646,5.6646,5.5828,5.5876,13819,0
2011-03-11,5.5725,5.6133,5.5676,5.6133,59185,0
2011-03-14,5.6033,5.6033,5.5365,5.5365,24779,0
2011-03-15,5.5424,5.5424,5.409,5.4705,61551,0
2011-03-16,5.4397,5.5424,5.4397,5.4705,22241,0
2011-03-17,5.4895,5.5728,5.4895,5.5728,35102,0
2011-03-18,5.5876,5.598,5.5774,5.598,36430,0
2011-03-21,5.5833,5.6133,5.5725,5.5776,26227,0
2011-03-22,5.6033,5.6238,5.5983,5.6185,42437,0
2011-03-23,5.6238,5.6238,5.6086,5.6133,43722,0
2011-03-24,5.629,5.6904,5.629,5.629,56658,0
2011-03-25,5.6338,5.6646,5.6084,5.6443,64798,0
2011-03-28,5.6596,5.6596,5.6338,5.6492,44979,0
2011-03-29,5.6492,5.6546,5.6338,5.6338,42192,0
2011-03-30,5.6492,5.6596,5.6238,5.6492,24464,0
2011-03-31,5.6365,5.6475,5.6093,5.6093,27150,0
2011-04-01,5.6184,5.6395,5.6032,5.6032,45645,0
2011-04-04,5.6184,5.6184,5.5209,5.6084,99428,0
2011-04-05,5.5962,5.6223,5.5758,5.5913,48636,0
2011-04-06,5.5929,5.6238,5.5671,5.6238,53681,0
2011-04-07,5.6274,5.6639,5.5758,5.6639,63853,0
2011-04-08,5.6548,5.66,5.6133,5.66,43838,0
2011-04-11,5.6548,5.6704,5.6184,5.6704,86602,0
2011-04-12,5.6563,5.662,5.6252,5.6357,36227,0
2011-04-13,5.6395,5.6395,5.6184,5.629,31976,0
2011-04-14,5.6238,5.6395,5.6032,5.6238,25244,0
2011-04-15,5.629,5.6395,5.598,5.6032,21072,0
2011-04-18,5.6133,5.6395,5.598,5.6184,30159,0
2011-04-19,5.6338,5.6548,5.629,5.6548,42982,0
2011-04-20,5.6495,5.6548,5.6133,5.6133,22710,0
2011-04-21,5.6032,5.6548,5.5774,5.6338,82384,0
2011-04-25,5.6548,5.6751,5.6338,5.6751,102469,0
2011-04-26,5.6739,5.6898,5.6639,5.6898,45142,0
2011-04-27,5.6908,5.706,5.6338,5.6338,59032,0
2011-04-28,5.6379,5.6535,5.6325,5.6535,24591,0
2011-04-29,5.673,5.6838,5.6619,5.6784,49675,0
2011-05-02,5.7004,5.7004,5.6898,5.7004,53266,0
2011-05-03,5.6878,5.6931,5.683,5.6878,52226,0
2011-05-04,5.6842,5.7047,5.669,5.7004,37235,0
2011-05-05,5.6878,5.7142,5.6668,5.683,42832,0
2011-05-06,5.6794,5.6898,5.6639,5.6842,50879,0
2011-05-09,5.6898,5.9647,5.6898,5.8397,89700,0
2011-05-10,5.8038,5.8397,5.7623,5.7828,84106,0
2011-05-11,5.8185,5.8185,5.7661,5.803,21780,0
2011-05-12,5.7674,5.8038,5.7519,5.757,42884,0
2011-05-13,5.8038,5.8505,5.7362,5.814,79303,0
2011-05-16,5.8455,5.9696,5.8089,5.882,83272,0
2011-05-17,5.8658,5.9283,5.7882,5.8921,72858,0
2011-05-18,5.8505,5.8921,5.8505,5.8921,14596,0
2011-05-19,5.8864,5.9542,5.8505,5.9542,33712,0
2011-05-20,5.902,5.9388,5.8862,5.902,39110,0
2011-05-23,5.8921,5.9647,5.8864,5.9229,72467,0
2011-05-24,5.9022,5.9124,5.8715,5.8921,39339,0
2011-05-25,5.897,5.9076,5.8658,5.8864,42394,0
2011-05-26,5.918,5.918,5.8715,5.8921,45140,0
2011-05-27,5.8919,5.9073,5.8708,5.902,28118,0
2011-05-31,5.8965,5.9074,5.8475,5.8857,52650,0
2011-06-01,5.9073,5.9073,5.8342,5.8708,16442,0
2011-06-02,5.8919,5.9122,5.8862,5.8967,75675,0
2011-06-03,5.8862,5.8862,5.8653,5.8708,20521,0
2011-06-06,5.902,5.9122,5.8708,5.8919,22719,0
2011-06-07,5.8708,5.9179,5.8708,5.902,49714,0
2011-06-08,5.9122,5.9388,5.8919,5.9388,91128,0
2011-06-09,5.9702,5.9914,5.8753,5.8809,70589,0
2011-06-10,5.8815,5.8815,5.6252,5.7661,207761,0
2011-06-13,5.803,5.803,5.6357,5.6726,72984,0
2011-06-14,5.683,5.6986,5.5887,5.6878,86772,0
2011-06-15,5.6726,5.6726,5.536,5.6252,43676,0
2011-06-16,5.6626,5.6626,5.4169,5.5986,47241,0
2011-06-17,5.6147,5.6563,5.6147,5.6515,41730,0
2011-06-20,5.6252,5.683,5.6252,5.6515,60788,0
2011-06-21,5.6307,5.7974,5.6307,5.7924,77904,0
2011-06-22,5.8237,5.8548,5.7403,5.8079,42818,0
2011-06-23,5.7974,5.813,5.7403,5.7924,38839,0
2011-06-24,5.7438,5.8859,5.7385,5.8072,52919,0
2011-06-27,5.8289,5.8756,5.813,5.8548,53937,0
2011-06-28,5.8967,5.9544,5.8548,5.9489,105464,0
2011-06-29,5.9283,5.9544,5.8919,5.9544,32388,0
2011-06-30,5.9563,5.9563,5.9284,5.9563,32537,0
2011-07-01,5.9556,5.9771,5.9344,5.9556,32304,0
2011-07-05,5.9819,5.9978,5.9556,5.9819,40705,0
2011-07-06,5.9725,5.9994,5.9513,5.9513,78581,0
2011-07-07,5.9872,6.0191,5.9235,5.9344,55079,0
2011-07-08,5.95,6.008,5.9127,5.9713,117561,0
2011-07-11,5.9702,5.9702,5.907,5.9335,38008,0
2011-07-12,5.9394,5.95,5.8707,5.945,50348,0
2011-07-13,5.9281,5.9755,5.9281,5.9649,32917,0
2011-07-14,5.9228,5.9804,5.9228,5.9387,43656,0
2011-07-15,5.9228,5.9489,5.9228,5.9387,35455,0
2011-07-18,5.9017,5.9438,5.8442,5.8701,49740,0
2011-07-19,5.8446,5.8927,5.8446,5.8821,27848,0
2011-07-20,5.8914,5.9702,5.8914,5.9335,49568,0
2011-07-21,5.9335,5.9755,5.9228,5.9387,53152,0
2011-07-22,5.9771,5.9819,5.8816,5.9024,30051,0
2011-07-25,5.907,5.907,5.8384,5.8809,51511,0
2011-07-26,5.8548,5.8604,5.828,5.8604,25963,0
2011-07-27,5.8177,5.8177,5.5389,5.623,155451,0
2011-07-28,5.6252,5.7375,5.5505,5.6896,56908,0
2011-07-29,5.6197,5.7171,5.6144,5.6467,44581,0
2011-08-01,5.7596,5.7701,5.6371,5.7596,57877,0
2011-08-02,5.6864,5.8373,5.6864,5.8103,63081,0
2011-08-03,5.7857,5.8921,5.7701,5.8494,74104,0
2011-08-04,5.8338,5.8338,5.6037,5.6037,107272,0
2011-08-05,5.6319,5.7117,5.4569,5.6477,128396,0
2011-08-08,5.494,5.5574,4.9744,5.1705,295919,0
2011-08-09,5.144,5.4092,5.0169,5.4038,107983,0
2011-08-10,5.2925,5.4887,5.2821,5.3932,64106,0
2011-08-11,5.494,5.6799,5.388,5.6799,78575,0
2011-08-12,5.7382,5.8279,5.6267,5.7166,55971,0
2011-08-15,5.7166,5.945,5.6799,5.7805,55656,0
2011-08-16,5.8337,5.9344,5.7223,5.8279,28850,0
2011-08-17,5.8816,5.8921,5.7805,5.8494,32030,0
2011-08-18,5.9079,5.9079,5.6583,5.8229,116271,0
2011-08-19,5.828,5.828,5.705,5.7641,24037,0
2011-08-22,5.8229,5.8229,5.6741,5.6904,19289,0
2011-08-23,5.7271,5.7911,5.7011,5.7911,12346,0
2011-08-24,5.8442,5.8442,5.706,5.8018,34241,0
2011-08-25,5.7857,5.7857,5.6799,5.7538,19322,0
2011-08-26,5.7217,5.7856,5.7158,5.7697,5563,0
2011-08-29,5.8337,5.8337,5.7434,5.7644,34740,0
2011-08-30,5.7963,5.807,5.7749,5.7963,10078,0
2011-08-31,5.8342,5.8342,5.7674,5.7674,24701,0
2011-09-01,5.8337,5.8337,5.7701,5.7963,34481,0
2011-09-02,5.8239,5.8301,5.7635,5.8077,39155,0
2011-09-06,5.7779,5.7779,5.708,5.708,33687,0
2011-09-07,5.7887,5.8215,5.708,5.8049,32595,0
2011-09-08,5.8215,5.8427,5.7565,5.7887,21408,0
2011-09-09,5.7482,5.7641,5.7158,5.7429,29913,0
2011-09-12,5.7217,5.8604,5.6359,5.8604,23578,0
2011-09-13,5.828,5.828,5.6789,5.7591,47599,0
2011-09-14,5.8178,5.8178,5.6626,5.6944,45699,0
2011-09-15,5.705,5.7697,5.5344,5.6359,149284,0
2011-09-16,5.6626,5.6626,5.5665,5.6146,47019,0
2011-09-19,5.6252,5.7217,5.4491,5.6896,69811,0
2011-09-20,5.6896,5.6896,5.5294,5.6252,103688,0
2011-09-21,5.6413,5.6413,5.5077,5.5344,43955,0
2011-09-22,5.4491,5.6309,5.4491,5.5028,62043,0
2011-09-23,5.5196,5.5414,5.3257,5.493,66086,0
2011-09-26,5.5505,5.5505,5.3581,5.3958,100222,0
2011-09-27,5.4332,5.4922,5.3473,5.3798,50628,0
2011-09-28,5.4224,5.4649,5.3581,5.3581,39977,0
2011-09-29,5.3743,5.4543,5.3367,5.3798,44393,0
2011-09-30,5.3765,5.4224,5.3714,5.394,30922,0
2011-10-03,5.444,5.4815,5.1392,5.2942,50688,0
2011-10-04,5.2935,5.4279,5.1101,5.2557,153336,0
2011-10-05,5.224,5.3107,5.2185,5.2563,76651,0
2011-10-06,5.2834,5.3434,5.1045,5.3434,73452,0
2011-10-07,5.347,5.4226,5.2396,5.347,74411,0
2011-10-10,5.3257,5.4444,5.3095,5.3849,48642,0
2011-10-11,5.3959,5.4335,5.3741,5.4226,55943,0
2011-10-12,5.4764,5.4764,5.3798,5.4764,28493,0
2011-10-13,5.4764,5.4764,5.3632,5.4226,68551,0
2011-10-14,5.5414,5.5521,5.4279,5.5086,58394,0
2011-10-17,5.4444,5.5086,5.3741,5.4335,40247,0
2011-10-18,5.4547,5.493,5.3257,5.4871,46458,0
2011-10-19,5.5141,5.5414,5.4387,5.4655,68722,0
2011-10-20,5.5141,5.5141,5.3903,5.4387,24101,0
2011-10-21,5.4842,5.5386,5.446,5.5386,56223,0
2011-10-24,5.5414,5.5626,5.5038,5.5414,32704,0
2011-10-25,5.5355,5.5355,5.4432,5.5306,45337,0
2011-10-26,5.5626,5.6005,5.5304,5.6005,38657,0
2011-10-27,5.6111,5.708,5.6005,5.6544,60633,0
2011-10-28,5.7013,5.7064,5.5983,5.7064,41630,0
2011-10-31,5.5983,5.8652,5.5983,5.7573,93413,0
2011-11-01,5.8091,5.9294,5.7111,5.7927,110978,0
2011-11-02,5.8806,5.9124,5.6972,5.7405,49508,0
2011-11-03,5.798,5.8749,5.7219,5.8144,25521,0
2011-11-04,5.8623,5.895,5.7896,5.8732,35696,0
2011-11-07,5.8965,5.8965,5.8423,5.8914,26227,0
2011-11-08,5.9125,5.9125,5.8149,5.8965,35893,0
2011-11-09,5.995,6.0004,5.8638,5.902,51666,0
2011-11-10,6.0659,6.0659,5.8582,5.9623,22803,0
2011-11-11,6.0157,6.0157,5.8423,5.9887,35363,0
2011-11-14,5.9777,5.9777,5.8368,5.9184,16627,0
2011-11-15,5.9455,5.967,5.7717,5.8914,31141,0
2011-11-16,5.9562,5.9562,5.8317,5.8475,20941,0
2011-11-17,5.8857,5.8857,5.8042,5.8806,24026,0
2011-11-18,5.8638,5.9459,5.8036,5.853,13883,0
2011-11-21,5.8533,5.8533,5.7121,5.7825,61396,0
2011-11-22,5.8317,5.8423,5.7661,5.7933,33373,0
2011-11-23,5.8256,5.8423,5.788,5.8423,24061,0
2011-11-25,5.8421,5.8805,5.7874,5.7874,14838,0
2011-11-28,5.8806,5.967,5.8042,5.8965,85728,0
2011-11-29,5.9395,5.9395,5.7988,5.8256,61536,0
2011-11-30,5.9291,5.9291,5.8196,5.9116,49066,0
2011-12-01,5.9239,5.9239,5.8144,5.8363,46208,0
2011-12-02,5.8857,5.9127,5.7763,5.8036,67391,0
2011-12-05,5.8582,5.8857,5.798,5.8692,28368,0
2011-12-06,5.8933,5.9155,5.8709,5.8823,14388,0
2011-12-07,5.9063,5.9394,5.8841,5.8841,31840,0
2011-12-08,5.9229,5.9453,5.8623,5.8781,34265,0
2011-12-09,5.9182,5.9182,5.8463,5.8794,45455,0
2011-12-12,5.8857,5.8965,5.8473,5.8692,18884,0
2011-12-13,5.8638,5.9127,5.8473,5.8965,31613,0
2011-12-14,5.9076,5.9127,5.7383,5.8203,53750,0
2011-12-15,5.8857,5.8857,5.7817,5.8253,26733,0
2011-12-16,5.8669,5.8732,5.7674,5.8175,34024,0
2011-12-19,5.7927,5.8638,5.7874,5.8253,16534,0
2011-12-20,5.8692,5.8749,5.798,5.8582,24917,0
2011-12-21,5.8681,5.9182,5.8023,5.9122,60475,0
2011-12-22,5.8742,5.9568,5.8077,5.8239,151673,0
2011-12-23,5.8623,5.9175,5.8558,5.9008,33532,0
2011-12-27,5.9182,5.9623,5.8794,5.9623,56018,0
2011-12-28,5.9897,6.0172,5.8794,5.8794,35199,0
2011-12-29,5.9345,5.9345,5.9122,5.9182,17405,0
2011-12-30,5.9463,5.9979,5.8767,5.9403,64368,0
2012-01-03,5.9728,6.0509,5.895,5.9563,30982,0
2012-01-04,5.9895,6.0398,5.9506,6.0398,44036,0
2012-01-05,6.0231,6.034,5.9783,6.034,31907,0
2012-01-06,6.0398,6.0398,6.012,6.034,24695,0
2012-01-09,6.034,6.0509,6.012,6.012,32769,0
2012-01-10,6.012,6.034,5.9563,6.012,33615,0
2012-01-11,6.0052,6.0275,5.9995,6.0275,12988,0
2012-01-12,6.0385,6.0555,5.9825,5.9939,39983,0
2012-01-13,6.0231,6.0398,5.9284,5.9895,45073,0
2012-01-17,6.0031,6.0533,5.9916,6.0253,28669,0
2012-01-18,6.0007,6.1229,6.0007,6.0952,41856,0
2012-01-19,6.1119,6.117,6.034,6.0783,14873,0
2012-01-20,6.1168,6.1784,6.089,6.0945,34976,0
2012-01-23,6.1451,6.1728,6.1119,6.1451,46904,0
2012-01-24,6.1285,6.167,6.117,6.1397,38303,0
2012-01-25,6.1507,6.167,6.1008,6.1621,33917,0
2012-01-26,6.1784,6.1784,6.156,6.167,20398,0
2012-01-27,6.167,6.167,6.145,6.167,28381,0
2012-01-30,6.1397,6.1784,6.1397,6.1451,39936,0
2012-01-31,6.1771,6.1827,6.1429,6.1827,60471,0
2012-02-01,6.1901,6.2233,6.1728,6.1784,42017,0
2012-02-02,6.2013,6.2122,6.1559,6.1784,16447,0
2012-02-03,6.1784,6.2233,6.1728,6.1901,45739,0
2012-02-06,6.2064,6.2122,6.145,6.145,51940,0
2012-02-07,6.1437,6.1943,6.1378,6.1889,67232,0
2012-02-08,6.1943,6.2113,6.1608,6.166,46778,0
2012-02-09,6.2113,6.2455,6.1831,6.2282,69959,0
2012-02-10,6.2013,6.2287,6.162,6.2064,61749,0
2012-02-13,6.2122,6.2233,6.167,6.2013,27157,0
2012-02-14,6.1784,6.1843,6.162,6.1784,22054,0
2012-02-15,6.2064,6.2064,6.167,6.1728,11249,0
2012-02-16,6.1784,6.2233,6.1728,6.2013,20882,0
2012-02-17,6.2002,6.2167,6.2002,6.2167,18412,0
2012-02-21,6.2122,6.2287,6.1901,6.2287,29799,0
2012-02-22,6.1889,6.2455,6.1889,6.2394,22955,0
2012-02-23,6.246,6.246,6.2013,6.2233,31357,0
2012-02-24,6.2339,6.2565,6.2167,6.2339,27044,0
2012-02-27,6.2287,6.2401,6.2178,6.2346,27506,0
2012-02-28,6.2401,6.2569,6.2122,6.2513,46937,0
2012-02-29,6.24,6.2633,6.24,6.24,27517,0
2012-03-01,6.2621,6.2621,6.2506,6.2565,10418,0
2012-03-02,6.2627,6.2682,6.2513,6.2682,18409,0
2012-03-05,6.2678,6.3184,6.2565,6.2565,79101,0
2012-03-06,6.2682,6.2855,6.2459,6.2459,23428,0
2012-03-07,6.2682,6.3536,6.2682,6.3251,45009,0
2012-03-08,6.3932,6.3932,6.3082,6.3082,73692,0
2012-03-09,6.3579,6.3579,6.2847,6.3243,43684,0
2012-03-12,6.2958,6.3579,6.29,6.3354,24075,0
2012-03-13,6.3467,6.3579,6.3014,6.3014,16887,0
2012-03-14,6.33,6.33,6.29,6.3071,46948,0
2012-03-15,6.3126,6.3354,6.2225,6.2339,74658,0
2012-03-16,6.2339,6.2339,6.1158,6.1547,72091,0
2012-03-19,6.1212,6.1943,6.1158,6.1326,45364,0
2012-03-20,6.076,6.1492,6.0031,6.0423,58647,0
2012-03-21,6.0031,6.0705,5.9578,5.9916,104899,0
2012-03-22,6.0146,6.1046,5.9633,5.986,40567,0
2012-03-23,5.9674,6.1154,5.9561,6.0865,57251,0
2012-03-26,6.1212,6.1326,6.0198,6.0646,60656,0
2012-03-27,6.1046,6.1212,6.0198,6.1046,55592,0
2012-03-28,6.1212,6.1264,5.986,6.0816,48601,0
2012-03-29,6.0873,6.2113,6.0594,6.1378,55059,0
2012-03-30,6.1191,6.2055,6.0847,6.2055,32973,0
2012-04-02,6.1774,6.2228,6.1491,6.2058,27812,0
2012-04-03,6.2115,6.2115,6.1429,6.2003,54318,0
2012-04-04,6.1657,6.1718,6.0857,6.1257,35280,0
2012-04-05,6.1082,6.2003,6.1032,6.1082,22112,0
2012-04-09,6.03,6.2569,6.03,6.1831,54531,0
2012-04-10,6.1774,6.2003,6.0754,6.0865,57091,0
2012-04-11,6.0697,6.1544,6.0638,6.098,20002,0
2012-04-12,6.1263,6.1607,6.0242,6.0638,126994,0
2012-04-13,6.0865,6.0924,6.0638,6.0754,6753,0
2012-04-16,6.0807,6.0807,6.0467,6.0697,14247,0
2012-04-17,6.1032,6.1082,6.0514,6.0969,36921,0
2012-04-18,6.0754,6.1491,6.0523,6.1154,48514,0
2012-04-19,6.1207,6.1659,6.0865,6.1659,50682,0
2012-04-20,6.1827,6.1827,6.1316,6.1827,16336,0
2012-04-23,6.1831,6.2058,6.1434,6.2003,29737,0
2012-04-24,6.2115,6.2343,6.189,6.2343,32342,0
2012-04-25,6.2058,6.2343,6.1434,6.2343,53536,0
2012-04-26,6.2397,6.2795,6.1831,6.2003,42318,0
2012-04-27,6.2345,6.2802,6.1771,6.2746,24334,0
2012-04-30,6.24,6.2865,6.1712,6.2113,28761,0
2012-05-01,6.2572,6.2572,6.2172,6.2515,16255,0
2012-05-02,6.2686,6.2686,6.1888,6.2003,33472,0
2012-05-03,6.2058,6.2572,6.2058,6.2229,28715,0
2012-05-04,6.2401,6.2401,6.2003,6.2058,19273,0
2012-05-07,6.2345,6.2802,6.1082,6.2746,52976,0
2012-05-08,6.2401,6.2401,6.1603,6.2115,36601,0
2012-05-09,6.1827,6.2515,6.137,6.1657,73820,0
2012-05-10,6.1595,6.2227,6.1595,6.2113,36344,0
2012-05-11,6.2345,6.2515,6.1771,6.2401,13685,0
2012-05-14,6.2345,6.2345,6.1657,6.2115,14798,0
2012-05-15,6.1771,6.2058,6.1718,6.1771,15190,0
2012-05-16,6.1542,6.2058,6.1542,6.2058,16542,0
2012-05-17,6.1487,6.1827,6.137,6.1827,27289,0
2012-05-18,6.1771,6.1771,6.0917,6.1257,20839,0
2012-05-21,6.0969,6.2058,6.0917,6.2003,51702,0
2012-05-22,6.1657,6.2461,6.1487,6.2115,39978,0
2012-05-23,6.1657,6.2345,6.1657,6.2345,22524,0
2012-05-24,6.2229,6.2572,6.1771,6.1943,13859,0
2012-05-25,6.1888,6.2515,6.1888,6.2287,26574,0
2012-05-29,6.2287,6.2686,6.2229,6.2686,27351,0
2012-05-30,6.2631,6.2802,6.2631,6.2746,24639,0
2012-05-31,6.2455,6.2923,6.2455,6.2569,8853,0
2012-06-01,6.2803,6.2803,6.2286,6.2516,14463,0
2012-06-04,6.2916,6.2916,6.2058,6.2345,23374,0
2012-06-05,6.203,6.29,6.203,6.2322,21579,0
2012-06-06,6.2268,6.29,6.2206,6.2439,12399,0
2012-06-07,6.2495,6.3133,6.2495,6.2845,11663,0
2012-06-08,6.2461,6.3264,6.2461,6.3264,6450,0
2012-06-11,6.2803,6.3094,6.24,6.2516,24322,0
2012-06-12,6.2461,6.3495,6.24,6.3264,33161,0
2012-06-13,6.2748,6.2978,6.2461,6.2572,25591,0
2012-06-14,6.2572,6.3208,6.2516,6.2803,8801,0
2012-06-15,6.2803,6.3553,6.2803,6.3151,16895,0
2012-06-18,6.3264,6.3553,6.2921,6.3553,21817,0
2012-06-19,6.3094,6.3842,6.3094,6.3612,25224,0
2012-06-20,6.338,6.4015,6.338,6.3842,36645,0
2012-06-21,6.3668,6.4244,6.3668,6.3729,39052,0
2012-06-22,6.4119,6.418,6.3773,6.3773,30152,0
2012-06-25,6.3668,6.3958,6.3322,6.3842,5936,0
2012-06-26,6.3729,6.4418,6.3729,6.4128,15921,0
2012-06-27,6.4244,6.4358,6.2688,6.4073,35917,0
2012-06-28,6.3553,6.4015,6.3553,6.3899,6583,0
2012-06-29,6.4358,6.453,6.3729,6.4073,37379,0
2012-07-02,6.4297,6.4702,6.4236,6.447,40047,0
2012-07-03,6.4321,6.4847,6.4321,6.4847,31931,0
2012-07-05,6.4906,6.4906,6.4499,6.4553,41467,0
2012-07-06,6.4643,6.4702,6.4236,6.4525,10374,0
2012-07-09,6.4936,6.5345,6.4702,6.528,18318,0
2012-07-10,6.5104,6.5737,6.4988,6.5461,28342,0
2012-07-11,6.5168,6.6388,6.5168,6.6031,63788,0
2012-07-12,6.6152,6.7075,6.5918,6.6331,42725,0
2012-07-13,6.6014,6.7118,6.5774,6.7012,68325,0
2012-07-16,6.7312,6.7312,6.6849,6.6905,28948,0
2012-07-17,6.7012,6.7298,6.631,6.7236,54943,0
2012-07-18,6.739,6.7511,6.6513,6.7209,24206,0
2012-07-19,6.6849,6.743,6.6449,6.657,58266,0
2012-07-20,6.6367,6.8936,6.537,6.7603,91092,0
2012-07-23,6.6152,6.8114,6.5577,6.743,90071,0
2012-07-24,6.7863,6.814,6.7455,6.7805,41313,0
2012-07-25,6.743,6.743,6.7075,6.7312,43939,0
2012-07-26,6.7833,6.7833,6.6905,6.7373,16966,0
2012-07-27,6.748,6.7889,6.7298,6.7768,29051,0
2012-07-30,6.7896,6.7896,6.7373,6.7609,32350,0
2012-07-31,6.7609,6.7896,6.749,6.7896,29164,0
2012-08-01,6.7889,6.865,6.7768,6.7948,38560,0
2012-08-02,6.8032,6.8032,6.7805,6.7863,72605,0
2012-08-03,6.7889,6.865,6.7707,6.86,59603,0
2012-08-06,6.829,6.9046,6.7889,6.8006,76787,0
2012-08-07,6.8006,6.8538,6.7889,6.8006,35873,0
2012-08-08,6.8055,7.0636,6.8055,6.9046,39112,0
2012-08-09,6.953,6.9601,6.8469,6.9046,37069,0
2012-08-10,6.8936,6.9343,6.8469,6.865,11931,0
2012-08-13,6.8813,6.8877,6.8105,6.8227,73108,0
2012-08-14,6.8055,6.8469,6.7358,6.7539,50036,0
2012-08-15,6.8006,6.8936,6.8006,6.8469,30586,0
2012-08-16,6.8538,6.8718,6.8469,6.8538,96615,0
2012-08-17,6.8413,6.953,6.8413,6.9285,20347,0
2012-08-20,6.8877,6.9218,6.8469,6.8936,28359,0
2012-08-21,6.86,6.9101,6.86,6.8877,37671,0
2012-08-22,6.8718,6.953,6.86,6.9406,49609,0
2012-08-23,6.9001,6.953,6.8936,6.9406,28646,0
2012-08-24,6.898,6.9392,6.898,6.9329,20109,0
2012-08-27,6.9285,7.0581,6.9162,7.0398,47981,0
2012-08-28,7.0156,7.0458,6.9708,7.0398,36946,0
2012-08-29,7.0523,7.2199,6.9928,7.127,39808,0
2012-08-30,7.1148,7.1513,7.0701,7.0986,20930,0
2012-08-31,7.0701,7.0926,7.0156,7.0523,64371,0
2012-09-04,7.1108,7.2144,6.9601,7.1569,51619,0
2012-09-05,7.1747,7.303,7.0747,7.291,67205,0
2012-09-06,7.2745,7.303,7.0219,7.127,89937,0
2012-09-07,7.1141,7.1513,7.0747,7.127,38139,0
2012-09-10,7.1323,7.2044,7.1044,7.1691,26533,0
2012-09-11,7.1513,7.1804,7.11,7.1438,31193,0
2012-09-12,7.127,7.1691,7.11,7.1513,36548,0
2012-09-13,7.1804,7.1804,7.0324,7.079,41193,0
2012-09-14,7.11,7.1569,7.063,7.1438,31795,0
2012-09-17,7.127,7.2271,7.127,7.1438,45913,0
2012-09-18,7.127,7.2745,7.127,7.2562,30997,0
2012-09-19,7.2624,7.3046,7.1569,7.2861,28223,0
2012-09-20,7.3267,7.3267,7.2745,7.2861,20936,0
2012-09-21,7.3383,7.3446,7.2513,7.2974,24143,0
2012-09-24,7.2513,7.3446,7.1625,7.2745,61175,0
2012-09-25,7.2624,7.3383,7.2513,7.2745,39065,0
2012-09-26,7.2513,7.2745,7.1859,7.2562,50937,0
2012-09-27,7.2385,7.3383,7.2322,7.2861,11495,0
2012-09-28,7.2624,7.3446,7.2624,7.2974,23587,0
2012-10-01,7.3383,7.3446,7.2808,7.2861,16280,0
2012-10-02,7.2808,7.3208,7.2808,7.2974,29154,0
2012-10-03,7.2808,7.3446,7.2808,7.3383,24839,0
2012-10-04,7.2861,7.3514,7.2861,7.3208,30530,0
2012-10-05,7.3208,7.4104,7.2861,7.3754,35520,0
2012-10-08,7.333,7.4104,7.333,7.3383,22623,0
2012-10-09,7.3978,7.3978,7.2265,7.2615,68834,0
2012-10-10,7.1978,7.2094,6.924,7.0435,165461,0
2012-10-11,7.1029,7.3208,7.1029,7.1307,111089,0
2012-10-12,7.1747,7.3038,7.1563,7.2192,47523,0
2012-10-15,7.1797,7.2745,7.1797,7.2265,27896,0
2012-10-16,7.2265,7.2745,7.1844,7.2192,17860,0
2012-10-17,7.1307,7.1844,7.1091,7.1374,95960,0
2012-10-18,7.1432,7.1432,7.0969,7.0969,39459,0
2012-10-19,7.1029,7.1307,7.079,7.1253,25008,0
2012-10-22,7.079,7.1374,7.079,7.1091,25348,0
2012-10-23,7.079,7.1126,7.0435,7.067,75941,0
2012-10-24,7.0969,7.1029,7.0435,7.0554,36008,0
2012-10-25,7.0127,7.0554,6.9893,7.0311,54291,0
2012-10-26,7.0243,7.0243,6.9298,6.949,132245,0
2012-10-31,6.9615,7.0614,6.9615,7.0367,54184,0
2012-11-01,7.079,7.1374,7.0435,7.1126,64713,0
2012-11-02,7.0554,7.1797,7.0554,7.1797,52443,0
2012-11-05,7.2192,7.2192,7.0738,7.0841,46538,0
2012-11-06,7.067,7.1253,7.0367,7.1091,27963,0
2012-11-07,7.067,7.1091,7.0367,7.0738,25115,0
2012-11-08,7.0604,7.1507,7.0604,7.1432,26833,0
2012-11-09,7.1029,7.1432,7.0969,7.1198,22733,0
2012-11-12,7.1262,7.1374,7.0969,7.1262,17298,0
2012-11-13,7.0604,7.1374,7.0067,7.079,74083,0
2012-11-14,7.0367,7.0367,6.7641,6.8753,240343,0
2012-11-15,6.8344,6.8753,6.5836,6.72,241699,0
2012-11-16,6.7326,7.0185,6.7326,6.9292,89287,0
2012-11-19,6.9615,7.0554,6.9547,7.0127,53019,0
2012-11-20,7.0428,7.0428,6.9415,7.0067,55429,0
2012-11-21,7.0067,7.1374,6.9615,7.1262,49877,0
2012-11-23,7.1315,7.1804,7.0903,7.1569,35417,0
2012-11-26,7.1133,7.1684,7.0903,7.1315,41533,0
2012-11-27,7.1133,7.1507,7.0969,7.1198,42559,0
2012-11-28,7.1029,7.1432,7.1029,7.1133,33930,0
2012-11-29,7.1198,7.2044,7.1133,7.1684,56825,0
2012-11-30,7.1374,7.1978,7.1133,7.1133,28747,0
2012-12-03,7.1804,7.1851,7.1198,7.1625,53219,0
2012-12-04,7.1851,7.2044,7.1374,7.1432,27197,0
2012-12-05,7.1747,7.1851,7.0428,7.0428,52913,0
2012-12-06,7.0903,7.1374,7.0428,7.067,46727,0
2012-12-07,7.0903,7.1133,6.9949,7.0738,43122,0
2012-12-10,7.0428,7.1198,7.0311,7.0969,29356,0
2012-12-11,7.1383,7.1754,7.0428,7.1029,81841,0
2012-12-12,7.1754,7.2279,7.1383,7.1569,26940,0
2012-12-13,7.1438,7.1986,7.0841,7.1198,26418,0
2012-12-14,7.0903,7.1986,7.0903,7.1691,32643,0
2012-12-17,7.215,7.215,7.0738,7.1133,23759,0
2012-12-18,7.0841,7.1507,7.0841,7.1198,24363,0
2012-12-19,7.1924,7.1924,7.1315,7.1691,46808,0
2012-12-20,7.181,7.2111,7.1754,7.181,40619,0
2012-12-21,7.067,7.2717,7.067,7.181,59171,0
2012-12-24,7.2217,7.2398,7.1625,7.2398,28889,0
2012-12-26,7.2803,7.2803,7.1398,7.2678,65878,0
2012-12-27,7.3275,7.3345,7.2363,7.2745,23995,0
2012-12-28,7.3214,7.3214,7.2428,7.2861,13000,0
2012-12-31,7.2917,7.3151,7.2005,7.3107,23133,0
2013-01-02,7.3345,7.3713,7.3214,7.3646,49409,0
2013-01-03,7.3275,7.408,7.2974,7.3838,76723,0
2013-01-04,7.3398,7.4189,7.3046,7.3275,71380,0
2013-01-07,7.3838,7.4255,7.3275,7.3954,57612,0
2013-01-08,7.4255,7.4507,7.3901,7.4314,79177,0
2013-01-09,7.4016,7.4685,7.3584,7.4314,36792,0
2013-01-10,7.4348,7.473,7.4048,7.4589,38886,0
2013-01-11,7.4225,7.473,7.4225,7.4469,38048,0
2013-01-14,7.473,7.4911,7.4225,7.466,20294,0
2013-01-15,7.5639,7.5893,7.473,7.5711,128160,0
2013-01-16,7.5144,7.618,7.503,7.5639,43879,0
2013-01-17,7.5959,7.6621,7.5568,7.6621,28532,0
2013-01-18,7.6948,7.7042,7.6309,7.6877,58270,0
2013-01-22,7.6992,7.6992,7.6677,7.6877,34382,0
2013-01-23,7.6557,7.6877,7.6502,7.6877,32490,0
2013-01-24,7.6877,7.6877,7.5832,7.6557,62052,0
2013-01-25,7.6557,7.6557,7.5773,7.5832,30436,0
2013-01-28,7.6124,7.6236,7.5959,7.6236,35522,0
2013-01-29,7.6124,7.6621,7.607,7.6436,76581,0
2013-01-30,7.6677,7.6677,7.5959,7.6309,19259,0
2013-01-31,7.6677,7.6751,7.6236,7.6621,25022,0
2013-02-01,7.6877,7.6877,7.6309,7.6557,27360,0
2013-02-04,7.6677,7.6992,7.618,7.6677,51652,0
2013-02-05,7.7042,7.7099,7.6011,7.6751,59486,0
2013-02-06,7.6751,7.7042,7.5568,7.6436,97833,0
2013-02-07,7.6124,7.6677,7.5631,7.5766,47873,0
2013-02-08,7.618,7.6948,7.5959,7.6309,22487,0
2013-02-11,7.607,7.6621,7.5824,7.6621,29214,0
2013-02-12,7.6808,7.6877,7.6236,7.6751,45908,0
2013-02-13,7.6998,7.6998,7.5766,7.6677,33948,0
2013-02-14,7.6877,7.6877,7.5824,7.6557,32292,0
2013-02-15,7.6808,7.6998,7.6124,7.6998,35422,0
2013-02-19,7.6877,7.7164,7.6877,7.7164,23735,0
2013-02-20,7.7667,7.7667,7.6621,7.6808,30215,0
2013-02-21,7.6557,7.7293,7.6309,7.6998,27441,0
2013-02-22,7.7367,7.7536,7.6502,7.7164,26015,0
2013-02-25,7.722,7.7488,7.6677,7.6808,18864,0
2013-02-26,7.6557,7.809,7.6557,7.722,37512,0
2013-02-27,7.7428,7.7667,7.722,7.7667,30023,0
2013-02-28,7.7367,7.8907,7.7164,7.7928,80028,0
2013-03-01,7.8412,7.8412,7.7105,7.7536,68858,0
2013-03-04,7.7868,7.8858,7.7536,7.8858,55570,0
2013-03-05,7.8588,7.9338,7.7667,7.8281,87694,0
2013-03-06,7.8793,7.9784,7.8281,7.9455,41671,0
2013-03-07,7.9281,8.0332,7.7023,7.8955,45992,0
2013-03-08,7.9455,7.9455,7.7861,7.8793,30145,0
2013-03-11,7.9063,8.0711,7.9063,8.0642,89106,0
2013-03-12,8.1133,8.1133,7.9955,8.0929,100248,0
2013-03-13,8.1007,8.1007,8.0642,8.0711,34817,0
2013-03-14,8.0575,8.1007,8.0575,8.1007,68771,0
2013-03-15,8.0711,8.1007,8.0081,8.0711,135777,0
2013-03-18,8.0642,8.1007,7.9794,8.0929,27347,0
2013-03-19,8.1007,8.1007,8.0642,8.1007,9578,0
2013-03-20,8.0929,8.0929,8.0264,8.0762,70758,0
2013-03-21,8.1065,8.1194,8.0642,8.0711,52267,0
2013-03-22,8.0711,8.1133,8.0642,8.0887,29750,0
2013-03-25,8.1378,8.1378,8.0332,8.0642,86608,0
2013-03-26,8.1194,8.2193,8.0642,8.1805,52839,0
2013-03-27,8.1133,8.1566,8.0813,8.1495,33221,0
2013-03-28,8.1866,8.1994,8.1378,8.1643,51394,0
2013-04-01,8.1566,8.1755,8.1259,8.1495,27269,0
2013-04-02,8.1866,8.2193,8.1495,8.2193,26403,0
2013-04-03,8.2131,8.2803,8.1755,8.2322,61204,0
2013-04-04,8.2562,8.2562,8.1685,8.1685,26302,0
2013-04-05,8.2683,8.2683,8.1007,8.1449,49884,0
2013-04-08,8.1866,8.2322,8.1133,8.1685,30534,0
2013-04-09,8.1487,8.2261,8.1449,8.2261,35872,0
2013-04-10,8.2683,8.2683,8.1322,8.1378,18115,0
2013-04-11,8.1874,8.2064,8.1057,8.1322,40317,0
2013-04-12,8.1874,8.2392,8.0878,8.1566,59021,0
2013-04-15,8.1378,8.1566,8.0878,8.0997,17926,0
2013-04-16,8.0997,8.1643,8.0921,8.1643,35484,0
2013-04-17,8.1322,8.1566,8.0921,8.1566,43320,0
2013-04-18,8.1566,8.1805,8.0878,8.1805,34314,0
2013-04-19,8.233,8.233,8.1643,8.1916,26561,0
2013-04-22,8.1916,8.2683,8.1133,8.1685,43676,0
2013-04-23,8.1755,8.2683,8.1755,8.2683,33261,0
2013-04-24,8.2683,8.3324,8.2683,8.3063,22439,0
2013-04-25,8.3063,8.3324,8.2854,8.3247,25675,0
2013-04-26,8.3324,8.3324,8.2808,8.3201,38139,0
2013-04-29,8.3201,8.3493,8.3063,8.3133,40673,0
2013-04-30,8.2854,8.3396,8.2562,8.3396,23459,0
2013-05-01,8.3447,8.3493,8.2626,8.3493,58555,0
2013-05-02,8.3493,8.3493,8.3063,8.3324,48235,0
2013-05-03,8.4317,8.4398,8.3757,8.4054,82234,0
2013-05-06,8.4127,8.4127,8.3324,8.3757,118703,0
2013-05-07,8.3913,8.4925,8.3447,8.4127,61926,0
2013-05-08,8.4556,8.4556,8.3678,8.3913,63656,0
2013-05-09,8.3913,8.4496,8.3913,8.4405,59711,0
2013-05-10,8.4803,8.4803,8.4405,8.445,28234,0
2013-05-13,8.445,8.445,8.3123,8.3678,58761,0
2013-05-14,8.4195,8.4195,8.3193,8.3493,27648,0
2013-05-15,8.3324,8.3913,8.3324,8.3634,29837,0
2013-05-16,8.4242,8.4242,8.2844,8.3447,81435,0
2013-05-17,8.3862,8.3862,8.2314,8.3447,73415,0
2013-05-20,8.3447,8.3447,8.2243,8.2243,49178,0
2013-05-21,8.2554,8.2608,7.8867,8.0678,191934,0
2013-05-22,8.0678,8.2131,7.942,8.1304,109011,0
2013-05-23,8.1304,8.1668,8.0432,8.1442,41433,0
2013-05-24,8.1471,8.2055,8.1116,8.1976,45011,0
2013-05-28,8.1557,8.1557,7.9674,7.9979,98637,0
2013-05-29,7.7472,7.8148,7.5395,7.7094,363761,0
2013-05-30,7.7014,7.852,7.6918,7.8148,33706,0
2013-05-31,7.8364,7.8421,7.5716,7.6614,278778,0
2013-06-03,7.7341,7.7341,7.3454,7.4255,249743,0
2013-06-04,7.4716,7.5197,7.332,7.4848,74429,0
2013-06-05,7.4196,7.5262,7.4196,7.4958,50507,0
2013-06-06,7.5095,7.8082,7.5095,7.8082,105369,0
2013-06-07,7.8082,7.8082,7.614,7.7585,176957,0
2013-06-10,7.8033,7.8033,7.5648,7.6036,93333,0
2013-06-11,7.5188,7.6928,7.4833,7.5087,131518,0
2013-06-12,7.5087,7.5458,7.3428,7.4558,192188,0
2013-06-13,7.5087,7.5972,7.4189,7.5972,76925,0
2013-06-14,7.5972,7.614,7.5254,7.5716,58275,0
2013-06-17,7.614,7.6662,7.5972,7.6526,83401,0
2013-06-18,7.6863,7.6928,7.614,7.6781,58797,0
2013-06-19,7.7023,7.7023,7.5648,7.6085,35856,0
2013-06-20,7.5972,7.5972,7.3428,7.4255,52712,0
2013-06-21,7.4833,7.5254,7.3938,7.4708,66581,0
2013-06-24,7.4558,7.4558,7.1406,7.2553,85273,0
2013-06-25,7.2232,7.3129,7.2232,7.2992,57219,0
2013-06-26,7.3561,7.4631,7.3129,7.3368,56132,0
2013-06-27,7.3176,7.4558,7.3176,7.3884,46620,0
2013-06-28,7.4745,7.5631,7.4104,7.5172,32905,0
2013-07-01,7.4558,7.4949,7.4314,7.4708,29141,0
2013-07-02,7.5015,7.5134,7.3938,7.4314,84924,0
2013-07-03,7.362,7.4189,7.362,7.362,41689,0
2013-07-05,7.4131,7.4442,7.2347,7.2553,66689,0
2013-07-08,7.2232,7.3059,7.1851,7.2292,57059,0
2013-07-09,7.2492,7.2615,7.1917,7.2292,34379,0
2013-07-10,7.1978,7.242,7.1541,7.1978,37964,0
2013-07-11,7.2685,7.2685,7.1978,7.2553,50824,0
2013-07-12,7.2553,7.2685,7.1541,7.1917,29082,0
2013-07-15,7.2347,7.242,7.1594,7.2159,47643,0
2013-07-16,7.2292,7.2292,7.0259,7.1211,77184,0
2013-07-17,7.1278,7.2044,7.1278,7.1978,22585,0
2013-07-18,7.2347,7.2347,7.1398,7.1791,24888,0
2013-07-19,7.2044,7.2685,7.1738,7.1978,34221,0
2013-07-22,7.2111,7.2685,7.1791,7.242,41034,0
2013-07-23,7.2685,7.2685,7.1662,7.2232,55102,0
2013-07-24,7.2492,7.2492,7.1662,7.1791,24265,0
2013-07-25,7.1398,7.1738,7.1211,7.1541,22231,0
2013-07-26,7.1738,7.2615,7.0964,7.1844,34605,0
2013-07-29,7.2111,7.2347,7.1594,7.1791,59561,0
2013-07-30,7.1398,7.2553,7.1398,7.2159,44345,0
2013-07-31,7.2111,7.242,7.1541,7.2232,30555,0
2013-08-01,7.2492,7.2492,7.1662,7.1791,33139,0
2013-08-02,7.2044,7.2111,7.1594,7.1791,23839,0
2013-08-05,7.2111,7.2232,7.1278,7.1541,54040,0
2013-08-06,7.1791,7.2159,7.0009,7.1917,72729,0
2013-08-07,7.1336,7.2232,7.1141,7.2232,69827,0
2013-08-08,7.2754,7.2754,7.1791,7.242,70200,0
2013-08-09,7.2553,7.2871,7.2159,7.2754,50584,0
2013-08-12,7.2815,7.3192,7.2754,7.3074,66154,0
2013-08-13,7.2754,7.4413,7.1909,7.3518,93687,0
2013-08-14,7.2159,7.3646,7.2159,7.242,52769,0
2013-08-15,7.2492,7.3383,7.1022,7.1791,100571,0
2013-08-16,7.2292,7.2347,7.1534,7.1844,60433,0
2013-08-19,7.1844,7.2111,7.0955,7.127,65801,0
2013-08-20,7.0888,7.1203,7.0176,7.0888,114713,0
2013-08-21,7.0443,7.2871,7.0176,7.1022,69334,0
2013-08-22,7.0955,7.1791,7.0814,7.1586,74203,0
2013-08-23,7.1909,7.1978,7.1458,7.1791,35147,0
2013-08-26,7.1328,7.1909,7.1328,7.1534,100281,0
2013-08-27,7.1534,7.173,7.0636,7.1328,74732,0
2013-08-28,7.1091,7.1978,7.1091,7.1978,48100,0
2013-08-29,7.1791,7.2044,7.1091,7.1978,47214,0
2013-08-30,7.2553,7.2938,7.2553,7.2553,42623,0
2013-09-03,7.1775,7.2745,7.1648,7.1826,74993,0
2013-09-04,7.1903,7.2405,7.1715,7.2279,50039,0
2013-09-05,7.2339,7.2339,7.1648,7.1775,6593,0
2013-09-06,7.1775,7.215,7.1775,7.215,13038,0
2013-09-09,7.1791,7.3074,7.1791,7.2685,82292,0
2013-09-10,7.2339,7.3713,7.2217,7.3713,34260,0
2013-09-11,7.3646,7.422,7.2861,7.3577,80591,0
2013-09-12,7.3137,7.403,7.3137,7.3901,61047,0
2013-09-13,7.403,7.5307,7.3446,7.3845,61362,0
2013-09-16,7.3963,7.5071,7.3963,7.4479,33005,0
2013-09-17,7.4413,7.4677,7.3646,7.3713,50042,0
2013-09-18,7.3577,7.5716,7.3577,7.5648,41284,0
2013-09-19,7.6214,7.6487,7.5119,7.5716,61950,0
2013-09-20,7.6085,7.6085,7.5172,7.5307,23289,0
2013-09-23,7.5002,7.5172,7.4545,7.4935,21168,0
2013-09-24,7.427,7.488,7.4156,7.4413,31077,0
2013-09-25,7.4545,7.4545,7.422,7.4479,15464,0
2013-09-26,7.4348,7.5379,7.4348,7.5245,19754,0
2013-09-27,7.4753,7.5119,7.427,7.4606,21107,0
2013-09-30,7.4355,7.5269,7.4355,7.4949,41028,0
2013-10-01,7.3845,7.5307,7.3446,7.4677,39929,0
2013-10-02,7.5119,7.5379,7.4156,7.5379,47800,0
2013-10-03,7.488,7.5307,7.2745,7.4606,92381,0
2013-10-04,7.422,7.5172,7.3577,7.3577,25211,0
2013-10-07,7.3646,7.4479,7.325,7.3518,29733,0
2013-10-08,7.3518,7.4348,7.2745,7.3713,31671,0
2013-10-09,7.3137,7.3259,7.2102,7.2815,99925,0
2013-10-10,7.3383,7.4111,7.3259,7.4111,18080,0
2013-10-11,7.4111,7.4623,7.3454,7.4233,10409,0
2013-10-14,7.3137,7.4298,7.2685,7.4298,67754,0
2013-10-15,7.3654,7.4355,7.2861,7.3383,54500,0
2013-10-16,7.3861,7.47,7.3584,7.4355,36231,0
2013-10-17,7.4558,7.6847,7.4434,7.6062,44202,0
2013-10-18,7.651,7.651,7.4904,7.6236,27651,0
2013-10-21,7.6317,7.6317,7.4949,7.5403,32487,0
2013-10-22,7.5197,7.6573,7.5197,7.6453,47031,0
2013-10-23,7.671,7.6774,7.6236,7.6453,18586,0
2013-10-24,7.6118,7.651,7.6062,7.6236,25674,0
2013-10-25,7.5942,7.6317,7.5942,7.6317,19172,0
2013-10-28,7.651,7.651,7.5996,7.6236,12965,0
2013-10-29,7.651,7.651,7.6236,7.651,20451,0
2013-10-30,7.651,7.651,7.6236,7.6381,13631,0
2013-10-31,7.7042,7.7228,7.679,7.6936,38649,0
2013-11-01,7.671,7.6774,7.5144,7.5269,54625,0
2013-11-04,7.5996,7.671,7.5331,7.5942,66419,0
2013-11-05,7.5942,7.6317,7.5472,7.6317,43535,0
2013-11-06,7.671,7.671,7.552,7.6118,24859,0
2013-11-07,7.5959,7.6654,7.5759,7.607,77343,0
2013-11-08,7.5959,7.5959,7.4497,7.4497,62524,0
2013-11-11,7.4904,7.5205,7.4288,7.47,23134,0
2013-11-12,7.5103,7.5144,7.4104,7.5144,35747,0
2013-11-13,7.5144,7.5144,7.372,7.4288,22542,0
2013-11-14,7.4761,7.4761,7.4039,7.4233,19652,0
2013-11-15,7.4233,7.4233,7.3646,7.4233,25484,0
2013-11-18,7.4039,7.4039,7.2469,7.3374,195187,0
2013-11-19,7.2926,7.3446,7.2803,7.3242,51114,0
2013-11-20,7.3374,7.3646,7.267,7.2861,79814,0
2013-11-21,7.267,7.3242,7.267,7.3059,34944,0
2013-11-22,7.3374,7.3374,7.2598,7.2738,29070,0
2013-11-25,7.2738,7.3446,7.267,7.3446,51331,0
2013-11-26,7.3577,7.3577,7.2926,7.3577,58682,0
2013-11-27,7.3776,7.397,7.3446,7.397,35952,0
2013-11-29,7.4163,7.4163,7.3776,7.4039,37779,0
2013-12-02,7.4233,7.47,7.3901,7.4426,69969,0
2013-12-03,7.4497,7.5205,7.4039,7.4623,72667,0
2013-12-04,7.4233,7.4623,7.4104,7.4233,89517,0
2013-12-05,7.4426,7.4558,7.267,7.3446,92498,0
2013-12-06,7.372,7.3853,7.3184,7.3646,68695,0
2013-12-09,7.397,7.4288,7.3518,7.3901,49746,0
2013-12-10,7.4163,7.4958,7.3713,7.4708,85610,0
2013-12-11,7.477,7.477,7.3776,7.397,50911,0
2013-12-12,7.3646,7.4233,7.3646,7.4233,44079,0
2013-12-13,7.4104,7.4434,7.397,7.4298,30256,0
2013-12-16,7.4708,7.4708,7.4163,7.4507,47830,0
2013-12-17,7.4708,7.5144,7.4434,7.5144,85594,0
2013-12-18,7.5103,7.614,7.4839,7.5766,56256,0
2013-12-19,7.5824,7.6077,7.5285,7.5824,50662,0
2013-12-20,7.5893,7.614,7.5354,7.6021,59018,0
2013-12-23,7.6206,7.7129,7.6206,7.6998,105811,0
2013-12-24,7.7196,7.7408,7.6614,7.7129,38963,0
2013-12-26,7.8308,7.8308,7.6918,7.7099,105996,0
2013-12-27,7.6502,7.7852,7.6093,7.63,68146,0
2013-12-30,7.6992,7.6992,7.6045,7.6373,43252,0
2013-12-31,7.6774,7.7852,7.663,7.7707,115807,0
2014-01-02,7.7782,7.7782,7.6774,7.6992,60514,0
2014-01-03,7.7376,7.7376,7.6847,7.722,48435,0
2014-01-06,7.7164,7.8308,7.6992,7.809,88242,0
2014-01-07,7.809,7.8563,7.7782,7.8165,45005,0
2014-01-08,7.8563,7.8563,7.7782,7.7782,36297,0
2014-01-09,7.8387,7.9315,7.7852,7.8652,73928,0
2014-01-10,7.8913,7.8913,7.8231,7.8439,77894,0
2014-01-13,7.8867,7.8913,7.8387,7.8652,37580,0
2014-01-14,7.8569,7.9247,7.8231,7.9173,67724,0
2014-01-15,7.9315,7.9315,7.8793,7.8983,50902,0
2014-01-16,7.9047,7.9576,7.8913,7.9247,69324,0
2014-01-17,7.9659,7.9794,7.8983,7.9247,40768,0
2014-01-21,7.9659,8.0121,7.9247,7.9507,40022,0
2014-01-22,7.9576,8.0189,7.9106,7.9659,96040,0
2014-01-23,7.9794,8.0516,7.9507,8.0516,92591,0
2014-01-24,8.0593,8.078,7.9446,7.9659,28804,0
2014-01-27,8.0121,8.0516,7.9247,7.9659,38052,0
2014-01-28,8.0121,8.0332,7.8718,8.0063,35468,0
2014-01-29,7.9739,8.0121,7.9387,7.9911,30639,0
2014-01-30,8.0063,8.0189,7.9659,7.9911,8537,0
2014-01-31,7.9739,8.0189,7.9739,8.0189,19787,0
2014-02-03,8.039,8.039,7.9739,7.9739,25955,0
2014-02-04,8.0063,8.0255,7.9847,8.0255,14611,0
2014-02-05,8.045,8.078,8.0332,8.0516,45773,0
2014-02-06,8.0852,8.1404,8.0593,8.0678,118335,0
2014-02-07,8.0678,8.1607,8.0678,8.0921,27086,0
2014-02-10,8.0678,8.1203,8.045,8.0852,27623,0
2014-02-11,8.0852,8.0988,7.973,8.0112,73082,0
2014-02-12,8.0112,8.1464,7.973,8.039,63172,0
2014-02-13,8.039,8.045,7.9847,8.0055,23555,0
2014-02-14,7.9911,8.1203,7.9911,8.0728,40705,0
2014-02-18,8.045,8.0584,7.904,8.0255,45205,0
2014-02-19,8.0516,8.1057,8.018,8.067,21062,0
2014-02-20,8.067,8.1133,8.067,8.1133,22228,0
2014-02-21,8.1203,8.1866,8.1203,8.1538,30826,0
2014-02-24,8.1866,8.208,8.1133,8.1413,34638,0
2014-02-25,8.1277,8.1866,8.1203,8.1737,9325,0
2014-02-26,8.1916,8.208,8.1616,8.1616,17001,0
2014-02-27,8.1464,8.1659,8.1413,8.1659,14072,0
2014-02-28,8.1464,8.208,8.1057,8.1659,10751,0
2014-03-03,8.1737,8.2365,8.1737,8.2218,13973,0
2014-03-04,8.2365,8.4101,8.2218,8.2469,73955,0
2014-03-05,8.2435,8.3099,8.2365,8.2617,58185,0
2014-03-06,8.2683,8.3562,8.2683,8.3099,40617,0
2014-03-07,8.3562,8.3562,8.2365,8.2755,63977,0
2014-03-10,8.2755,8.3493,8.2554,8.317,47605,0
2014-03-11,8.3447,8.3447,8.2755,8.2755,41354,0
2014-03-12,8.2683,8.3099,8.2459,8.2683,45909,0
2014-03-13,8.2608,8.3493,8.2608,8.3229,37019,0
2014-03-14,8.3021,8.3889,8.2426,8.2426,70423,0
2014-03-17,8.2459,8.4045,8.2426,8.2546,80828,0
2014-03-18,8.2608,8.4327,8.2546,8.3826,129960,0
2014-03-19,8.3889,8.4111,8.2459,8.2546,102561,0
2014-03-20,8.2546,8.3021,8.1866,8.1907,66355,0
2014-03-21,8.2365,8.2932,8.2218,8.2218,26605,0
2014-03-24,8.1866,8.2365,8.1789,8.2149,20402,0
2014-03-25,8.2149,8.3021,8.2149,8.2546,17773,0
2014-03-26,8.2546,8.2546,8.2426,8.2426,6608,0
2014-03-27,8.2149,8.3021,8.2149,8.2872,12005,0
2014-03-28,8.2872,8.2932,8.2365,8.2872,48242,0
2014-03-31,8.3493,8.3776,8.2459,8.2872,30530,0
2014-04-01,8.2932,8.3388,8.2365,8.3229,71925,0
2014-04-02,8.3229,8.3388,8.2608,8.2755,49896,0
2014-04-03,8.2546,8.3388,8.2426,8.2755,77581,0
2014-04-04,8.2755,8.3704,8.2365,8.2426,101699,0
2014-04-07,8.2426,8.3388,8.2279,8.2459,109530,0
2014-04-08,8.2546,8.2808,8.2459,8.2683,70505,0
2014-04-09,8.3447,8.3712,8.2932,8.3712,51772,0
2014-04-10,8.3644,8.3644,8.2932,8.3099,27489,0
2014-04-11,8.2872,8.3712,8.2808,8.3396,49130,0
2014-04-14,8.3835,8.3835,8.2546,8.2608,79797,0
2014-04-15,8.2546,8.317,8.2459,8.2755,39398,0
2014-04-16,8.2608,8.2932,8.2546,8.2932,19337,0
2014-04-17,8.2459,8.2755,8.1456,8.1727,48928,0
2014-04-21,8.1513,8.2546,8.1513,8.2426,67592,0
2014-04-22,8.2459,8.2872,8.2141,8.2218,15947,0
2014-04-23,8.2218,8.317,8.2218,8.2546,68681,0
2014-04-24,8.2459,8.2872,8.2365,8.2365,11339,0
2014-04-25,8.2279,8.2459,8.2279,8.2426,10827,0
2014-04-28,8.2279,8.3099,8.2218,8.2608,80986,0
2014-04-29,8.2365,8.2872,8.2365,8.2808,37070,0
2014-04-30,8.2459,8.3021,8.2459,8.3021,25301,0
2014-05-01,8.2932,8.3229,8.2459,8.2683,44167,0
2014-05-02,8.3099,8.3099,8.2365,8.2872,40918,0
2014-05-05,8.3021,8.3503,8.2683,8.2932,57427,0
2014-05-06,8.2932,8.3315,8.2608,8.3099,101728,0
2014-05-07,8.2683,8.3099,8.2608,8.2683,30387,0
2014-05-08,8.2872,8.3324,8.2808,8.3021,13858,0
2014-05-09,8.2932,8.358,8.2872,8.3324,31237,0
2014-05-12,8.3021,8.3653,8.3021,8.358,31558,0
2014-05-13,8.3512,8.4127,8.3099,8.3324,46175,0
2014-05-14,8.3653,8.3653,8.317,8.317,33529,0
2014-05-15,8.2932,8.3653,8.2932,8.3653,13901,0
2014-05-16,8.3512,8.3782,8.3324,8.3722,32307,0
2014-05-19,8.3653,8.4424,8.3653,8.3977,9937,0
2014-05-20,8.3898,8.4274,8.3396,8.3396,16425,0
2014-05-21,8.3396,8.3977,8.2279,8.2608,52776,0
2014-05-22,8.2546,8.3653,8.2546,8.3455,20327,0
2014-05-23,8.3396,8.4424,8.317,8.358,25728,0
2014-05-27,8.3653,8.3898,8.3238,8.3396,24483,0
2014-05-28,8.3782,8.4127,8.2932,8.317,51601,0
2014-05-29,8.3099,8.3722,8.3099,8.317,8049,0
2014-05-30,8.317,8.3653,8.317,8.3324,18419,0
2014-06-02,8.3396,8.3722,8.3396,8.358,41248,0
2014-06-03,8.3722,8.3835,8.3512,8.3653,36360,0
2014-06-04,8.358,8.4127,8.3324,8.3396,36429,0
2014-06-05,8.3653,8.3898,8.2932,8.3455,24701,0
2014-06-06,8.3324,8.3782,8.3324,8.3782,10481,0
2014-06-09,8.4127,8.4365,8.3835,8.4274,44742,0
2014-06-10,8.3835,8.4547,8.3712,8.4547,28377,0
2014-06-11,8.4127,8.4608,8.4054,8.4054,28661,0
2014-06-12,8.3977,8.4821,8.3898,8.4478,44403,0
2014-06-13,8.4424,8.4697,8.4054,8.4365,23808,0
2014-06-16,8.4127,8.4821,8.3977,8.3977,50141,0
2014-06-17,8.3977,8.4274,8.3782,8.3898,39533,0
2014-06-18,8.3835,8.4127,8.3571,8.3571,32707,0
2014-06-19,8.3712,8.4365,8.3571,8.3571,63823,0
2014-06-20,8.3571,8.3977,8.3503,8.3712,45020,0
2014-06-23,8.3977,8.4547,8.3898,8.4054,70714,0
2014-06-24,8.3977,8.4478,8.3977,8.4424,20230,0
2014-06-25,8.4054,8.475,8.4054,8.475,21845,0
2014-06-26,8.4889,8.4889,8.4608,8.4821,35788,0
2014-06-27,8.475,8.5021,8.4697,8.4889,15218,0
2014-06-30,8.5162,8.5329,8.4697,8.5021,14385,0
2014-07-01,8.5401,8.5401,8.4821,8.5084,28565,0
2014-07-02,8.5162,8.525,8.4274,8.4274,25355,0
2014-07-03,8.4127,8.4697,8.3503,8.3571,75757,0
2014-07-07,8.3571,8.4127,8.3447,8.3782,70541,0
2014-07-08,8.3712,8.4478,8.3712,8.4478,45244,0
2014-07-09,8.4889,8.4889,8.4424,8.4424,48858,0
2014-07-10,8.3977,8.5093,8.3977,8.4608,36968,0
2014-07-11,8.4697,8.4821,8.4608,8.4608,5570,0
2014-07-14,8.4821,8.4889,8.4424,8.4478,29656,0
2014-07-15,8.4547,8.4697,8.3704,8.3704,54304,0
2014-07-16,8.3782,8.4478,8.3493,8.3634,71414,0
2014-07-17,8.3447,8.3898,8.3447,8.3562,12174,0
2014-07-18,8.3388,8.3493,8.3229,8.3229,23278,0
2014-07-21,8.3306,8.3388,8.2918,8.3002,10880,0
2014-07-22,8.3152,8.3152,8.2803,8.2918,15351,0
2014-07-23,8.3229,8.3229,8.2392,8.2803,37944,0
2014-07-24,8.2729,8.2803,8.2514,8.258,25874,0
2014-07-25,8.2514,8.2729,8.245,8.245,15040,0
2014-07-28,8.2392,8.2844,8.2392,8.2392,32137,0
2014-07-29,8.2252,8.266,8.2029,8.233,29586,0
2014-07-30,8.2105,8.233,8.1538,8.1538,36808,0
2014-07-31,8.0904,8.1339,8.0357,8.0642,41352,0
2014-08-01,8.0154,8.0836,8.0072,8.072,37852,0
2014-08-04,8.0904,8.1048,8.072,8.0836,29380,0
2014-08-05,8.0642,8.1048,8.0357,8.0432,18858,0
2014-08-06,8.0357,8.0771,7.9995,8.072,25052,0
2014-08-07,8.0476,8.1124,8.0214,8.1124,23797,0
2014-08-08,8.0836,8.1548,8.0836,8.1285,21691,0
2014-08-11,8.1203,8.1822,8.1203,8.1423,16649,0
2014-08-12,8.1423,8.1464,8.1048,8.1203,16734,0
2014-08-13,8.1048,8.1464,8.1048,8.1124,22033,0
2014-08-14,8.1124,8.1548,8.1124,8.1285,21474,0
2014-08-15,8.1203,8.1685,8.1203,8.1625,10555,0
2014-08-18,8.1625,8.2038,8.1625,8.1763,19611,0
2014-08-19,8.1892,8.2038,8.1763,8.1892,18893,0
2014-08-20,8.2112,8.2193,8.1892,8.2193,28462,0
2014-08-21,8.2112,8.2409,8.2038,8.2409,21767,0
2014-08-22,8.2038,8.2271,8.1951,8.2271,22283,0
2014-08-25,8.2038,8.2112,8.1763,8.1892,25168,0
2014-08-26,8.1822,8.2193,8.1822,8.1892,20254,0
2014-08-27,8.1951,8.2808,8.1951,8.2808,30316,0
2014-08-28,8.2808,8.3021,8.2531,8.2748,38526,0
2014-08-29,8.3463,8.373,8.3333,8.373,57274,0
2014-09-02,8.3792,8.3792,8.2348,8.2409,39910,0
2014-09-03,8.2409,8.2932,8.2409,8.2409,52405,0
2014-09-04,8.2409,8.2862,8.2409,8.2808,46746,0
2014-09-05,8.2676,8.2932,8.2409,8.2531,19688,0
2014-09-08,8.1951,8.2038,8.1625,8.1822,44183,0
2014-09-09,8.1822,8.2531,8.1763,8.1822,20714,0
2014-09-10,8.1763,8.303,8.1685,8.2459,29248,0
2014-09-11,8.2676,8.2676,8.1822,8.2417,31164,0
2014-09-12,8.2599,8.3106,8.2193,8.2459,14081,0
2014-09-15,8.2459,8.2459,8.1625,8.1763,19808,0
2014-09-16,8.2038,8.2755,8.1763,8.2755,27175,0
2014-09-17,8.2417,8.2417,8.1822,8.1892,12377,0
2014-09-18,8.2271,8.2271,8.1464,8.1625,39774,0
2014-09-19,8.1763,8.2348,8.1347,8.1822,42115,0
2014-09-22,8.1548,8.1892,8.1464,8.1548,22052,0
2014-09-23,8.1685,8.1685,8.1347,8.1423,18307,0
2014-09-24,8.1277,8.1548,8.0771,8.0828,36859,0
2014-09-25,8.0771,8.1423,7.9979,8.0551,53034,0
2014-09-26,7.8867,8.0423,7.6144,7.9429,268073,0
2014-09-29,7.8867,7.913,7.6877,7.765,185305,0
2014-09-30,7.7085,7.8644,7.7085,7.8644,104427,0
2014-10-01,7.913,7.9289,7.8133,7.8487,77803,0
2014-10-02,7.8867,7.9794,7.7731,7.8373,72666,0
2014-10-03,7.829,8.0551,7.829,7.9847,89827,0
2014-10-06,8.0771,8.0904,7.9847,8.013,50247,0
2014-10-07,7.9794,7.9979,7.9794,7.9847,10220,0
2014-10-08,8.0357,8.104,7.9911,8.028,45789,0
2014-10-09,8.0971,8.1693,7.963,8.0423,48553,0
2014-10-10,8.013,8.0635,7.9711,8.0357,9902,0
2014-10-13,8.0467,8.0467,7.8189,7.8355,68126,0
2014-10-14,7.8983,7.8983,7.7782,7.7861,42588,0
2014-10-15,7.7782,7.7782,7.6557,7.742,54022,0
2014-10-16,7.6774,7.7552,7.6774,7.7269,20771,0
2014-10-17,7.7928,7.848,7.7625,7.8189,37488,0
2014-10-20,7.8625,7.8625,7.7861,7.8115,21340,0
2014-10-21,7.8355,7.848,7.7861,7.8115,33490,0
2014-10-22,7.848,7.9198,7.848,7.8983,39812,0
2014-10-23,7.9198,7.9198,7.8412,7.848,33327,0
2014-10-24,7.8355,7.8867,7.8189,7.8625,24822,0
2014-10-27,7.7984,7.8793,7.7984,7.8412,28491,0
2014-10-28,7.8272,7.8983,7.8115,7.8272,39753,0
2014-10-29,7.7928,7.871,7.7928,7.871,29404,0
2014-10-30,7.8189,7.8913,7.806,7.8793,36134,0
2014-10-31,7.9123,8.0357,7.871,7.8983,43056,0
2014-11-03,7.9356,7.9356,7.8545,7.8913,30339,0
2014-11-04,7.8867,7.9356,7.8867,7.9281,29169,0
2014-11-05,7.9464,7.963,7.8983,7.9047,39868,0
2014-11-06,7.9123,7.9541,7.871,7.871,38329,0
2014-11-07,7.8913,7.9123,7.8867,7.8983,33685,0
2014-11-10,7.9123,7.9472,7.9047,7.9472,37310,0
2014-11-11,7.8983,7.9198,7.8913,7.9198,23435,0
2014-11-12,7.942,7.955,7.8545,7.871,21703,0
2014-11-13,7.8471,7.871,7.8347,7.8545,21307,0
2014-11-14,7.8265,7.8545,7.8179,7.8412,18211,0
2014-11-17,7.8106,7.8265,7.7975,7.7975,27206,0
2014-11-18,7.7975,7.871,7.7975,7.8347,54943,0
2014-11-19,7.8265,7.8471,7.748,7.748,52445,0
2014-11-20,7.748,7.8179,7.748,7.7928,40318,0
2014-11-21,7.7928,7.8179,7.7616,7.8179,34754,0
2014-11-24,7.7975,7.9198,7.7975,7.8471,91003,0
2014-11-25,7.8179,7.955,7.8179,7.955,57028,0
2014-11-26,7.8913,8.0988,7.8471,8.0921,66700,0
2014-11-28,8.078,8.078,7.9281,8.0651,33790,0
2014-12-01,8.0651,8.0852,8.0204,8.0357,47368,0
2014-12-02,8.0651,8.1295,8.0289,8.072,47161,0
2014-12-03,8.0289,8.0485,7.955,8.0485,30402,0
2014-12-04,7.9979,8.078,7.9356,8.0204,37187,0
2014-12-05,7.9794,8.072,7.955,7.9637,50879,0
2014-12-08,7.9637,8.072,7.942,8.0289,41275,0
2014-12-09,7.9347,8.0063,7.9347,7.9464,28469,0
2014-12-10,7.9188,7.9541,7.8527,7.8609,29547,0
2014-12-11,7.8527,7.9115,7.8527,7.8527,20439,0
2014-12-12,7.8858,7.8973,7.7014,7.7094,65094,0
2014-12-15,7.7155,7.9115,7.7094,7.8412,97377,0
2014-12-16,7.7837,7.8412,7.7455,7.809,38429,0
2014-12-17,7.809,7.8776,7.7914,7.8693,21644,0
2014-12-18,7.9115,7.9115,7.8248,7.8693,38363,0
2014-12-19,7.8693,7.8907,7.8527,7.8693,41831,0
2014-12-22,7.942,7.942,7.7837,7.8248,115226,0
2014-12-23,7.8033,7.8527,7.8033,7.833,49289,0
2014-12-24,7.7828,7.8323,7.7147,7.7828,38600,0
2014-12-26,7.7212,7.809,7.7212,7.8033,31303,0
2014-12-29,7.7745,7.9794,7.7745,7.8907,51918,0
2014-12-30,7.8403,7.8973,7.7376,7.7667,120445,0
2014-12-31,7.7667,7.8907,7.7293,7.7745,101386,0
2015-01-02,7.7905,7.9472,7.7667,7.8693,111982,0
2015-01-05,7.8858,8.0145,7.7905,7.809,109365,0
2015-01-06,7.809,7.8527,7.7514,7.8033,66362,0
2015-01-07,7.8323,7.9356,7.8323,7.8693,65183,0
2015-01-08,7.9281,7.9481,7.8973,7.9115,53857,0
2015-01-09,7.904,7.9558,7.8527,7.8858,24487,0
2015-01-12,7.8858,7.904,7.8403,7.8693,25547,0
2015-01-13,7.8323,7.9646,7.8323,7.9115,40022,0
2015-01-14,7.8462,7.8609,7.7576,7.8027,74340,0
2015-01-15,7.7822,7.8527,7.7822,7.8527,29341,0
2015-01-16,7.8462,7.8776,7.8027,7.8609,51660,0
2015-01-20,7.8323,7.8462,7.7576,7.7737,66527,0
2015-01-21,7.7504,7.7905,7.6863,7.7206,153614,0
2015-01-22,7.7576,7.7659,7.7285,7.7285,44242,0
2015-01-23,7.7285,7.8027,7.7285,7.7953,35396,0
2015-01-26,7.8242,7.8323,7.7953,7.8027,26697,0
2015-01-27,7.8027,7.8082,7.7659,7.7953,38035,0
2015-01-28,7.7953,7.8609,7.7953,7.8242,27041,0
2015-01-29,7.8462,7.8462,7.7285,7.7905,26174,0
2015-01-30,7.7953,7.8158,7.7737,7.7953,16156,0
2015-02-02,7.8242,7.8527,7.7953,7.8323,34174,0
2015-02-03,7.8609,7.9928,7.8242,7.9281,71770,0
2015-02-04,7.9429,7.9429,7.8693,7.8693,52198,0
2015-02-05,7.9365,7.9365,7.8462,7.8776,52221,0
2015-02-06,7.8609,7.904,7.8462,7.904,50598,0
2015-02-09,7.8693,7.9429,7.8693,7.9429,22184,0
2015-02-10,7.9481,7.9937,7.904,7.9281,64820,0
2015-02-11,7.9281,7.9646,7.9115,7.9365,15511,0
2015-02-12,7.9281,7.9481,7.9281,7.9429,24583,0
2015-02-13,8.0163,8.0163,7.9281,7.9365,24981,0
2015-02-17,7.9429,7.9794,7.8314,7.8456,103591,0
2015-02-18,7.885,7.9865,7.852,7.9365,40696,0
2015-02-19,7.9198,7.9481,7.9198,7.9429,20343,0
2015-02-20,7.9281,8.0004,7.9281,7.973,26303,0
2015-02-23,7.9429,7.973,7.9281,7.9429,37010,0
2015-02-24,7.9365,8.045,7.9281,8.0332,34197,0
2015-02-25,7.9865,8.0247,7.9481,8.0004,51375,0
2015-02-26,7.973,8.0081,7.9429,7.9481,27114,0
2015-02-27,7.9481,7.973,7.9198,7.9646,43886,0
2015-03-02,8.0247,8.0247,7.9429,7.9646,33610,0
2015-03-03,7.9481,7.973,7.9281,7.9281,48998,0
2015-03-04,7.9429,7.973,7.9429,7.973,19707,0
2015-03-05,7.973,8.0081,7.973,7.9865,33069,0
2015-03-06,7.9646,7.973,7.9281,7.9281,44816,0
2015-03-09,7.973,7.973,7.9281,7.9558,29735,0
2015-03-10,7.9865,8.0172,7.9429,7.9481,56114,0
2015-03-11,7.9558,7.973,7.9281,7.9481,11655,0
2015-03-12,7.9429,7.9429,7.8899,7.904,54391,0
2015-03-13,7.9115,7.9281,7.8899,7.9198,15408,0
2015-03-16,7.9429,7.9481,7.884,7.884,43006,0
2015-03-17,7.904,7.9281,7.8387,7.9115,45417,0
2015-03-18,7.9281,7.9281,7.8387,7.8676,38447,0
2015-03-19,7.8448,7.9281,7.8387,7.8511,31884,0
2015-03-20,7.8511,7.8899,7.8387,7.8448,17819,0
2015-03-23,7.8001,7.8759,7.8001,7.8759,27329,0
2015-03-24,7.8141,7.8448,7.8001,7.8387,52514,0
2015-03-25,7.8511,7.8759,7.8141,7.8595,33761,0
2015-03-26,7.8759,7.904,7.8511,7.8759,29477,0
2015-03-27,7.8964,7.8964,7.8759,7.8759,15141,0
2015-03-30,7.9365,7.9365,7.8759,7.8899,11253,0
2015-03-31,7.8759,7.904,7.8676,7.8964,33543,0
2015-04-01,7.9558,7.9558,7.8595,7.9198,16343,0
2015-04-02,7.904,7.9481,7.8759,7.9365,24650,0
2015-04-06,7.884,7.9281,7.884,7.9198,40190,0
2015-04-07,7.8899,7.9558,7.8899,7.9558,30353,0
2015-04-08,7.9198,7.9429,7.884,7.8964,47963,0
2015-04-09,7.9365,7.9429,7.8899,7.8964,23546,0
2015-04-10,7.9429,7.9429,7.904,7.904,17818,0
2015-04-13,7.9489,7.9489,7.8964,7.8964,14358,0
2015-04-14,7.9429,7.9429,7.9198,7.9365,18747,0
2015-04-15,7.9429,7.9568,7.9115,7.9365,30070,0
2015-04-16,7.9489,7.9489,7.9115,7.9365,25518,0
2015-04-17,7.9568,7.9568,7.9198,7.9429,24862,0
2015-04-20,7.9652,7.9739,7.9489,7.9489,29902,0
2015-04-21,7.9489,7.9739,7.9429,7.9739,11956,0
2015-04-22,7.9739,7.9871,7.9652,7.9794,18953,0
2015-04-23,7.9652,7.9794,7.9489,7.9568,16885,0
2015-04-24,7.9652,7.9652,7.9429,7.9568,14850,0
2015-04-27,7.9429,7.9489,7.9198,7.9365,26726,0
2015-04-28,7.9489,7.9739,7.9429,7.9652,40022,0
2015-04-29,7.9568,7.9652,7.9429,7.9429,6914,0
2015-04-30,7.9652,8.0349,7.9568,8.0349,26992,0
2015-05-01,8.0711,8.0843,8.0467,8.0711,19278,0
2015-05-04,8.0843,8.1157,8.018,8.018,38960,0
2015-05-05,8.0096,8.0467,8.0096,8.018,36963,0
2015-05-06,8.0349,8.0467,8.0264,8.0407,13846,0
2015-05-07,8.0771,8.0921,8.0349,8.0711,30808,0
2015-05-08,8.1083,8.1083,8.0711,8.0711,16892,0
2015-05-11,8.0921,8.0921,8.0349,8.0349,25468,0
2015-05-12,7.9794,8.018,7.973,8.0096,20988,0
2015-05-13,8.0264,8.0407,7.9646,7.9946,23095,0
2015-05-14,7.9865,8.0264,7.9794,8.0096,15310,0
2015-05-15,8.0349,8.0349,7.9794,7.9946,28835,0
2015-05-18,8.0096,8.0096,7.7674,7.9106,64851,0
2015-05-19,7.9481,7.9646,7.9271,7.9558,55555,0
2015-05-20,7.973,8.018,7.8823,7.942,50144,0
2015-05-21,7.973,7.9865,7.9271,7.9865,28240,0
2015-05-22,7.9794,8.018,7.9481,7.9946,46450,0
2015-05-26,7.9794,8.0096,7.9646,8.0096,11509,0
2015-05-27,8.018,8.0467,7.9865,8.0012,30749,0
2015-05-28,8.0096,8.0096,7.9794,7.9946,15505,0
2015-05-29,7.9946,8.018,7.9865,8.0096,17552,0
2015-06-01,8.0349,8.0467,8.0096,8.0467,25705,0
2015-06-02,8.0467,8.2159,8.0349,8.0997,41030,0
2015-06-03,8.0921,8.1677,8.0843,8.1538,27183,0
2015-06-04,8.1616,8.4118,8.1083,8.2159,51069,0
2015-06-05,8.2392,8.2668,8.1252,8.1395,27318,0
2015-06-08,8.1083,8.1538,8.0711,8.0921,17946,0
2015-06-09,8.0399,8.1548,8.0088,8.1548,41055,0
2015-06-10,8.0997,8.1548,8.0172,8.0399,33840,0
2015-06-11,8.0341,8.0341,7.955,8.0088,33099,0
2015-06-12,7.955,8.0255,7.955,7.9937,14668,0
2015-06-15,7.9173,8.0399,7.9173,7.955,37066,0
2015-06-16,7.9794,8.0004,7.955,7.9721,7337,0
2015-06-17,7.955,8.0088,7.955,7.9637,28813,0
2015-06-18,7.9855,8.1083,7.9413,7.9937,36408,0
2015-06-19,8.0004,8.0088,7.9637,7.9855,16502,0
2015-06-22,8.0088,8.0088,7.9794,7.9794,7471,0
2015-06-23,7.9472,8.2676,7.8412,7.9937,72871,0
2015-06-24,7.9794,8.0172,7.8644,7.8939,19385,0
2015-06-25,7.909,7.909,7.8033,7.8033,23442,0
2015-06-26,7.8256,7.8256,7.658,7.6654,75308,0
2015-06-29,7.5277,7.5583,7.322,7.5354,169349,0
2015-06-30,7.5354,7.6892,7.5354,7.6733,58136,0
2015-07-01,7.6892,7.6976,7.6733,7.6814,19254,0
2015-07-02,7.6814,7.7181,7.6733,7.6814,51471,0
2015-07-06,7.6349,7.6892,7.6118,7.6733,39684,0
2015-07-07,7.658,7.7105,7.6429,7.6976,33397,0
2015-07-08,7.658,7.6976,7.6429,7.6976,17684,0
2015-07-09,7.7341,7.7341,7.6733,7.6733,24166,0
2015-07-10,7.6502,7.7822,7.6502,7.6976,30274,0
2015-07-13,7.7033,7.742,7.7033,7.7181,32225,0
2015-07-14,7.7341,7.7504,7.7181,7.7504,46151,0
2015-07-15,7.7504,7.7504,7.7341,7.742,17290,0
2015-07-16,7.8099,7.8265,7.7341,7.742,63926,0
2015-07-17,7.7105,7.742,7.7033,7.7033,28067,0
2015-07-20,7.726,7.7341,7.6502,7.6502,25597,0
2015-07-21,7.6342,7.6733,7.542,7.5657,37163,0
2015-07-22,7.5815,7.5972,7.5657,7.5815,19233,0
2015-07-23,7.626,7.626,7.5262,7.5262,19750,0
2015-07-24,7.5497,7.5893,7.518,7.5497,22738,0
2015-07-27,7.5734,7.5815,7.4189,7.4263,42229,0
2015-07-28,7.4339,7.473,7.4189,7.4263,40411,0
2015-07-29,7.4339,7.4811,7.4039,7.4039,60681,0
2015-07-30,7.4117,7.4339,7.4039,7.4263,27675,0
2015-07-31,7.4419,7.5119,7.4263,7.5046,49635,0
2015-08-03,7.542,7.5575,7.4572,7.518,48893,0
2015-08-04,7.5119,7.5657,7.5046,7.5338,30144,0
2015-08-05,7.518,7.5262,7.4653,7.4811,42362,0
2015-08-06,7.4653,7.518,7.4419,7.5046,18084,0
2015-08-07,7.518,7.518,7.4263,7.4419,33650,0
2015-08-10,7.4339,7.4653,7.4263,7.4653,50283,0
2015-08-11,7.4653,7.5269,7.4497,7.5046,22043,0
2015-08-12,7.4888,7.4968,7.4419,7.4811,33503,0
2015-08-13,7.4572,7.4653,7.372,7.4111,109146,0
2015-08-14,7.372,7.4339,7.372,7.4339,42009,0
2015-08-17,7.4263,7.473,7.403,7.4572,51287,0
2015-08-18,7.403,7.4497,7.403,7.4189,22810,0
2015-08-19,7.341,7.403,7.3255,7.3645,56700,0
2015-08-20,7.3489,7.3878,7.2869,7.3333,77189,0
2015-08-21,7.3026,7.341,7.2249,7.2945,41623,0
2015-08-24,6.4021,7.2402,6.2082,7.2249,113878,0
2015-08-25,7.2555,7.31,7.2402,7.3026,55281,0
2015-08-26,7.3255,7.341,7.3026,7.341,37628,0
2015-08-27,7.341,7.4572,7.341,7.4572,48582,0
2015-08-28,7.403,7.4419,7.3801,7.4419,27191,0
2015-08-31,7.3878,7.4888,7.3878,7.4888,10052,0
2015-09-01,7.4339,7.473,7.4263,7.4653,50255,0
2015-09-02,7.4572,7.6062,7.4572,7.5664,35952,0
2015-09-03,7.5269,7.5427,7.473,7.5188,34280,0
2015-09-04,7.4572,7.6275,7.4572,7.5188,22032,0
2015-09-08,7.4811,7.5119,7.4572,7.4653,29380,0
2015-09-09,7.4653,7.4653,7.3872,7.4184,46517,0
2015-09-10,7.4184,7.4184,7.3948,7.4107,24367,0
2015-09-11,7.3713,7.4419,7.3713,7.426,12652,0
2015-09-14,7.3872,7.426,7.3872,7.4107,74632,0
2015-09-15,7.3794,7.4497,7.3794,7.4184,41152,0
2015-09-16,7.4026,7.607,7.4026,7.4653,74247,0
2015-09-17,7.4653,7.5434,7.1992,7.5434,42637,0
2015-09-18,7.4811,7.8487,7.4811,7.6373,27729,0
2015-09-21,7.5832,7.6373,7.5751,7.6214,14820,0
2015-09-22,7.5197,7.7552,7.5197,7.6847,29520,0
2015-09-23,7.6373,7.7792,7.5832,7.6764,28370,0
2015-09-24,7.599,7.6533,7.5277,7.6292,10375,0
2015-09-25,7.591,7.6453,7.567,7.591,13676,0
2015-09-28,7.5434,7.5832,7.5197,7.5277,17295,0
2015-09-29,7.6292,7.6292,7.4339,7.4339,16868,0
2015-09-30,7.4419,7.4811,7.4184,7.4339,27859,0
2015-10-01,7.473,7.473,7.426,7.4339,24538,0
2015-10-02,7.4419,7.5277,7.426,7.4811,42813,0
2015-10-05,7.4811,7.5277,7.4811,7.5046,26681,0
2015-10-06,7.5119,7.559,7.4968,7.559,16740,0
2015-10-07,7.614,7.614,7.5751,7.591,22431,0
2015-10-08,7.559,7.6542,7.5514,7.622,42453,0
2015-10-09,7.622,7.7164,7.622,7.6621,30037,0
2015-10-12,7.6461,7.756,7.6381,7.7243,16010,0
2015-10-13,7.6774,7.6936,7.6621,7.6936,14195,0
2015-10-14,7.6542,7.6854,7.6461,7.6692,10139,0
2015-10-15,7.6774,7.6854,7.599,7.599,38017,0
2015-10-16,7.599,7.6381,7.5832,7.607,56650,0
2015-10-19,7.591,7.591,7.567,7.5832,67049,0
2015-10-20,7.567,7.5832,7.567,7.5832,10915,0
2015-10-21,7.5751,7.607,7.5751,7.5832,57534,0
2015-10-22,7.599,7.7099,7.599,7.7099,27249,0
2015-10-23,7.6936,7.7014,7.6461,7.6774,34853,0
2015-10-26,7.6936,7.6936,7.6621,7.6692,21419,0
2015-10-27,7.6542,7.7164,7.6381,7.6936,42453,0
2015-10-28,7.7014,7.8189,7.6774,7.7721,28642,0
2015-10-29,7.7164,7.7488,7.7164,7.7408,24206,0
2015-10-30,7.7164,7.7886,7.7164,7.7721,21545,0
2015-11-02,7.7965,7.8588,7.7965,7.8106,24502,0
2015-11-03,7.8189,7.9777,7.7886,7.7886,27756,0
2015-11-04,7.7886,7.8189,7.7243,7.7243,13619,0
2015-11-05,7.7243,7.7965,7.6381,7.6542,18884,0
2015-11-06,7.6542,7.6854,7.5832,7.6621,16474,0
2015-11-09,7.6461,7.6774,7.5583,7.5824,34487,0
2015-11-10,7.5583,7.6062,7.5583,7.5903,14953,0
2015-11-11,7.5742,7.5903,7.5583,7.5664,29917,0
2015-11-12,7.5664,7.5903,7.5664,7.5824,26899,0
2015-11-13,7.598,7.6621,7.5903,7.622,41979,0
2015-11-16,7.6062,7.6381,7.6062,7.614,7918,0
2015-11-17,7.614,7.614,7.5742,7.5903,26019,0
2015-11-18,7.5742,7.5903,7.4947,7.5503,42607,0
2015-11-19,7.5425,7.5425,7.5026,7.5026,43111,0
2015-11-20,7.4947,7.5107,7.439,7.439,40850,0
2015-11-23,7.4467,7.4549,7.3914,7.4072,32431,0
2015-11-24,7.3754,7.4231,7.3754,7.3914,27778,0
2015-11-25,7.3754,7.4312,7.3754,7.4151,43990,0
2015-11-27,7.3992,7.439,7.3992,7.439,10183,0
2015-11-30,7.439,7.4467,7.4231,7.4467,34812,0
2015-12-01,7.4709,7.4947,7.4467,7.4947,15940,0
2015-12-02,7.5107,7.5184,7.4865,7.4865,21862,0
2015-12-03,7.4865,7.5583,7.4709,7.5583,35379,0
2015-12-04,7.5184,7.5344,7.4549,7.463,31044,0
2015-12-07,7.439,7.463,7.4072,7.4231,19233,0
2015-12-08,7.4151,7.439,7.3992,7.439,10591,0
2015-12-09,7.3754,7.3831,7.3357,7.3514,26517,0
2015-12-10,7.3675,7.3914,7.3116,7.3514,27525,0
2015-12-11,7.2801,7.3514,7.0729,7.0811,72146,0
2015-12-14,6.9533,7.0729,6.9139,6.9854,92685,0
2015-12-15,6.9934,7.1764,6.9934,7.1288,52411,0
2015-12-16,7.1366,7.232,7.0651,7.232,34442,0
2015-12-17,7.1764,7.3754,7.1764,7.3357,97158,0
2015-12-18,7.2801,7.3992,7.2482,7.3675,70889,0
2015-12-21,7.3992,7.3992,7.3435,7.3754,79435,0
2015-12-22,7.3595,7.4072,7.3275,7.4072,51400,0
2015-12-23,7.4151,7.4788,7.3831,7.463,46881,0
2015-12-24,7.5026,7.5107,7.3992,7.463,14944,0
2015-12-28,7.4312,7.463,7.4072,7.4072,67197,0
2015-12-29,7.439,7.463,7.4072,7.4467,38816,0
2015-12-30,7.4151,7.4549,7.2603,7.2638,35222,0
2015-12-31,7.2801,7.3514,7.2801,7.3514,35419,0
2016-01-04,7.3198,7.366,7.2869,7.3514,24392,0
2016-01-05,7.3595,7.439,7.3284,7.4151,31406,0
2016-01-06,7.3754,7.439,7.3754,7.4313,25917,0
2016-01-07,7.3514,7.4467,7.3514,7.4467,19171,0
2016-01-08,7.4549,7.5742,7.4312,7.5184,30010,0
2016-01-11,7.4947,7.5241,7.3919,7.4312,33854,0
2016-01-12,7.4792,7.5274,7.3266,7.3349,38637,0
2016-01-13,7.3349,7.3669,7.2542,7.2624,19372,0
2016-01-14,7.2624,7.2624,7.1744,7.1983,47288,0
2016-01-15,7.1581,7.1917,7.1183,7.1264,37409,0
2016-01-19,7.0376,7.086,6.9898,7.03,83990,0
2016-01-20,6.9975,7.0699,6.8213,6.9254,74700,0
2016-01-21,6.9815,6.9975,6.9496,6.9815,26386,0
2016-01-22,7.0619,7.1744,7.0018,7.0537,61539,0
2016-01-25,7.078,7.078,7.03,7.0458,37979,0
2016-01-26,7.0618,7.1744,7.0376,7.0939,92928,0
2016-01-27,7.0939,7.1252,7.0817,7.0939,47369,0
2016-01-28,7.1261,7.1261,7.086,7.102,34952,0
2016-01-29,7.1581,7.1904,7.1261,7.1822,55537,0
2016-02-01,7.1822,7.1822,7.1261,7.142,39950,0
2016-02-02,7.1341,7.1744,7.1131,7.1744,52067,0
2016-02-03,7.1983,7.1983,7.1341,7.1822,53600,0
2016-02-04,7.1581,7.1983,7.1504,7.1661,31417,0
2016-02-05,7.1504,7.1504,7.078,7.0939,48767,0
2016-02-08,7.0699,7.1102,7.047,7.0537,34666,0
2016-02-09,7.0135,7.1188,7.0135,7.0458,41721,0
2016-02-10,7.0864,7.0864,7.0135,7.0458,19410,0
2016-02-11,6.9969,7.0374,6.9486,6.9567,38126,0
2016-02-12,7.0214,7.1108,6.9777,7.0864,96058,0
2016-02-16,7.0921,7.1188,7.0537,7.1188,32828,0
2016-02-17,7.1108,7.1188,7.0676,7.1103,34141,0
2016-02-18,7.1108,7.1267,7.062,7.1188,25611,0
2016-02-19,7.0297,7.0854,7.0135,7.0701,16129,0
2016-02-22,7.0701,7.2239,7.0701,7.1917,27546,0
2016-02-23,7.1834,7.1917,7.1591,7.1834,16993,0
2016-02-24,7.1108,7.1834,7.1108,7.1671,24052,0
2016-02-25,7.1429,7.2965,7.1429,7.2965,37997,0
2016-02-26,7.2562,7.3356,7.2562,7.305,15609,0
2016-02-29,7.3294,7.3697,7.313,7.3614,33021,0
2016-03-01,7.4586,7.6531,7.4104,7.6531,66089,0
2016-03-02,7.6938,7.6938,7.5642,7.6127,22540,0
2016-03-03,7.5641,7.6369,7.5641,7.5965,15853,0
2016-03-04,7.5965,7.6775,7.5929,7.6645,12300,0
2016-03-07,7.6046,7.6938,7.4534,7.4994,68629,0
2016-03-08,7.4994,7.5882,7.4994,7.5719,15266,0
2016-03-09,7.5805,7.6376,7.5395,7.5395,18719,0
2016-03-10,7.5313,7.6456,7.515,7.6213,21308,0
2016-03-11,7.6049,7.6148,7.564,7.5967,27411,0
2016-03-14,7.5805,7.6033,7.5805,7.5883,10963,0
2016-03-15,7.613,7.7192,7.5313,7.613,40367,0
2016-03-16,7.6056,7.6987,7.6056,7.6539,45440,0
2016-03-17,7.6456,7.8256,7.6213,7.8171,51306,0
2016-03-18,7.809,7.809,7.6701,7.6701,21985,0
2016-03-21,7.7436,7.7436,7.6214,7.6783,17536,0
2016-03-22,7.6621,7.7027,7.6376,7.6701,19993,0
2016-03-23,7.6701,7.6701,7.5883,7.6376,31847,0
2016-03-24,7.6049,7.6539,7.4824,7.515,39258,0
2016-03-28,7.5395,7.613,7.5028,7.515,40259,0
2016-03-29,7.5719,7.6213,7.5232,7.6049,54754,0
2016-03-30,7.5719,7.9322,7.5436,7.8907,87690,0
2016-03-31,7.8823,7.8823,7.711,7.7357,33849,0
2016-04-01,7.7845,8.0222,7.7608,7.955,142630,0
2016-04-04,7.9637,7.9928,7.9356,7.9472,33473,0
2016-04-05,7.9721,8.0458,7.9322,8.0458,52100,0
2016-04-06,8.086,8.1133,8.0239,8.0946,45235,0
2016-04-07,8.013,8.086,8.013,8.0458,36906,0
2016-04-08,8.0297,8.1014,8.0297,8.0702,63551,0
2016-04-11,8.013,8.078,7.9794,8.0702,64310,0
2016-04-12,8.0297,8.062,7.963,8.0189,45614,0
2016-04-13,8.0297,8.0432,7.9541,7.9711,22953,0
2016-04-14,7.963,7.9962,7.7415,7.8234,69534,0
2016-04-15,7.848,7.8726,7.786,7.8722,68514,0
2016-04-18,7.848,7.9711,7.848,7.9711,23299,0
2016-04-19,7.9962,8.0533,7.9794,8.0297,58003,0
2016-04-20,8.013,8.0458,7.9794,7.9962,51539,0
2016-04-21,7.9962,8.0702,7.9962,8.013,52885,0
2016-04-22,8.0297,8.1285,7.9464,8.1285,59561,0
2016-04-25,8.0702,8.2365,8.0702,8.2279,60687,0
2016-04-26,8.2676,8.2676,8.1607,8.2105,36577,0
2016-04-27,8.1847,8.2755,8.1771,8.2589,51868,0
2016-04-28,8.1935,8.335,8.1935,8.2825,26365,0
2016-04-29,8.2193,8.2676,8.1227,8.2365,25741,0
2016-05-02,8.1935,8.3503,8.1935,8.3503,81807,0
2016-05-03,8.3264,8.3291,8.1449,8.1685,50228,0
2016-05-04,8.2019,8.2279,8.078,8.078,35425,0
2016-05-05,8.0702,8.1685,8.0702,8.1522,55491,0
2016-05-06,8.103,8.1685,8.0375,8.0375,86554,0
2016-05-09,8.0375,8.078,7.9541,7.9962,61524,0
2016-05-10,8.0787,8.0929,7.9541,8.0458,70689,0
2016-05-11,8.0214,8.103,7.8466,8.0551,82686,0
2016-05-12,8.0297,8.1538,7.9962,8.0626,33295,0
2016-05-13,7.9962,8.0458,7.9464,7.9721,29962,0
2016-05-16,8.0297,8.0584,7.9878,8.0383,11843,0
2016-05-17,8.0297,8.0626,8.0297,8.0542,18062,0
2016-05-18,7.9878,8.0467,7.9711,7.9711,28430,0
2016-05-19,7.9464,7.9711,7.8466,7.8884,14935,0
2016-05-20,7.8466,8.0214,7.8466,7.9298,58415,0
2016-05-23,7.9298,8.0297,7.9298,8.0214,46999,0
2016-05-24,8.0046,8.0297,7.8466,7.938,16175,0
2016-05-25,7.8884,7.9837,7.8883,7.9711,28787,0
2016-05-26,7.9298,7.9878,7.8301,7.8466,142286,0
2016-05-27,7.8466,7.9427,7.8466,7.913,14892,0
2016-05-31,7.9047,7.938,7.8328,7.88,39118,0
2016-06-01,7.9047,7.963,7.88,7.9214,51236,0
2016-06-02,7.8716,7.9298,7.8052,7.8819,110508,0
2016-06-03,7.8716,7.9586,7.855,7.9464,64156,0
2016-06-06,7.9214,8.0297,7.913,8.0046,50470,0
2016-06-07,7.963,8.0869,7.963,8.0711,35124,0
2016-06-08,8.0375,8.1378,8.0375,8.0869,111247,0
2016-06-09,8.0375,8.0711,8.0375,8.0542,18279,0
2016-06-10,8.0542,8.1711,8.0037,8.0711,92811,0
2016-06-13,8.104,8.1227,7.8949,7.9534,102243,0
2016-06-14,8.0121,8.2047,7.8782,8.1124,145187,0
2016-06-15,8.0711,8.2872,8.0121,8.1789,143198,0
2016-06-16,8.1548,8.1659,7.9785,8.0626,46555,0
2016-06-17,8.0037,8.1959,8.0037,8.0869,27524,0
2016-06-20,8.104,8.2872,8.0869,8.1874,74300,0
2016-06-21,8.2383,8.2383,8.0037,8.1212,95161,0
2016-06-22,8.0711,8.1378,8.0711,8.104,22826,0
2016-06-23,8.104,8.1874,8.104,8.1295,16140,0
2016-06-24,8.0955,8.1874,7.9702,8.0375,76516,0
2016-06-27,7.9534,8.0414,7.9369,7.9702,18701,0
2016-06-28,7.9955,8.1124,7.9955,8.0542,29269,0
2016-06-29,8.0711,8.1212,8.0375,8.0787,36819,0
2016-06-30,8.0626,8.1479,8.0626,8.1378,40434,0
2016-07-01,8.1711,8.1874,8.0711,8.0787,38735,0
2016-07-05,8.0787,8.1959,8.0787,8.1789,36605,0
2016-07-06,8.1295,8.2469,8.1295,8.2306,67369,0
2016-07-07,8.1625,8.2554,8.1625,8.2469,35275,0
2016-07-08,8.2469,8.3106,8.2469,8.3054,47268,0
2016-07-11,8.3142,8.3142,8.1959,8.2131,60762,0
2016-07-12,8.2719,8.3571,8.2554,8.2554,48716,0
2016-07-13,8.2306,8.334,8.1203,8.1456,30299,0
2016-07-14,8.1456,8.2554,8.1456,8.2047,51173,0
2016-07-15,8.2469,8.3484,8.2469,8.3054,18816,0
2016-07-18,8.3229,8.4415,8.3229,8.4415,98309,0
2016-07-19,8.4327,8.4415,8.3809,8.4327,31962,0
2016-07-20,8.4327,8.6437,8.4063,8.5514,93737,0
2016-07-21,8.6087,8.6087,8.5162,8.525,65486,0
2016-07-22,8.5162,8.5768,8.5162,8.5426,26648,0
2016-07-25,8.5514,8.5768,8.5339,8.5426,45022,0
2016-07-26,8.525,8.8196,8.525,8.7271,65677,0
2016-07-27,8.78,8.8453,8.678,8.678,24361,0
2016-07-28,8.6348,8.7438,8.5847,8.6087,30120,0
2016-07-29,8.6087,8.7015,8.5514,8.678,71841,0
2016-08-01,8.7446,8.78,8.7025,8.7025,50441,0
2016-08-02,8.6938,8.6938,8.4505,8.525,123751,0
2016-08-03,8.525,8.6938,8.525,8.6003,34835,0
2016-08-04,8.56,8.6087,8.56,8.6087,41164,0
2016-08-05,8.6611,8.7271,8.6173,8.6938,77736,0
2016-08-08,8.678,8.7025,8.5838,8.6525,48258,0
2016-08-09,8.6259,8.6366,8.4309,8.6087,74119,0
2016-08-10,8.5416,8.6348,8.5153,8.5242,48607,0
2016-08-11,8.5759,8.6348,8.4652,8.6003,35767,0
2016-08-12,8.6087,8.6259,8.5831,8.6164,20016,0
2016-08-15,8.6087,8.6173,8.5919,8.6173,23570,0
2016-08-16,8.6087,8.6259,8.5759,8.6259,32146,0
2016-08-17,8.6348,8.6848,8.5505,8.5673,29209,0
2016-08-18,8.5673,8.6848,8.5673,8.6087,16440,0
2016-08-19,8.5831,8.5831,8.5153,8.5416,18434,0
2016-08-22,8.5673,8.6611,8.5329,8.6087,58549,0
2016-08-23,8.6437,8.7883,8.6348,8.7717,50491,0
2016-08-24,8.7631,8.9069,8.7631,8.7717,50361,0
2016-08-25,8.7631,8.8298,8.7631,8.7631,23644,0
2016-08-26,8.7368,8.8049,8.7025,8.7025,40270,0
2016-08-29,8.7631,8.8132,8.7192,8.7809,28635,0
2016-08-30,8.7368,8.7588,8.6699,8.7025,34425,0
2016-08-31,8.6437,8.6761,8.6087,8.6259,21219,0
2016-09-01,8.6087,8.7141,8.5759,8.6087,54318,0
2016-09-02,8.6699,8.6699,8.5919,8.6525,27235,0
2016-09-06,8.6173,8.7717,8.6087,8.7454,31578,0
2016-09-07,8.678,8.7544,8.6348,8.728,39453,0
2016-09-08,8.7965,8.8224,8.6602,8.7893,35779,0
2016-09-09,8.7893,8.7965,8.5575,8.591,59235,0
2016-09-12,8.5311,8.5487,8.2908,8.4547,124072,0
2016-09-13,8.4111,8.5583,8.1198,8.1966,91040,0
2016-09-14,8.308,8.3428,8.2487,8.334,57878,0
2016-09-15,8.3522,8.5135,8.334,8.4458,61136,0
2016-09-16,8.4458,8.5401,8.4204,8.4961,29304,0
2016-09-19,8.5311,8.5654,8.5048,8.5654,25837,0
2016-09-20,8.5487,8.6252,8.5487,8.5575,34560,0
2016-09-21,8.5575,8.6428,8.4547,8.6339,66469,0
2016-09-22,8.6339,8.728,8.5135,8.7192,29701,0
2016-09-23,8.6339,8.7025,8.5995,8.6252,48026,0
2016-09-26,8.5824,8.6164,8.5003,8.5311,86196,0
2016-09-27,8.4961,8.575,8.4961,8.5487,50271,0
2016-09-28,8.6079,8.6079,8.5575,8.5664,32251,0
2016-09-29,8.575,8.5797,8.4716,8.4716,64829,0
2016-09-30,8.5311,8.5995,8.488,8.575,41050,0
2016-10-03,8.575,8.6079,8.575,8.5824,42651,0
2016-10-04,8.6164,8.6164,8.5401,8.5401,57183,0
2016-10-05,8.5487,8.5778,8.5311,8.5487,26734,0
2016-10-06,8.575,8.575,8.5311,8.5664,48574,0
2016-10-07,8.5311,8.5664,8.488,8.5135,58430,0
2016-10-10,8.4961,8.575,8.4961,8.5225,51751,0
2016-10-11,8.5575,8.5575,8.4539,8.4716,34425,0
2016-10-12,8.4627,8.5339,8.4627,8.4793,19167,0
2016-10-13,8.4716,8.5225,8.4539,8.5225,39932,0
2016-10-14,8.4961,8.5575,8.4961,8.5487,22529,0
2016-10-17,8.5225,8.6173,8.5225,8.5575,28226,0
2016-10-18,8.5831,8.5831,8.5225,8.5575,54202,0
2016-10-19,8.575,8.7255,8.5664,8.6259,68788,0
2016-10-20,8.6525,8.6525,8.5311,8.5919,27033,0
2016-10-21,8.5831,8.6173,8.5831,8.6087,21485,0
2016-10-24,8.6087,8.6437,8.5831,8.6348,39265,0
2016-10-25,8.6003,8.6437,8.6003,8.6339,12419,0
2016-10-26,8.6173,8.6611,8.5673,8.5919,32455,0
2016-10-27,8.6348,8.6348,8.5575,8.5919,27345,0
2016-10-28,8.5919,8.6173,8.5575,8.5575,15476,0
2016-10-31,8.5831,8.5987,8.5654,8.575,35969,0
2016-11-01,8.6003,8.6611,8.4961,8.5206,49983,0
2016-11-02,8.5664,8.5664,8.4539,8.488,37642,0
2016-11-03,8.4539,8.5831,8.4539,8.4856,25477,0
2016-11-04,8.488,8.5575,8.4793,8.4793,11095,0
2016-11-07,8.4793,8.6128,8.4539,8.6128,37584,0
2016-11-08,8.6437,8.6437,8.4793,8.5487,37954,0
2016-11-09,8.4177,8.606,8.4177,8.5048,24251,0
2016-11-10,8.4871,8.5732,8.3133,8.3484,53507,0
2016-11-11,8.322,8.3653,8.1216,8.2,74679,0
2016-11-14,8.2,8.2435,7.8863,8.0257,225340,0
2016-11-15,7.9996,8.3306,7.9996,8.2611,95727,0
2016-11-16,8.2611,8.4136,8.2611,8.3484,66793,0
2016-11-17,8.2694,8.4355,8.2694,8.3484,28411,0
2016-11-18,8.3396,8.4136,8.3306,8.3977,35814,0
2016-11-21,8.4442,8.4706,8.3826,8.4265,37335,0
2016-11-22,8.4784,8.4784,8.322,8.4355,49396,0
2016-11-23,8.4092,8.453,8.3826,8.453,13277,0
2016-11-25,8.4092,8.4723,8.3406,8.4723,15912,0
2016-11-28,8.4871,8.5215,8.2995,8.4177,136869,0
2016-11-29,8.4265,8.4355,8.3739,8.4177,36274,0
2016-11-30,8.3913,8.4784,8.3826,8.4706,34827,0
2016-12-01,8.4706,8.4995,8.3344,8.4092,83520,0
2016-12-02,8.453,8.4784,8.3653,8.4627,33307,0
2016-12-05,8.4706,8.4871,8.4265,8.4803,28058,0
2016-12-06,8.5048,8.5135,8.4618,8.5048,43271,0
2016-12-07,8.4988,8.5664,8.4971,8.525,51534,0
2016-12-08,8.5225,8.5311,8.4557,8.4961,43471,0
2016-12-09,8.5311,8.5487,8.4697,8.5135,45773,0
2016-12-12,8.5311,8.5664,8.5225,8.5487,49370,0
2016-12-13,8.5225,8.5664,8.5048,8.5575,85669,0
2016-12-14,8.5311,8.5664,8.5311,8.5487,23252,0
2016-12-15,8.5929,8.5929,8.5135,8.5401,12765,0
2016-12-16,8.6544,8.7772,8.6277,8.7246,277962,0
2016-12-19,8.768,9.2079,8.768,8.9791,219419,0
2016-12-20,8.9791,9.1109,8.9518,9.0662,112969,0
2016-12-21,9.1198,9.2166,9.0842,9.1798,159936,0
2016-12-22,9.1358,9.1972,9.0605,9.1541,83576,0
2016-12-23,9.1541,9.2088,9.1358,9.1638,39652,0
2016-12-27,9.1638,9.2186,8.9972,9.0017,82630,0
2016-12-28,9.0795,9.2186,9.0519,9.1071,81437,0
2016-12-29,9.1168,9.2186,9.0519,9.1215,45372,0
2016-12-30,9.1991,9.2272,9.1071,9.2272,53137,0
2017-01-03,9.1896,9.339,9.1358,9.2088,128165,0
2017-01-04,9.1798,9.2735,9.1798,9.2463,48806,0
2017-01-05,9.2272,9.2997,9.1798,9.2378,42343,0
2017-01-06,9.2658,9.2735,9.1896,9.2272,63484,0
2017-01-09,9.2997,9.2997,9.0433,9.1991,102030,0
2017-01-10,9.1991,9.2369,9.1655,9.2272,78408,0
2017-01-11,9.1628,9.3106,9.1628,9.3106,11004,0
2017-01-12,9.3301,9.3301,9.2735,9.293,33432,0
2017-01-13,9.293,9.34,9.2369,9.2735,51345,0
2017-01-17,9.2272,9.3759,9.2272,9.34,44884,0
2017-01-18,9.3204,9.4046,9.3204,9.3858,21814,0
2017-01-19,9.4046,9.4134,9.3576,9.4046,14037,0
2017-01-20,9.4134,9.4134,9.1628,9.2658,112038,0
2017-01-23,9.3301,9.4223,9.294,9.3576,54413,0
2017-01-24,9.3576,9.3888,9.3007,9.3665,38281,0
2017-01-25,9.3947,9.4223,9.34,9.4223,40688,0
2017-01-26,9.4085,9.4223,9.3858,9.4085,46086,0
2017-01-27,9.4046,9.524,9.3713,9.508,53385,0
2017-01-30,9.4797,9.4797,9.3665,9.3665,23370,0
2017-01-31,9.3665,9.581,9.3665,9.551,82760,0
2017-02-01,9.581,9.73,9.551,9.61,76641,0
2017-02-02,9.571,9.72,9.542,9.561,78066,0
2017-02-03,9.61,9.672,9.516,9.637,68858,0
2017-02-06,9.664,9.74,9.637,9.711,29742,0
2017-02-07,9.672,9.782,9.672,9.72,59647,0
2017-02-08,9.711,9.72,9.591,9.72,93545,0
2017-02-09,9.691,9.691,9.599,9.629,34143,0
2017-02-10,9.629,9.655,9.629,9.646,19635,0
2017-02-13,9.646,9.782,9.646,9.74,54104,0
2017-02-14,9.73,9.77,9.655,9.664,33440,0
2017-02-15,9.664,9.701,9.4688,9.58,66021,0
2017-02-16,9.514,9.57,9.439,9.439,62569,0
2017-02-17,9.439,9.514,9.4203,9.506,68240,0
2017-02-21,9.532,9.681,9.4788,9.59,44020,0
2017-02-22,9.609,9.664,9.609,9.619,12333,0
2017-02-23,9.57,9.664,9.57,9.646,14650,0
2017-02-24,9.646,9.74,9.646,9.681,28518,0
2017-02-27,9.681,9.681,9.599,9.629,71247,0
2017-02-28,9.629,9.672,9.629,9.672,28142,0
2017-03-01,9.768,9.768,9.636,9.637,59050,0
2017-03-02,9.672,9.796,9.672,9.778,68074,0
2017-03-03,9.73,9.928,9.718,9.928,73281,0
2017-03-06,9.832,9.851,9.74,9.759,41769,0
2017-03-07,9.769,9.871,9.629,9.636,45631,0
2017-03-08,9.636,9.72,9.636,9.691,44239,0
2017-03-09,9.681,9.717,9.531,9.55,41455,0
2017-03-10,9.579,9.618,9.4668,9.589,55642,0
2017-03-13,9.655,9.711,9.618,9.664,64323,0
2017-03-14,9.664,9.679,9.4569,9.504,79126,0
2017-03-15,9.4569,9.617,9.4569,9.589,34656,0
2017-03-16,9.628,9.73,9.569,9.73,55642,0
2017-03-17,9.74,9.769,9.636,9.701,40408,0
2017-03-20,9.779,9.797,9.74,9.779,40838,0
2017-03-21,9.76,9.762,9.664,9.664,35970,0
2017-03-22,9.664,9.676,9.4569,9.598,69681,0
2017-03-23,9.618,9.618,9.4668,9.589,56010,0
2017-03-24,9.636,9.636,9.579,9.589,23945,0
2017-03-27,9.589,9.589,9.55,9.55,55128,0
2017-03-28,9.55,9.579,9.504,9.531,68834,0
2017-03-29,9.559,9.579,9.521,9.521,75072,0
2017-03-30,9.504,9.569,9.4758,9.4758,72373,0
2017-03-31,9.4857,9.618,9.4668,9.589,126370,0
2017-04-03,9.55,9.622,9.55,9.55,49468,0
2017-04-04,9.608,9.691,9.559,9.618,92318,0
2017-04-05,9.72,9.75,9.619,9.74,66046,0
2017-04-06,9.74,9.769,9.72,9.76,49255,0
2017-04-07,9.75,9.775,9.711,9.759,25966,0
2017-04-10,9.75,9.79,9.75,9.779,30132,0
2017-04-11,9.863,9.863,9.769,9.814,31864,0
2017-04-12,9.805,9.833,9.75,9.76,17142,0
2017-04-13,9.75,9.769,9.71,9.71,37042,0
2017-04-17,9.76,10.11,9.73,9.823,162774,0
2017-04-18,9.833,9.843,9.789,9.843,17422,0
2017-04-19,9.883,9.938,9.853,9.912,28394,0
2017-04-20,9.938,9.967,9.863,9.957,35185,0
2017-04-21,9.976,9.976,9.93,9.938,24948,0
2017-04-24,9.996,10.006,9.764,9.843,119903,0
2017-04-25,9.823,9.861,9.805,9.814,87619,0
2017-04-26,9.72,9.814,9.72,9.769,76655,0
2017-04-27,9.833,9.922,9.806,9.893,76149,0
2017-04-28,9.893,9.923,9.853,9.883,79199,0
2017-05-01,9.938,10.11,9.893,9.93,52379,0
2017-05-02,9.996,10.043,9.967,10.026,56778,0
2017-05-03,10.055,10.072,10.006,10.055,27903,0
2017-05-04,10.081,10.097,9.957,10.064,66450,0
2017-05-05,10.11,10.125,10.045,10.119,22881,0
2017-05-08,10.159,10.196,10.119,10.119,55230,0
2017-05-09,10.159,10.159,9.956,10.035,45563,0
2017-05-10,10.071,10.071,9.91,10.054,102990,0
2017-05-11,10.054,10.054,10.002,10.035,20732,0
2017-05-12,9.975,10.149,9.975,10.005,16217,0
2017-05-15,10.071,10.091,9.985,10.032,25906,0
2017-05-16,10.119,10.341,10.064,10.216,90186,0
2017-05-17,10.244,10.268,10.081,10.091,76919,0
2017-05-18,10.1,10.197,10.092,10.149,32145,0
2017-05-19,10.197,10.321,10.119,10.129,19330,0
2017-05-22,10.322,10.39,10.216,10.292,45456,0
2017-05-23,10.273,10.36,10.244,10.332,34996,0
2017-05-24,10.351,10.351,10.302,10.331,51943,0
2017-05-25,10.303,10.341,10.291,10.341,22528,0
2017-05-26,10.322,10.369,10.264,10.313,55689,0
2017-05-30,10.369,10.388,10.303,10.322,33458,0
2017-05-31,10.293,10.504,10.293,10.37,23898,0
2017-06-01,10.36,10.504,10.332,10.332,36612,0
2017-06-02,10.408,10.494,10.388,10.408,62919,0
2017-06-05,10.351,10.494,10.351,10.457,37512,0
2017-06-06,10.447,10.504,10.427,10.427,41802,0
2017-06-07,10.447,10.542,10.447,10.523,19214,0
2017-06-08,10.562,10.567,10.475,10.475,42074,0
2017-06-09,10.504,10.542,10.446,10.446,23397,0
2017-06-12,10.426,10.532,10.421,10.504,51300,0
2017-06-13,10.542,10.542,10.475,10.513,44869,0
2017-06-14,10.542,10.552,10.359,10.407,63863,0
2017-06-15,10.416,10.542,10.407,10.523,51144,0
2017-06-16,10.552,10.61,10.475,10.591,50965,0
2017-06-19,10.562,10.658,10.562,10.62,33217,0
2017-06-20,10.639,10.726,10.639,10.667,35334,0
2017-06-21,10.687,10.784,10.687,10.716,44721,0
2017-06-22,10.726,10.803,10.571,10.697,54341,0
2017-06-23,10.697,10.812,10.639,10.745,100808,0
2017-06-26,10.745,10.822,10.726,10.784,65629,0
2017-06-27,10.784,10.832,10.765,10.765,80330,0
2017-06-28,10.775,10.832,10.775,10.832,40398,0
2017-06-29,10.812,10.871,10.716,10.822,28427,0
2017-06-30,10.822,10.871,10.822,10.852,26262,0
2017-07-03,10.9,10.902,10.784,10.88,35811,0
2017-07-05,10.939,10.997,10.862,10.957,99388,0
2017-07-06,11.035,11.035,10.9,10.919,46775,0
2017-07-07,10.91,10.948,10.842,10.871,34769,0
2017-07-10,10.88,11.055,10.88,11.016,95677,0
2017-07-11,11.084,11.132,11.06,11.084,70273,0
2017-07-12,11.278,11.278,11.051,11.057,118264,0
2017-07-13,11.016,11.053,10.966,10.976,30930,0
2017-07-14,11.152,11.191,11.006,11.006,71608,0
2017-07-17,11.035,11.142,11.021,11.045,67892,0
2017-07-18,10.976,11.122,10.976,11.045,43717,0
2017-07-19,11.045,11.191,11.045,11.102,70582,0
2017-07-20,11.093,11.2,11.093,11.171,42051,0
2017-07-21,11.191,11.482,11.171,11.268,71438,0
2017-07-24,11.317,11.355,11.152,11.21,41379,0
2017-07-25,11.142,11.308,11.112,11.142,91265,0
2017-07-26,11.093,11.181,10.996,11.093,52151,0
2017-07-27,11.074,11.21,11.074,11.152,30672,0
2017-07-28,11.064,11.191,10.976,11.112,46624,0
2017-07-31,11.21,11.21,11.112,11.152,43723,0
2017-08-01,11.171,11.21,11.045,11.045,73797,0
2017-08-02,11.045,11.181,11.045,11.093,48300,0
2017-08-03,11.171,11.21,11.112,11.162,90042,0
2017-08-04,11.162,11.298,11.154,11.2,72115,0
2017-08-07,11.2,11.327,11.191,11.288,53760,0
2017-08-08,11.298,11.327,11.268,11.268,47447,0
2017-08-09,11.2,11.273,11.092,11.092,83209,0
2017-08-10,11.083,11.083,10.543,10.661,258387,0
2017-08-11,10.661,11.562,10.661,10.857,79546,0
2017-08-14,10.886,10.984,10.847,10.906,60049,0
2017-08-15,10.876,10.964,10.876,10.886,31048,0
2017-08-16,10.857,10.896,10.749,10.837,78294,0
2017-08-17,10.779,10.827,10.739,10.739,54537,0
2017-08-18,10.729,10.994,10.729,10.926,155334,0
2017-08-21,10.926,10.974,10.837,10.876,124638,0
2017-08-22,10.876,11.121,10.876,11.043,79397,0
2017-08-23,11.073,11.21,11.073,11.2,76815,0
2017-08-24,11.17,11.268,11.17,11.248,31109,0
2017-08-25,11.18,11.288,11.18,11.278,25677,0
2017-08-28,11.21,11.317,11.21,11.317,44672,0
2017-08-29,11.239,11.317,11.18,11.308,43671,0
2017-08-30,11.278,11.393,11.278,11.337,22224,0
2017-08-31,11.385,11.395,11.325,11.376,20714,0
2017-09-01,11.337,11.474,11.337,11.455,41359,0
2017-09-05,11.445,11.555,11.376,11.465,110911,0
2017-09-06,11.552,11.612,11.502,11.572,120344,0
2017-09-07,11.562,11.621,11.542,11.592,44272,0
2017-09-08,11.592,11.769,11.592,11.612,22224,0
2017-09-11,11.71,11.771,11.592,11.602,49531,0
2017-09-12,11.542,11.67,11.394,11.621,38674,0
2017-09-13,11.612,11.641,11.552,11.552,12541,0
2017-09-14,11.552,11.631,11.552,11.621,12802,0
2017-09-15,11.532,11.62,11.532,11.562,23923,0
2017-09-18,11.562,11.69,11.562,11.621,38105,0
2017-09-19,11.602,11.655,11.572,11.572,25355,0
2017-09-20,11.573,11.588,11.483,11.513,72718,0
2017-09-21,11.503,11.542,11.444,11.464,56653,0
2017-09-22,11.424,11.483,11.404,11.444,63163,0
2017-09-25,11.404,11.501,11.404,11.404,42240,0
2017-09-26,11.434,11.434,11.375,11.424,53710,0
2017-09-27,11.375,11.523,11.375,11.414,77739,0
2017-09-28,11.424,11.513,11.414,11.414,63897,0
2017-09-29,11.434,11.493,11.424,11.483,47519,0
2017-10-02,11.483,11.551,11.473,11.513,63552,0
2017-10-03,11.503,11.708,11.464,11.513,110027,0
2017-10-04,11.572,11.621,11.513,11.592,79030,0
2017-10-05,11.542,11.597,11.542,11.562,28786,0
2017-10-06,11.523,11.582,11.483,11.542,26543,0
2017-10-09,11.492,11.621,11.483,11.621,44628,0
2017-10-10,11.621,11.621,11.493,11.552,36538,0
2017-10-11,11.542,11.612,11.444,11.454,37046,0
2017-10-12,11.444,11.513,11.265,11.513,57026,0
2017-10-13,11.454,11.543,11.454,11.493,33761,0
2017-10-16,11.493,11.513,11.446,11.513,72545,0
2017-10-17,11.593,11.593,11.295,11.404,72579,0
2017-10-18,11.315,11.404,11.285,11.305,102820,0
2017-10-19,11.265,11.464,11.265,11.434,113531,0
2017-10-20,11.493,11.712,11.473,11.652,90769,0
2017-10-23,11.732,11.834,11.692,11.712,120623,0
2017-10-24,11.752,11.891,11.712,11.801,47025,0
2017-10-25,11.871,11.871,11.682,11.752,62785,0
2017-10-26,11.762,11.891,11.733,11.821,56094,0
2017-10-27,11.831,11.898,11.801,11.891,32282,0
2017-10-30,11.92,12.05,11.9,11.917,87157,0
2017-10-31,11.93,11.97,11.831,11.94,54708,0
2017-11-01,11.95,11.97,11.821,11.88,57610,0
2017-11-02,11.911,11.917,11.841,11.911,30669,0
2017-11-03,11.94,11.94,11.891,11.92,30007,0
2017-11-06,11.94,12,11.876,11.891,50606,0
2017-11-07,11.891,11.94,11.881,11.881,43669,0
2017-11-08,11.92,11.92,11.881,11.891,23121,0
2017-11-09,11.881,11.99,11.881,11.99,40051,0
2017-11-10,12.01,12.1,12,12.09,29818,0
