Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.1166,6.159,5.8021,6.0231,326440,0
2005-02-28,5.9636,6.0741,5.8021,6.04,214337,0
2005-03-01,5.9039,6.0656,5.8361,5.9636,105946,0
2005-03-02,5.9636,6.1079,5.7937,5.8533,129326,0
2005-03-03,5.9296,6.0824,5.8533,6.04,56005,0
2005-03-04,6.0995,6.2183,6.0741,6.142,29799,0
2005-03-07,6.0824,6.1503,5.8785,5.8872,53611,0
2005-03-08,5.8785,5.9636,5.8785,5.8785,70945,0
2005-03-09,5.8275,5.9212,5.8109,5.8785,75728,0
2005-03-10,5.8533,5.9636,5.8194,5.8533,78158,0
2005-03-11,5.8444,5.9212,5.8444,5.9212,82495,0
2005-03-14,5.8021,5.9124,5.8021,5.8956,64663,0
2005-03-15,5.9212,5.9212,5.6832,5.7766,60059,0
2005-03-16,5.7594,5.8615,5.7001,5.8361,89559,0
2005-03-17,5.8533,5.8956,5.7512,5.7937,48171,0
2005-03-18,5.8533,5.8701,5.6832,5.7171,125364,0
2005-03-21,5.7766,5.8275,5.7258,5.7937,25791,0
2005-03-22,5.7258,5.8785,5.7258,5.7258,42715,0
2005-03-23,5.7258,5.8785,5.7258,5.8021,40676,0
2005-03-24,5.8872,5.8872,5.768,5.7766,46254,0
2005-03-28,5.8275,5.8872,5.8109,5.8444,59786,0
2005-03-29,5.7937,5.9124,5.7171,5.7258,71451,0
2005-03-30,5.7852,5.8444,5.743,5.8444,27284,0
2005-03-31,5.8444,5.8872,5.743,5.8872,79643,0
2005-04-01,5.8194,5.9636,5.7088,5.7766,146455,0
2005-04-04,5.5984,5.7171,5.5557,5.6576,76393,0
2005-04-05,5.7088,5.7766,5.6325,5.6492,86216,0
2005-04-06,5.734,5.7766,5.6235,5.6235,103572,0
2005-04-07,5.6066,5.7171,5.6066,5.6749,29717,0
2005-04-08,5.6832,5.6916,5.522,5.5557,71522,0
2005-04-11,5.5557,5.6916,5.5474,5.5557,89757,0
2005-04-12,5.5557,5.6916,5.522,5.6832,978500,0
2005-04-13,5.6576,6.0231,5.6576,5.6916,102868,0
2005-04-14,5.6663,5.7766,5.6576,5.6663,52707,0
2005-04-15,5.6663,5.6749,5.5132,5.522,51740,0
2005-04-18,5.5809,5.6409,5.3689,5.4708,84343,0
2005-04-19,5.4283,5.5132,5.3603,5.4794,97669,0
2005-04-20,5.4708,5.6155,5.386,5.386,116541,0
2005-04-21,5.4113,5.768,5.3603,5.7512,88385,0
2005-04-22,5.6832,5.6832,5.5132,5.5642,105420,0
2005-04-25,5.5474,5.6576,5.4539,5.5984,55533,0
2005-04-26,5.5474,5.6409,5.522,5.6235,79395,0
2005-04-27,5.5809,5.6235,5.5132,5.5557,76172,0
2005-04-28,5.4964,5.5984,5.3772,5.3942,164184,0
2005-04-29,5.7001,5.7937,5.5893,5.7937,199776,0
2005-05-02,5.8021,5.9975,5.7512,5.9975,107587,0
2005-05-03,5.9212,5.9212,5.768,5.8194,169681,0
2005-05-04,5.8872,5.8872,5.6916,5.8444,106400,0
2005-05-05,5.7594,5.8109,5.7258,5.768,209517,0
2005-05-06,5.8533,5.8533,5.7766,5.8021,92376,0
2005-05-09,5.7594,5.8275,5.6492,5.7852,129826,0
2005-05-10,5.7512,5.8701,5.6409,5.8701,91882,0
2005-05-11,5.8956,5.9636,5.734,5.8361,90833,0
2005-05-12,5.8361,6.4477,5.7594,5.8109,238122,0
2005-05-13,5.8533,5.8533,5.8021,5.8021,120390,0
2005-05-16,5.8021,5.8785,5.768,5.8785,47666,0
2005-05-17,5.8109,5.9039,5.7937,5.8785,74734,0
2005-05-18,5.8444,5.9805,5.8361,5.9636,107812,0
2005-05-19,5.9975,6.0143,5.8872,5.9891,64637,0
2005-05-20,5.9975,6.0143,5.8615,5.9636,61634,0
2005-05-23,5.9212,5.9636,5.8109,5.9296,81391,0
2005-05-24,5.9975,5.9975,5.8533,5.9381,42740,0
2005-05-25,5.8785,5.9212,5.8109,5.8361,37389,0
2005-05-26,5.8361,6.006,5.8021,6.006,61042,0
2005-05-27,5.9463,5.9463,5.8021,5.9124,81824,0
2005-05-31,5.8275,5.9805,5.8275,5.8444,30595,0
2005-06-01,5.8194,6.2775,5.8194,6.159,104753,0
2005-06-02,6.091,6.091,5.9212,6.0485,34013,0
2005-06-03,6.04,6.0568,5.9463,5.9636,40311,0
2005-06-06,5.9636,5.9636,5.8785,5.9296,64589,0
2005-06-07,5.9463,6.0995,5.8361,5.9212,104279,0
2005-06-08,5.8021,5.8701,5.8021,5.8615,77941,0
2005-06-09,5.8109,6.0485,5.8109,6.0485,69400,0
2005-06-10,6.0824,6.1676,5.9463,6.1676,38667,0
2005-06-13,6.006,6.2775,6.006,6.2355,101695,0
2005-06-14,6.142,6.2183,6.0568,6.142,49458,0
2005-06-15,6.0995,6.0995,5.9463,6.04,106108,0
2005-06-16,6.0824,6.3715,6.0485,6.3715,97408,0
2005-06-17,6.4223,6.4223,6.3202,6.3715,310725,0
2005-06-20,6.3544,6.4819,6.3202,6.3967,50827,0
2005-06-21,6.4054,6.524,6.3883,6.3967,164194,0
2005-06-22,6.4139,6.5158,6.3456,6.4223,65918,0
2005-06-23,6.4054,6.5325,6.3371,6.3371,78014,0
2005-06-24,6.3202,6.3202,5.8444,5.9124,2103059,0
2005-06-27,5.8956,6.091,5.8956,5.9212,299754,0
2005-06-28,5.9296,5.9805,5.8785,5.9381,134484,0
2005-06-29,5.8701,6.0995,5.8701,6.0741,207957,0
2005-06-30,6.0995,6.2864,5.9296,6.2607,109734,0
2005-07-01,6.2864,6.4054,6.2607,6.3798,70733,0
2005-07-05,6.3715,6.4732,6.3715,6.4649,59791,0
2005-07-06,6.4223,6.4393,6.3798,6.4223,74826,0
2005-07-07,6.4393,6.4901,6.3798,6.4562,56628,0
2005-07-08,6.4562,6.4901,6.4309,6.4562,44816,0
2005-07-11,6.4562,6.524,6.3715,6.4901,68279,0
2005-07-12,6.5496,6.6005,6.5325,6.5583,54396,0
2005-07-13,6.5158,6.5158,6.3629,6.3715,41578,0
2005-07-14,6.4989,6.5325,6.3371,6.4054,219930,0
2005-07-15,6.4562,6.5325,6.3715,6.4223,21524,0
2005-07-18,6.3967,6.4139,6.2183,6.3289,40206,0
2005-07-19,6.3119,6.4477,6.3119,6.4223,12225,0
2005-07-20,6.4477,6.4989,6.3967,6.3967,20314,0
2005-07-21,6.3967,6.5753,6.3715,6.5073,41103,0
2005-07-22,6.4819,6.5158,6.4223,6.5158,20803,0
2005-07-25,6.4562,6.7197,6.4562,6.6262,68076,0
2005-07-26,6.5496,6.6344,6.4649,6.5158,69662,0
2005-07-27,6.5158,6.7791,6.4477,6.6602,107615,0
2005-07-28,6.6005,6.8727,6.6005,6.7108,96728,0
2005-07-29,7.0425,7.442,6.7623,7.3906,314059,0
2005-08-01,7.2974,7.5097,7.0679,7.2719,208238,0
2005-08-02,7.3906,7.3991,7.2633,7.2888,109075,0
2005-08-03,7.28,7.3312,7.0763,7.1275,78029,0
2005-08-04,7.0933,7.1612,7.0849,7.0849,40231,0
2005-08-05,7.1275,7.2377,6.9576,7.0338,80372,0
2005-08-08,7.0593,7.1868,6.9149,6.9576,33119,0
2005-08-09,6.9149,7.1955,6.9149,7.0338,35152,0
2005-08-10,7.1275,7.1782,6.8979,6.8979,32786,0
2005-08-11,6.9234,7.051,6.9234,7.0169,30751,0
2005-08-12,7.1018,7.1104,6.8979,6.8979,32730,0
2005-08-15,7.0087,7.0593,7,7.0087,25529,0
2005-08-16,7.0256,7.0256,6.7623,6.9405,73579,0
2005-08-17,6.881,7,6.7367,6.8386,89215,0
2005-08-18,6.8386,6.9234,6.7791,6.8727,29229,0
2005-08-19,6.7962,6.8727,6.7962,6.8129,34992,0
2005-08-22,6.7962,6.8556,6.6602,6.7536,97450,0
2005-08-23,6.7451,6.8215,6.6515,6.6685,63729,0
2005-08-24,6.6515,6.7623,6.6515,6.6602,21266,0
2005-08-25,6.7027,6.7623,6.6857,6.7197,55302,0
2005-08-26,6.7108,6.9745,6.6096,6.932,34145,0
2005-08-29,6.8386,7,6.6005,6.9829,46305,0
2005-08-30,6.932,7.0679,6.932,7.0338,23344,0
2005-08-31,7,7.0425,6.9234,6.9745,32319,0
2005-09-01,6.9149,7.0338,6.6685,6.9234,77903,0
2005-09-02,6.9234,6.9405,6.7705,6.8727,42341,0
2005-09-06,6.9234,7.0169,6.8386,6.9065,48388,0
2005-09-07,6.8556,6.9149,6.7962,6.8556,43191,0
2005-09-08,6.83,6.8467,6.7962,6.8386,72077,0
2005-09-09,6.83,6.8386,6.7536,6.7705,11725,0
2005-09-12,6.7876,6.9656,6.7876,6.8979,81107,0
2005-09-13,6.864,7.0338,6.8556,7,164085,0
2005-09-14,6.9915,7.0087,6.8979,6.9576,50525,0
2005-09-15,6.9234,6.9829,6.9234,6.9405,15999,0
2005-09-16,6.9234,7.2719,6.8467,7.2633,381249,0
2005-09-19,7.2464,7.3312,7.2377,7.3227,45114,0
2005-09-20,7.3227,7.3312,7.1531,7.2546,46761,0
2005-09-21,7.2377,7.2719,7.1531,7.2377,47587,0
2005-09-22,7.1442,7.2377,7.1275,7.2377,52539,0
2005-09-23,7.2546,7.2546,7.1612,7.2377,25211,0
2005-09-26,7.2207,7.28,7.2207,7.2377,31001,0
2005-09-27,7.2633,7.3738,7.2633,7.3652,52126,0
2005-09-28,7.3397,7.5691,7.3227,7.4759,128839,0
2005-09-29,7.5523,7.5523,7.3312,7.4759,58223,0
2005-09-30,7.4588,7.5181,7.306,7.5181,88176,0
2005-10-03,7.4759,7.5608,7.3822,7.5608,36050,0
2005-10-04,7.5608,7.5608,7.3822,7.442,32345,0
2005-10-05,7.3738,7.3738,7.28,7.28,21500,0
2005-10-06,7.2464,7.3227,7.2464,7.2974,18989,0
2005-10-07,7.2464,7.3312,7.1531,7.2037,67627,0
2005-10-10,7.136,7.3397,7.136,7.3397,10626,0
2005-10-11,7.2719,7.3738,7.136,7.2546,18866,0
2005-10-12,7.17,7.3991,7.17,7.2974,41157,0
2005-10-13,7.2123,7.5349,7.2037,7.3652,47956,0
2005-10-14,7.484,7.484,7.17,7.1955,58413,0
2005-10-17,7.1955,7.2207,7.1104,7.2123,32010,0
2005-10-18,7.136,7.2296,7.1189,7.1955,21114,0
2005-10-19,7.1442,7.1782,7.0593,7.1782,98898,0
2005-10-20,7.1275,7.2546,7.1275,7.2207,31965,0
2005-10-21,7.1782,7.1955,7.1189,7.1612,10203,0
2005-10-24,7.17,7.1955,7.1612,7.1782,5365,0
2005-10-25,7.0849,7.1275,6.949,7.0679,70240,0
2005-10-26,7.051,7.0593,6.881,6.9829,215634,0
2005-10-27,7.051,7.1531,7.0087,7.0338,33075,0
2005-10-28,7.0763,7.3142,7.0425,7.2207,46643,0
2005-10-31,7.306,7.4076,7.306,7.3906,20066,0
2005-11-01,7.2546,7.4076,6.9915,7.1018,114396,0
2005-11-02,7.136,7.3906,7.0593,7.3397,30635,0
2005-11-03,7.3567,7.7393,7.2296,7.722,127822,0
2005-11-04,7.7476,7.8664,7.6114,7.8493,81242,0
2005-11-07,7.7984,8.0194,7.7984,7.9856,184157,0
2005-11-08,7.943,7.943,7.7305,7.7476,65792,0
2005-11-09,7.7732,7.9769,7.7393,7.8749,160353,0
2005-11-10,7.9175,7.9175,7.5691,7.7476,153037,0
2005-11-11,7.7476,8.1128,7.7393,7.8578,115374,0
2005-11-14,7.8834,8.1298,7.8153,8.0617,250872,0
2005-11-15,8.0533,8.0703,7.7134,7.9175,177580,0
2005-11-16,7.9262,7.9262,7.7305,7.7476,65107,0
2005-11-17,7.7393,7.7559,7.6626,7.722,52092,0
2005-11-18,7.722,7.841,7.6539,7.671,57304,0
2005-11-21,7.6794,7.7984,7.6369,7.6369,44504,0
2005-11-22,7.6031,7.7476,7.3652,7.6114,35982,0
2005-11-23,7.6539,7.7645,7.5181,7.5436,28092,0
2005-11-25,7.5775,7.7732,7.5436,7.5608,24139,0
2005-11-28,7.484,7.6967,7.1955,7.2719,119032,0
2005-11-29,7.2037,7.4669,7.2037,7.3738,64236,0
2005-11-30,7.3652,7.586,7.2464,7.2464,34445,0
2005-12-01,7.1955,7.5267,7.1868,7.4076,112489,0
2005-12-02,7.484,7.6114,7.2123,7.2719,168803,0
2005-12-05,7.17,7.3652,7.1442,7.2633,70608,0
2005-12-06,7.2296,7.5267,7.2296,7.4076,60507,0
2005-12-07,7.3312,7.5946,7.3227,7.4759,94844,0
2005-12-08,7.4759,7.6114,7.442,7.6114,24452,0
2005-12-09,7.5946,7.5946,7.3652,7.484,28030,0
2005-12-12,7.5608,7.6626,7.5267,7.6539,81199,0
2005-12-13,7.6286,7.6626,7.4669,7.501,48643,0
2005-12-14,7.5775,7.5775,7.1531,7.2207,187652,0
2005-12-15,7.1955,7.484,7.1868,7.2719,66203,0
2005-12-16,7.3312,7.3312,7.1104,7.1189,127010,0
2005-12-19,7.1189,7.1531,7.0763,7.1189,31714,0
2005-12-20,7.051,7.0849,6.9745,7.0425,16033,0
2005-12-21,7.0169,7.136,7.0169,7.136,35856,0
2005-12-22,7.0256,7.0849,6.949,6.949,60221,0
2005-12-23,6.9915,7.1018,6.9915,7.0763,23148,0
2005-12-27,7.0425,7.0763,6.9915,7.0425,100210,0
2005-12-28,7.0425,7.0763,6.881,7.0425,126745,0
2005-12-29,7.0087,7.1955,7,7.0338,80369,0
2005-12-30,7.0256,7.0593,6.9234,7.0087,88404,0
2006-01-03,6.9915,7.0763,6.7705,7.0593,61534,0
2006-01-04,7.0593,7.2296,7.0169,7.2123,66889,0
2006-01-05,7.1955,7.1955,7,7.136,60963,0
2006-01-06,7.1442,7.2546,7.0169,7.2546,103840,0
2006-01-09,7.2123,7.3227,7.0763,7.1018,87048,0
2006-01-10,7.051,7.2546,7.051,7.1955,55519,0
2006-01-11,7.2296,7.4759,7.1104,7.4501,62430,0
2006-01-12,7.3991,7.442,7.2123,7.2464,55401,0
2006-01-13,7.2546,7.2546,7,7.0593,45908,0
2006-01-17,7.1782,7.3991,7.1442,7.3567,968946,0
2006-01-18,7.3567,7.3567,7.1868,7.2974,57073,0
2006-01-19,7.2974,7.3567,7.2633,7.3397,44949,0
2006-01-20,7.2974,7.3567,7.2207,7.2296,49248,0
2006-01-23,7.2123,7.2464,7.0425,7.17,60008,0
2006-01-24,7.0849,7.2377,7.0425,7.2207,92056,0
2006-01-25,7.1955,7.3312,7.1782,7.2719,51031,0
2006-01-26,7.2464,7.442,7.1612,7.3822,86876,0
2006-01-27,7.433,7.807,7.3567,7.5267,140432,0
2006-01-30,7.5097,7.6369,7.4588,7.5946,361997,0
2006-01-31,7.5523,7.671,7.5436,7.6202,94598,0
2006-02-01,7.5608,7.5608,7.2546,7.2888,172154,0
2006-02-02,7.2888,7.3142,6.9915,7,187700,0
2006-02-03,7,7,6.8129,6.9915,193298,0
2006-02-06,6.9576,7.17,6.7791,6.8048,78352,0
2006-02-07,6.7876,6.881,6.5412,6.6262,115634,0
2006-02-08,6.6602,6.7876,6.5753,6.6772,70940,0
2006-02-09,6.6772,6.8129,6.6772,6.8048,103795,0
2006-02-10,6.83,6.8727,6.4477,6.6941,60329,0
2006-02-13,6.7367,6.7367,6.4477,6.4901,59290,0
2006-02-14,6.4393,6.6262,6.3715,6.4562,72374,0
2006-02-15,6.4223,6.4819,6.3967,6.4562,185159,0
2006-02-16,6.4989,6.4989,6.3883,6.4562,274231,0
2006-02-17,6.4393,6.4819,6.3967,6.4477,239977,0
2006-02-21,6.4989,6.4989,6.3629,6.3715,130772,0
2006-02-22,6.3629,6.3967,6.2695,6.3798,28380,0
2006-02-23,6.3371,6.5496,6.2439,6.4819,133565,0
2006-02-24,6.7197,6.7876,6.2524,6.3032,261844,0
2006-02-27,6.3456,6.3456,6.0143,6.0485,151711,0
2006-02-28,6.0143,6.1249,5.955,6.04,115185,0
2006-03-01,6.04,6.2013,5.9975,6.1845,128223,0
2006-03-02,6.2013,6.5158,6.1676,6.4562,248545,0
2006-03-03,6.6515,6.8386,6.6432,6.7197,527445,0
2006-03-06,6.6941,6.8467,6.6515,6.6515,132904,0
2006-03-07,6.6685,6.9234,6.5924,6.7876,165988,0
2006-03-08,6.7962,6.9234,6.5753,6.7536,119135,0
2006-03-09,6.7536,6.7536,6.5835,6.6515,112487,0
2006-03-10,6.6772,6.7705,6.6175,6.7027,87016,0
2006-03-13,6.7536,6.7536,6.5496,6.5583,105510,0
2006-03-14,6.6344,6.932,6.6344,6.83,234307,0
2006-03-15,6.9234,6.9745,6.728,6.7876,119485,0
2006-03-16,6.7876,6.8727,6.6515,6.7791,217470,0
2006-03-17,6.8048,6.8727,6.6515,6.83,285395,0
2006-03-20,6.881,7.2377,6.881,7.136,284452,0
2006-03-21,7.1018,7.2719,7.1018,7.2037,178443,0
2006-03-22,7.1955,7.3483,7.1868,7.3483,201652,0
2006-03-23,7.3227,7.442,7.2207,7.3567,423248,0
2006-03-24,7.3567,7.5775,7.3567,7.5775,201214,0
2006-03-27,7.5608,7.5608,7.4163,7.4669,163697,0
2006-03-28,7.484,7.5181,7.3991,7.3991,86197,0
2006-03-29,7.3906,7.4501,7.3822,7.4248,80738,0
2006-03-30,7.4248,7.5608,7.4248,7.5436,177042,0
2006-03-31,7.5349,7.6114,7.4759,7.6114,164074,0
2006-04-03,7.6369,7.6369,7.4759,7.5181,96009,0
2006-04-04,7.5775,7.5775,7.1868,7.5349,210699,0
2006-04-05,7.5267,7.5267,7.2464,7.4163,117065,0
2006-04-06,7.3991,7.6114,7.3991,7.5775,71827,0
2006-04-07,7.5775,8.5634,7.4759,8.2062,809640,0
2006-04-10,8.1976,8.3845,7.9599,7.9599,396979,0
2006-04-11,7.9683,8.0703,7.7559,7.9683,218249,0
2006-04-12,7.9683,8.1808,7.8749,7.9856,226423,0
2006-04-13,8.0023,8.0788,7.9343,8.0788,110140,0
2006-04-17,8.4016,8.4355,8.1128,8.3595,312418,0
2006-04-18,8.3595,8.3595,8.1637,8.2658,151163,0
2006-04-19,8.2913,8.597,8.2231,8.5634,364397,0
2006-04-20,8.597,8.6475,8.4783,8.521,182200,0
2006-04-21,8.5553,8.5553,8.4355,8.4693,84472,0
2006-04-24,8.4862,8.5122,8.4526,8.4615,109576,0
2006-04-25,8.4783,8.4952,8.3169,8.4526,80198,0
2006-04-26,8.6303,8.7086,8.4615,8.6648,439990,0
2006-04-27,8.5634,8.7179,8.4355,8.7179,400386,0
2006-04-28,8.2231,8.5122,7.9941,8.4443,454213,0
2006-05-01,8.4693,8.5464,8.3676,8.4016,240825,0
2006-05-02,8.4101,8.4271,8.2828,8.3421,241698,0
2006-05-03,8.3595,8.4355,8.2742,8.4016,126707,0
2006-05-04,8.3762,8.579,8.3762,8.4693,75885,0
2006-05-05,8.5041,8.6823,8.5041,8.597,91198,0
2006-05-08,8.6055,8.7179,8.4355,8.4783,95570,0
2006-05-09,8.4783,8.7495,8.4783,8.7495,82325,0
2006-05-10,8.5709,9.3091,8.5709,8.8091,1104560,0
2006-05-11,8.7999,8.8528,8.2742,8.3337,202670,0
2006-05-12,8.3084,8.6823,8.0703,8.4187,226196,0
2006-05-15,8.3084,8.5122,8.1213,8.1808,232115,0
2006-05-16,8.1552,8.4016,8.1552,8.3251,121973,0
2006-05-17,8.3084,8.4016,8.2572,8.3762,132205,0
2006-05-18,8.3762,8.5709,8.2231,8.2742,128610,0
2006-05-19,8.3506,8.3506,8.0364,8.3169,153705,0
2006-05-22,8.3169,8.3595,8.0449,8.1128,87259,0
2006-05-23,8.1041,8.1808,7.7134,7.7134,158530,0
2006-05-24,7.7052,7.79,7.3991,7.586,324666,0
2006-05-25,7.501,7.8749,7.4759,7.8493,106957,0
2006-05-26,7.8237,7.8237,7.5181,7.6286,93022,0
2006-05-30,7.6031,7.9769,7.6031,7.6794,106949,0
2006-05-31,7.7052,7.9175,7.6202,7.8919,116469,0
2006-06-01,7.8237,7.9175,7.7476,7.8578,79466,0
2006-06-02,7.8493,7.9343,7.5097,7.5946,103832,0
2006-06-05,7.6114,7.722,7.501,7.586,101061,0
2006-06-06,7.5608,7.6202,7.501,7.5181,58129,0
2006-06-07,7.5608,7.7984,7.4759,7.7476,172421,0
2006-06-08,7.7134,8.0533,7.671,8.0023,140908,0
2006-06-09,7.9856,8.3676,7.8578,7.9513,104591,0
2006-06-12,7.9262,7.9769,7.3397,7.3483,182384,0
2006-06-13,7.3483,7.484,7.1955,7.3567,96960,0
2006-06-14,7.3738,7.4076,7.2377,7.2974,110874,0
2006-06-15,7.3312,7.6456,7.3312,7.4501,110567,0
2006-06-16,7.4759,7.6114,7.4163,7.5349,135977,0
2006-06-19,7.4163,7.4759,7.1782,7.3312,183238,0
2006-06-20,7.3142,7.3227,7.1955,7.2123,112094,0
2006-06-21,7.2464,7.442,7.2123,7.2888,122986,0
2006-06-22,7.2464,7.3397,7.2377,7.28,64702,0
2006-06-23,7.2464,7.28,7.2207,7.2207,54132,0
2006-06-26,7.2464,7.28,6.9915,7.051,154050,0
2006-06-27,7.0679,7.0763,6.8979,6.8979,65634,0
2006-06-28,6.8727,7.0169,6.7962,6.8556,74789,0
2006-06-29,6.8894,7,6.8129,6.9405,267341,0
2006-06-30,6.9234,7.0763,6.8129,6.83,288551,0
2006-07-03,6.8048,6.9915,6.7962,6.8215,32715,0
2006-07-05,6.8467,6.9656,6.6096,6.9656,223956,0
2006-07-06,6.9065,7.3483,6.9065,7.1612,119526,0
2006-07-07,7.1442,7.2123,7.0087,7.1612,82093,0
2006-07-10,7.1442,7.3227,6.932,7.0087,102617,0
2006-07-11,7.0256,7.17,6.8467,7.0933,128776,0
2006-07-12,7.1104,7.1104,6.8894,6.932,78035,0
2006-07-13,7.0338,7.0338,6.8129,6.9065,93587,0
2006-07-14,7.0338,7.136,6.881,7.0256,120495,0
2006-07-17,7.0338,7.0338,6.9234,6.9234,36552,0
2006-07-18,6.9405,7.3142,6.932,7.0763,98059,0
2006-07-19,7.2464,7.4501,7.1104,7.442,65869,0
2006-07-20,7.4759,7.4759,7.2123,7.2464,76032,0
2006-07-21,7.2207,7.2207,7.0763,7.1275,88215,0
2006-07-24,7.1104,7.2123,7.0425,7.136,34963,0
2006-07-25,7.0679,7.3483,7.0425,7.2546,112012,0
2006-07-26,7.3312,7.3906,7.2037,7.3738,74399,0
2006-07-27,7.2546,7.5349,7.2546,7.501,193932,0
2006-07-28,7.6031,7.7476,7.2719,7.3567,226013,0
2006-07-31,7.3567,7.484,7.3483,7.4248,115878,0
2006-08-01,7.433,7.433,7.2296,7.3312,172774,0
2006-08-02,7.3142,7.4759,7.2888,7.3822,56106,0
2006-08-03,7.3397,7.6626,7.2719,7.6114,210864,0
2006-08-04,7.6202,7.6539,7.3397,7.3397,50833,0
2006-08-07,7.3312,7.5097,7.3312,7.501,72780,0
2006-08-08,7.484,7.6794,7.433,7.6539,118999,0
2006-08-09,7.6286,7.722,7.3567,7.3991,72439,0
2006-08-10,7.3991,7.433,7.1612,7.2296,125957,0
2006-08-11,7.2546,7.3822,7.1955,7.2633,42295,0
2006-08-14,7.2888,7.484,7.2546,7.3991,38265,0
2006-08-15,7.3991,7.442,7.306,7.3483,45626,0
2006-08-16,7.4163,7.8324,7.4163,7.8153,69219,0
2006-08-17,7.722,8.0788,7.671,8.0449,100642,0
2006-08-18,8.0023,8.0023,7.6881,7.7732,115145,0
2006-08-21,7.6794,7.9004,7.6031,7.8664,60553,0
2006-08-22,7.8834,7.943,7.6286,7.79,68845,0
2006-08-23,7.7476,7.8749,7.6881,7.7476,27464,0
2006-08-24,7.6967,7.8493,7.6626,7.7645,55165,0
2006-08-25,7.6456,7.9513,7.6456,7.909,34704,0
2006-08-28,7.8749,8.4355,7.8749,8.4187,131282,0
2006-08-29,8.4187,8.4271,8.1637,8.2828,142426,0
2006-08-30,8.2658,8.5464,8.2147,8.5464,153677,0
2006-08-31,8.5381,8.5381,8.2231,8.4271,100092,0
2006-09-01,8.4693,8.4862,8.0703,8.2996,190426,0
2006-09-05,8.4693,8.7567,8.3506,8.7179,195805,0
2006-09-06,8.6303,8.674,8.4693,8.6475,153165,0
2006-09-07,8.6475,8.674,8.4101,8.4862,196975,0
2006-09-08,8.4355,8.579,8.3676,8.4526,161542,0
2006-09-11,8.4355,8.6395,8.4355,8.6215,114455,0
2006-09-12,8.5464,8.6915,8.4952,8.6303,267189,0
2006-09-13,8.6915,8.997,8.6915,8.8614,213107,0
2006-09-14,8.8614,8.9191,8.6567,8.7999,115955,0
2006-09-15,8.8614,8.9032,8.6055,8.725,221831,0
2006-09-18,8.7658,8.7999,8.4271,8.6567,150201,0
2006-09-19,8.7086,8.7413,8.5553,8.6648,132595,0
2006-09-20,8.674,8.7086,8.5709,8.6215,39666,0
2006-09-21,8.6134,8.6823,8.4443,8.5709,136988,0
2006-09-22,8.5122,8.5122,8.1808,8.4355,100802,0
2006-09-25,8.3084,8.6395,8.3084,8.6395,379148,0
2006-09-26,8.5709,8.8864,8.5709,8.8698,296874,0
2006-09-27,8.8771,8.9191,8.4693,8.4862,255098,0
2006-09-28,8.521,8.597,8.4615,8.5634,124026,0
2006-09-29,8.579,8.5881,8.1637,8.4016,119526,0
2006-10-02,8.4101,8.4101,8.1892,8.2572,83637,0
2006-10-03,8.2658,8.597,8.2318,8.5553,175341,0
2006-10-04,8.5881,8.6395,8.4862,8.5464,115734,0
2006-10-05,8.5381,8.6648,8.5381,8.6395,138918,0
2006-10-06,8.597,8.674,8.521,8.5634,153330,0
2006-10-09,8.5293,8.8353,8.4615,8.7826,233594,0
2006-10-10,8.8174,8.8174,8.579,8.8091,60515,0
2006-10-11,8.7749,8.997,8.7086,8.8353,183505,0
2006-10-12,8.8436,8.9032,8.7179,8.8174,53555,0
2006-10-13,8.7333,9.1918,8.7333,9.0556,139014,0
2006-10-16,9.0822,9.1744,8.6915,8.725,163492,0
2006-10-17,8.6215,8.8614,8.6215,8.7999,125024,0
2006-10-18,8.8353,8.9793,8.6567,8.7179,141965,0
2006-10-19,8.6915,8.7826,8.6215,8.7086,130672,0
2006-10-20,8.6996,8.7999,8.6915,8.7495,85713,0
2006-10-23,8.7333,8.8614,8.7086,8.7917,94781,0
2006-10-24,8.8436,8.8436,8.4101,8.5464,209039,0
2006-10-25,8.4952,8.7333,8.4952,8.6215,84577,0
2006-10-26,8.5041,8.7999,8.3421,8.597,427665,0
2006-10-27,8.597,8.7086,8.3251,8.4016,219655,0
2006-10-30,8.3169,8.7917,8.3169,8.4187,194533,0
2006-10-31,8.4016,8.7086,8.3169,8.597,122908,0
2006-11-01,8.4271,8.7917,8.2828,8.3421,168671,0
2006-11-02,8.2913,8.3506,8.2658,8.2996,56696,0
2006-11-03,8.3337,8.3337,7.8324,8.0533,179459,0
2006-11-06,7.943,8.0107,7.1189,7.4669,1006749,0
2006-11-07,7.5181,8.0194,7.2974,7.6286,336986,0
2006-11-08,7.5691,7.6031,7.3991,7.433,195879,0
2006-11-09,7.433,7.7732,7.4163,7.7305,181397,0
2006-11-10,7.6456,7.6881,7.3652,7.5691,243022,0
2006-11-13,7.5775,7.6881,7.433,7.5181,181931,0
2006-11-14,7.501,7.6031,7.4076,7.6031,106140,0
2006-11-15,7.5775,7.8237,7.5775,7.8237,91572,0
2006-11-16,7.8324,7.8324,7.5691,7.6114,106897,0
2006-11-17,7.586,7.6286,7.433,7.5181,166675,0
2006-11-20,7.4669,7.5097,7.3991,7.4248,197619,0
2006-11-21,7.3991,7.5181,7.3991,7.4669,240574,0
2006-11-22,7.5267,7.671,7.4501,7.6031,54910,0
2006-11-24,7.5523,7.671,7.5523,7.671,8829,0
2006-11-27,7.6114,7.6114,7.4669,7.4759,77176,0
2006-11-28,7.4759,7.5523,7.2888,7.4669,141677,0
2006-11-29,7.4588,7.7815,7.4588,7.7732,100415,0
2006-11-30,7.7476,7.7984,7.5349,7.7476,60896,0
2006-12-01,7.6626,7.807,7.5946,7.7052,60084,0
2006-12-04,7.6881,7.722,7.484,7.5267,77462,0
2006-12-05,7.5608,7.7393,7.4248,7.433,66740,0
2006-12-06,7.433,7.5349,7.3738,7.4076,38426,0
2006-12-07,7.3906,7.4759,7.3738,7.3738,415950,0
2006-12-08,7.3567,7.484,7.3567,7.4163,51729,0
2006-12-11,7.433,7.5181,7.3822,7.3822,31130,0
2006-12-12,7.3567,7.4076,7.17,7.2719,96681,0
2006-12-13,7.2633,7.3142,7.1104,7.1782,67561,0
2006-12-14,7.1955,7.2377,7.0087,7.0256,256388,0
2006-12-15,7.0087,7.3483,7.0087,7.2546,162555,0
2006-12-18,7.2633,7.3312,7.1018,7.136,116555,0
2006-12-19,7.1189,7.1275,6.9829,7.0425,80656,0
2006-12-20,7.0087,7.2037,6.9829,7.0338,87910,0
2006-12-21,7.0425,7.1018,6.8894,6.9829,137350,0
2006-12-22,6.9405,7.4248,6.9405,7.4248,75636,0
2006-12-26,7.3991,7.484,7.17,7.2464,52517,0
2006-12-27,7.2296,7.3991,7.0087,7.1018,67079,0
2006-12-28,7.0679,7.4248,7.0256,7.3483,105842,0
2006-12-29,7.3312,7.5097,7.2546,7.4759,104540,0
2007-01-03,7.484,7.5691,7.1955,7.442,94801,0
2007-01-04,7.3906,7.5349,7.3906,7.5349,54509,0
2007-01-05,7.5267,7.5267,7.2037,7.2633,128457,0
2007-01-08,7.2974,7.3397,7.1782,7.2377,52098,0
2007-01-09,7.2633,7.3312,7.2207,7.28,120847,0
2007-01-10,7.2296,7.2633,7.2123,7.2377,37191,0
2007-01-11,7.2719,7.3652,7.1955,7.2546,37326,0
2007-01-12,7.2719,7.3142,7.2377,7.2974,61619,0
2007-01-16,7.3227,7.3227,7.2377,7.2888,42481,0
2007-01-17,7.2546,7.4248,7.2546,7.4248,97784,0
2007-01-18,7.442,7.4588,7.3227,7.3991,213312,0
2007-01-19,7.4248,7.5181,7.3312,7.4928,46810,0
2007-01-22,7.501,7.5436,7.4248,7.442,142532,0
2007-01-23,7.4669,7.5608,7.433,7.5608,72880,0
2007-01-24,7.5775,7.909,7.484,7.909,109994,0
2007-01-25,7.909,7.909,7.6626,7.7815,63487,0
2007-01-26,7.7645,7.7645,7.5267,7.586,54767,0
2007-01-29,7.6031,7.6794,7.484,7.671,79345,0
2007-01-30,7.6369,7.6369,7.2207,7.306,150257,0
2007-01-31,7.306,7.6202,7.306,7.5608,167242,0
2007-02-01,7.6202,7.841,7.6031,7.8324,73147,0
2007-02-02,7.8237,7.8578,7.7393,7.7984,53550,0
2007-02-05,7.7476,7.8153,7.7134,7.7815,68206,0
2007-02-06,7.79,7.79,7.6369,7.7052,87661,0
2007-02-07,7.7052,7.909,7.7052,7.9004,31239,0
2007-02-08,7.8749,7.9004,7.6202,7.671,147062,0
2007-02-09,7.6967,7.6967,7.3991,7.5775,169668,0
2007-02-12,7.4588,7.5267,7.2546,7.3822,86234,0
2007-02-13,7.5775,8.3595,7.5097,8.2402,407550,0
2007-02-14,8.2318,8.4016,8.0703,8.1892,110123,0
2007-02-15,8.1976,8.3933,8.1976,8.2658,60779,0
2007-02-16,8.2658,8.3169,8.0617,8.1976,59523,0
2007-02-20,8.1976,8.2996,7.8834,8.0023,95422,0
2007-02-21,7.9856,8.3762,7.9262,8.2231,166434,0
2007-02-22,8.1552,8.5464,8.0788,8.4355,210360,0
2007-02-23,8.4526,8.4783,8.3084,8.4526,59935,0
2007-02-26,8.4443,8.4615,8.2996,8.3676,114865,0
2007-02-27,8.2828,8.3595,8.2062,8.2062,114213,0
2007-02-28,8.1976,8.3506,8.0533,8.3169,66060,0
2007-03-01,8.1552,8.4783,8.1213,8.4355,48286,0
2007-03-02,8.3251,8.4443,8.1465,8.2488,106950,0
2007-03-05,8.1808,8.1808,8.0364,8.1041,81789,0
2007-03-06,8.1298,8.1637,7.9856,8.1128,123968,0
2007-03-07,8.0873,8.1976,8.0023,8.0277,53232,0
2007-03-08,8.0703,8.1892,8.0277,8.1724,64890,0
2007-03-09,8.1976,8.2402,8.0194,8.1552,84856,0
2007-03-12,8.2828,8.3421,8.2742,8.3251,62249,0
2007-03-13,8.2828,8.3933,8.2828,8.3337,66349,0
2007-03-14,8.2913,8.3933,8.2913,8.3762,44942,0
2007-03-15,8.3251,8.4443,8.1213,8.3506,54576,0
2007-03-16,8.2572,8.3337,8.2231,8.3337,32037,0
2007-03-19,8.3676,8.4016,8.2572,8.3421,70574,0
2007-03-20,8.2828,8.3676,8.1976,8.3337,38861,0
2007-03-21,8.3337,8.3762,8.2488,8.3762,39863,0
2007-03-22,8.3169,8.3169,8.2062,8.2742,48610,0
2007-03-23,8.2147,8.2996,8.0364,8.1637,87200,0
2007-03-26,8.1552,8.3337,8.0873,8.3169,87676,0
2007-03-27,8.3337,8.4101,8.2147,8.3762,107833,0
2007-03-28,8.3421,8.4016,8.2913,8.3421,28527,0
2007-03-29,8.3595,8.3595,8.0533,8.1892,51370,0
2007-03-30,8.1637,8.3337,8.1041,8.1384,41932,0
2007-04-02,8.1724,8.2828,8.1637,8.1976,87343,0
2007-04-03,8.2572,8.4355,8.2147,8.3933,109649,0
2007-04-04,8.3337,8.4187,8.2658,8.2828,74379,0
2007-04-05,8.2658,8.3762,8.1724,8.2231,52051,0
2007-04-09,8.2062,8.3421,8.2062,8.2996,87160,0
2007-04-10,8.2572,8.2828,8.1637,8.2488,195738,0
2007-04-11,8.1552,8.7086,8.1552,8.4355,221555,0
2007-04-12,8.3845,8.5709,8.3084,8.5464,52655,0
2007-04-13,8.521,8.521,8.3169,8.4862,81270,0
2007-04-16,8.5293,8.7749,8.3337,8.5381,100843,0
2007-04-17,8.5553,8.7999,8.4862,8.6567,96234,0
2007-04-18,8.7086,8.7086,8.5709,8.5709,28316,0
2007-04-19,8.5881,8.597,8.4693,8.5381,19631,0
2007-04-20,8.5709,8.674,8.3506,8.6134,71740,0
2007-04-23,8.6215,8.7749,8.5293,8.5634,52943,0
2007-04-24,8.3762,8.6648,8.3762,8.521,44804,0
2007-04-25,8.1298,8.2742,7.7815,8.1808,145274,0
2007-04-26,8.1552,8.1808,7.9769,8.0194,134816,0
2007-04-27,8.0194,8.1552,7.9941,8.0788,101394,0
2007-04-30,8.0449,8.0449,7.8834,7.9941,71846,0
2007-05-01,7.9941,7.9941,7.79,7.7984,194518,0
2007-05-02,7.7984,8.2062,7.7645,8.0533,94674,0
2007-05-03,8.0703,8.2828,8.0449,8.1976,116381,0
2007-05-04,8.1552,8.1808,7.9769,8.0023,30252,0
2007-05-07,7.9599,8.1465,7.9262,7.9856,40283,0
2007-05-08,7.9769,8.0194,7.9262,7.9683,38936,0
2007-05-09,7.9262,8.1808,7.9262,8.1637,42733,0
2007-05-10,8.0959,8.0959,7.9262,7.9683,67004,0
2007-05-11,7.9683,8.0873,7.841,8.0194,77726,0
2007-05-14,8.0023,8.0449,7.9513,7.9683,22016,0
2007-05-15,7.9599,7.9599,7.7645,7.841,115381,0
2007-05-16,7.9343,7.9343,7.8834,7.8834,48621,0
2007-05-17,7.841,8.0364,7.841,7.943,78079,0
2007-05-18,7.9769,7.9769,7.841,7.909,39876,0
2007-05-21,7.909,7.9599,7.8834,7.9513,22710,0
2007-05-22,7.9513,8.0194,7.8578,8.0194,32160,0
2007-05-23,8.0873,8.1808,7.841,7.8834,52592,0
2007-05-24,7.943,7.943,7.6286,7.6369,102554,0
2007-05-25,7.6114,8.0277,7.6114,7.7559,64579,0
2007-05-29,7.8153,7.9175,7.8153,7.8749,23036,0
2007-05-30,7.807,7.8578,7.79,7.807,53673,0
2007-05-31,7.7645,7.8664,7.6967,7.807,49392,0
2007-06-01,7.8324,7.8578,7.79,7.8153,29206,0
2007-06-04,7.7559,7.8237,7.7559,7.807,32036,0
2007-06-05,7.807,7.8324,7.7732,7.8324,28414,0
2007-06-06,7.7476,7.7476,7.5436,7.6114,95276,0
2007-06-07,7.5775,7.6967,7.5775,7.6456,28545,0
2007-06-08,7.5946,7.5946,7.433,7.5349,118698,0
2007-06-11,7.484,7.586,7.4759,7.4928,46366,0
2007-06-12,7.4669,7.4759,7.2719,7.3142,63078,0
2007-06-13,7.3227,7.3991,7.2633,7.2974,34606,0
2007-06-14,7.2633,7.7305,7.2377,7.3738,121730,0
2007-06-15,7.3567,7.4163,7.2377,7.3652,54131,0
2007-06-18,7.3906,7.484,7.3227,7.3483,78101,0
2007-06-19,7.3567,7.4076,7.2888,7.3312,80984,0
2007-06-20,7.2546,7.3483,7.2546,7.3227,86446,0
2007-06-21,7.2974,7.3483,7.136,7.2123,73052,0
2007-06-22,7.1782,7.2207,7.0849,7.1104,82548,0
2007-06-25,7.1531,7.2037,7,7.0256,87781,0
2007-06-26,7.0169,7.0593,6.8467,6.9656,123094,0
2007-06-27,6.9149,7.0087,6.8894,7,39605,0
2007-06-28,7,7.2037,6.864,6.8979,80073,0
2007-06-29,6.8979,7.1275,6.864,7,50625,0
2007-07-02,7.051,7.051,6.728,7.0087,76781,0
2007-07-03,6.9915,6.9915,6.7367,6.8129,61703,0
2007-07-05,6.8894,6.9656,6.7876,6.881,48863,0
2007-07-06,6.932,6.932,6.7791,6.83,43964,0
2007-07-09,6.7876,6.7876,6.6857,6.7451,30330,0
2007-07-10,6.7536,6.8048,6.6602,6.6602,29169,0
2007-07-11,6.728,6.8215,6.6432,6.6857,61386,0
2007-07-12,6.7367,7.0425,6.7367,7.0169,104189,0
2007-07-13,6.9656,7.0593,6.8467,6.881,66732,0
2007-07-16,6.9576,7.0087,6.728,6.7451,28377,0
2007-07-17,6.83,6.9149,6.6941,6.7108,33045,0
2007-07-18,6.6515,6.881,6.6515,6.7197,47022,0
2007-07-19,6.7451,7.0593,6.7451,6.949,87249,0
2007-07-20,6.949,7.0087,6.7791,6.7876,43710,0
2007-07-23,6.8215,6.9405,6.7367,6.7451,27181,0
2007-07-24,6.7876,6.7962,6.7027,6.7027,43222,0
2007-07-25,6.7451,6.8129,6.6772,6.7367,24240,0
2007-07-26,6.7962,7.136,6.5158,6.5412,135968,0
2007-07-27,6.6772,6.7027,6.3202,6.3202,61856,0
2007-07-30,6.3967,6.6772,6.3967,6.524,196879,0
2007-07-31,6.5835,6.7623,6.4393,6.5325,47835,0
2007-08-01,6.5158,6.5924,6.3798,6.4309,76009,0
2007-08-02,6.4989,6.5325,6.4309,6.5325,22707,0
2007-08-03,6.5753,6.6602,6.4054,6.4649,75786,0
2007-08-06,6.5073,6.5158,6.2695,6.4477,101148,0
2007-08-07,6.4649,6.5158,6.4223,6.4562,124347,0
2007-08-08,6.3715,6.6857,6.0656,6.2268,220507,0
2007-08-09,6.2013,6.4309,5.9891,6.04,240263,0
2007-08-10,5.9805,5.9975,5.734,5.743,232689,0
2007-08-13,5.7766,6.4139,5.7594,5.9039,254927,0
2007-08-14,5.955,6.0741,5.8275,5.8275,201174,0
2007-08-15,5.8361,5.9805,5.7594,5.8275,143985,0
2007-08-16,5.7937,5.9805,5.7594,5.9805,115362,0
2007-08-17,6.0741,6.0741,5.8785,5.9636,117848,0
2007-08-20,5.9212,6.006,5.8785,6.006,106355,0
2007-08-21,5.955,6.142,5.9296,6.142,61613,0
2007-08-22,6.1335,6.1335,6.006,6.1249,97934,0
2007-08-23,6.1249,6.2524,5.9212,6.159,154736,0
2007-08-24,6.159,6.3629,6.1335,6.2775,136675,0
2007-08-27,6.3371,6.3371,6.2355,6.2355,44320,0
2007-08-28,6.2355,6.2439,6.0485,6.1845,412084,0
2007-08-29,6.1928,6.2013,6.1166,6.1166,114586,0
2007-08-30,6.1166,6.2099,6.0656,6.0824,40998,0
2007-08-31,6.1079,6.2524,6.0316,6.2013,75782,0
2007-09-04,6.2013,6.2355,5.9891,5.9891,94643,0
2007-09-05,6.006,6.2268,6.006,6.1166,70111,0
2007-09-06,6.0995,6.0995,5.8109,6.04,41257,0
2007-09-07,6.0485,6.0485,5.9212,5.9636,36968,0
2007-09-10,5.9636,6.0316,5.8785,5.9975,164820,0
2007-09-11,6.0231,6.0656,5.9463,5.9636,238214,0
2007-09-12,6.006,6.0568,5.9719,6.0143,73048,0
2007-09-13,6.0316,6.0316,5.9636,5.9975,31704,0
2007-09-14,5.9805,6.0231,5.955,6.0143,73937,0
2007-09-17,5.9636,6.0485,5.8444,5.8701,32692,0
2007-09-18,6.0741,6.1676,5.8785,6.159,67506,0
2007-09-19,6.2268,6.2268,6.04,6.2013,61242,0
2007-09-20,6.1762,6.2355,6.006,6.0568,65353,0
2007-09-21,6.0656,6.1166,5.8701,5.9636,73210,0
2007-09-24,5.9636,6.006,5.8785,5.9039,88235,0
2007-09-25,5.955,5.9719,5.8615,5.8615,25976,0
2007-09-26,5.9039,5.955,5.8361,5.8615,88388,0
2007-09-27,5.9891,5.9891,5.8615,5.8701,54003,0
2007-09-28,5.8701,6.159,5.8701,6.0741,133093,0
2007-10-01,6.0995,6.3629,6.0656,6.2524,155568,0
2007-10-02,6.2775,6.524,6.2775,6.524,99003,0
2007-10-03,6.5158,6.5412,6.3371,6.4054,66305,0
2007-10-04,6.4393,6.4901,6.3883,6.4393,26676,0
2007-10-05,6.4393,6.728,6.4393,6.6602,104120,0
2007-10-08,6.6772,6.6772,6.5158,6.5158,97704,0
2007-10-09,6.524,6.7367,6.524,6.6344,82622,0
2007-10-10,6.6857,6.7451,6.4562,6.4562,112518,0
2007-10-11,6.4989,6.6005,6.4477,6.4562,88371,0
2007-10-12,6.4393,6.6432,6.4309,6.5496,56050,0
2007-10-15,6.5753,6.6005,6.4223,6.4223,111277,0
2007-10-16,6.4393,6.5665,6.3456,6.3629,85971,0
2007-10-17,6.4054,6.4477,6.2099,6.2099,79138,0
2007-10-18,6.2355,6.3883,6.159,6.2439,188829,0
2007-10-19,6.2439,6.3202,6.159,6.1845,77881,0
2007-10-22,6.1676,6.2946,6.142,6.2864,33214,0
2007-10-23,6.3798,6.3883,6.3032,6.3629,41503,0
2007-10-24,6.2607,6.4139,6.2355,6.2864,64505,0
2007-10-25,6.3967,7.0256,6.3798,6.6262,107374,0
2007-10-26,6.6772,7.9769,6.6772,6.7451,357268,0
2007-10-29,6.728,6.8386,6.5665,6.7705,98129,0
2007-10-30,6.7791,6.8979,6.7108,6.7876,77817,0
2007-10-31,6.7962,6.9915,6.6602,6.9656,154154,0
2007-11-01,6.9745,6.9745,6.5412,6.6685,135252,0
2007-11-02,6.6685,6.9576,6.6685,6.8129,92582,0
2007-11-05,6.7197,6.8556,6.5073,6.7027,53749,0
2007-11-06,6.4901,6.7108,6.4732,6.6515,55972,0
2007-11-07,6.6005,6.8894,6.5753,6.6175,123883,0
2007-11-08,6.6005,6.6602,6.4054,6.4393,74489,0
2007-11-09,6.4477,6.7197,6.3544,6.3883,50699,0
2007-11-12,6.3715,6.5158,6.1249,6.3883,84199,0
2007-11-13,6.3967,6.4139,6.0316,6.0824,126479,0
2007-11-14,6.0741,6.142,5.9636,6.0143,173688,0
2007-11-15,5.9805,6.0143,5.7852,5.9975,117199,0
2007-11-16,5.9975,6.0143,5.8872,5.9296,48753,0
2007-11-19,5.955,6.0995,5.8533,5.8533,30823,0
2007-11-20,5.9039,6.006,5.4625,5.6663,88835,0
2007-11-21,5.6832,5.8109,5.5303,5.5303,63220,0
2007-11-23,5.7852,5.7852,5.5809,5.743,33372,0
2007-11-26,5.7852,5.8275,5.6749,5.743,38845,0
2007-11-27,5.8109,5.8194,5.6576,5.6749,81376,0
2007-11-28,5.6663,5.8956,5.6663,5.8021,67699,0
2007-11-29,5.9296,5.9636,5.8275,5.8872,47114,0
2007-11-30,5.9463,6.0316,5.8275,5.9891,102664,0
2007-12-03,5.9636,6.0231,5.9212,5.9636,157189,0
2007-12-04,5.9636,6.0316,5.9636,5.9636,78270,0
2007-12-05,6.006,6.04,5.9636,5.9805,97088,0
2007-12-06,5.9975,6.1079,5.9975,6.0656,64590,0
2007-12-07,6.0485,6.0995,5.9463,5.9636,77182,0
2007-12-10,6.0824,6.1335,6.006,6.091,363567,0
2007-12-11,6.3967,6.3967,5.9463,6.0231,271113,0
2007-12-12,6.04,6.04,5.6492,5.6663,148237,0
2007-12-13,5.6749,5.743,5.6066,5.6325,81013,0
2007-12-14,5.6325,5.7088,5.5474,5.5984,81016,0
2007-12-17,5.6155,5.6916,5.4964,5.5642,78493,0
2007-12-18,5.5557,5.743,5.386,5.522,167412,0
2007-12-19,5.4625,5.522,5.3349,5.4539,117830,0
2007-12-20,5.4369,5.5893,5.4369,5.5132,71405,0
2007-12-21,5.5303,5.5557,5.3689,5.5303,211241,0
2007-12-24,5.5388,5.5557,5.403,5.4369,80840,0
2007-12-26,5.4369,5.4964,5.4113,5.4113,133424,0
2007-12-27,5.4203,5.4625,5.3008,5.3521,97127,0
2007-12-28,5.3772,5.3772,5.2755,5.2755,172348,0
2007-12-31,5.2755,5.6325,5.2755,5.488,222834,0
2008-01-02,5.5388,5.5557,5.403,5.4283,124703,0
2008-01-03,5.4203,5.4964,5.318,5.3603,62346,0
2008-01-04,5.3008,5.3772,5.1904,5.2075,62924,0
2008-01-07,5.3433,5.3772,5.046,5.1227,102238,0
2008-01-08,5.1311,5.1394,5.046,5.063,75849,0
2008-01-09,5.0886,5.0886,4.9101,4.9951,59307,0
2008-01-10,4.9868,5.165,4.8593,5.0971,154033,0
2008-01-11,5.08,5.1562,4.9189,5.0886,708151,0
2008-01-14,5.2245,5.522,5.0036,5.0716,82603,0
2008-01-15,5.0292,5.0292,4.8082,4.8848,168019,0
2008-01-16,4.8338,5.046,4.8338,5.046,229803,0
2008-01-17,5.0205,5.1227,4.9189,5.0036,114224,0
2008-01-18,4.9951,5.0205,4.8593,4.9189,84201,0
2008-01-22,4.7147,4.9357,4.7147,4.8762,101392,0
2008-01-23,4.7998,5.1394,4.7826,4.9951,285443,0
2008-01-24,4.8848,5.0376,4.8762,4.9439,141072,0
2008-01-25,4.9439,4.9608,4.8848,4.9015,105497,0
2008-01-28,4.7998,4.9357,4.7998,4.8931,118945,0
2008-01-29,4.9015,5.1479,4.8249,5.1394,270715,0
2008-01-30,5.1394,5.1562,4.8338,5.08,182989,0
2008-01-31,5.046,5.1394,4.9608,5.012,240314,0
2008-02-01,5.0376,5.1479,4.9272,5.0205,133819,0
2008-02-04,5.0376,5.08,4.9015,4.9782,71238,0
2008-02-05,4.9101,4.9951,4.8166,4.8166,73463,0
2008-02-06,4.8423,4.9357,4.6467,4.7912,136635,0
2008-02-07,4.7998,4.8423,4.6212,4.7319,165089,0
2008-02-08,4.7319,4.8166,4.6382,4.7489,155251,0
2008-02-11,4.7319,4.8338,4.6127,4.7063,62631,0
2008-02-12,4.7147,4.7912,4.6807,4.7489,50222,0
2008-02-13,4.7658,4.9527,4.7319,4.9015,149430,0
2008-02-14,4.9357,4.9868,4.8762,4.9272,90387,0
2008-02-15,4.9101,4.9272,4.8423,4.8848,98083,0
2008-02-19,4.9527,5.0036,4.8848,4.9439,94240,0
2008-02-20,5.3433,5.7088,5.1992,5.5809,379580,0
2008-02-21,5.5726,5.5809,5.2755,5.3942,91645,0
2008-02-22,5.3772,5.522,5.2583,5.3093,64458,0
2008-02-25,5.2755,5.3689,5.0716,5.2755,846192,0
2008-02-26,5.284,5.4794,5.2075,5.4539,60868,0
2008-02-27,5.4113,5.4283,5.2415,5.4113,45001,0
2008-02-28,5.3689,5.4794,5.2755,5.4203,124260,0
2008-02-29,5.3772,5.4283,5.3433,5.3433,102689,0
2008-03-03,5.3263,5.4203,5.2159,5.403,127227,0
2008-03-04,5.2923,5.3689,5.165,5.2159,89321,0
2008-03-05,5.284,5.5893,5.2755,5.4794,718700,0
2008-03-06,5.4369,5.488,5.3263,5.4203,72919,0
2008-03-07,5.3689,5.4964,5.1394,5.2583,69539,0
2008-03-10,5.2583,5.4539,5.2583,5.2755,105102,0
2008-03-11,5.4203,5.4708,5.012,5.0376,69214,0
2008-03-12,5.0205,5.2923,5.0036,5.1055,79177,0
2008-03-13,5.0971,5.4625,5.0886,5.3008,173281,0
2008-03-14,5.3008,5.4203,4.9608,5.0292,71888,0
2008-03-17,5.0036,5.2755,4.9951,5.1904,77150,0
2008-03-18,5.2583,5.4708,5.1992,5.4203,76902,0
2008-03-19,5.4113,5.4453,5.3433,5.403,56877,0
2008-03-20,5.3772,5.4203,5.2755,5.3942,49326,0
2008-03-24,5.4283,5.5557,5.2923,5.522,66257,0
2008-03-25,5.4964,5.4964,5.4203,5.4794,62414,0
2008-03-26,5.4539,5.5049,5.1904,5.5049,41584,0
2008-03-27,5.4539,5.522,5.3689,5.3689,51207,0
2008-03-28,5.3942,5.5726,5.3603,5.386,51766,0
2008-03-31,5.3689,5.4369,5.0886,5.4369,66958,0
2008-04-01,5.4369,5.4369,5.386,5.403,55487,0
2008-04-02,5.4283,5.5809,5.4113,5.5809,170153,0
2008-04-03,5.5642,5.6235,5.4794,5.6066,95426,0
2008-04-04,5.5809,5.5809,5.5049,5.5726,18668,0
2008-04-07,5.5809,5.7258,5.5303,5.5303,217005,0
2008-04-08,5.5303,5.7171,5.5303,5.6492,71872,0
2008-04-09,5.7001,5.7258,5.6576,5.7001,112397,0
2008-04-10,5.6832,5.768,5.5388,5.7001,78639,0
2008-04-11,5.6832,5.6916,5.6409,5.6832,59244,0
2008-04-14,5.6492,5.6832,5.6409,5.6749,197807,0
2008-04-15,5.6916,5.7512,5.5893,5.6663,65595,0
2008-04-16,5.7088,5.9124,5.7088,5.8615,53827,0
2008-04-17,5.8275,5.9719,5.7594,5.7766,29720,0
2008-04-18,5.7852,5.9891,5.7852,5.9636,34479,0
2008-04-21,5.9636,6.0824,5.9463,5.9975,37717,0
2008-04-22,6.0995,6.1928,5.9381,5.9719,95837,0
2008-04-23,5.9975,6.0995,5.9296,5.9805,102140,0
2008-04-24,6.0656,6.2013,5.9381,6.2013,86352,0
2008-04-25,6.5753,6.5924,6.2946,6.4989,746957,0
2008-04-28,6.5496,6.5496,6.2695,6.5073,73602,0
2008-04-29,6.5158,6.5583,6.4819,6.5073,133325,0
2008-04-30,6.5325,6.6005,6.4732,6.5753,110497,0
2008-05-01,6.5835,6.6515,6.5158,6.5753,145830,0
2008-05-02,6.6344,6.6515,6.2439,6.5496,150343,0
2008-05-05,6.5583,6.6262,6.4819,6.5496,150345,0
2008-05-06,6.5496,6.6432,6.4901,6.5924,181359,0
2008-05-07,6.5753,6.7623,6.5753,6.6772,276202,0
2008-05-08,6.6772,6.7367,6.6344,6.6685,103053,0
2008-05-09,6.6344,6.7705,6.5496,6.7027,413089,0
2008-05-12,6.7197,6.9745,6.4732,6.8556,294938,0
2008-05-13,6.9065,7.2633,6.8727,7.2207,317900,0
2008-05-14,7.2633,7.2719,6.7962,7.17,159701,0
2008-05-15,7.2207,7.3227,6.949,7.2296,180677,0
2008-05-16,7.2719,7.3738,6.9065,7.2123,113197,0
2008-05-19,7.2123,7.2888,7.1189,7.1955,94937,0
2008-05-20,7.2123,7.306,7.0763,7.2974,179673,0
2008-05-21,7.28,7.433,7.28,7.3652,166504,0
2008-05-22,7.3567,7.4759,7.3567,7.4076,104759,0
2008-05-23,7.4248,7.6456,7.3567,7.5608,830404,0
2008-05-27,7.5946,7.9175,7.5608,7.8153,195327,0
2008-05-28,7.8664,7.9004,7.7645,7.7984,182286,0
2008-05-29,7.807,8.1128,7.671,7.841,133670,0
2008-05-30,7.8237,8.4016,7.8237,8.4016,184766,0
2008-06-02,8.3676,8.3676,7.9769,8.0617,154604,0
2008-06-03,8.0449,8.1465,7.9769,8.0449,181844,0
2008-06-04,8.0277,8.0533,7.943,7.9683,135236,0
2008-06-05,7.9683,8.3337,7.9683,8.2742,777390,0
2008-06-06,8.2402,8.3251,8.1724,8.2828,172798,0
2008-06-09,8.3169,8.3251,8.1808,8.3251,113697,0
2008-06-10,8.3251,8.3251,8.1637,8.2318,92039,0
2008-06-11,8.1976,8.2318,8.0703,8.1724,79124,0
2008-06-12,8.2231,8.3933,8.1637,8.2742,88787,0
2008-06-13,8.2742,8.4952,8.2742,8.3595,142274,0
2008-06-16,8.3676,8.3845,8.2913,8.3676,98449,0
2008-06-17,8.3421,8.3845,8.2658,8.3421,73182,0
2008-06-18,8.2742,8.4016,8.2742,8.3421,58965,0
2008-06-19,8.3595,8.3595,8.0449,8.3421,75154,0
2008-06-20,8.4101,8.4526,8.2828,8.3676,237311,0
2008-06-23,8.4187,8.4693,8.3337,8.4187,85776,0
2008-06-24,8.3595,8.3595,8.0194,8.1976,84331,0
2008-06-25,8.2402,8.3933,8.1552,8.1724,45826,0
2008-06-26,8.2062,8.2913,7.9941,8.0107,114674,0
2008-06-27,7.9683,8.1384,7.6539,7.9004,3056348,0
2008-06-30,7.8749,8.2318,7.7393,8.1465,323419,0
2008-07-01,8.0703,8.2742,7.9004,8.2402,219888,0
2008-07-02,8.2062,8.2828,8.0533,8.1384,147361,0
2008-07-03,8.1552,8.1552,8.0107,8.0873,90381,0
2008-07-07,8.1213,8.2572,7.9683,8.1552,176694,0
2008-07-08,8.1892,8.4016,8.0788,8.3762,183780,0
2008-07-09,8.3337,8.4101,8.2488,8.2913,116296,0
2008-07-10,8.2658,8.7567,8.2658,8.7086,213666,0
2008-07-11,8.6915,9.1744,8.5464,9.1152,228031,0
2008-07-14,9.1744,9.4036,9.0131,9.3948,295373,0
2008-07-15,9.3534,9.3534,9.1563,9.1833,320125,0
2008-07-16,9.244,9.3534,9.1409,9.3534,204095,0
2008-07-17,9.4221,9.4459,9.2004,9.3268,169402,0
2008-07-18,9.3091,9.4717,9.1833,9.2839,111139,0
2008-07-21,9.3368,9.3868,9.2927,9.3534,71012,0
2008-07-22,9.2081,9.3534,9.1744,9.3534,188903,0
2008-07-23,9.3614,9.38,9.0481,9.3534,174513,0
2008-07-24,9.583,9.626,9.1066,9.218,342700,0
2008-07-25,8.8271,10.005,8.7333,9.796,570089,0
2008-07-28,9.853,9.906,9.38,9.3948,306662,0
2008-07-29,9.3868,9.601,9.1323,9.3368,332323,0
2008-07-30,9.3868,9.4134,9.1833,9.3268,139497,0
2008-07-31,9.244,9.4221,8.8271,8.8614,160660,0
2008-08-01,8.8771,9.0898,8.1892,8.8864,253808,0
2008-08-04,8.8864,8.9032,8.7179,8.7658,128357,0
2008-08-05,8.7917,8.9191,8.6395,8.8271,192430,0
2008-08-06,8.8353,8.9614,8.7086,8.8353,191580,0
2008-08-07,8.7567,9.0299,8.6567,8.7917,162174,0
2008-08-08,8.7749,8.9032,8.4952,8.8528,125024,0
2008-08-11,8.8353,8.8528,8.7413,8.8528,94155,0
2008-08-12,8.725,8.7749,8.6395,8.6915,79227,0
2008-08-13,8.6996,8.8091,8.4526,8.4952,221945,0
2008-08-14,8.4271,8.7999,8.3676,8.7179,111198,0
2008-08-15,8.8698,8.8948,8.521,8.6134,162719,0
2008-08-18,8.6134,8.7917,8.579,8.6134,159893,0
2008-08-19,8.6134,8.6823,8.4693,8.579,171498,0
2008-08-20,8.6134,8.674,8.4952,8.6055,114102,0
2008-08-21,8.4952,8.6395,8.3595,8.4862,190607,0
2008-08-22,8.4862,8.6996,8.4862,8.579,138130,0
2008-08-25,8.5122,8.9032,8.3762,8.7658,559020,0
2008-08-26,8.7495,8.8698,8.5041,8.5464,152329,0
2008-08-27,8.5381,8.7495,8.4952,8.6648,130784,0
2008-08-28,8.6823,8.997,8.6134,8.8271,161018,0
2008-08-29,8.8353,8.8698,8.5634,8.5881,274407,0
2008-09-02,8.6395,8.9191,8.5041,8.5709,111482,0
2008-09-03,8.5881,8.674,8.5464,8.579,88288,0
2008-09-04,8.5293,8.6055,8.3337,8.3421,81640,0
2008-09-05,8.3084,8.4443,8.1384,8.2488,121953,0
2008-09-08,8.3762,8.4862,8.0788,8.2996,93478,0
2008-09-09,8.3251,8.3676,8.0617,8.1637,150119,0
2008-09-10,8.2402,8.3845,8.1552,8.2488,96769,0
2008-09-11,8.2062,8.2658,7.9941,8.0703,84349,0
2008-09-12,8.0194,8.0959,7.6626,7.7305,95459,0
2008-09-15,7.6539,7.8493,7.1955,7.1955,85337,0
2008-09-16,7.1612,7.6286,6.8894,7.5608,153579,0
2008-09-17,7.4669,7.6202,6.9829,6.9829,179539,0
2008-09-18,7,7.3397,6.2946,6.6432,324705,0
2008-09-19,6.7536,7.79,6.7536,7.6794,536255,0
2008-09-22,7.671,8.1465,7.0763,7.943,255210,0
2008-09-23,8.0617,8.2742,8.0023,8.0533,245922,0
2008-09-24,8.0788,8.2488,7.7305,8.0364,91129,0
2008-09-25,8.0788,8.2913,8.0533,8.1465,90121,0
2008-09-26,7.9599,8.1041,7.841,8.0617,130439,0
2008-09-29,7.9175,8.1892,7.2888,7.6369,281798,0
2008-09-30,7.7134,8.0023,7.501,7.9175,119200,0
2008-10-01,7.841,8.0533,7.8153,8.0023,106034,0
2008-10-02,7.9599,7.9599,7.6202,7.7134,141634,0
2008-10-03,7.79,7.79,7.4163,7.4588,116603,0
2008-10-06,7.3822,7.7476,7.3227,7.5946,235869,0
2008-10-07,7.671,7.7815,7.1442,7.6114,271179,0
2008-10-08,7.4669,7.6456,7.136,7.28,156496,0
2008-10-09,7.3483,7.3483,6.8048,6.8048,114400,0
2008-10-10,6.6096,7.0763,6.3289,6.8215,216244,0
2008-10-13,7.0169,7.17,6.4309,7.17,119581,0
2008-10-14,7.1955,7.1955,6.7536,7.0256,123710,0
2008-10-15,7.1531,7.1531,6.4223,6.4562,81130,0
2008-10-16,6.4989,6.8048,6.0316,6.8048,190712,0
2008-10-17,6.6175,6.9149,6.2099,6.2183,103092,0
2008-10-20,6.3202,6.7623,6.1249,6.4819,114958,0
2008-10-21,6.3967,6.7876,6.3967,6.4901,45099,0
2008-10-22,6.4309,6.4309,5.9719,5.9719,31257,0
2008-10-23,5.9891,6.2946,5.8021,5.9719,56574,0
2008-10-24,5.768,6.0143,5.6409,5.8109,41887,0
2008-10-27,5.8444,6.0824,5.6576,5.734,94764,0
2008-10-28,5.734,5.8615,5.08,5.25,226411,0
2008-10-29,5.25,5.25,4.7998,5.0376,129618,0
2008-10-30,5.1055,5.1055,4.5873,4.8423,300828,0
2008-10-31,4.774,5.1394,4.3325,4.9868,307430,0
2008-11-03,4.9868,5.1394,4.7489,4.9189,144759,0
2008-11-04,4.9527,5.1055,4.7319,4.9527,109309,0
2008-11-05,4.9101,4.9189,4.6977,4.7912,100517,0
2008-11-06,4.7912,4.8848,4.5873,4.5959,102798,0
2008-11-07,4.6807,4.7912,4.4939,4.579,83396,0
2008-11-10,4.6639,4.7231,4.4939,4.6127,85060,0
2008-11-11,4.579,4.8676,4.5109,4.5621,99220,0
2008-11-12,4.4685,4.4685,4.1626,4.2474,125473,0
2008-11-13,4.2392,4.4685,4.0775,4.4515,97624,0
2008-11-14,4.3409,4.4768,4.0437,4.0605,73879,0
2008-11-17,4.0521,4.2136,4.0013,4.0689,188860,0
2008-11-18,4.1033,4.3582,3.8228,3.8823,134686,0
2008-11-19,3.8907,3.8907,3.4404,3.4404,168915,0
2008-11-20,3.4322,3.4322,3.1689,3.1689,258874,0
2008-11-21,3.2283,4.0351,2.9733,3.9078,414078,0
2008-11-24,4.1033,4.4939,3.9842,4.2306,170272,0
2008-11-25,4.2729,4.3325,3.9926,4.3325,87089,0
2008-11-26,4.256,4.9015,4.0437,4.8848,64653,0
2008-11-28,4.4768,5.1311,4.4768,5.1311,109436,0
2008-12-01,4.9101,5.012,4.2815,4.3157,113691,0
2008-12-02,4.3917,4.7658,4.2048,4.7658,72500,0
2008-12-03,4.6554,5.1562,4.4939,5.0036,118599,0
2008-12-04,4.9015,5.0376,4.5449,4.5621,67322,0
2008-12-05,4.5195,4.5873,4.2392,4.5278,80064,0
2008-12-08,4.6044,5.0036,4.5449,4.579,112985,0
2008-12-09,4.5703,4.9608,4.5703,4.7489,147850,0
2008-12-10,4.7912,4.9696,4.6127,4.8166,40041,0
2008-12-11,4.774,4.8848,4.579,4.6382,60147,0
2008-12-12,4.579,4.6044,4.307,4.6044,62053,0
2008-12-15,4.6297,4.7826,4.4089,4.5873,61991,0
2008-12-16,4.6212,5.0716,4.5449,5.0036,140211,0
2008-12-17,4.8931,4.9951,4.6724,4.8082,59990,0
2008-12-18,4.7998,4.9439,4.6467,4.9272,169158,0
2008-12-19,5.046,5.0971,4.8423,5.0886,322429,0
2008-12-22,5.0971,5.0971,4.5364,4.8593,81840,0
2008-12-23,4.9101,5.012,4.7231,4.7319,67639,0
2008-12-24,4.7571,4.9189,4.5109,4.9189,46106,0
2008-12-26,4.9101,5.0205,4.7826,5.0205,22084,0
2008-12-29,5.0205,5.0205,4.6382,4.7826,98729,0
2008-12-30,4.8249,4.9272,4.6639,4.9272,98275,0
2008-12-31,4.9439,5.6576,4.9015,5.5809,151943,0
2009-01-02,5.6066,6.0485,5.5726,5.8872,55641,0
2009-01-05,5.8701,5.9463,5.5049,5.5893,42172,0
2009-01-06,5.6492,5.9891,5.522,5.8361,277705,0
2009-01-07,5.768,5.768,5.1992,5.3093,49100,0
2009-01-08,5.318,5.5049,5.318,5.4453,31096,0
2009-01-09,5.4625,5.5132,5.1227,5.1992,59571,0
2009-01-12,5.1821,5.3942,5.1821,5.3008,68502,0
2009-01-13,5.3008,5.4283,5.165,5.1992,45126,0
2009-01-14,5.1311,5.3093,4.9782,5.165,68312,0
2009-01-15,5.165,5.2159,4.9608,5.1055,33525,0
2009-01-16,5.2159,5.3349,4.8762,5.2583,70436,0
2009-01-20,5.2159,5.25,4.7912,4.7912,45920,0
2009-01-21,4.8423,5.1055,4.6724,5.08,66611,0
2009-01-22,4.9868,5.0716,4.7147,4.8593,66667,0
2009-01-23,4.7658,5.1394,4.7658,5.0548,36518,0
2009-01-26,5.046,5.1992,4.9608,5.165,36696,0
2009-01-27,5.165,5.6663,5.1394,5.4625,91304,0
2009-01-28,5.5557,5.6576,5.4625,5.6492,63383,0
2009-01-29,5.5809,5.8361,5.5049,5.6325,105386,0
2009-01-30,5.6663,5.6663,5.4283,5.488,46848,0
2009-02-02,5.4369,5.4708,5.25,5.267,63346,0
2009-02-03,5.318,5.522,5.318,5.522,116823,0
2009-02-04,5.5388,5.6066,5.114,5.2159,62839,0
2009-02-05,5.1562,5.6749,5.1227,5.5642,89238,0
2009-02-06,5.5726,5.734,5.5726,5.734,110372,0
2009-02-09,5.734,5.9212,5.7171,5.9212,24426,0
2009-02-10,5.8872,6.1079,5.6576,5.743,83609,0
2009-02-11,5.7766,5.7937,5.012,5.08,74208,0
2009-02-12,5.0971,5.1227,4.6382,4.6467,242240,0
2009-02-13,4.6382,4.7402,4.6382,4.7402,85149,0
2009-02-17,4.6297,4.6639,4.3749,4.3749,45483,0
2009-02-18,4.4257,4.5278,4.3666,4.4089,75760,0
2009-02-19,4.4346,4.4346,4.307,4.3239,39755,0
2009-02-20,4.256,4.3239,3.9926,3.9926,70318,0
2009-02-23,4.0096,4.1203,3.8482,3.8655,114516,0
2009-02-24,3.8993,4.1626,3.8313,4.0775,115299,0
2009-02-25,4.1033,4.1033,3.6785,3.6785,55058,0
2009-02-26,3.7125,3.8398,3.4489,3.6106,161869,0
2009-02-27,3.6955,4.4428,3.6955,4.307,160432,0
2009-03-02,4.2048,4.3582,3.8058,3.9078,213193,0
2009-03-03,3.9334,4.0775,3.3469,3.7632,145877,0
2009-03-04,3.8142,3.8737,3.6192,3.7207,194869,0
2009-03-05,3.6444,3.6785,3.33,3.3982,104756,0
2009-03-06,3.4235,3.6785,3.3217,3.6614,83290,0
2009-03-09,3.6192,3.6866,3.279,3.33,133273,0
2009-03-10,3.4064,3.5341,3.2536,3.4829,115154,0
2009-03-11,3.5084,3.6785,3.415,3.415,84208,0
2009-03-12,3.4064,4.0775,3.381,3.9758,144833,0
2009-03-13,3.9842,4.1033,3.9334,4.0351,24193,0
2009-03-16,4.0775,4.1033,3.789,3.8993,72007,0
2009-03-17,3.8907,4.1965,3.8058,4.1965,44815,0
2009-03-18,4.1881,4.2729,4.0181,4.2136,82993,0
2009-03-19,4.2474,4.4685,3.9758,4.1458,74556,0
2009-03-20,4.1711,4.2815,3.8058,3.8398,112681,0
2009-03-23,3.9334,4.0605,3.8823,3.9504,101932,0
2009-03-24,3.9162,3.9758,3.7464,3.789,55542,0
2009-03-25,3.8228,4.0013,3.7717,3.8568,71674,0
2009-03-26,3.9162,3.9504,3.8142,3.8993,89581,0
2009-03-27,3.8398,3.8568,3.6529,3.6529,46515,0
2009-03-30,3.6272,3.6272,3.3725,3.381,186266,0
2009-03-31,3.4235,3.9162,3.296,3.6529,196551,0
2009-04-01,3.6106,3.9334,3.568,3.7974,80523,0
2009-04-02,3.8737,4.1033,3.8313,3.9926,100719,0
2009-04-03,3.9926,4.0775,3.7974,4.0181,64561,0
2009-04-06,3.9586,4.1371,3.8568,4.0945,104207,0
2009-04-07,4.0437,4.0437,3.7036,3.7036,53717,0
2009-04-08,3.7207,3.8823,3.6696,3.8823,33365,0
2009-04-09,3.9504,4.1371,3.9334,4.1371,75462,0
2009-04-13,4.1116,4.1458,3.9842,4.1286,30711,0
2009-04-14,4.0605,4.0689,3.9078,3.9248,43438,0
2009-04-15,3.9078,4.0265,3.9078,3.9926,27150,0
2009-04-16,4.0265,4.0521,3.8907,4.0437,119900,0
2009-04-17,4.0689,4.2136,4.0689,4.1371,57442,0
2009-04-20,4.0689,4.0689,3.7632,3.7632,56075,0
2009-04-21,3.8993,3.8993,3.7632,3.8655,65019,0
2009-04-22,3.8228,3.9758,3.7974,3.8228,50974,0
2009-04-23,3.8142,3.8142,3.6106,3.6614,32733,0
2009-04-24,3.6785,3.7548,3.6444,3.7036,48816,0
2009-04-27,3.6444,3.8058,3.6106,3.6272,43664,0
2009-04-28,3.602,3.7717,3.602,3.7717,55599,0
2009-04-29,3.78,4.0351,3.7036,4.0013,146139,0
2009-04-30,4.0181,4.2474,4.0181,4.1371,192097,0
2009-05-01,4.0863,4.2306,4.0013,4.1795,94581,0
2009-05-04,4.1711,4.1711,4.0775,4.1711,52807,0
2009-05-05,4.1371,4.2222,4.0351,4.0521,99966,0
2009-05-06,4.0945,4.2644,4.0013,4.2222,60453,0
2009-05-07,4.2729,4.3582,4.2392,4.3494,64965,0
2009-05-08,4.4089,4.5703,4.3833,4.5703,55526,0
2009-05-11,4.3157,4.6724,4.3157,4.6212,58486,0
2009-05-12,4.6297,4.7147,4.2901,4.2988,62791,0
2009-05-13,4.2474,4.4515,4.2048,4.2644,99302,0
2009-05-14,4.2901,4.5025,4.2474,4.2988,71726,0
2009-05-15,4.3494,4.3494,4.1033,4.1116,65785,0
2009-05-18,4.0863,4.1116,3.9504,3.9926,69516,0
2009-05-19,3.9504,4.3157,3.8823,4.2222,46754,0
2009-05-20,4.2644,4.4089,4.2136,4.307,65887,0
2009-05-21,4.2474,4.3582,4.2474,4.2729,62761,0
2009-05-22,4.3157,4.4768,4.2815,4.3494,31766,0
2009-05-26,4.3239,4.7147,4.3239,4.6893,46497,0
2009-05-27,4.6467,4.7402,4.307,4.3157,70888,0
2009-05-28,4.2901,4.4597,4.2222,4.4004,145643,0
2009-05-29,4.4257,4.7319,4.3833,4.7231,82547,0
2009-06-01,4.8338,5.0036,4.7658,4.8931,109856,0
2009-06-02,4.8848,5.0886,4.8762,4.9782,84648,0
2009-06-03,4.9272,5.0292,4.774,4.8931,70093,0
2009-06-04,4.9272,5.1227,4.9015,5.1227,67608,0
2009-06-05,5.1394,5.1394,5.012,5.08,34751,0
2009-06-08,5.0292,5.4453,5.012,5.318,51910,0
2009-06-09,5.3603,5.4708,5.1735,5.2583,50134,0
2009-06-10,5.318,5.4453,5.0205,5.2415,117735,0
2009-06-11,5.2415,5.3433,5.1479,5.2755,41848,0
2009-06-12,5.2415,5.3093,5.1821,5.267,52915,0
2009-06-15,5.2245,5.3349,4.9608,5.1055,50066,0
2009-06-16,5.1992,5.3093,5.1394,5.1479,69536,0
2009-06-17,5.165,5.2159,5.0376,5.0886,53326,0
2009-06-18,5.0886,5.3008,5.0376,5.2245,40557,0
2009-06-19,5.3008,5.3093,4.9868,4.9868,214046,0
2009-06-22,4.8423,4.8848,4.5195,4.5278,90708,0
2009-06-23,4.5703,4.8423,4.3833,4.7998,89368,0
2009-06-24,4.8509,4.8509,4.3917,4.4428,49111,0
2009-06-25,4.4346,4.8082,4.3582,4.7912,65064,0
2009-06-26,4.7658,5.0292,4.6977,5.0036,594349,0
2009-06-29,5.012,5.012,4.7063,4.7147,65541,0
2009-06-30,4.7319,4.7912,4.5364,4.5449,154770,0
2009-07-01,4.579,4.9272,4.5533,4.8593,101645,0
2009-07-02,4.7998,4.7998,4.5278,4.5278,120838,0
2009-07-06,4.4515,4.5873,4.3917,4.4428,51539,0
2009-07-07,4.4597,4.5449,4.4004,4.4346,55175,0
2009-07-08,4.4685,4.5533,4.256,4.3157,43557,0
2009-07-09,4.3582,4.4004,4.1458,4.2222,105967,0
2009-07-10,4.2136,4.2988,4.1965,4.2729,14024,0
2009-07-13,4.2815,4.4768,4.1881,4.4768,57153,0
2009-07-14,4.4428,4.8593,4.3666,4.6807,51776,0
2009-07-15,4.7489,5.0886,4.6893,4.9782,80625,0
2009-07-16,4.9608,5.1992,4.8593,5.046,48695,0
2009-07-17,5.0886,5.2075,4.7658,5.165,91556,0
2009-07-20,5.2075,5.284,5.0292,5.1394,51427,0
2009-07-21,5.1562,5.165,4.8593,5.0886,41169,0
2009-07-22,5.063,5.4283,5.0292,5.3263,61871,0
2009-07-23,5.3008,5.4369,5.1394,5.4203,123699,0
2009-07-24,5.3603,5.3603,5.012,5.0971,104863,0
2009-07-27,5.0548,5.1394,4.9782,5.1055,64693,0
2009-07-28,5.0886,5.3093,5.0886,5.2923,41066,0
2009-07-29,5.25,5.284,5.012,5.2159,846781,0
2009-07-30,5.2923,5.6409,5.25,5.6325,64875,0
2009-07-31,5.6235,5.7512,5.5557,5.6832,68431,0
2009-08-03,5.7088,5.734,5.4539,5.5132,71805,0
2009-08-04,5.4708,5.6576,5.403,5.488,53842,0
2009-08-05,5.4794,5.4794,5.2075,5.2331,59394,0
2009-08-06,5.2415,5.2583,5.1055,5.1479,33200,0
2009-08-07,5.2415,5.267,5.1562,5.1992,84487,0
2009-08-10,5.165,5.3349,5.165,5.25,33260,0
2009-08-11,5.25,5.284,5.063,5.063,31397,0
2009-08-12,5.08,5.3349,5.08,5.1904,90844,0
2009-08-13,5.2159,5.2583,5.1055,5.1479,56081,0
2009-08-14,5.1562,5.1821,5.046,5.0548,92825,0
2009-08-17,5.012,5.0971,5.012,5.0716,52178,0
2009-08-18,5.0971,5.1992,5.012,5.1311,63042,0
2009-08-19,5.0716,5.25,5.0716,5.2331,51038,0
2009-08-20,5.2331,5.3263,5.2075,5.318,12761,0
2009-08-21,5.3772,5.4794,5.2755,5.403,81560,0
2009-08-24,5.3689,5.3942,5.2755,5.284,64360,0
2009-08-25,5.3263,5.3263,5.1055,5.1311,54943,0
2009-08-26,5.114,5.2583,4.9696,5.0292,69528,0
2009-08-27,5.08,5.1394,4.9439,5.0548,37897,0
2009-08-28,5.08,5.1821,4.9189,5.046,45746,0
2009-08-31,5.0205,5.114,4.9272,5.012,102322,0
2009-09-01,4.9951,5.2755,4.9951,5.0716,142458,0
2009-09-02,5.0716,5.2245,4.9357,5.0205,88464,0
2009-09-03,5.0548,5.0716,4.9608,5.063,137571,0
2009-09-04,5.0716,5.25,5.012,5.2245,67088,0
2009-09-08,5.267,5.3093,5.1562,5.2245,52168,0
2009-09-09,5.2331,5.4283,5.2331,5.403,44754,0
2009-09-10,5.3093,5.4203,5.25,5.3942,54363,0
2009-09-11,5.386,5.5726,5.318,5.5049,44173,0
2009-09-14,5.4625,5.5642,5.1479,5.5049,56114,0
2009-09-15,5.4794,5.5893,5.4453,5.5809,32976,0
2009-09-16,5.5809,5.6749,5.4708,5.6749,45484,0
2009-09-17,5.6663,5.7766,5.6155,5.6492,29764,0
2009-09-18,5.6749,5.7594,5.5388,5.7512,100778,0
2009-09-21,5.7171,5.7171,5.4369,5.4539,43508,0
2009-09-22,5.4708,5.5809,5.318,5.3942,26450,0
2009-09-23,5.3942,5.5388,5.3093,5.3093,52201,0
2009-09-24,5.318,5.3603,5.1992,5.25,36960,0
2009-09-25,5.2331,5.318,5.0971,5.1735,39945,0
2009-09-28,5.1821,5.522,5.1821,5.4794,46649,0
2009-09-29,5.4794,5.4794,5.1562,5.3093,52604,0
2009-09-30,5.3689,5.3689,5.3008,5.3093,83668,0
2009-10-01,5.318,5.3263,5.3093,5.3093,42055,0
2009-10-02,5.3093,5.3772,5.3093,5.3093,34972,0
2009-10-05,5.3942,5.488,5.284,5.4708,34823,0
2009-10-06,5.4964,5.5049,5.3433,5.4964,20794,0
2009-10-07,5.4708,5.5557,5.4203,5.5049,10053,0
2009-10-08,5.5557,5.5893,5.3521,5.3772,37351,0
2009-10-09,5.3942,5.488,5.2245,5.4794,56172,0
2009-10-12,5.5049,5.5557,5.267,5.3603,19582,0
2009-10-13,5.3521,5.4453,5.3093,5.3521,20065,0
2009-10-14,5.403,5.6066,5.403,5.5049,22734,0
2009-10-15,5.4794,5.5809,5.318,5.5557,50341,0
2009-10-16,5.5132,5.5726,5.3689,5.3689,54999,0
2009-10-19,5.403,5.4203,5.2923,5.3263,15829,0
2009-10-20,5.3521,5.4283,5.2159,5.25,39746,0
2009-10-21,5.25,5.3349,5.0205,5.0548,59114,0
2009-10-22,5.2583,5.2583,4.9782,5.0548,30437,0
2009-10-23,5.0548,5.1311,4.7231,4.8338,56596,0
2009-10-26,4.9272,4.9272,4.7571,4.8338,75452,0
2009-10-27,4.8338,4.9951,4.6893,4.7063,84406,0
2009-10-28,4.7147,4.8082,4.5703,4.6807,101611,0
2009-10-29,4.9608,4.9608,4.6127,4.8762,42267,0
2009-10-30,4.8249,5.012,4.6044,4.9782,91974,0
2009-11-02,4.9951,4.9951,4.6807,4.6977,36754,0
2009-11-03,4.6724,4.8082,4.5109,4.7998,62373,0
2009-11-04,4.8166,4.8676,4.6044,4.6297,55227,0
2009-11-05,4.6639,4.8676,4.6044,4.8423,53213,0
2009-11-06,4.7912,4.9101,4.6639,4.7489,63189,0
2009-11-09,4.7826,4.9868,4.6554,4.7571,43573,0
2009-11-10,4.7319,4.9101,4.7319,4.8166,57787,0
2009-11-11,4.8848,4.8848,4.6554,4.6977,50354,0
2009-11-12,4.6724,4.7402,4.4768,4.5278,186322,0
2009-11-13,4.5621,4.7231,4.5364,4.6724,40846,0
2009-11-16,4.7319,5.0716,4.7319,4.9868,65032,0
2009-11-17,4.9696,4.9696,4.7571,4.8423,24809,0
2009-11-18,4.7826,5.0548,4.7826,4.9101,49002,0
2009-11-19,4.8762,4.9439,4.7998,4.8166,42985,0
2009-11-20,4.7826,5.1227,4.7826,4.9272,56540,0
2009-11-23,4.9868,5.2331,4.9868,4.9951,57642,0
2009-11-24,4.9868,5.2583,4.9868,5.2245,53647,0
2009-11-25,5.2331,5.2415,4.9608,5.063,65753,0
2009-11-27,4.8593,5.1821,4.8082,4.8676,27026,0
2009-11-30,4.8762,4.9272,4.6893,4.8593,100277,0
2009-12-01,4.9189,5.0886,4.8509,4.9696,53093,0
2009-12-02,4.9696,5.2159,4.9696,5.1904,35195,0
2009-12-03,5.2159,5.2331,5.0716,5.08,31702,0
2009-12-04,5.1992,5.2245,5.0036,5.2245,45159,0
2009-12-07,5.2075,5.25,5.114,5.2245,35709,0
2009-12-08,5.1735,5.25,4.9951,5.046,40319,0
2009-12-09,5.0376,5.1562,4.8848,5.063,26173,0
2009-12-10,5.0716,5.1394,4.7826,4.8762,34324,0
2009-12-11,4.9015,5.063,4.9015,5.0036,21922,0
2009-12-14,5.0205,5.0886,4.8593,5.08,44207,0
2009-12-15,5.0716,5.165,4.7319,4.7571,56220,0
2009-12-16,4.8166,4.8848,4.6127,4.8082,58290,0
2009-12-17,4.774,4.8423,4.6807,4.7231,42451,0
2009-12-18,4.7826,4.8338,4.7231,4.7998,267574,0
2009-12-21,4.8249,4.9951,4.7912,4.9272,141753,0
2009-12-22,4.9189,4.9951,4.7998,4.9272,58398,0
2009-12-23,4.9527,5.046,4.7402,5.012,35236,0
2009-12-24,5.0205,5.1394,4.9439,5.0886,8305,0
2009-12-28,5.0971,5.0971,4.8509,4.9015,22497,0
2009-12-29,4.9189,4.9951,4.8509,4.9357,16785,0
2009-12-30,4.9272,4.9951,4.8593,4.9868,38393,0
2009-12-31,4.9951,5.0971,4.9272,5.0292,56398,0
2010-01-04,5.114,5.1821,4.9782,5.1821,38989,0
2010-01-05,5.1562,5.1821,5.0205,5.0971,42938,0
2010-01-06,5.0886,5.1735,5.0292,5.0716,81457,0
2010-01-07,5.0548,5.1735,5.0292,5.1311,35570,0
2010-01-08,5.1055,5.1562,5.046,5.1227,39483,0
2010-01-11,5.1904,5.267,5.0886,5.165,34336,0
2010-01-12,5.1394,5.165,5.0716,5.0971,57731,0
2010-01-13,5.0971,5.114,5.063,5.063,41415,0
2010-01-14,5.063,5.1992,5.0548,5.1227,46165,0
2010-01-15,5.1394,5.2331,4.8848,4.9357,92584,0
2010-01-19,4.9608,5.0971,4.8676,4.9272,88767,0
2010-01-20,4.8848,5.0292,4.8593,4.8676,99632,0
2010-01-21,4.8762,5.0205,4.8593,4.8593,58249,0
2010-01-22,4.8676,5.267,4.8509,5.063,104151,0
2010-01-25,5.0971,5.0971,4.8931,4.9272,14938,0
2010-01-26,4.9015,5.1227,4.8931,5.0292,34837,0
2010-01-27,4.9868,5.114,4.9696,5.0886,31717,0
2010-01-28,5.114,5.114,4.9527,4.9868,53966,0
2010-01-29,5.0036,5.0886,4.9101,4.9357,53604,0
2010-02-01,4.9439,4.9439,4.9015,4.9272,43457,0
2010-02-02,4.9189,5.046,4.8931,5.0036,80023,0
2010-02-03,4.9782,5.0716,4.9272,5.046,42081,0
2010-02-04,4.9868,5.0292,4.9272,4.9272,55218,0
2010-02-05,4.9439,4.9951,4.9101,4.9696,24642,0
2010-02-08,4.9527,4.9527,4.8676,4.8848,28775,0
2010-02-09,4.9439,4.9868,4.8762,4.9357,20212,0
2010-02-10,4.9189,4.9272,4.8249,4.8762,25722,0
2010-02-11,4.8593,5.0971,4.8249,5.0886,81197,0
2010-02-12,5.046,5.114,4.9608,5.114,71688,0
2010-02-16,5.1055,5.165,5.0292,5.0971,31355,0
2010-02-17,5.0971,5.1992,4.9868,5.1311,37205,0
2010-02-18,4.9608,5.3349,4.9608,5.3263,21848,0
2010-02-19,5.2923,5.2923,5.1735,5.2583,61486,0
2010-02-22,5.2755,5.284,5.1735,5.2331,50490,0
2010-02-23,5.2415,5.25,5.1904,5.1904,32114,0
2010-02-24,5.1904,5.267,5.0971,5.2415,32919,0
2010-02-25,5.165,5.25,5.114,5.2415,22186,0
2010-02-26,5.2583,5.284,5.1735,5.1735,50499,0
2010-03-01,5.1735,5.3521,5.114,5.3349,41530,0
2010-03-02,5.318,5.7088,5.1904,5.5984,66978,0
2010-03-03,5.6235,5.6235,5.4113,5.5303,42145,0
2010-03-04,5.5557,5.5557,5.403,5.5303,14216,0
2010-03-05,5.3433,5.5303,4.9951,5.4964,108841,0
2010-03-08,5.4794,5.5049,5.3433,5.4113,64647,0
2010-03-09,5.165,5.4283,5.1479,5.4283,28068,0
2010-03-10,5.4113,5.4369,5.2331,5.3942,35394,0
2010-03-11,5.3433,5.3772,5.2075,5.3772,13453,0
2010-03-12,5.3689,5.3689,5.1904,5.2245,24729,0
2010-03-15,5.2245,5.3603,5.1992,5.2331,18947,0
2010-03-16,5.2415,5.3263,5.1904,5.3093,23604,0
2010-03-17,5.3008,5.3689,5.25,5.318,25646,0
2010-03-18,5.267,5.3521,5.267,5.284,14856,0
2010-03-19,5.3093,5.3093,5.0886,5.1227,71780,0
2010-03-22,5.0886,5.4113,5.0886,5.3433,73900,0
2010-03-23,5.3008,5.5893,5.1227,5.5388,71808,0
2010-03-24,5.5049,5.5984,5.403,5.4203,35786,0
2010-03-25,5.4794,5.488,5.25,5.284,164402,0
2010-03-26,5.2923,5.4113,5.2923,5.3603,20213,0
2010-03-29,5.3772,5.3772,5.1311,5.1904,37590,0
2010-03-30,5.2923,5.4113,5.165,5.3603,23168,0
2010-03-31,5.3263,5.3263,5.1562,5.25,63605,0
2010-04-01,5.267,5.3093,5.1904,5.2923,23579,0
2010-04-05,5.2923,5.3603,5.2245,5.3263,19131,0
2010-04-06,5.284,5.4283,5.284,5.403,25075,0
2010-04-07,5.3772,5.5474,5.3772,5.4539,37376,0
2010-04-08,5.4203,5.4453,5.386,5.4113,19715,0
2010-04-09,5.3942,5.5557,5.386,5.488,49638,0
2010-04-12,5.4708,5.5132,5.3772,5.4113,28267,0
2010-04-13,5.4539,5.5726,5.4539,5.5049,16742,0
2010-04-14,5.5049,5.768,5.4708,5.7594,45510,0
2010-04-15,5.7594,5.8615,5.6749,5.8021,49300,0
2010-04-16,5.7766,5.8275,5.734,5.734,52832,0
2010-04-19,5.6832,5.8021,5.5474,5.7766,28071,0
2010-04-20,5.7766,5.8361,5.743,5.8361,14278,0
2010-04-21,5.8275,5.8275,5.6576,5.768,28804,0
2010-04-22,5.6916,6.04,5.6576,6.006,59746,0
2010-04-23,6.0143,6.0485,5.743,5.8109,69071,0
2010-04-26,5.7852,5.8956,5.6663,5.8194,21682,0
2010-04-27,5.7766,5.9463,5.6576,5.6576,19346,0
2010-04-28,5.6749,5.8956,5.6663,5.8444,7574,0
2010-04-29,5.8533,5.9463,5.6916,5.9296,27539,0
2010-04-30,5.9124,5.9463,5.5303,5.5303,45536,0
2010-05-03,5.5474,5.743,5.5388,5.734,32713,0
2010-05-04,5.6409,5.6409,5.4369,5.488,42915,0
2010-05-05,5.4369,5.5388,5.318,5.5049,43123,0
2010-05-06,5.4964,5.734,5.3263,5.3433,62002,0
2010-05-07,5.3433,5.4203,4.9951,5.0036,62371,0
2010-05-10,5.1821,5.3349,5.0376,5.2583,69617,0
2010-05-11,5.1992,5.4794,5.1992,5.4708,31610,0
2010-05-12,5.4708,5.8275,5.4369,5.8109,43795,0
2010-05-13,5.7766,5.7766,5.4453,5.5893,56776,0
2010-05-14,5.5642,5.5642,5.3093,5.3772,38155,0
2010-05-17,5.4283,5.6576,5.3008,5.6325,54154,0
2010-05-18,5.7258,5.7852,5.4203,5.4369,30630,0
2010-05-19,5.522,5.5642,5.403,5.4708,31835,0
2010-05-20,5.3521,5.3521,4.8249,4.9189,104912,0
2010-05-21,4.9015,5.0376,4.8931,4.9189,71784,0
2010-05-24,4.9101,5.063,4.8762,4.8848,30092,0
2010-05-25,4.7571,4.8676,4.7489,4.7998,35650,0
2010-05-26,4.8166,5.063,4.7319,4.7402,48520,0
2010-05-27,4.8593,5.1227,4.8593,5.1227,60753,0
2010-05-28,5.0886,5.1562,4.9527,5.0036,40025,0
2010-06-01,4.9272,4.9696,4.6724,4.6724,94423,0
2010-06-02,4.6893,4.9527,4.6554,4.9101,44027,0
2010-06-03,4.8931,5.08,4.8931,4.9696,174476,0
2010-06-04,4.8249,4.9696,4.6382,4.6724,91906,0
2010-06-07,4.6977,4.7319,4.5873,4.5873,85112,0
2010-06-08,4.6382,4.8166,4.6382,4.7063,157806,0
2010-06-09,4.8423,5.046,4.7319,4.7571,73834,0
2010-06-10,4.8676,4.9868,4.8676,4.9527,88866,0
2010-06-11,4.8931,4.9951,4.8676,4.9527,39034,0
2010-06-14,5.012,5.1311,4.9439,4.9868,33940,0
2010-06-15,5.046,5.2331,4.9101,5.2245,74074,0
2010-06-16,5.1821,5.3433,5.0886,5.114,32697,0
2010-06-17,5.1394,5.3008,5.1394,5.2583,42730,0
2010-06-18,5.3008,5.3689,5.2245,5.25,118646,0
2010-06-21,5.318,5.318,5.0548,5.0716,39963,0
2010-06-22,5.1055,5.2159,5.0292,5.0292,53956,0
2010-06-23,5.046,5.114,5.046,5.0716,38828,0
2010-06-24,5.046,5.1821,5.046,5.063,28073,0
2010-06-25,5.1055,5.1562,4.4857,4.5533,776982,0
2010-06-28,4.7231,4.8509,4.6382,4.6639,62002,0
2010-06-29,4.5959,4.6382,4.4175,4.4428,75611,0
2010-06-30,4.4346,4.4857,4.256,4.2815,73930,0
2010-07-01,4.2815,4.4175,4.1626,4.2644,52840,0
2010-07-02,4.307,4.3325,4.1881,4.2136,46586,0
2010-07-06,4.2815,4.3325,4.0775,4.1458,70664,0
2010-07-07,4.1711,4.3666,4.1711,4.3157,50484,0
2010-07-08,4.3494,4.3494,4.1881,4.256,40100,0
2010-07-09,4.2474,4.3494,4.2474,4.3325,27716,0
2010-07-12,4.3409,4.3666,4.2392,4.2644,27597,0
2010-07-13,4.3494,4.6467,4.3494,4.6297,86802,0
2010-07-14,4.6297,4.6554,4.5195,4.6467,31999,0
2010-07-15,4.6382,4.6807,4.4597,4.6297,27735,0
2010-07-16,4.5873,4.5873,4.3917,4.4257,76004,0
2010-07-19,4.4257,4.5109,4.3749,4.4346,18805,0
2010-07-20,4.3666,4.6044,4.3666,4.5703,41855,0
2010-07-21,4.6212,4.6212,4.3494,4.3749,43489,0
2010-07-22,4.4597,4.7658,4.3917,4.7489,59204,0
2010-07-23,4.7147,4.9782,4.6382,4.9272,44131,0
2010-07-26,5.1311,5.2075,4.9272,5.1227,131494,0
2010-07-27,5.2245,5.2923,5.1394,5.1992,135001,0
2010-07-28,5.1904,5.4203,5.1904,5.318,55994,0
2010-07-29,5.3433,5.4283,5.165,5.3603,51468,0
2010-07-30,5.3008,5.4453,5.3008,5.3772,112823,0
2010-08-02,5.4708,5.4794,5.3093,5.4203,64512,0
2010-08-03,5.386,5.5132,5.2583,5.3093,165844,0
2010-08-04,5.3433,5.5893,5.3263,5.5893,71871,0
2010-08-05,5.5388,5.6235,5.488,5.5893,24847,0
2010-08-06,5.488,5.6066,5.3689,5.5984,34159,0
2010-08-09,5.6066,5.6916,5.5557,5.6832,37774,0
2010-08-10,5.5893,5.5893,5.386,5.3942,57328,0
2010-08-11,5.284,5.284,4.8931,4.9189,88497,0
2010-08-12,4.8249,5.046,4.7571,4.8762,40062,0
2010-08-13,4.8423,4.9696,4.8082,4.8338,39878,0
2010-08-16,4.8249,5.0376,4.8166,4.9189,42770,0
2010-08-17,4.9951,5.318,4.9608,5.25,57612,0
2010-08-18,5.2331,5.4964,5.1479,5.3008,45862,0
2010-08-19,5.2755,5.3008,4.9357,4.9696,76604,0
2010-08-20,4.9527,5.114,4.9189,4.9189,61323,0
2010-08-23,4.9439,5.0376,4.774,4.774,33437,0
2010-08-24,4.7063,4.8848,4.6724,4.6807,54439,0
2010-08-25,4.6554,4.8848,4.6554,4.8676,55181,0
2010-08-26,4.8848,5.0292,4.7319,4.7489,47939,0
2010-08-27,4.8249,5.165,4.6554,5.1394,55258,0
2010-08-30,5.0971,5.0971,4.8166,4.8423,58483,0
2010-08-31,4.8423,4.9439,4.8423,4.8762,26935,0
2010-09-01,4.9782,5.2159,4.9696,5.1904,61473,0
2010-09-02,5.1562,5.284,5.0716,5.1479,50271,0
2010-09-03,5.1227,5.1735,4.9439,5.1311,72660,0
2010-09-07,5.1055,5.2331,5.012,5.1394,39295,0
2010-09-08,5.1735,5.3093,5.1562,5.1992,32645,0
2010-09-09,5.3008,5.3521,5.165,5.1992,37435,0
2010-09-10,5.2245,5.3772,5.2159,5.25,32235,0
2010-09-13,5.3008,5.4708,5.2331,5.4625,48859,0
2010-09-14,5.4539,5.4539,5.284,5.3433,29109,0
2010-09-15,5.3349,5.4794,5.267,5.4453,25420,0
2010-09-16,5.4203,5.5132,5.08,5.0971,374809,0
2010-09-17,5.1821,5.2245,5.0971,5.1394,114710,0
2010-09-20,5.1394,5.3689,5.1055,5.3603,66369,0
2010-09-21,5.386,5.386,5.1992,5.3008,70269,0
2010-09-22,5.284,5.3349,5.1735,5.2159,31873,0
2010-09-23,5.1904,5.2245,5.0716,5.114,73128,0
2010-09-24,5.2075,5.3008,5.0886,5.3008,51101,0
2010-09-27,5.3008,5.318,5.2415,5.3008,38438,0
2010-09-28,5.3349,5.3349,5.1227,5.2415,31606,0
2010-09-29,5.2075,5.284,5.1311,5.267,40242,0
2010-09-30,5.318,5.318,5.1904,5.2159,38162,0
2010-10-01,5.284,5.3008,5.1227,5.165,33729,0
2010-10-04,5.1227,5.1562,4.9782,4.9868,35142,0
2010-10-05,5.0716,5.3093,5.0205,5.267,48917,0
2010-10-06,5.2415,5.2415,5.1227,5.165,26919,0
2010-10-07,5.1992,5.1992,5.0971,5.0971,34521,0
2010-10-08,5.1562,5.3093,5.08,5.25,33070,0
2010-10-11,5.2245,5.2923,5.1821,5.1821,21722,0
2010-10-12,5.1904,5.2415,5.1821,5.2075,59336,0
2010-10-13,5.2245,5.2583,5.1904,5.2075,60936,0
2010-10-14,5.2245,5.2331,5.0716,5.0716,100977,0
2010-10-15,5.1735,5.2159,5.0971,5.1227,75608,0
2010-10-18,5.1227,5.2923,5.114,5.2331,34152,0
2010-10-19,5.1479,5.2755,5.1227,5.1562,38081,0
2010-10-20,5.2075,5.2331,5.165,5.1735,25093,0
2010-10-21,5.2245,5.2415,5.1055,5.165,31473,0
2010-10-22,5.1821,5.1992,5.114,5.1562,17600,0
2010-10-25,5.1904,5.284,5.1735,5.1821,33425,0
2010-10-26,5.1311,5.25,5.114,5.1735,39060,0
2010-10-27,5.1227,5.1904,5.1055,5.1394,28502,0
2010-10-28,5.1821,5.267,5.114,5.1562,30265,0
2010-10-29,5.0971,5.2415,5.0036,5.0292,66339,0
2010-11-01,5.0716,5.0716,4.7826,4.8593,51920,0
2010-11-02,4.9439,5.1394,4.8848,5.1055,63831,0
2010-11-03,5.1227,5.25,5.08,5.25,19812,0
2010-11-04,5.3093,5.3433,5.2159,5.3433,61447,0
2010-11-05,5.3521,5.4283,5.3008,5.4283,40104,0
2010-11-08,5.386,5.5132,5.386,5.5132,23772,0
2010-11-09,5.4794,5.5132,5.4369,5.4539,26690,0
2010-11-10,5.4794,5.4794,5.386,5.4203,42088,0
2010-11-11,5.3349,5.4539,5.318,5.3942,24759,0
2010-11-12,5.318,5.3942,5.267,5.284,20462,0
2010-11-15,5.267,5.4794,5.267,5.4113,18055,0
2010-11-16,5.3433,5.3521,5.046,5.08,95537,0
2010-11-17,5.0971,5.1821,4.9439,5.1055,43655,0
2010-11-18,5.1904,5.1904,5.1394,5.165,22192,0
2010-11-19,5.1735,5.1821,5.114,5.1735,30827,0
2010-11-22,5.1311,5.1992,5.0971,5.165,13542,0
2010-11-23,5.0886,5.1904,5.0548,5.1735,36653,0
2010-11-24,5.2245,5.4369,5.1821,5.4203,48641,0
2010-11-26,5.3521,5.4283,5.2755,5.403,14815,0
2010-11-29,5.3772,5.4283,5.3093,5.4203,38600,0
2010-11-30,5.3349,5.4203,5.284,5.3349,32356,0
2010-12-01,5.4708,5.5132,5.4113,5.4369,47568,0
2010-12-02,5.4539,5.4539,5.3689,5.4283,13085,0
2010-12-03,5.3772,5.5049,5.3263,5.488,32283,0
2010-12-06,5.4625,5.5132,5.4539,5.488,24961,0
2010-12-07,5.522,5.522,5.4203,5.4453,47505,0
2010-12-08,5.4453,5.4453,5.284,5.284,31946,0
2010-12-09,5.3349,5.3349,5.1992,5.3093,38815,0
2010-12-10,5.3008,5.3008,5.1904,5.2159,49455,0
2010-12-13,5.2159,5.2331,5.1904,5.1904,16834,0
2010-12-14,5.1821,5.2159,5.1311,5.1735,26667,0
2010-12-15,5.1821,5.1821,5.1735,5.1821,191891,0
2010-12-16,5.1735,5.1821,5.165,5.1821,47130,0
2010-12-17,5.1992,5.2075,5.1562,5.1821,37433,0
2010-12-20,5.1821,5.1821,5.0886,5.0886,71070,0
2010-12-21,5.1227,5.1227,5.046,5.0716,38204,0
2010-12-22,5.0548,5.1394,5.0548,5.114,56204,0
2010-12-23,5.1227,5.1394,5.0971,5.1311,94371,0
2010-12-27,5.1562,5.1904,5.1311,5.1735,18634,0
2010-12-28,5.1821,5.1904,5.1311,5.165,29911,0
2010-12-29,5.1821,5.1992,5.1311,5.1479,11800,0
2010-12-30,5.1821,5.1904,5.0971,5.114,42516,0
2010-12-31,5.1354,5.1779,5.1011,5.1011,41441,0
2011-01-03,5.1311,5.2415,5.0971,5.1735,57301,0
2011-01-04,5.1904,5.2075,5.0548,5.1394,51941,0
2011-01-05,5.1394,5.3433,5.1055,5.3433,58150,0
2011-01-06,5.3263,5.3772,5.2075,5.2755,36643,0
2011-01-07,5.284,5.4625,5.284,5.4453,61839,0
2011-01-10,5.386,5.4539,5.2923,5.4283,21698,0
2011-01-11,5.4453,5.6409,5.4203,5.6155,34455,0
2011-01-12,5.6235,5.6235,5.4625,5.6066,33543,0
2011-01-13,5.4708,5.5809,5.403,5.4964,22770,0
2011-01-14,5.4964,5.6576,5.488,5.6066,27121,0
2011-01-18,5.6749,5.9296,5.6749,5.8109,52575,0
2011-01-19,5.7852,5.8275,5.6409,5.6409,107523,0
2011-01-20,5.6325,5.6576,5.5642,5.5893,39025,0
2011-01-21,5.6916,5.6916,5.5984,5.6155,39929,0
2011-01-24,5.6155,5.6749,5.6155,5.6325,14207,0
2011-01-25,5.6235,5.7001,5.6155,5.6832,21962,0
2011-01-26,5.7088,5.9039,5.6663,5.9039,96850,0
2011-01-27,5.9039,5.9891,5.8956,5.9719,105011,0
2011-01-28,5.955,5.9636,5.8785,5.9463,85250,0
2011-01-31,5.937,6.1929,5.8775,6.159,103839,0
2011-02-01,6.1845,6.3202,6.0656,6.2946,117073,0
2011-02-02,6.3544,6.4901,6.2864,6.3456,72957,0
2011-02-03,6.3202,6.4309,6.1676,6.3883,50757,0
2011-02-04,6.4139,6.4139,6.3544,6.3967,64868,0
2011-02-07,6.3883,6.4901,6.3883,6.4309,39335,0
2011-02-08,6.4054,6.5158,6.2775,6.3715,17235,0
2011-02-09,6.3032,6.3456,6.1079,6.159,27138,0
2011-02-10,6.1335,6.2695,6.1166,6.1249,22289,0
2011-02-11,6.1079,6.3202,6.1079,6.2864,21854,0
2011-02-14,6.2355,6.2775,6.1079,6.1079,33267,0
2011-02-15,6.091,6.142,5.9636,5.9805,62233,0
2011-02-16,6.04,6.1249,6.006,6.1249,42716,0
2011-02-18,6.2695,6.3456,6.1166,6.2607,69324,0
2011-02-22,6.2524,6.3119,6.142,6.2099,84995,0
2011-02-23,6.2439,6.2946,6.1845,6.2183,115604,0
2011-02-24,6.1166,6.3202,6.1166,6.2864,75219,0
2011-02-25,6.2775,6.3629,6.2183,6.3629,124979,0
2011-02-28,6.2946,6.3715,6.2946,6.3629,56667,0
2011-03-01,6.3032,6.3629,6.2355,6.3119,52500,0
2011-03-02,6.2946,6.3032,6.2607,6.2946,35653,0
2011-03-03,6.3032,6.3629,6.2946,6.3371,49999,0
2011-03-04,6.3119,6.3289,6.2439,6.3289,42481,0
2011-03-07,6.2607,6.3544,6.159,6.1928,34715,0
2011-03-08,6.2183,6.2695,6.142,6.2695,30432,0
2011-03-09,6.1845,6.2775,6.0741,6.2099,20207,0
2011-03-10,6.1166,6.1166,5.7512,5.7766,62631,0
2011-03-11,5.7594,5.7766,5.6325,5.6916,31408,0
2011-03-14,5.6492,5.6916,5.522,5.5726,24009,0
2011-03-15,5.4794,5.5557,5.3942,5.4964,29203,0
2011-03-16,5.4625,5.522,5.3521,5.3603,56348,0
2011-03-17,5.4625,5.5809,5.4203,5.4539,48992,0
2011-03-18,5.5132,5.743,5.5132,5.743,98104,0
2011-03-21,5.8361,6.04,5.7937,6.0316,48125,0
2011-03-22,6.0231,6.091,5.9975,6.0568,18940,0
2011-03-23,6.0316,6.2355,6.0316,6.2013,14323,0
2011-03-24,6.2355,6.4054,6.1928,6.3456,70401,0
2011-03-25,6.3289,6.4562,6.2864,6.3715,33795,0
2011-03-28,6.3798,6.4732,6.3456,6.3967,46989,0
2011-03-29,6.3544,6.6685,6.3544,6.6515,28706,0
2011-03-30,6.6515,6.6685,6.2864,6.3883,47254,0
2011-03-31,6.705,6.705,6.338,6.5172,35299,0
2011-04-01,6.5753,6.6685,6.4819,6.524,20671,0
2011-04-04,6.5835,6.8215,6.5583,6.7962,27534,0
2011-04-05,6.7108,6.9065,6.6772,6.7536,60851,0
2011-04-06,6.7791,6.8727,6.7536,6.7876,18931,0
2011-04-07,6.8129,6.8894,6.7367,6.7367,9598,0
2011-04-08,6.8048,6.8048,6.3967,6.4139,44410,0
2011-04-11,6.3715,6.3798,6.2524,6.2946,22424,0
2011-04-12,6.2524,6.5753,6.1762,6.2013,39862,0
2011-04-13,6.2695,6.3544,6.1166,6.1249,30507,0
2011-04-14,6.04,6.2775,6.0316,6.2695,27026,0
2011-04-15,6.2439,6.4393,6.2183,6.4054,44090,0
2011-04-18,6.2268,6.3544,6.1676,6.1845,28112,0
2011-04-19,6.2355,6.3544,5.9636,6.0231,35012,0
2011-04-20,6.1676,6.2864,6.1676,6.2695,28514,0
2011-04-21,6.2864,6.3456,6.1928,6.2268,21584,0
2011-04-25,6.2355,6.2524,6.1845,6.1845,11314,0
2011-04-26,6.159,6.5325,6.159,6.4223,20771,0
2011-04-27,6.3967,6.524,6.3798,6.4989,28424,0
2011-04-28,6.5924,6.5924,6.1335,6.2864,57969,0
2011-04-29,6.321,6.4576,6.1164,6.2015,85549,0
2011-05-02,6.091,6.3371,6.091,6.2524,50146,0
2011-05-03,6.2439,6.2524,6.1166,6.1676,22980,0
2011-05-04,6.2355,6.2355,5.9124,5.9463,29137,0
2011-05-05,5.9636,6.0995,5.8785,5.8785,33161,0
2011-05-06,5.9463,6.04,5.9124,5.9212,19477,0
2011-05-09,5.8956,6.3967,5.8956,6.0824,16263,0
2011-05-10,6.142,6.3715,6.0824,6.3032,15742,0
2011-05-11,6.3119,6.3629,6.091,6.091,25397,0
2011-05-12,6.0316,6.2946,6.0316,6.2946,18260,0
2011-05-13,6.3032,6.3032,5.8785,5.8872,39281,0
2011-05-16,5.8444,5.9719,5.6832,5.6916,38372,0
2011-05-17,5.5049,5.7937,5.4964,5.7001,21023,0
2011-05-18,5.7088,5.8956,5.6916,5.8785,34563,0
2011-05-19,5.9296,5.9463,5.734,5.8361,36023,0
2011-05-20,5.8021,5.8785,5.7171,5.7258,29158,0
2011-05-23,5.5726,5.6409,5.4203,5.4203,23318,0
2011-05-24,5.4283,5.6663,5.2583,5.6663,82546,0
2011-05-25,5.6235,5.8444,5.6235,5.8275,28572,0
2011-05-26,5.8109,5.8956,5.7852,5.8615,28997,0
2011-05-27,5.9039,5.9039,5.7852,5.8533,23341,0
2011-05-31,5.8349,5.8944,5.8007,5.8775,33294,0
2011-06-01,5.8872,5.9124,5.7171,5.734,56809,0
2011-06-02,5.7766,5.7766,5.5893,5.5984,29262,0
2011-06-03,5.4708,5.8444,5.4708,5.522,44553,0
2011-06-06,5.488,5.6325,5.4453,5.5474,60075,0
2011-06-07,5.6235,5.7258,5.403,5.4708,35326,0
2011-06-08,5.4203,5.6155,5.3942,5.5726,47500,0
2011-06-09,5.5984,5.6235,5.403,5.4369,66910,0
2011-06-10,5.3772,5.5557,5.3772,5.4369,48307,0
2011-06-13,5.4113,5.4539,5.0205,5.0292,327438,0
2011-06-14,5.114,5.267,5.063,5.0971,128067,0
2011-06-15,5.012,5.0971,4.7998,4.8249,176881,0
2011-06-16,4.8423,4.9782,4.8423,4.8676,74065,0
2011-06-17,4.9272,4.9608,4.8423,4.8762,193166,0
2011-06-20,4.8082,4.9439,4.7912,4.8848,114687,0
2011-06-21,4.9527,5.1227,4.8848,5.0548,114208,0
2011-06-22,5.012,5.114,4.9101,4.9357,110445,0
2011-06-23,4.8676,5.165,4.8509,5.0036,140223,0
2011-06-24,5.0205,5.2331,4.9696,5.0548,3297235,0
2011-06-27,5.0886,5.4964,4.9357,5.4369,182694,0
2011-06-28,5.4453,5.4453,5.1904,5.3008,53012,0
2011-06-29,5.1479,5.4625,5.1479,5.3603,64678,0
2011-06-30,5.3998,5.5274,5.3402,5.502,45236,0
2011-07-01,5.5049,5.6235,5.3603,5.5809,42082,0
2011-07-05,5.6325,5.6325,5.5049,5.5474,37530,0
2011-07-06,5.3942,5.488,5.2923,5.3433,25227,0
2011-07-07,5.3942,5.4539,5.2755,5.284,65316,0
2011-07-08,5.2075,5.3093,5.1562,5.2923,48373,0
2011-07-11,5.1992,5.3093,5.1992,5.25,24500,0
2011-07-12,5.25,5.267,5.063,5.2331,72160,0
2011-07-13,5.25,5.3772,5.1821,5.2159,104454,0
2011-07-14,5.2245,5.3093,5.165,5.2755,73969,0
2011-07-15,5.3603,5.4283,5.2583,5.4283,104790,0
2011-07-18,5.3689,5.3772,5.2415,5.3521,42170,0
2011-07-19,5.3521,5.6325,5.3521,5.5984,37548,0
2011-07-20,5.6235,5.6235,5.4539,5.4539,15052,0
2011-07-21,5.5049,5.5388,5.403,5.4113,30822,0
2011-07-22,5.3689,5.4283,5.3521,5.403,30626,0
2011-07-25,5.522,5.522,5.3603,5.4113,22949,0
2011-07-26,5.386,5.5642,5.3603,5.4203,23531,0
2011-07-27,5.4203,5.5984,5.318,5.5726,40101,0
2011-07-28,5.6492,5.6492,5.4203,5.4453,45518,0
2011-07-29,5.6044,5.6469,5.4595,5.5194,32962,0
2011-08-01,5.4708,5.5557,5.3521,5.4708,18748,0
2011-08-02,5.4369,5.6576,5.403,5.4283,17200,0
2011-08-03,5.4539,5.6409,5.3603,5.5726,27466,0
2011-08-04,5.5809,5.6325,5.2245,5.2415,62451,0
2011-08-05,5.3521,5.5303,5.1479,5.4453,61573,0
2011-08-08,5.267,5.4369,5.1735,5.25,51902,0
2011-08-09,5.3263,5.6155,5.1735,5.4369,72555,0
2011-08-10,5.2923,5.4625,5.2331,5.2331,36447,0
2011-08-11,5.2923,5.4794,5.267,5.4794,110448,0
2011-08-12,5.3603,5.4794,5.3263,5.4369,35318,0
2011-08-15,5.4794,5.6832,5.3263,5.6832,234065,0
2011-08-16,5.5557,5.6235,5.4369,5.4625,26836,0
2011-08-17,5.4964,5.5809,5.4283,5.4708,15360,0
2011-08-18,5.403,5.4369,5.2159,5.2159,35773,0
2011-08-19,5.114,5.2755,5.114,5.2159,22856,0
2011-08-22,5.2245,5.2245,4.8423,4.9357,52595,0
2011-08-23,4.9868,5.1479,4.8338,5.114,48209,0
2011-08-24,5.1311,5.1735,5.046,5.08,38087,0
2011-08-25,5.114,5.1821,5.0205,5.0716,32601,0
2011-08-26,5.08,5.1735,5.012,5.0971,56762,0
2011-08-29,5.0886,5.1821,5.0205,5.1821,32470,0
2011-08-30,5.1821,5.5557,5.1821,5.5049,62125,0
2011-08-31,5.485,5.5535,5.3912,5.4083,54710,0
2011-09-01,5.4453,5.5388,5.2755,5.5388,41854,0
2011-09-02,5.4252,5.5362,5.3316,5.4595,27096,0
2011-09-06,5.3603,5.5049,5.2245,5.403,31623,0
2011-09-07,5.3008,5.5303,5.2923,5.4113,10903,0
2011-09-08,5.4203,5.4203,5.267,5.3942,21678,0
2011-09-09,5.3433,5.403,5.2583,5.3093,20372,0
2011-09-12,5.2415,5.3521,5.165,5.1992,17788,0
2011-09-13,5.165,5.2331,5.012,5.1821,21432,0
2011-09-14,5.1479,5.267,5.1311,5.2331,13936,0
2011-09-15,5.2415,5.3689,5.1992,5.3008,29998,0
2011-09-16,5.3008,5.4369,5.1821,5.4369,24547,0
2011-09-19,5.3008,5.522,5.2331,5.4625,20200,0
2011-09-20,5.5049,5.522,5.3689,5.4708,17241,0
2011-09-21,5.4625,5.4625,5.1311,5.1479,7201,0
2011-09-22,5.114,5.2583,5.0036,5.1904,13828,0
2011-09-23,5.2075,5.25,5.1394,5.25,9542,0
2011-09-26,5.25,5.3093,5.1227,5.1479,30099,0
2011-09-27,5.1992,5.318,5.063,5.165,37364,0
2011-09-28,5.2331,5.267,5.1479,5.2075,7352,0
2011-09-29,5.2159,5.3008,5.1479,5.1821,4087,0
2011-09-30,5.1299,5.2925,5.1299,5.2243,16395,0
2011-10-03,5.1394,5.1992,5.0971,5.0971,17263,0
2011-10-04,5.1694,5.2035,5.1011,5.2035,20172,0
2011-10-05,5.2888,5.2975,5.1011,5.1865,12622,0
2011-10-06,5.2634,5.4083,5.2207,5.2547,9653,0
2011-10-07,5.1311,5.4964,5.1311,5.4794,2825,0
2011-10-10,5.5049,5.5049,5.284,5.5049,12750,0
2011-10-11,5.4625,5.5049,5.3008,5.3942,7660,0
2011-10-12,5.3263,5.3942,5.3263,5.3349,29317,0
2011-10-13,5.3008,5.3008,5.1227,5.1735,22982,0
2011-10-14,5.1011,5.2291,5.0926,5.2207,53591,0
2011-10-17,5.2159,5.4708,5.2159,5.4369,10340,0
2011-10-18,5.3433,5.5388,5.267,5.4708,26766,0
2011-10-19,5.4625,5.522,5.3521,5.4708,24513,0
2011-10-20,5.5049,5.5132,5.3942,5.5132,15768,0
2011-10-21,5.485,5.5107,5.4337,5.4425,12668,0
2011-10-24,5.5132,5.7512,5.4708,5.734,58513,0
2011-10-25,5.7237,5.7237,5.212,5.4595,51995,0
2011-10-26,5.5642,5.8361,5.522,5.6576,54744,0
2011-10-27,5.8349,6.0821,5.758,5.8944,24392,0
2011-10-28,5.8775,6.0564,5.8262,5.9286,31262,0
2011-10-31,5.8835,6.1579,5.7464,6.149,27356,0
2011-11-01,6.1334,6.3038,5.9456,6.1248,31722,0
2011-11-02,6.415,6.5172,6.1503,6.2015,32327,0
2011-11-03,5.7494,6.3296,5.7494,6.159,74104,0
2011-11-04,6.048,6.3125,5.9713,6.1929,49185,0
2011-11-07,6.1676,6.2953,5.9713,6.1248,22956,0
2011-11-08,6.1763,6.2442,6.0564,6.0994,19261,0
2011-11-09,5.9885,6.2699,5.9885,6.0225,26571,0
2011-11-10,5.9968,6.1419,5.9713,6.1248,159427,0
2011-11-11,6.159,6.1763,5.9797,6.048,14202,0
2011-11-14,6.0994,6.1846,5.9885,6.1248,4580,0
2011-11-15,6.0994,6.1248,6.0564,6.1248,2304,0
2011-11-16,6.1334,6.1503,6.0396,6.1248,34406,0
2011-11-17,6.1419,6.1419,5.9885,6.1419,15630,0
2011-11-18,6.1334,6.1419,6.048,6.1078,6189,0
2011-11-21,6.048,6.1334,5.9541,6.048,20204,0
2011-11-22,6.0564,6.1419,6.0564,6.0652,29858,0
2011-11-23,6.0396,6.1248,5.937,6.0137,17850,0
2011-11-25,6.0137,6.0137,5.937,5.937,2688,0
2011-11-28,6.0137,6.0994,5.8349,5.9713,18554,0
2011-11-29,5.9885,6.0994,5.8262,5.9028,17696,0
2011-11-30,6.0217,6.0472,5.9355,5.9613,58339,0
2011-12-01,5.9626,5.9626,5.9028,5.9286,16461,0
2011-12-02,5.7921,5.9713,5.7665,5.8262,30797,0
2011-12-05,5.886,5.9541,5.7751,5.8432,20538,0
2011-12-06,5.8407,5.9096,5.7639,5.815,41365,0
2011-12-07,5.8178,6.0225,5.8178,5.9713,22187,0
2011-12-08,6.0137,6.0137,5.8178,5.8262,7235,0
2011-12-09,5.8602,5.9713,5.8262,5.9713,10030,0
2011-12-12,5.8944,5.9713,5.8602,5.9713,10874,0
2011-12-13,5.9713,5.9968,5.7921,5.9028,18337,0
2011-12-14,5.8521,5.8775,5.7324,5.8007,10434,0
2011-12-15,5.8007,5.8432,5.6727,5.681,7055,0
2011-12-16,5.6982,6.048,5.5962,5.937,78763,0
2011-12-19,5.9456,5.9541,5.7067,5.758,9937,0
2011-12-20,5.8521,5.9286,5.681,5.8432,12212,0
2011-12-21,5.7838,5.9626,5.758,5.9286,18152,0
2011-12-22,5.8688,6.0053,5.8432,5.8432,4720,0
2011-12-23,5.9286,5.9456,5.8262,5.9028,119936,0
2011-12-27,5.8688,5.9885,5.7838,5.8521,10217,0
2011-12-28,5.7838,5.937,5.7494,5.8688,14761,0
2011-12-29,5.8432,5.9116,5.7665,5.9116,7106,0
2011-12-30,5.7751,5.9116,5.7751,5.8349,45303,0
2012-01-03,5.9028,5.9541,5.7838,5.886,19842,0
2012-01-04,5.8521,5.9713,5.8349,5.9713,35190,0
2012-01-05,5.9201,6.0053,5.8521,5.9885,47095,0
2012-01-06,5.9201,6.1078,5.9201,6.0564,22306,0
2012-01-09,6.0907,6.3807,6.048,6.3125,44617,0
2012-01-10,6.3549,6.4406,6.1929,6.4064,55172,0
2012-01-11,6.2348,6.4062,6.1321,6.3803,24097,0
2012-01-12,6.3975,6.4404,6.1321,6.3975,21107,0
2012-01-13,6.3632,6.4062,6.2434,6.3203,17750,0
2012-01-17,6.4062,6.4234,6.2773,6.3547,30027,0
2012-01-18,6.3549,6.3979,6.321,6.3979,4820,0
2012-01-19,6.4236,6.4236,6.3465,6.3979,5933,0
2012-01-20,6.4147,6.4147,6.3719,6.3975,2133,0
2012-01-23,6.3722,6.4236,6.3125,6.3465,15875,0
2012-01-24,6.2699,6.3893,6.2699,6.3893,13582,0
2012-01-25,6.3893,6.4743,6.3038,6.4064,12076,0
2012-01-26,6.4064,6.4236,6.2781,6.3722,6022,0
2012-01-27,6.3119,6.4147,6.3119,6.3803,6028,0
2012-01-30,6.3547,6.3975,6.2862,6.3889,16579,0
2012-01-31,6.4,6.4,6.2795,6.2883,10425,0
2012-02-01,6.2862,6.3975,6.2773,6.3975,14693,0
2012-02-02,6.3803,6.3975,6.3203,6.3975,19035,0
2012-02-03,6.3975,6.5173,6.3803,6.4743,40872,0
2012-02-06,6.4743,6.5516,6.3547,6.5001,13680,0
2012-02-07,6.466,6.4832,6.3547,6.3889,13654,0
2012-02-08,6.4234,6.5001,6.3889,6.4575,10538,0
2012-02-09,6.4575,6.4916,6.4147,6.4147,8465,0
2012-02-10,6.4062,6.5516,6.3889,6.4743,12026,0
2012-02-13,6.4832,6.6716,6.3031,6.4062,20184,0
2012-02-14,6.1834,6.3719,6.1834,6.3031,20018,0
2012-02-15,6.3374,6.3374,6.2177,6.2862,6343,0
2012-02-16,6.269,6.3203,6.1405,6.2519,13264,0
2012-02-17,6.2946,6.3374,6.226,6.329,18814,0
2012-02-21,6.2773,6.2946,6.2004,6.2862,19358,0
2012-02-22,6.3203,6.3719,6.2605,6.3119,31395,0
2012-02-23,6.466,6.466,6.149,6.269,83318,0
2012-02-24,6.3119,6.4234,6.2605,6.3632,5426,0
2012-02-27,6.2434,6.2946,6.0805,6.2091,21767,0
2012-02-28,6.226,6.4234,6.2091,6.226,24165,0
2012-02-29,6.3656,6.417,6.2107,6.2967,8131,0
2012-03-01,6.2946,6.5173,6.1919,6.269,34593,0
2012-03-02,6.2519,6.2946,6.1663,6.2434,11912,0
2012-03-05,6.2519,6.329,6.0977,6.1834,11737,0
2012-03-06,6.1234,6.1234,5.9692,5.9947,16538,0
2012-03-07,5.9777,6.0118,5.9179,5.9265,9558,0
2012-03-08,6.0636,6.0636,5.8921,6.0293,20735,0
2012-03-09,5.9947,6.0805,5.9005,5.9005,30078,0
2012-03-12,5.9864,5.9864,5.8325,5.9777,7425,0
2012-03-13,5.9947,6.0293,5.9096,5.9179,17456,0
2012-03-14,5.9692,5.9947,5.9096,5.9692,9302,0
2012-03-15,5.9437,5.9607,5.8751,5.9351,9956,0
2012-03-16,5.9351,5.9947,5.8666,5.8751,37360,0
2012-03-19,5.8325,5.9692,5.8234,5.8578,21737,0
2012-03-20,5.9351,5.9947,5.8751,5.9864,27490,0
2012-03-21,5.9179,6.0118,5.9179,5.9607,19700,0
2012-03-22,5.9522,6.0036,5.9096,5.9522,19764,0
2012-03-23,5.7379,5.7379,5.4124,5.5238,191160,0
2012-03-26,5.4812,5.7379,5.3699,5.6526,49996,0
2012-03-27,5.678,5.6952,5.5755,5.6526,35082,0
2012-03-28,5.6352,5.6608,5.5495,5.5667,10057,0
2012-03-29,5.5667,5.6526,5.5411,5.6438,11152,0
2012-03-30,5.6438,5.6952,5.5764,5.6952,14460,0
2012-04-02,5.6952,5.8494,5.6182,5.7464,23528,0
2012-04-03,5.8063,5.8063,5.6603,5.7636,27636,0
2012-04-04,5.7206,5.9009,5.6173,5.6689,14743,0
2012-04-05,5.8754,5.8754,5.6946,5.755,6625,0
2012-04-09,5.7554,5.9096,5.7379,5.8234,43992,0
2012-04-10,5.6182,5.815,5.6182,5.6608,25219,0
2012-04-11,5.7211,5.8234,5.6352,5.8234,31816,0
2012-04-12,5.7722,5.8234,5.7639,5.7809,7199,0
2012-04-13,5.7376,5.7808,5.7206,5.7636,12739,0
2012-04-16,5.7554,5.8234,5.7554,5.8234,11269,0
2012-04-17,5.8234,5.8754,5.8234,5.8325,17624,0
2012-04-18,5.815,5.8494,5.6695,5.7554,10252,0
2012-04-19,5.7211,5.815,5.6526,5.7554,21773,0
2012-04-20,5.8063,5.8234,5.6774,5.815,10702,0
2012-04-23,5.7464,5.7809,5.6608,5.7554,12792,0
2012-04-24,5.7039,5.8064,5.5921,5.6526,30180,0
2012-04-25,5.7554,5.815,5.6608,5.7722,17429,0
2012-04-26,5.8754,5.8754,5.5911,5.772,11523,0
2012-04-27,5.8063,6.0128,5.8063,5.9783,26328,0
2012-04-30,5.9522,5.9777,5.6868,5.8494,30618,0
2012-05-01,5.9009,5.9528,5.8407,5.8495,21999,0
2012-05-02,5.8668,5.9698,5.7636,5.8234,21612,0
2012-05-03,5.8234,5.858,5.7636,5.8234,5860,0
2012-05-04,5.772,5.8495,5.7118,5.7892,32084,0
2012-05-07,5.798,5.8063,5.7206,5.746,23367,0
2012-05-08,5.798,5.815,5.6946,5.6946,16015,0
2012-05-09,5.6257,5.746,5.5224,5.5398,10346,0
2012-05-10,5.5742,5.7636,5.5742,5.746,30751,0
2012-05-11,5.755,5.8063,5.7206,5.7636,22241,0
2012-05-14,5.6689,5.8063,5.6689,5.772,71230,0
2012-05-15,5.815,5.815,5.5312,5.6429,27946,0
2012-05-16,5.6085,5.6774,5.4366,5.4625,16326,0
2012-05-17,5.4625,5.5398,5.4366,5.4796,5017,0
2012-05-18,5.4451,5.6689,5.428,5.5911,31792,0
2012-05-21,5.5055,5.7033,5.4796,5.4883,22576,0
2012-05-22,5.5398,5.5398,5.2044,5.2473,45836,0
2012-05-23,5.2646,5.3334,5.0841,5.1529,50666,0
2012-05-24,5.1871,5.1871,5.0925,5.1267,62690,0
2012-05-25,5.1267,5.1441,5.0754,5.1184,25754,0
2012-05-29,5.0841,5.4709,5.0841,5.3935,23554,0
2012-05-30,5.3245,5.4451,5.1095,5.1783,25723,0
2012-05-31,5.2046,5.4537,5.1441,5.2557,36984,0
2012-06-01,5.2646,5.4709,5.2044,5.2559,16751,0
2012-06-04,5.2388,5.3677,5.2215,5.2559,34242,0
2012-06-05,5.1441,5.428,5.1441,5.2559,28292,0
2012-06-06,5.3162,5.428,5.2991,5.428,18931,0
2012-06-07,5.4451,5.4709,5.2731,5.2902,23632,0
2012-06-08,5.3418,5.8325,5.3418,5.6863,46101,0
2012-06-11,5.4709,5.7292,5.2559,5.2559,29995,0
2012-06-12,5.2559,5.6603,5.2559,5.5485,29396,0
2012-06-13,5.6517,5.8234,5.5055,5.798,20850,0
2012-06-14,5.8063,5.9355,5.6603,5.798,60026,0
2012-06-15,5.772,5.8325,5.6689,5.8325,83433,0
2012-06-18,5.7808,5.9183,5.5911,5.8234,63014,0
2012-06-19,5.8495,5.9955,5.7376,5.8925,70524,0
2012-06-20,5.9009,5.9009,5.6085,5.8495,53565,0
2012-06-21,5.8325,6.0043,5.746,5.815,111737,0
2012-06-22,5.9783,5.9783,5.4883,5.7033,2923702,0
2012-06-25,5.6,5.6,5.3334,5.4451,104653,0
2012-06-26,5.4883,5.4883,5.2559,5.3162,44738,0
2012-06-27,5.3162,5.4366,5.3162,5.3588,67686,0
2012-06-28,5.3162,5.4539,5.2646,5.4197,63308,0
2012-06-29,5.5055,5.6,5.4366,5.5657,64955,0
2012-07-02,5.5398,5.6344,5.4969,5.5742,53215,0
2012-07-03,5.5946,5.6725,5.5082,5.5687,30480,0
2012-07-05,5.5254,5.5687,5.4304,5.4649,36098,0
2012-07-06,5.4625,5.4796,5.4022,5.428,29470,0
2012-07-09,5.4022,5.5139,5.4022,5.4197,93586,0
2012-07-10,5.4709,5.5911,5.4709,5.5055,74062,0
2012-07-11,5.5312,5.5312,5.3677,5.3763,85494,0
2012-07-12,5.4022,5.4022,5.1356,5.1529,169939,0
2012-07-13,5.1449,5.3781,5.1449,5.3611,40603,0
2012-07-16,5.3245,5.4709,5.2215,5.2301,73237,0
2012-07-17,5.2729,5.3162,5.1615,5.299,63728,0
2012-07-18,5.3076,5.342,5.2816,5.3076,44614,0
2012-07-19,5.2991,5.3162,5.2301,5.2559,22566,0
2012-07-20,5.2055,5.2487,5.1881,5.1881,64053,0
2012-07-23,5.17,5.2473,5.17,5.1783,27743,0
2012-07-24,5.1873,5.2133,5.0584,5.1182,49833,0
2012-07-25,5.1614,5.1958,5.1184,5.1356,26002,0
2012-07-26,5.2301,5.2301,5.0151,5.1267,54342,0
2012-07-27,5.1624,5.3699,5.1275,5.3527,48088,0
2012-07-30,5.3699,5.3699,5.2401,5.2918,22758,0
2012-07-31,5.3588,5.3588,5.2473,5.2991,59412,0
2012-08-01,5.3436,5.3436,4.998,4.998,71856,0
2012-08-02,5.0326,5.1182,4.9037,4.9037,32034,0
2012-08-03,4.9028,5.1192,4.9028,4.9805,71383,0
2012-08-06,5.0068,5.1449,4.998,5.0844,21054,0
2012-08-07,5.1275,5.1795,5.0672,5.0844,55702,0
2012-08-08,5.1017,5.1362,5.0326,5.0929,30912,0
2012-08-09,5.0672,5.1537,5.0498,5.0584,37297,0
2012-08-10,5.0152,5.1017,5.0152,5.0584,9339,0
2012-08-13,5.0326,5.0758,4.8857,4.998,17181,0
2012-08-14,4.9805,5.1192,4.9719,5.0068,38078,0
2012-08-15,4.9805,5.1017,4.9805,5.1017,21616,0
2012-08-16,5.0758,5.3611,4.9894,5.3092,67440,0
2012-08-17,5.2834,5.3872,5.2055,5.3436,61950,0
2012-08-20,5.3179,5.6378,5.2487,5.5774,108269,0
2012-08-21,5.5082,5.6292,5.2055,5.3264,99949,0
2012-08-22,5.3092,5.5341,5.2401,5.4304,99251,0
2012-08-23,5.4044,5.7761,5.3872,5.4735,117883,0
2012-08-24,5.456,5.5679,5.3092,5.4475,72246,0
2012-08-27,5.4044,5.6553,5.3964,5.4908,63445,0
2012-08-28,5.4475,5.6033,5.4389,5.4649,89483,0
2012-08-29,5.4475,5.559,5.3781,5.4129,100888,0
2012-08-30,5.3527,5.482,5.3527,5.4044,44875,0
2012-08-31,5.4475,5.516,5.4129,5.4475,58003,0
2012-09-04,5.4218,5.4908,5.3611,5.4129,66090,0
2012-09-05,5.4475,5.4475,5.2401,5.3699,66602,0
2012-09-06,5.4304,5.5341,5.3264,5.4129,43449,0
2012-09-07,5.4735,5.4735,5.3004,5.3179,30285,0
2012-09-10,5.3436,5.5072,5.3264,5.3872,50208,0
2012-09-11,5.4304,5.482,5.4044,5.4475,31505,0
2012-09-12,5.4389,5.7761,5.4389,5.7069,128737,0
2012-09-13,5.7418,5.9059,5.6809,5.8975,38771,0
2012-09-14,5.9318,6.174,5.7849,6.1049,108912,0
2012-09-17,6.0614,6.1568,6.0614,6.1479,35041,0
2012-09-18,6.0961,6.1395,6.0529,6.1049,50718,0
2012-09-19,6.1307,6.1307,5.9577,6.0185,32042,0
2012-09-20,5.9753,6.0529,5.9405,6.0098,11880,0
2012-09-21,6.0529,6.2948,6.0529,6.1997,247599,0
2012-09-24,6.1654,6.3988,6.1654,6.321,37395,0
2012-09-25,6.3729,6.4852,6.1395,6.1825,60273,0
2012-09-26,6.2173,6.3123,6.0875,6.1568,27485,0
2012-09-27,6.2085,6.2345,6.1307,6.1997,44511,0
2012-09-28,6.1654,6.1825,6.0699,6.0961,26208,0
2012-10-01,6.0699,6.1307,5.7674,5.8886,59581,0
2012-10-02,5.9491,6.0529,5.7587,5.9318,39176,0
2012-10-03,5.9577,5.9663,5.7761,5.8625,14257,0
2012-10-04,5.8797,6.0746,5.8368,6.0268,23828,0
2012-10-05,5.9753,6.1293,5.9753,6.044,23517,0
2012-10-08,6.0098,6.0614,5.8886,6.0529,9856,0
2012-10-09,6.0268,6.0529,5.9405,5.9663,24482,0
2012-10-10,5.9923,6.0529,5.9577,6.0529,17151,0
2012-10-11,6.0529,6.0529,5.9753,6.0356,9998,0
2012-10-12,6.0185,6.0529,5.9143,6.0098,15854,0
2012-10-15,6.0098,6.044,5.8625,6.0356,18221,0
2012-10-16,6.0788,6.122,5.9491,6.0098,33190,0
2012-10-17,6.0356,6.0356,5.9059,5.9663,24709,0
2012-10-18,5.9837,6.1134,5.8542,5.9059,46094,0
2012-10-19,5.8542,5.9059,5.5863,5.5863,36909,0
2012-10-22,5.5687,5.5774,5.4649,5.4996,21301,0
2012-10-23,5.456,5.6637,5.4475,5.5514,19824,0
2012-10-24,5.5514,5.5514,5.4649,5.4996,13613,0
2012-10-25,5.5341,5.5341,5.456,5.5254,9168,0
2012-10-26,5.5341,5.5341,5.4304,5.4304,7057,0
2012-10-31,5.4129,5.6637,5.3611,5.6378,14386,0
2012-11-01,5.6206,5.7674,5.5169,5.6897,39780,0
2012-11-02,5.6897,5.6897,5.3004,5.3092,38143,0
2012-11-05,5.3872,5.6292,5.3611,5.5341,15332,0
2012-11-06,5.6905,5.8035,5.091,5.3518,88575,0
2012-11-07,5.2735,5.4818,5.1865,5.2473,49880,0
2012-11-08,5.256,5.3081,5.1432,5.1432,29057,0
2012-11-09,5.1171,5.4384,5.1171,5.3602,23151,0
2012-11-12,5.3691,5.4038,5.2473,5.2822,7936,0
2012-11-13,5.4487,5.4487,5.1779,5.1953,29648,0
2012-11-14,5.2213,5.5254,5.2213,5.3865,48182,0
2012-11-15,5.447,5.5417,5.2996,5.4038,21176,0
2012-11-16,5.3776,5.4298,5.3081,5.4038,31541,0
2012-11-19,5.3341,5.3949,5.2126,5.3341,39585,0
2012-11-20,5.3518,5.4122,5.2996,5.3865,17786,0
2012-11-21,5.4038,5.4818,5.3949,5.4818,8822,0
2012-11-23,5.4906,5.4994,5.4818,5.4994,8432,0
2012-11-26,5.5168,5.5515,5.4818,5.5254,57967,0
2012-11-27,5.5168,5.5515,5.4994,5.5168,39253,0
2012-11-28,5.5081,5.5515,5.4732,5.5341,20486,0
2012-11-29,5.5688,5.5949,5.4384,5.5426,40124,0
2012-11-30,5.5599,5.6468,5.5254,5.6122,34665,0
2012-12-03,5.5688,5.6468,5.5688,5.6384,9252,0
2012-12-04,5.6036,5.7598,5.6036,5.7512,21613,0
2012-12-05,5.7947,5.8642,5.6816,5.8381,12242,0
2012-12-06,5.7598,5.899,5.6991,5.8642,5452,0
2012-12-07,5.8556,5.9163,5.6905,5.7338,32966,0
2012-12-10,5.7338,5.7512,5.6297,5.7252,23412,0
2012-12-11,5.7859,5.9859,5.6468,5.8816,34466,0
2012-12-12,5.899,5.9251,5.7467,5.7947,27881,0
2012-12-13,5.8208,5.8293,5.6468,5.7947,29544,0
2012-12-14,5.7598,5.8902,5.7163,5.7859,25597,0
2012-12-17,5.8208,5.899,5.7429,5.8381,33633,0
2012-12-18,5.8293,5.8381,5.8035,5.8381,27351,0
2012-12-19,5.7598,5.8293,5.7512,5.8208,12584,0
2012-12-20,5.8468,6.0379,5.7947,6.0207,64897,0
2012-12-21,6.0727,6.0727,5.8208,5.9859,268616,0
2012-12-24,6.0117,6.0117,5.8642,5.9943,8397,0
2012-12-26,5.9859,5.9943,5.9513,5.9859,11813,0
2012-12-27,5.9943,6.1595,5.9513,6.1423,56266,0
2012-12-28,6.09,6.1249,5.9771,6.0814,33017,0
2012-12-31,6.0379,6.2899,5.9424,6.2552,85021,0
2013-01-02,6.3422,6.4377,6.09,6.4203,90896,0
2013-01-03,6.4288,6.4636,6.3679,6.4549,93743,0
2013-01-04,6.4895,6.6114,6.3855,6.4029,49561,0
2013-01-07,6.3506,6.4722,6.3247,6.4288,17947,0
2013-01-08,6.4377,6.4549,6.1771,6.2638,72344,0
2013-01-09,6.1856,6.4029,6.1856,6.3247,22544,0
2013-01-10,6.2813,6.3422,6.0207,6.3073,70538,0
2013-01-11,6.2638,6.4288,6.2552,6.3941,21222,0
2013-01-14,6.3941,6.3941,6.09,6.2377,37548,0
2013-01-15,6.1335,6.3073,6.1249,6.2987,13453,0
2013-01-16,6.2638,6.2813,6.1856,6.2204,18866,0
2013-01-17,6.2638,6.3769,6.1942,6.2987,8434,0
2013-01-18,6.2987,6.3247,6.2204,6.3247,19642,0
2013-01-22,6.3073,6.4461,6.2377,6.4461,20336,0
2013-01-23,6.4636,6.4985,6.3855,6.4636,77402,0
2013-01-24,6.4722,6.4985,6.2987,6.4985,44429,0
2013-01-25,6.5158,6.7678,6.4812,6.6288,160046,0
2013-01-28,6.6636,6.6894,6.6114,6.6808,18505,0
2013-01-29,6.6461,6.7504,6.5158,6.6983,39030,0
2013-01-30,6.6722,6.7329,6.4549,6.4985,35417,0
2013-01-31,6.5072,6.5158,6.3941,6.4461,51232,0
2013-02-01,6.3679,6.6766,6.3422,6.6546,35940,0
2013-02-04,6.6808,6.6808,6.4288,6.4461,23774,0
2013-02-05,6.5072,6.6894,6.4812,6.5852,46005,0
2013-02-06,6.52,6.6245,6.4595,6.6072,24774,0
2013-02-07,6.5459,6.6157,6.4586,6.4936,14602,0
2013-02-08,6.4849,6.511,6.4064,6.4676,65607,0
2013-02-11,6.2842,6.5285,6.2842,6.45,24595,0
2013-02-12,6.4849,6.6437,6.4832,6.511,26988,0
2013-02-13,6.3889,6.4586,6.3236,6.3801,41396,0
2013-02-14,6.3451,6.4676,6.2842,6.4152,19666,0
2013-02-15,6.4849,6.4849,6.3801,6.4325,29473,0
2013-02-19,6.4586,6.5897,6.4586,6.5459,31268,0
2013-02-20,6.424,6.4849,6.1357,6.1357,50981,0
2013-02-21,6.127,6.1705,5.8827,5.9699,15128,0
2013-02-22,6.0223,6.127,5.8563,5.9439,24241,0
2013-02-25,5.9876,6.1098,5.8739,5.8827,31968,0
2013-02-26,5.9176,6.1185,5.9176,6.1185,30045,0
2013-02-27,6.2405,6.4152,6.1008,6.3278,42119,0
2013-02-28,6.3278,6.3278,6.0223,6.0398,17002,0
2013-03-01,5.9264,6.3364,5.8477,6.2057,29744,0
2013-03-04,6.127,6.2754,6.1185,6.2057,40104,0
2013-03-05,6.2405,6.2405,6.0398,6.0921,28674,0
2013-03-06,6.0921,6.0921,5.9876,6.0398,39747,0
2013-03-07,6.0223,6.0833,5.9876,6.0398,19258,0
2013-03-08,6.066,6.0921,5.9001,6.0048,24312,0
2013-03-11,5.9699,6.197,5.9176,6.1883,49200,0
2013-03-12,6.1883,6.2405,5.9613,6.0485,16578,0
2013-03-13,5.4204,5.996,5.4204,5.9264,41360,0
2013-03-14,5.9613,5.9613,5.7604,5.8302,103353,0
2013-03-15,5.8477,5.9657,5.7167,5.8913,96525,0
2013-03-18,5.8739,6.0134,5.7518,5.9001,29424,0
2013-03-19,5.9351,6.0223,5.8126,5.8827,30480,0
2013-03-20,5.9351,5.9351,5.7866,5.8126,33883,0
2013-03-21,5.734,5.8391,5.7167,5.8391,24776,0
2013-03-22,5.8391,5.996,5.7815,5.9526,28020,0
2013-03-25,5.9876,6.0223,5.9264,5.9785,18520,0
2013-03-26,6.0311,6.0311,5.8913,6.0134,10897,0
2013-03-27,5.9526,6.1098,5.9526,6.0748,35547,0
2013-03-28,6.127,6.2232,6.066,6.197,43945,0
2013-04-01,6.197,6.3104,6.1883,6.2405,147465,0
2013-04-02,6.2927,6.3017,6.189,6.2319,152189,0
2013-04-03,6.2666,6.3278,6.2319,6.2405,38514,0
2013-04-04,6.2666,6.319,6.2319,6.3017,51877,0
2013-04-05,6.2319,6.3451,6.2143,6.3017,84324,0
2013-04-08,6.3278,6.3541,6.2886,6.3541,40639,0
2013-04-09,6.2319,6.3278,6.2232,6.2492,29683,0
2013-04-10,6.2492,6.2927,6.127,6.2143,38935,0
2013-04-11,6.197,6.2319,6.0223,6.0398,20857,0
2013-04-12,6.0311,6.0311,5.8041,5.8827,60813,0
2013-04-15,5.8653,5.8653,5.3851,5.7604,92279,0
2013-04-16,5.7955,6.1445,5.7431,6.0223,69459,0
2013-04-17,5.9785,5.9876,5.8653,5.8827,29300,0
2013-04-18,5.9176,5.9526,5.8653,5.8739,46680,0
2013-04-19,5.8739,6.1883,5.8739,6.1445,22557,0
2013-04-22,6.1185,6.1185,5.7614,5.8477,101768,0
2013-04-23,5.9091,5.9785,5.7167,5.9699,14646,0
2013-04-24,5.7778,5.9001,5.7778,5.8391,28076,0
2013-04-25,5.8563,5.8913,5.8391,5.8653,6061,0
2013-04-26,5.8653,5.8913,5.7866,5.8217,24052,0
2013-04-29,5.8827,5.9875,5.8563,5.9264,6007,0
2013-04-30,5.9091,5.97,5.6733,5.8217,86447,0
2013-05-01,5.8217,5.9264,5.5595,5.5595,95420,0
2013-05-02,5.6209,5.7256,5.551,5.6035,16695,0
2013-05-03,5.6645,6.0398,5.6468,5.8477,49019,0
2013-05-06,5.8874,6.0191,5.6064,5.9399,22331,0
2013-05-07,5.9662,6.0714,5.9133,6.0539,72360,0
2013-05-08,5.9837,5.9925,5.475,5.7467,72726,0
2013-05-09,5.8785,5.8785,5.2291,5.5449,96329,0
2013-05-10,5.5714,5.6854,5.5714,5.6677,21770,0
2013-05-13,5.6942,5.7555,5.5714,5.7467,38736,0
2013-05-14,5.7732,5.8346,5.7207,5.7646,57378,0
2013-05-15,5.7907,5.8346,5.6855,5.8346,81676,0
2013-05-16,5.8346,5.8346,5.7732,5.8171,18519,0
2013-05-17,5.8434,5.9224,5.7732,5.8874,42306,0
2013-05-20,5.8346,6.0191,5.8346,5.9925,22112,0
2013-05-21,5.9753,6.2031,5.8874,6.045,41212,0
2013-05-22,6.045,6.2735,5.9224,6.1942,34531,0
2013-05-23,6.1942,6.4488,6.1942,6.44,36390,0
2013-05-24,6.4138,6.5014,6.3524,6.5014,37162,0
2013-05-28,6.5541,6.6241,6.5014,6.5979,72809,0
2013-05-29,6.5541,6.5541,6.4138,6.4313,22178,0
2013-05-30,6.4488,6.5277,6.4225,6.475,36830,0
2013-05-31,6.4204,6.5259,6.4026,6.4291,58223,0
2013-06-03,6.4664,6.5848,6.4225,6.5717,76486,0
2013-06-04,6.5804,6.5979,6.519,6.5804,49829,0
2013-06-05,6.5891,6.6419,6.5627,6.5804,28349,0
2013-06-06,6.5627,6.6857,6.5627,6.6679,26162,0
2013-06-07,6.7208,6.7557,6.6734,6.7119,85514,0
2013-06-10,6.7472,6.8962,6.7119,6.8611,39198,0
2013-06-11,6.8084,6.8523,6.7557,6.8172,69374,0
2013-06-12,6.8876,6.8876,6.7994,6.8523,86924,0
2013-06-13,6.8523,6.9138,6.7994,6.8786,37954,0
2013-06-14,6.8876,6.9841,6.8347,6.8876,124444,0
2013-06-17,6.9662,7.063,6.8523,6.9928,91746,0
2013-06-18,7.0281,7.2472,7.0103,7.1683,58850,0
2013-06-19,7.1858,7.2737,7.107,7.1156,161338,0
2013-06-20,7.0191,7.1683,6.9752,7.0281,55923,0
2013-06-21,7.063,7.063,6.8435,7.0014,105960,0
2013-06-24,6.9138,6.9138,6.6329,6.6419,42901,0
2013-06-25,6.7208,6.8172,6.4857,6.6419,146306,0
2013-06-26,6.7119,6.7204,6.6067,6.6769,18562,0
2013-06-27,6.7033,7.0804,6.7033,7.0453,29340,0
2013-06-28,7.0367,7.4857,6.6842,7.4678,323074,0
2013-07-01,7.4052,7.4577,7.1509,7.2996,79409,0
2013-07-02,7.3699,7.6508,7.2823,7.5281,296208,0
2013-07-03,7.5103,7.6683,7.5015,7.572,25879,0
2013-07-05,7.5893,7.8089,7.5366,7.8089,181740,0
2013-07-08,7.8089,8.0718,7.7823,8.0104,329413,0
2013-07-09,8.028,8.1948,7.8975,8.107,273533,0
2013-07-10,8.1245,8.6055,7.8966,8.5024,114137,0
2013-07-11,8.5553,8.7548,8.3264,8.6684,188625,0
2013-07-12,8.5634,8.6866,8.4755,8.6503,91005,0
2013-07-15,8.4755,8.5464,8.265,8.3001,114480,0
2013-07-16,8.2737,8.5553,8.265,8.4934,60230,0
2013-07-17,8.5553,8.5863,8.3353,8.4317,45274,0
2013-07-18,8.3966,8.3966,8.1245,8.3353,158463,0
2013-07-19,8.2913,8.3702,7.9666,8.2737,80870,0
2013-07-22,8.2737,8.379,8.2737,8.3353,91785,0
2013-07-23,8.3353,8.4579,8.23,8.4401,121160,0
2013-07-24,8.3614,8.4579,8.3088,8.4053,75792,0
2013-07-25,8.4139,8.7733,8.4139,8.5979,574793,0
2013-07-26,8.5193,8.7049,8.4229,8.5283,29408,0
2013-07-29,8.4755,8.5553,8.3877,8.5283,37857,0
2013-07-30,8.5103,8.6419,8.5103,8.624,88033,0
2013-07-31,8.6073,8.6073,8.449,8.4667,104054,0
2013-08-01,8.5103,8.5283,8.0543,8.1597,451153,0
2013-08-02,8.1597,8.3548,8.107,8.2826,393602,0
2013-08-05,8.2475,8.2475,7.9055,8.1509,40541,0
2013-08-06,7.9265,8.2258,7.9265,8.2258,21028,0
2013-08-07,8.1462,8.1641,7.9528,8.0321,18627,0
2013-08-08,8.1025,8.1025,7.574,7.8471,40682,0
2013-08-09,7.7944,7.8823,7.7045,7.8471,20904,0
2013-08-12,7.7853,8.0144,7.7853,7.9969,67554,0
2013-08-13,8.0144,8.0144,7.8471,7.8736,22515,0
2013-08-14,7.8119,7.8647,7.6709,7.7063,43953,0
2013-08-15,7.5651,7.6092,7.3935,7.4329,66217,0
2013-08-16,7.3802,7.5389,7.3009,7.3979,41003,0
2013-08-19,7.3451,7.3802,7.2128,7.2307,47782,0
2013-08-20,7.1776,7.7148,7.1776,7.5389,49235,0
2013-08-21,7.4948,7.4948,7.257,7.2834,35288,0
2013-08-22,7.2834,7.5651,7.257,7.477,18991,0
2013-08-23,7.5564,7.6443,7.3009,7.3979,25604,0
2013-08-26,7.803,8.0938,7.5915,7.6797,61927,0
2013-08-27,7.6356,7.7238,7.2834,7.4157,112417,0
2013-08-28,7.3979,7.5651,7.2834,7.486,58781,0
2013-08-29,7.4948,7.6975,7.2654,7.4948,41372,0
2013-08-30,7.4962,7.5408,7.1605,7.178,101681,0
2013-09-03,7.442,7.8911,7.257,7.6356,118513,0
2013-09-04,7.6182,7.759,7.6182,7.7323,37734,0
2013-09-05,7.7323,7.9265,7.7323,7.7944,25686,0
2013-09-06,7.8471,7.9528,7.7413,7.9265,62930,0
2013-09-09,7.9351,7.9351,7.7766,7.8471,83200,0
2013-09-10,7.9088,7.9177,7.759,7.8471,42355,0
2013-09-11,7.8382,7.8382,7.486,7.6268,32681,0
2013-09-12,7.583,7.7502,7.5389,7.6975,21752,0
2013-09-13,7.6884,7.7766,7.486,7.6005,55526,0
2013-09-16,7.6092,7.9088,7.5125,7.5564,33375,0
2013-09-17,7.574,7.6443,7.486,7.583,57367,0
2013-09-18,7.5915,7.7148,7.5304,7.6623,23891,0
2013-09-19,7.6533,7.6623,7.486,7.6623,21239,0
2013-09-20,7.6623,7.7853,7.5651,7.6182,96621,0
2013-09-23,7.6182,7.9088,7.6182,7.8998,49115,0
2013-09-24,7.8823,7.988,7.8297,7.8911,25647,0
2013-09-25,7.8823,7.9265,7.6975,7.8471,38154,0
2013-09-26,7.8558,7.9177,7.6623,7.7413,18829,0
2013-09-27,7.6797,7.7677,7.6797,7.6975,13060,0
2013-09-30,7.6732,7.8763,7.6732,7.8232,54187,0
2013-10-01,7.7944,8.0144,7.6975,7.988,142499,0
2013-10-02,7.9088,8.0408,7.9088,7.9704,40310,0
2013-10-03,7.9351,7.9351,7.8647,7.8736,36050,0
2013-10-04,7.8736,8.0057,7.8736,7.988,54768,0
2013-10-07,7.9265,7.988,7.8471,7.8823,67901,0
2013-10-08,7.9088,7.9088,7.6884,7.8297,44055,0
2013-10-09,7.8297,7.8823,7.7323,7.803,40650,0
2013-10-10,7.8736,7.9351,7.8558,7.9177,20438,0
2013-10-11,7.8647,8.0848,7.8382,8.0584,32701,0
2013-10-14,7.9704,8.1462,7.9704,8.0672,29635,0
2013-10-15,8.0144,8.0144,7.5915,7.9265,33156,0
2013-10-16,7.9265,7.9265,7.2834,7.7502,56772,0
2013-10-17,7.7238,7.8119,7.7148,7.759,37812,0
2013-10-18,7.7853,7.8382,7.7148,7.8382,44623,0
2013-10-21,7.8297,7.9088,7.759,7.803,30884,0
2013-10-22,7.8297,7.9177,7.759,7.8471,64155,0
2013-10-23,7.8382,8.0584,7.8297,8.0057,144997,0
2013-10-24,7.9969,8.0144,7.8998,7.9177,45420,0
2013-10-25,7.9265,8.0408,7.8297,7.9616,19870,0
2013-10-28,7.9616,8.0408,7.8998,7.9791,22708,0
2013-10-29,8.0232,8.2081,7.8911,8.1817,46214,0
2013-10-30,7.8558,8.1906,7.8558,8.1115,26683,0
2013-10-31,8.1327,8.2999,8.0975,8.1419,53645,0
2013-11-01,8.1552,8.2433,8.1025,8.1906,74940,0
2013-11-04,8.173,8.2433,8.1462,8.1641,44055,0
2013-11-05,8.1462,8.2786,8.1462,8.261,33724,0
2013-11-06,8.3096,8.3096,8.2566,8.2655,20393,0
2013-11-07,8.2742,8.3096,8.1859,8.2566,64594,0
2013-11-08,8.2478,8.5928,8.2478,8.5579,82411,0
2013-11-11,8.5132,8.5748,8.4684,8.4774,12668,0
2013-11-12,8.4333,8.618,8.3096,8.5489,60410,0
2013-11-13,8.5218,8.6017,8.4509,8.5579,11990,0
2013-11-14,8.5309,8.5748,8.4246,8.5579,8032,0
2013-11-15,8.5309,8.5748,8.398,8.4684,41942,0
2013-11-18,8.4774,8.5837,8.3714,8.5309,41402,0
2013-11-19,8.5579,8.6096,8.4684,8.5837,36199,0
2013-11-20,8.618,8.618,8.5748,8.6096,44684,0
2013-11-21,8.5837,8.6996,8.5748,8.6905,57912,0
2013-11-22,8.6357,8.6996,8.5837,8.6814,32013,0
2013-11-25,8.663,8.7596,8.6096,8.7179,44494,0
2013-11-26,8.7179,8.8128,8.6722,8.7429,39139,0
2013-11-27,8.726,8.8316,8.726,8.8128,146305,0
2013-11-29,8.7945,8.841,8.7086,8.7687,51979,0
2013-12-02,8.7769,8.7769,8.4862,8.5748,37673,0
2013-12-03,8.5928,8.8316,8.5837,8.726,132807,0
2013-12-04,8.663,8.7503,8.177,8.6905,80431,0
2013-12-05,8.663,8.726,8.5041,8.6096,39594,0
2013-12-06,8.7086,8.7179,8.4684,8.6017,28282,0
2013-12-09,8.5837,8.7596,8.5837,8.6722,23982,0
2013-12-10,8.6814,8.7503,8.6449,8.6539,50340,0
2013-12-11,8.6357,8.6357,8.3096,8.3627,25406,0
2013-12-12,8.3361,8.5041,8.3186,8.345,22738,0
2013-12-13,8.3627,8.3804,8.3096,8.345,21043,0
2013-12-16,8.4509,8.6096,8.3186,8.5748,34728,0
2013-12-17,8.566,8.7342,8.5489,8.726,18553,0
2013-12-18,8.7086,8.726,8.4596,8.618,39305,0
2013-12-19,8.5837,8.6539,8.4952,8.5041,14712,0
2013-12-20,8.5399,8.6449,8.5309,8.5928,172398,0
2013-12-23,8.6266,8.7687,8.618,8.7687,42876,0
2013-12-24,8.7503,8.9105,8.7503,8.9022,33755,0
2013-12-26,8.9105,8.9445,8.7769,8.8037,22624,0
2013-12-27,8.841,8.841,8.6905,8.726,16749,0
2013-12-30,8.7086,8.7086,8.5041,8.5579,16515,0
2013-12-31,8.5837,8.6275,8.4422,8.4599,25224,0
2014-01-02,8.4156,8.4333,8.2478,8.2478,21012,0
2014-01-03,8.2478,8.3361,8.221,8.2388,12469,0
2014-01-06,8.2478,8.2478,7.956,8.1327,63714,0
2014-01-07,8.3186,8.4684,8.2478,8.407,56370,0
2014-01-08,8.3804,8.4156,7.8941,8.0444,250115,0
2014-01-09,8.0532,8.4156,7.9205,7.9825,40047,0
2014-01-10,8,8.177,7.5139,8.0975,163937,0
2014-01-13,8.0975,8.407,7.8056,7.9382,25905,0
2014-01-14,7.9471,8.1419,7.9295,8.0532,49353,0
2014-01-15,8.0532,8.1593,7.9471,8.0357,38349,0
2014-01-16,8.0532,8.1593,7.956,8,20701,0
2014-01-17,8.0179,8.1239,7.629,7.7437,60860,0
2014-01-21,8.0089,8.0089,7.5408,7.6645,40050,0
2014-01-22,7.6467,7.7437,7.5493,7.6024,29783,0
2014-01-23,7.443,7.5408,7.443,7.4785,37782,0
2014-01-24,7.443,7.4522,7.1338,7.3813,72852,0
2014-01-27,7.4169,7.5493,7.2842,7.3016,26924,0
2014-01-28,7.2931,7.3462,7.028,7.3105,73077,0
2014-01-29,7.2578,7.3725,7.2134,7.3016,49470,0
2014-01-30,7.39,7.39,7.3016,7.3284,27376,0
2014-01-31,7.1868,7.3197,7.019,7.2577,36653,0
2014-02-03,7.2755,7.3196,6.9837,7.072,50227,0
2014-02-04,7.0541,7.2931,7.0541,7.2487,38119,0
2014-02-05,7.3467,7.3467,7.0001,7.0179,29568,0
2014-02-06,7.0445,7.2663,7.0091,7.1156,32511,0
2014-02-07,7.1068,7.3288,7.1068,7.3108,55855,0
2014-02-10,7.2132,7.3199,7.0978,7.3019,28053,0
2014-02-11,7.8529,7.8529,7.2844,7.3199,18051,0
2014-02-12,7.2933,7.773,7.247,7.3732,30295,0
2014-02-13,7.3645,7.4265,7.3019,7.4088,16387,0
2014-02-14,7.3908,7.4175,7.2933,7.3645,17505,0
2014-02-18,7.3467,7.3908,7.2844,7.3467,15352,0
2014-02-19,7.3019,7.382,7.1866,7.2311,36730,0
2014-02-20,7.3376,7.5508,7.2132,7.5422,81197,0
2014-02-21,7.5508,7.6217,7.2933,7.462,39140,0
2014-02-24,7.4441,7.5152,7.2933,7.4441,24805,0
2014-02-25,7.3908,7.4976,7.3732,7.3908,12320,0
2014-02-26,7.4265,7.6487,7.2933,7.6487,35006,0
2014-02-27,7.6397,7.7552,7.6131,7.7552,33781,0
2014-02-28,7.7906,7.8706,7.6487,7.7285,36131,0
2014-03-03,7.7107,7.8706,7.6131,7.7818,58941,0
2014-03-04,7.7643,7.9951,7.2663,7.6487,93519,0
2014-03-05,7.6753,7.6753,7.3376,7.5242,24224,0
2014-03-06,7.5065,7.6574,7.3108,7.6574,24973,0
2014-03-07,7.5508,7.7643,7.5508,7.6841,12631,0
2014-03-10,7.693,7.8086,7.5508,7.7906,19980,0
2014-03-11,7.773,7.9418,7.7241,7.7375,42152,0
2014-03-12,7.8619,7.8706,7.7016,7.7906,15557,0
2014-03-13,7.835,7.835,7.5508,7.6131,28697,0
2014-03-14,7.5597,7.7552,7.5508,7.6661,12509,0
2014-03-17,7.7462,7.7462,7.5954,7.604,26448,0
2014-03-18,7.5955,7.773,7.5955,7.693,22264,0
2014-03-19,7.6574,7.9951,7.6574,7.9062,32985,0
2014-03-20,7.8262,7.9238,7.7818,7.9238,31698,0
2014-03-21,7.9863,8.2615,7.9062,8.2437,70172,0
2014-03-24,8.2437,8.2527,8.004,8.1905,26759,0
2014-03-25,8.2615,8.2615,8.066,8.0752,36556,0
2014-03-26,8.1016,8.1547,7.7375,7.8086,44352,0
2014-03-27,7.631,7.8884,7.5954,7.8262,11625,0
2014-03-28,7.7996,7.9504,7.7016,7.7285,87335,0
2014-03-31,7.773,7.8975,7.5508,7.7552,60304,0
2014-04-01,7.8086,7.9682,7.693,7.8439,54972,0
2014-04-02,7.8262,7.9062,7.6397,7.7552,38679,0
2014-04-03,7.7197,7.8975,7.5508,7.604,60018,0
2014-04-04,7.6753,7.6753,7.3376,7.5773,79147,0
2014-04-07,7.5508,7.6487,7.5152,7.5685,93351,0
2014-04-08,7.7016,7.9328,7.5508,7.7643,50554,0
2014-04-09,7.7643,7.8086,7.5597,7.7107,26422,0
2014-04-10,7.6753,7.7375,7.6397,7.6661,93543,0
2014-04-11,7.7285,7.7375,7.6487,7.6661,35669,0
2014-04-14,7.693,7.7552,7.6397,7.7285,73655,0
2014-04-15,7.7285,7.8796,7.5422,7.7016,81153,0
2014-04-16,7.7462,7.8262,7.6487,7.8086,32933,0
2014-04-17,7.7107,7.8975,7.6574,7.7197,47431,0
2014-04-21,7.693,7.7197,7.5422,7.631,27758,0
2014-04-22,7.631,7.6753,7.4797,7.5242,37711,0
2014-04-23,7.4886,7.5065,7.1244,7.3288,79268,0
2014-04-24,7.4441,7.5422,7.4175,7.4976,48467,0
2014-04-25,7.4265,7.471,7.0223,7.2487,80415,0
2014-04-28,7.3019,7.3732,7.1244,7.2578,59004,0
2014-04-29,7.3199,7.462,7.2578,7.3732,50854,0
2014-04-30,7.3288,7.3997,7.1244,7.3288,122446,0
2014-05-01,7.2933,7.3732,7.2132,7.2844,61150,0
2014-05-02,7.3288,7.3288,7.1156,7.169,73551,0
2014-05-05,7.1513,7.1513,6.8936,7.0624,35287,0
2014-05-06,7.0801,7.0801,6.8926,6.9105,51254,0
2014-05-07,6.9017,7.1783,6.8391,7.1606,56366,0
2014-05-08,7.1517,7.1872,6.9731,6.9997,58076,0
2014-05-09,6.9997,7.1962,6.8926,7.1606,50309,0
2014-05-12,7.1872,7.2855,7.1248,7.1872,68635,0
2014-05-13,7.1872,7.3211,7.0088,7.0176,59016,0
2014-05-14,7.0268,7.0268,6.7855,6.964,80751,0
2014-05-15,6.9017,7.3569,6.83,6.8839,52328,0
2014-05-16,6.8478,6.9372,6.7855,6.9372,41809,0
2014-05-19,6.8926,7.1248,6.8926,6.9997,31937,0
2014-05-20,6.9017,6.9549,6.7677,6.821,83976,0
2014-05-21,6.8391,6.897,6.6961,6.8123,74256,0
2014-05-22,6.8569,6.9731,6.7945,6.8034,63564,0
2014-05-23,6.3749,6.589,6.2588,6.4104,266557,0
2014-05-27,6.4729,6.6335,6.3033,6.3302,117255,0
2014-05-28,6.3658,6.4995,6.2498,6.3836,233768,0
2014-05-29,6.4282,6.4907,6.3033,6.4194,104877,0
2014-05-30,6.4194,6.4821,6.2051,6.2498,2719889,0
2014-06-02,6.2943,6.5088,6.2943,6.4373,430637,0
2014-06-03,6.3836,6.4907,6.2588,6.4551,359019,0
2014-06-04,6.4282,6.4282,6.2856,6.3302,142058,0
2014-06-05,6.3569,6.4373,6.2675,6.3213,142746,0
2014-06-06,6.2943,6.4907,6.2943,6.4907,197953,0
2014-06-09,6.5354,6.9731,6.5266,6.9285,434492,0
2014-06-10,6.9731,6.9997,6.8034,6.9549,204293,0
2014-06-11,6.8747,6.946,6.8569,6.8926,112049,0
2014-06-12,6.9195,6.9195,6.6606,6.7052,138386,0
2014-06-13,6.6961,6.7407,6.5713,6.6069,121581,0
2014-06-16,6.589,6.6069,6.5176,6.5266,137560,0
2014-06-17,6.5176,6.6874,6.5176,6.5354,125124,0
2014-06-18,6.5621,6.6515,6.4821,6.598,92435,0
2014-06-19,6.5176,6.7007,6.5176,6.6247,115054,0
2014-06-20,6.6606,6.7407,6.5266,6.6515,184975,0
2014-06-23,6.6606,6.6961,6.5354,6.5534,122371,0
2014-06-24,6.5443,6.7319,6.5443,6.6069,158573,0
2014-06-25,6.589,6.6694,6.5443,6.6157,131777,0
2014-06-26,6.589,6.7766,6.5266,6.7407,153572,0
2014-06-27,6.7052,6.9549,6.7052,6.9105,2987178,0
2014-06-30,6.9195,7.2944,6.9105,7.223,190288,0
2014-07-01,7.2766,7.5088,7.223,7.4284,181786,0
2014-07-02,7.4461,7.598,7.3658,7.5175,102931,0
2014-07-03,7.5175,7.5175,7.3033,7.348,44022,0
2014-07-07,7.3122,7.3122,6.9105,6.9461,148479,0
2014-07-08,7.0176,7.0444,6.6157,6.6606,448468,0
2014-07-09,6.7586,6.9195,6.7052,6.83,172737,0
2014-07-10,6.7319,6.8657,6.7228,6.8034,127247,0
2014-07-11,6.7431,6.8926,6.7431,6.8391,57364,0
2014-07-14,6.8839,6.8839,6.8478,6.8569,30608,0
2014-07-15,6.83,6.964,6.7586,6.8478,64890,0
2014-07-16,6.8569,6.9017,6.7497,6.8569,38370,0
2014-07-17,6.8034,6.8839,6.6874,6.7052,40201,0
2014-07-18,6.7052,6.8657,6.7052,6.8034,27499,0
2014-07-21,6.9017,6.9195,6.7497,6.8839,44107,0
2014-07-22,6.9017,6.9461,6.8123,6.9017,34878,0
2014-07-23,6.8839,6.9017,6.8034,6.8569,30884,0
2014-07-24,6.8034,7.121,6.8034,6.9819,107336,0
2014-07-25,6.9372,7.1606,6.8478,7.0268,104232,0
2014-07-28,7.0268,7.4103,7.0268,7.1783,313164,0
2014-07-29,7.2051,7.4103,7.0157,7.2589,91031,0
2014-07-30,7.2766,7.3926,6.9285,6.9909,116114,0
2014-07-31,6.9549,6.9549,6.6783,6.7319,76970,0
2014-08-01,6.7141,6.821,6.5176,6.5713,64027,0
2014-08-04,6.6427,6.6717,6.4729,6.6335,73895,0
2014-08-05,6.3391,6.8034,6.3391,6.6874,34046,0
2014-08-06,6.6962,6.9117,6.5777,6.8579,83213,0
2014-08-07,6.8666,6.8849,6.7501,6.8308,24040,0
2014-08-08,6.8579,6.8579,6.759,6.8041,16029,0
2014-08-11,6.8041,6.9117,6.8041,6.9117,24868,0
2014-08-12,6.9027,6.9653,6.9027,6.9208,46285,0
2014-08-13,6.9117,6.9117,6.741,6.8041,29740,0
2014-08-14,6.759,6.8041,6.6783,6.777,63288,0
2014-08-15,6.8041,6.8938,6.777,6.8041,107892,0
2014-08-18,6.8217,6.8666,6.759,6.7861,13734,0
2014-08-19,6.777,6.8308,6.6424,6.6514,32411,0
2014-08-20,6.6874,6.8487,6.6874,6.7861,59063,0
2014-08-21,6.7861,7.0733,6.7681,7.0373,38784,0
2014-08-22,7.0373,7.0552,6.8666,7.0014,32699,0
2014-08-25,7.0104,7.0643,6.9297,7.0462,28875,0
2014-08-26,7.1271,7.1271,7.0104,7.0104,12208,0
2014-08-27,7.0104,7.0104,6.8938,6.9476,34879,0
2014-08-28,6.9117,6.9457,6.8757,6.8757,11924,0
2014-08-29,6.741,7.1631,6.741,7.0195,37621,0
2014-09-02,7.1631,7.2795,7.0552,7.2168,48416,0
2014-09-03,7.2346,7.2527,6.9208,7.1183,26498,0
2014-09-04,7.1093,7.2527,7.0014,7.181,24550,0
2014-09-05,7.1899,7.3067,7.1183,7.1271,35670,0
2014-09-08,7.1449,7.3336,7.1449,7.1988,25360,0
2014-09-09,7.1719,7.3157,7.1631,7.2437,32552,0
2014-09-10,7.3157,7.3604,7.2168,7.3514,22087,0
2014-09-11,7.2437,7.3157,7.1631,7.3157,34181,0
2014-09-12,7.2795,7.2795,7.1093,7.1899,22155,0
2014-09-15,7.1449,7.2081,7.0104,7.154,21433,0
2014-09-16,7.1271,7.2795,7.0195,7.1988,49382,0
2014-09-17,7.1631,7.2618,7.1093,7.2618,9197,0
2014-09-18,7.2977,7.2977,7.0104,7.1899,23610,0
2014-09-19,7.1271,7.1719,6.7861,6.9925,35736,0
2014-09-22,6.9297,7.0104,6.8041,6.9653,48387,0
2014-09-23,6.8757,6.9653,6.8041,6.9208,19355,0
2014-09-24,6.9297,6.9653,6.8487,6.8487,24079,0
2014-09-25,6.8757,6.8757,6.703,6.8757,65333,0
2014-09-26,6.8666,6.9385,6.8041,6.9117,15617,0
2014-09-29,6.8579,6.9564,6.8487,6.9297,34528,0
2014-09-30,6.9297,7.0195,6.7861,6.8129,13156,0
2014-10-01,6.759,6.8579,6.6693,6.7053,20042,0
2014-10-02,6.741,6.8129,6.7322,6.7636,9402,0
2014-10-03,6.7861,6.8308,6.777,6.777,12729,0
2014-10-06,6.777,6.8217,6.5545,6.741,44954,0
2014-10-07,6.6783,6.6874,6.4447,6.4447,18892,0
2014-10-08,6.408,6.5796,6.408,6.5077,30274,0
2014-10-09,6.5346,6.6243,6.4809,6.4809,15103,0
2014-10-10,6.4989,6.6101,6.4716,6.4716,28889,0
2014-10-13,6.5122,6.601,6.4638,6.5614,21100,0
2014-10-14,6.5257,6.6604,6.4359,6.5077,9433,0
2014-10-15,6.5346,6.7322,6.5346,6.7322,10758,0
2014-10-16,6.6153,6.9564,6.3999,6.9564,17089,0
2014-10-17,6.4716,7.0373,6.4716,6.4989,73330,0
2014-10-20,6.6424,6.723,6.454,6.723,13698,0
2014-10-21,6.6962,6.777,6.6153,6.6604,33757,0
2014-10-22,6.5167,6.5707,6.4809,6.4809,5405,0
2014-10-23,6.4989,6.5707,6.3642,6.5707,64445,0
2014-10-24,6.5707,6.5707,6.5077,6.5614,6931,0
2014-10-27,6.601,6.601,6.454,6.5346,5576,0
2014-10-28,6.4629,6.6065,6.4447,6.6065,16239,0
2014-10-29,6.6874,6.6874,6.5167,6.5167,8912,0
2014-10-30,6.5885,6.6333,6.5885,6.6153,5903,0
2014-10-31,6.6424,6.9653,6.6333,6.9117,37365,0
2014-11-03,6.9117,7.0913,6.8666,7.0913,19087,0
2014-11-04,7.0913,7.2357,7.006,7.1988,63252,0
2014-11-05,7.1988,7.4156,7.1988,7.3073,23828,0
2014-11-06,7.343,7.3522,7.1446,7.1945,37270,0
2014-11-07,7.1179,7.2259,7.0544,7.1268,60788,0
2014-11-10,7.0817,7.1179,6.9914,7.0276,26415,0
2014-11-11,6.9372,7.1718,6.9372,7.0276,111485,0
2014-11-12,7.0817,7.1899,7.0544,7.1359,19302,0
2014-11-13,7.1718,7.4425,7.1718,7.4156,22475,0
2014-11-14,7.4425,7.5327,7.4425,7.4425,15773,0
2014-11-17,7.4874,7.5418,7.4425,7.4606,14867,0
2014-11-18,7.4874,7.6049,7.4425,7.4966,53494,0
2014-11-19,7.4606,7.4874,7.3522,7.4515,12582,0
2014-11-20,7.2621,7.4606,7.2621,7.4606,2644,0
2014-11-21,7.5147,7.5147,7.2621,7.4425,6767,0
2014-11-24,7.3613,7.4785,7.3252,7.3343,325924,0
2014-11-25,7.4515,7.4695,7.3522,7.4695,16868,0
2014-11-26,7.4156,7.5327,7.4156,7.5056,19138,0
2014-11-28,7.2621,7.4695,7.2621,7.4245,4951,0
2014-12-01,7.3882,7.5056,7.3702,7.5056,4132,0
2014-12-02,7.5508,7.659,7.5056,7.5056,11185,0
2014-12-03,7.5597,7.5597,7.3522,7.3522,2299,0
2014-12-04,7.4606,7.5758,7.3613,7.4425,8035,0
2014-12-05,7.4966,7.5147,7.4156,7.5147,9676,0
2014-12-08,7.5327,7.5327,7.5147,7.5147,2193,0
2014-12-09,7.4515,7.5236,7.4156,7.4156,7326,0
2014-12-10,7.4695,7.5508,7.4065,7.4695,17799,0
2014-12-11,7.4333,7.5147,7.4108,7.5147,10083,0
2014-12-12,7.4333,7.5959,7.4157,7.5147,18897,0
2014-12-15,7.5597,7.6679,7.4425,7.6679,41136,0
2014-12-16,7.6499,7.6679,7.5869,7.6139,35992,0
2014-12-17,7.6139,7.7041,7.5597,7.7041,33832,0
2014-12-18,7.6499,7.7403,7.6139,7.713,12730,0
2014-12-19,7.7221,7.7581,7.614,7.7581,40022,0
2014-12-22,7.7581,7.7853,7.7403,7.7762,20697,0
2014-12-23,7.7493,7.8484,7.7493,7.8213,15365,0
2014-12-24,7.8484,7.8664,7.8034,7.8213,6814,0
2014-12-26,7.8664,7.8664,7.8034,7.8034,9460,0
2014-12-29,7.8664,7.8664,7.7581,7.7581,7113,0
2014-12-30,7.8484,7.8484,7.659,7.8034,12746,0
2014-12-31,7.8213,7.8213,7.6862,7.8124,7685,0
2015-01-02,7.7581,7.8484,7.5824,7.8484,22938,0
2015-01-05,7.8573,7.8664,7.5327,7.5597,31957,0
2015-01-06,7.632,7.8394,7.632,7.8034,9561,0
2015-01-07,7.7312,7.7312,7.5508,7.5597,4651,0
2015-01-08,7.641,7.6679,7.4874,7.6049,20786,0
2015-01-09,7.8034,7.8034,7.5597,7.6771,4606,0
2015-01-12,7.8305,7.8484,7.6229,7.7581,8893,0
2015-01-13,7.7762,7.8034,7.5508,7.8034,10231,0
2015-01-14,7.713,7.713,7.595,7.6679,6856,0
2015-01-15,7.7312,7.7312,7.3523,7.4785,32977,0
2015-01-16,7.4245,7.659,7.4245,7.659,34743,0
2015-01-20,7.6953,7.6953,7.3791,7.5327,64903,0
2015-01-21,7.4333,7.6049,7.2799,7.4425,56532,0
2015-01-22,7.4966,7.5597,7.3252,7.4874,22280,0
2015-01-23,7.4874,7.5776,7.4785,7.4966,9100,0
2015-01-26,7.5597,7.5869,7.3163,7.4065,32779,0
2015-01-27,7.3791,7.5056,7.3791,7.4966,17737,0
2015-01-28,7.5327,7.5508,7.4874,7.5327,5156,0
2015-01-29,7.4874,7.5419,7.4425,7.4966,12764,0
2015-01-30,7.4874,7.5688,7.4874,7.5688,8264,0
2015-02-02,7.5327,7.5869,7.4874,7.5869,19981,0
2015-02-03,7.5419,7.6499,7.4156,7.4785,41967,0
2015-02-04,7.5874,7.5874,7.2878,7.4605,54683,0
2015-02-05,7.4513,7.5375,7.3514,7.533,10103,0
2015-02-06,7.3971,7.533,7.3242,7.533,26898,0
2015-02-09,7.5058,7.7056,7.4605,7.4875,20365,0
2015-02-10,7.5602,7.5602,7.2334,7.2745,34145,0
2015-02-11,7.2971,7.406,7.2878,7.3514,9458,0
2015-02-12,7.3971,7.4694,7.3971,7.4241,31630,0
2015-02-13,7.4694,7.4694,7.3605,7.4694,49832,0
2015-02-17,7.4875,7.4875,7.3605,7.406,14976,0
2015-02-18,7.4424,7.4875,7.406,7.406,32279,0
2015-02-19,7.4424,7.4605,7.3514,7.4513,21013,0
2015-02-20,7.4424,7.4513,7.4424,7.4513,18766,0
2015-02-23,7.3877,7.4424,7.3333,7.4424,7252,0
2015-02-24,7.3514,7.3784,7.3424,7.3514,75326,0
2015-02-25,7.2561,7.3514,7.2561,7.3333,12922,0
2015-02-26,7.2608,7.3605,7.2608,7.3424,8588,0
2015-02-27,7.3514,7.406,7.3514,7.3514,40526,0
2015-03-02,7.3514,7.4424,7.3152,7.3424,324815,0
2015-03-03,7.3784,7.7056,7.3695,7.7056,49472,0
2015-03-04,7.7235,7.7871,7.6328,7.7056,61151,0
2015-03-05,7.6328,7.7145,7.5602,7.6782,22036,0
2015-03-06,7.6782,7.9596,7.6782,7.8508,85943,0
2015-03-09,7.9868,8.1139,7.9141,8.0505,124616,0
2015-03-10,7.9868,8.0505,7.9596,8.014,43521,0
2015-03-11,7.9868,7.9868,7.9053,7.9323,37902,0
2015-03-12,7.9053,7.9686,7.7509,7.8869,25450,0
2015-03-13,7.7509,7.9231,7.7056,7.878,26113,0
2015-03-16,7.878,8.0322,7.878,7.9961,43302,0
2015-03-17,7.878,8.0595,7.878,8.0595,24569,0
2015-03-18,8.0775,8.0775,7.9231,7.9868,19503,0
2015-03-19,7.9053,7.9961,7.8508,7.9868,14323,0
2015-03-20,7.9686,8.0413,7.9141,7.9231,20053,0
2015-03-23,7.8052,7.8961,7.6601,7.6874,99054,0
2015-03-24,7.651,7.8052,7.6237,7.8052,34268,0
2015-03-25,7.6237,7.6421,7.3605,7.4785,125827,0
2015-03-26,7.4424,7.4967,7.3514,7.4967,74482,0
2015-03-27,7.4694,7.4785,7.3152,7.3333,93322,0
2015-03-30,7.3242,7.3971,7.17,7.2334,159543,0
2015-03-31,7.3062,7.3242,7.1428,7.2608,85563,0
2015-04-01,7.2518,7.3242,7.0521,7.0521,68313,0
2015-04-02,7.0611,7.1611,6.8977,6.9883,76136,0
2015-04-06,7.0156,7.1066,6.9976,7.043,39115,0
2015-04-07,7.0337,7.0521,7.0204,7.0248,25025,0
2015-04-08,7.0066,7.0611,6.9522,6.9976,13994,0
2015-04-09,6.9883,6.9883,6.8433,6.8795,34804,0
2015-04-10,6.9248,6.9248,6.8162,6.8523,15646,0
2015-04-13,6.8071,6.8523,6.6798,6.8523,57515,0
2015-04-14,6.3624,6.5256,6.3167,6.3624,177062,0
2015-04-15,6.4437,6.5346,6.3533,6.5165,48993,0
2015-04-16,6.5983,6.689,6.3624,6.6434,66064,0
2015-04-17,6.6073,6.7253,6.2352,6.4076,207802,0
2015-04-20,6.3804,6.5528,6.2624,6.5256,78852,0
2015-04-21,6.5528,6.6163,6.4711,6.5983,44494,0
2015-04-22,6.5801,6.7433,6.4891,6.7433,65329,0
2015-04-23,6.7253,6.8432,6.7253,6.8071,61702,0
2015-04-24,6.7164,6.8432,6.6709,6.7706,51234,0
2015-04-27,6.9431,6.9431,6.7887,6.8977,56194,0
2015-04-28,6.8523,6.9248,6.8162,6.8795,13043,0
2015-04-29,6.8432,6.9431,6.8252,6.9431,52115,0
2015-04-30,7.0066,7.1791,6.8523,7.17,79662,0
2015-05-01,7.1611,7.2428,7.1066,7.1972,49253,0
2015-05-04,6.7344,7.4875,6.6709,7.4785,131779,0
2015-05-05,7.4694,7.4694,6.6981,6.9793,146540,0
2015-05-06,7.1712,7.1712,6.5408,6.7601,85337,0
2015-05-07,6.6232,7.1438,6.4953,7.1256,78741,0
2015-05-08,7.1621,7.1621,6.8515,6.8971,22331,0
2015-05-11,6.7326,6.8878,6.5866,6.7691,65242,0
2015-05-12,6.7235,6.8607,6.6232,6.7784,40632,0
2015-05-13,6.7419,7.0159,6.7419,6.9884,80893,0
2015-05-14,6.9336,7.0432,6.9336,6.9793,67760,0
2015-05-15,6.9884,7.0617,6.8607,6.9062,15697,0
2015-05-18,6.8878,6.8971,6.806,6.8241,29697,0
2015-05-19,6.8788,6.9884,6.7969,6.9613,19857,0
2015-05-20,7.0068,7.226,6.9153,7.226,27803,0
2015-05-21,7.1712,7.1712,6.9244,6.9703,21674,0
2015-05-22,6.8607,7.1986,6.8331,7.1895,37874,0
2015-05-26,7.0797,7.0797,6.806,6.806,30807,0
2015-05-27,6.8971,7.1347,6.7691,6.7691,46741,0
2015-05-28,6.7969,6.8698,6.7564,6.7877,36099,0
2015-05-29,6.7145,6.8788,6.7145,6.7601,20470,0
2015-06-01,6.806,6.8971,6.7784,6.7784,24075,0
2015-06-02,6.815,6.9062,6.7054,6.7419,52305,0
2015-06-03,6.8241,6.8698,6.7054,6.8698,71481,0
2015-06-04,6.806,6.806,6.6232,6.6505,26819,0
2015-06-05,6.6505,6.7145,6.4953,6.5956,67869,0
2015-06-08,6.5225,6.8331,6.5225,6.7969,31635,0
2015-06-09,6.7235,6.9153,6.7235,6.7691,16392,0
2015-06-10,6.8241,6.9153,6.7326,6.8331,25103,0
2015-06-11,6.8331,6.8878,6.7691,6.8425,23955,0
2015-06-12,6.815,6.8241,6.7235,6.7509,23974,0
2015-06-15,6.6778,6.8425,6.6232,6.7969,14013,0
2015-06-16,6.806,6.806,6.6597,6.6597,12697,0
2015-06-17,6.6232,6.7601,6.532,6.6139,32401,0
2015-06-18,6.7235,6.8515,6.6872,6.8331,15653,0
2015-06-19,6.7784,6.8515,6.6505,6.6597,20360,0
2015-06-22,6.6597,6.7969,6.6597,6.7691,17515,0
2015-06-23,6.7055,6.8331,6.6944,6.7601,28098,0
2015-06-24,6.6688,6.7601,6.6688,6.7145,11823,0
2015-06-25,6.7509,6.7509,6.7145,6.7419,49369,0
2015-06-26,6.7419,6.7601,6.7145,6.7601,15217,0
2015-06-29,6.7054,6.7784,6.5044,6.5956,98738,0
2015-06-30,6.6139,6.6778,6.5499,6.5592,12215,0
2015-07-01,6.5682,6.6505,6.4862,6.5225,15872,0
2015-07-02,6.5044,6.5408,6.404,6.4953,15217,0
2015-07-06,6.4221,6.5044,6.349,6.349,15217,0
2015-07-07,6.3946,6.404,6.2576,6.3855,24083,0
2015-07-08,6.2212,6.349,6.2212,6.2576,17515,0
2015-07-09,6.34,6.3855,6.2303,6.3582,11056,0
2015-07-10,6.3946,6.4953,6.3582,6.4953,49151,0
2015-07-13,6.4769,6.5499,6.4769,6.5135,19376,0
2015-07-14,6.3765,6.532,6.3671,6.5225,12005,0
2015-07-15,6.532,6.6139,6.404,6.6139,40291,0
2015-07-16,6.6232,6.7326,6.4314,6.6048,40721,0
2015-07-17,6.6048,6.6232,6.4314,6.4862,59986,0
2015-07-20,6.4862,6.4862,6.3765,6.3946,9961,0
2015-07-21,6.3765,6.4586,6.3309,6.3309,13903,0
2015-07-22,6.349,6.413,6.2576,6.3855,123150,0
2015-07-23,6.349,6.4314,6.1937,6.2485,99067,0
2015-07-24,6.2118,6.3033,6.1114,6.2118,21674,0
2015-07-27,6.1389,6.1389,6.066,6.066,32292,0
2015-07-28,6.0751,6.0751,5.8922,5.9013,32840,0
2015-07-29,5.9107,6.1114,5.8922,6.1114,62505,0
2015-07-30,6.0751,6.2485,6.0566,6.2485,229221,0
2015-07-31,6.2303,6.4405,6.1664,6.4405,18061,0
2015-08-03,6.066,6.4405,6.066,6.3033,19580,0
2015-08-04,6.3126,6.5682,6.2851,6.4769,43347,0
2015-08-05,5.9341,5.9435,5.1982,5.4924,292494,0
2015-08-06,5.4373,5.5477,5.2901,5.4924,95439,0
2015-08-07,5.4741,5.6489,5.3913,5.4649,67826,0
2015-08-10,5.4741,5.4741,5.3177,5.3269,43587,0
2015-08-11,5.3546,5.658,5.3361,5.4924,56242,0
2015-08-12,5.5108,6.1273,5.5108,5.658,455533,0
2015-08-13,5.7226,5.7961,5.4924,5.612,47715,0
2015-08-14,5.5663,5.6671,5.4465,5.5937,52173,0
2015-08-17,5.5477,5.6858,5.5477,5.6214,44455,0
2015-08-18,5.658,5.7133,5.6306,5.658,49671,0
2015-08-19,5.6029,5.658,5.5569,5.6214,38587,0
2015-08-20,5.5015,5.5569,5.4465,5.4557,38912,0
2015-08-21,5.3729,5.3913,5.1797,5.2073,48913,0
2015-08-24,5.0325,5.4373,4.8485,5.2442,71945,0
2015-08-25,5.2347,5.3361,4.867,4.8761,79129,0
2015-08-26,4.9958,5.0601,4.8394,4.9037,76519,0
2015-08-27,4.9589,4.9589,4.8025,4.8485,238364,0
2015-08-28,4.8301,4.9496,4.8119,4.9312,66628,0
2015-08-31,4.9496,5.0969,4.9404,5.0325,147931,0
2015-09-01,4.9589,5.29,4.9221,5.2717,292710,0
2015-09-02,5.29,5.3638,5.2717,5.2994,75652,0
2015-09-03,5.29,5.4465,5.2717,5.3269,54999,0
2015-09-04,5.2808,5.4924,5.2808,5.4099,32499,0
2015-09-08,5.5754,5.741,5.4373,5.5937,88259,0
2015-09-09,5.6671,5.741,5.5663,5.5937,46955,0
2015-09-10,5.5754,5.612,5.4465,5.5754,73174,0
2015-09-11,5.5386,5.695,5.5108,5.6671,34021,0
2015-09-14,5.5477,5.6858,5.4832,5.5937,46847,0
2015-09-15,5.6029,5.6858,5.5386,5.6029,46086,0
2015-09-16,5.5846,5.7042,5.5663,5.6489,49564,0
2015-09-17,5.612,5.7133,5.612,5.658,29028,0
2015-09-18,5.5937,5.7042,5.5754,5.6306,46302,0
2015-09-21,5.6306,5.6767,5.5386,5.5663,31847,0
2015-09-22,5.5202,5.6489,5.4649,5.6214,34673,0
2015-09-23,5.6214,5.7133,5.4557,5.5386,82834,0
2015-09-24,5.5202,5.6397,5.4832,5.5386,28784,0
2015-09-25,5.4832,5.5846,5.4557,5.4557,23588,0
2015-09-28,5.4465,5.4741,5.29,5.3546,36925,0
2015-09-29,5.29,5.4465,5.29,5.3913,21631,0
2015-09-30,5.4282,5.5846,5.4282,5.5293,21412,0
2015-10-01,5.5293,5.5569,5.3452,5.5293,36194,0
2015-10-02,5.4832,5.5663,5.4465,5.5108,23696,0
2015-10-05,5.5202,5.658,5.4832,5.4832,21573,0
2015-10-06,5.5108,5.5293,5.4649,5.4832,19348,0
2015-10-07,5.4832,5.6029,5.4832,5.5202,58151,0
2015-10-08,5.5293,5.6029,5.4649,5.4649,22064,0
2015-10-09,5.4557,5.4832,5.419,5.4741,19891,0
2015-10-12,5.4741,5.4741,5.4282,5.4465,13882,0
2015-10-13,5.5386,5.5386,5.3177,5.3729,26739,0
2015-10-14,5.3452,5.4005,5.2808,5.2808,13151,0
2015-10-15,5.4649,5.4649,5.1523,5.2073,41413,0
2015-10-16,5.1614,5.1982,5.0969,5.0969,33478,0
2015-10-19,5.0969,5.267,5.0693,5.1338,24549,0
2015-10-20,5.0969,5.0969,5.0418,5.0692,35048,0
2015-10-21,5.0692,5.0969,4.7749,5.0325,48586,0
2015-10-22,5.1062,5.1614,5.0049,5.0325,66086,0
2015-10-23,5.051,5.3638,5.0232,5.2717,18587,0
2015-10-26,5.2625,5.4373,5.1982,5.2347,20000,0
2015-10-27,5.2347,5.2347,5.0141,5.0141,28696,0
2015-10-28,5.0601,5.4557,5.0601,5.3729,26086,0
2015-10-29,5.3913,5.419,5.189,5.2165,23479,0
2015-10-30,5.419,5.419,5.1614,5.2625,18370,0
2015-11-02,5.2256,5.2442,5.1614,5.2165,26452,0
2015-11-03,5.1797,5.2347,5.1153,5.1705,25216,0
2015-11-04,4.4372,5.0406,4.2981,5.0033,36542,0
2015-11-05,5.022,5.1798,4.6692,5.1798,17990,0
2015-11-06,5.1521,5.4213,5.1521,5.3283,19499,0
2015-11-09,5.3003,5.4674,5.2634,5.3841,9742,0
2015-11-10,5.356,5.4024,5.2541,5.2634,10234,0
2015-11-11,5.2727,5.3098,5.1335,5.1521,18313,0
2015-11-12,5.1521,5.2541,5.0406,5.0682,18745,0
2015-11-13,5.0591,5.1056,4.8919,4.9385,23485,0
2015-11-16,4.9293,4.9478,4.8735,4.9199,11743,0
2015-11-17,4.8362,4.9478,4.8362,4.8827,11096,0
2015-11-18,4.7622,5.0126,4.7622,4.9293,22408,0
2015-11-19,4.7249,4.9385,4.7249,4.7436,20145,0
2015-11-20,4.53,4.7713,4.53,4.7249,33826,0
2015-11-23,4.6971,4.7157,4.6043,4.6414,41905,0
2015-11-24,4.6321,4.6787,4.5671,4.6599,38782,0
2015-11-25,4.7064,4.7622,4.5671,4.6043,39214,0
2015-11-27,4.6229,4.6879,4.6134,4.6599,8942,0
2015-11-30,4.5764,5.0776,4.5764,4.9478,53971,0
2015-12-01,4.9293,4.9293,4.7528,4.7898,12350,0
2015-12-02,4.7436,4.8271,4.7342,4.7667,37727,0
2015-12-03,4.5208,4.7992,4.5116,4.6924,43427,0
2015-12-04,4.6599,4.7342,4.6414,4.7249,12819,0
2015-12-07,4.6321,4.6599,4.4743,4.5116,35766,0
2015-12-08,5.0776,5.0776,4.5022,4.5022,25705,0
2015-12-09,4.5486,4.9012,4.5116,4.8549,90813,0
2015-12-10,4.7064,4.7064,4.5486,4.5577,41367,0
2015-12-11,4.5393,4.6134,4.4929,4.5116,61942,0
2015-12-14,4.5116,4.53,4.2794,4.2981,68549,0
2015-12-15,4.3536,4.5951,4.2702,4.3072,45354,0
2015-12-16,4.2981,4.5022,4.2888,4.3165,33073,0
2015-12-17,4.2981,4.4278,4.2794,4.2794,45029,0
2015-12-18,4.2794,4.3072,4.1865,4.1865,164714,0
2015-12-21,4.2702,4.2888,4.2143,4.2143,41690,0
2015-12-22,4.2237,4.6321,4.0567,4.066,167218,0
2015-12-23,4.1217,4.2143,4.0844,4.0937,142306,0
2015-12-24,4.1865,4.3813,4.1681,4.2888,23060,0
2015-12-28,4.3258,4.3629,4.2237,4.2237,42506,0
2015-12-29,4.335,4.335,4.2146,4.233,57197,0
2015-12-30,4.1773,4.2794,4.1773,4.2237,40444,0
2015-12-31,4.1773,4.2702,4.1773,4.2237,101549,0
2016-01-04,4.168,4.4093,4.0937,4.3536,40203,0
2016-01-05,4.5671,4.5856,4.4,4.53,57684,0
2016-01-06,4.4651,4.53,4.4651,4.4651,58351,0
2016-01-07,4.4372,4.5116,4.3444,4.3444,28300,0
2016-01-08,4.4,4.4093,4.1957,4.2515,39046,0
2016-01-11,4.2423,4.3906,4.233,4.233,31443,0
2016-01-12,4.2794,4.335,4.2143,4.2608,39117,0
2016-01-13,4.4093,4.4464,4.2237,4.2608,57456,0
2016-01-14,4.2786,4.3813,4.2786,4.3072,31037,0
2016-01-15,4.2143,4.3721,4.1865,4.1865,26454,0
2016-01-19,4.2608,4.2702,4.103,4.205,48044,0
2016-01-20,4.1866,4.233,4.066,4.168,80459,0
2016-01-21,4.1239,4.2794,4.1239,4.1773,22129,0
2016-01-22,4.1773,4.1957,4.1401,4.168,42325,0
2016-01-25,4.168,4.335,4.168,4.2143,48591,0
2016-01-26,4.2981,4.3444,4.2702,4.2888,31313,0
2016-01-27,4.2237,4.2981,4.1586,4.2237,34172,0
2016-01-28,4.2422,4.3257,4.1865,4.2794,21095,0
2016-01-29,4.2794,4.5597,4.2794,4.4464,110602,0
2016-02-01,4.4,4.5671,4.335,4.4372,27646,0
2016-02-02,4.4093,4.4464,4.3954,4.4278,31581,0
2016-02-03,4.4278,4.5208,4.3813,4.4464,23010,0
2016-02-04,4.4746,4.6885,4.4464,4.5496,50530,0
2016-02-05,4.5309,4.6059,4.3714,4.6059,136269,0
2016-02-08,4.5309,4.6902,4.5073,4.6716,30545,0
2016-02-09,4.6716,4.7091,4.5779,4.6435,28837,0
2016-02-10,4.6435,4.7185,4.559,4.6529,30602,0
2016-02-11,4.5496,4.9529,4.5496,4.878,89467,0
2016-02-12,4.8665,5.0467,4.8665,4.9342,88441,0
2016-02-16,4.9717,5.0186,4.8311,4.8967,105950,0
2016-02-17,4.9436,5.0657,4.8874,4.9529,28522,0
2016-02-18,4.9061,5.0186,4.8029,4.9436,41997,0
2016-02-19,4.878,5.0844,4.8217,4.9904,26445,0
2016-02-22,4.9717,5.0936,4.9155,4.9811,19128,0
2016-02-23,4.9811,5.197,4.9811,5.122,22709,0
2016-02-24,5.028,5.197,4.9248,5.0657,18427,0
2016-02-25,5.1124,5.2157,5.0937,5.2157,9702,0
2016-02-26,4.9811,5.2342,4.9811,5.1501,20198,0
2016-02-29,5.197,5.3846,5.1501,5.2533,20531,0
2016-03-01,5.2533,5.4409,5.2392,5.2626,11819,0
2016-03-02,5.3001,5.6191,5.2907,5.3189,14255,0
2016-03-03,5.3282,5.5907,5.2626,5.2626,27975,0
2016-03-04,5.3189,5.5345,5.3095,5.3939,30947,0
2016-03-07,5.3562,5.6284,5.3469,5.5065,23538,0
2016-03-08,5.2533,5.2813,5.0467,5.2533,109645,0
2016-03-09,5.2907,5.2907,4.9717,5.2439,427265,0
2016-03-10,5.197,5.197,4.9476,4.9717,11701,0
2016-03-11,4.8593,4.9624,4.7748,4.878,16444,0
2016-03-14,4.9342,4.9342,4.6059,4.6059,14960,0
2016-03-15,4.6342,4.7091,4.4005,4.4934,23556,0
2016-03-16,4.4934,4.6716,4.4464,4.559,13710,0
2016-03-17,4.5122,4.5216,4.362,4.3714,31647,0
2016-03-18,4.3339,4.5779,4.287,4.5309,35424,0
2016-03-21,4.5028,4.6998,4.4653,4.6622,23229,0
2016-03-22,4.6809,4.8406,4.5216,4.5216,9496,0
2016-03-23,4.9155,4.9999,4.4183,4.4183,14904,0
2016-03-24,4.3995,4.9624,4.3995,4.559,11037,0
2016-03-28,4.5683,4.8406,4.4276,4.5122,8403,0
2016-03-29,4.7936,4.9248,4.5402,4.6716,12320,0
2016-03-30,4.8311,4.8311,4.5496,4.5964,11959,0
2016-03-31,4.6059,4.6529,4.4653,4.484,6202,0
2016-04-01,4.4653,4.5964,4.4371,4.456,5755,0
2016-04-04,4.5496,4.6435,4.3526,4.5309,14715,0
2016-04-05,4.5402,4.5683,4.4464,4.5216,10789,0
2016-04-06,4.5028,4.559,4.3995,4.4746,14071,0
2016-04-07,4.484,4.6342,4.3057,4.4276,23135,0
2016-04-08,4.4136,4.5216,4.362,4.4089,7258,0
2016-04-11,4.4809,4.4809,4.2682,4.3901,34193,0
2016-04-12,4.3151,4.3995,4.3151,4.3995,13697,0
2016-04-13,4.3995,4.4276,4.3339,4.3526,21932,0
2016-04-14,4.5216,4.5216,4.3151,4.3901,8635,0
2016-04-15,4.3995,4.3995,4.3807,4.3807,18579,0
2016-04-18,4.4136,4.4136,4.3057,4.3057,23516,0
2016-04-19,4.4464,4.4464,4.287,4.3807,13084,0
2016-04-20,4.3995,4.4089,4.3244,4.362,6260,0
2016-04-21,4.2964,4.3901,4.2964,4.3807,2772,0
2016-04-22,4.4089,4.4089,4.2588,4.2588,10740,0
2016-04-25,4.3433,4.3433,4.2682,4.2682,1172,0
2016-04-26,4.3995,4.3995,4.2308,4.2588,27793,0
2016-04-27,4.2588,4.2588,4.193,4.2025,19597,0
2016-04-28,4.3565,4.3565,4.1558,4.2588,13232,0
2016-04-29,4.2588,4.2588,4.193,4.2025,14790,0
2016-05-02,4.1744,4.2494,4.1368,4.1837,10649,0
2016-05-03,4.18,4.1837,4.1368,4.1368,17932,0
2016-05-04,4.1368,4.3077,4.1368,4.1654,19724,0
2016-05-05,4.156,4.2127,4.156,4.1937,16547,0
2016-05-06,4.3361,4.4025,4.2224,4.3741,31241,0
2016-05-09,4.4216,4.431,4.3646,4.4025,5516,0
2016-05-10,4.4405,4.4405,4.2888,4.3361,18381,0
2016-05-11,4.5828,4.597,4.3931,4.4879,33094,0
2016-05-12,4.5259,4.5922,4.3077,4.3171,25970,0
2016-05-13,4.3552,4.3931,4.2887,4.2888,17875,0
2016-05-16,4.3171,4.4623,4.2983,4.3171,9318,0
2016-05-17,4.3835,4.3835,4.2983,4.2983,1661,0
2016-05-18,4.2602,4.3077,4.2602,4.2792,5053,0
2016-05-19,4.2792,4.2792,4.2224,4.2224,16172,0
2016-05-20,4.2033,4.2508,4.2033,4.2224,5068,0
2016-05-23,4.2508,4.3457,4.2318,4.3077,23611,0
2016-05-24,4.4216,4.431,4.3267,4.3457,3595,0
2016-05-25,4.3476,4.4499,4.2983,4.2983,13783,0
2016-05-26,4.3077,4.3267,4.2224,4.2459,32366,0
2016-05-27,4.3646,4.3646,4.1843,4.2318,34522,0
2016-05-31,4.2698,4.2888,4.2602,4.2792,5805,0
2016-06-01,4.1844,4.2698,4.1749,4.2224,32297,0
2016-06-02,4.2508,4.2602,4.2127,4.2413,63914,0
2016-06-03,4.1843,4.2508,4.1843,4.2127,30824,0
2016-06-06,4.2127,4.2224,4.1843,4.2033,45110,0
2016-06-07,4.2224,4.2792,4.1937,4.2508,14599,0
2016-06-08,4.1937,4.4405,4.1937,4.4405,47957,0
2016-06-09,4.2318,4.4405,4.2318,4.3741,16399,0
2016-06-10,4.2224,4.4405,4.2224,4.3741,16541,0
2016-06-13,4.3646,4.3646,4.2983,4.3457,17158,0
2016-06-14,4.2792,4.4405,4.2792,4.4121,1792,0
2016-06-15,4.4594,4.4594,4.4594,4.4594,5597,0
2016-06-16,4.4785,4.4785,4.2698,4.3741,6639,0
2016-06-17,4.5069,4.5069,4.2698,4.4879,11875,0
2016-06-20,4.545,4.545,4.431,4.4499,5155,0
2016-06-21,4.4594,4.4594,4.431,4.4405,1593,0
2016-06-22,4.4594,4.4594,4.4594,4.4594,211,0
2016-06-23,4.4121,4.4405,4.3835,4.4025,11594,0
2016-06-24,4.3171,4.4121,4.3171,4.3741,13312,0
2016-06-27,4.3552,4.3835,4.2318,4.2698,38935,0
2016-06-28,4.3835,4.3835,4.2792,4.3171,21551,0
2016-06-29,4.3324,4.4594,4.3077,4.431,7025,0
2016-06-30,4.3741,4.5353,4.3171,4.4689,17604,0
2016-07-01,4.5022,4.5353,4.3835,4.5165,16627,0
2016-07-05,4.4785,4.5259,4.4785,4.5069,8151,0
2016-07-06,4.6017,4.6302,4.545,4.545,4742,0
2016-07-07,4.5782,4.6208,4.545,4.6207,7226,0
2016-07-08,4.6398,4.725,4.6302,4.6398,14754,0
2016-07-11,4.6017,4.7251,4.5544,4.5544,1180,0
2016-07-12,4.5828,4.7251,4.5828,4.6682,4358,0
2016-07-13,4.7062,4.7251,4.6587,4.7157,6588,0
2016-07-14,4.6682,4.7346,4.6017,4.6017,17128,0
2016-07-15,4.6587,4.6587,4.6017,4.6114,4207,0
2016-07-18,4.6114,4.6302,4.6017,4.6208,2107,0
2016-07-19,4.6208,4.6873,4.5353,4.5544,27149,0
2016-07-20,4.6355,4.6493,4.6017,4.6493,74350,0
2016-07-21,4.6184,4.6853,4.6184,4.6302,13701,0
2016-07-22,4.6302,4.6493,4.5544,4.5639,20113,0
2016-07-25,4.545,4.6967,4.545,4.6873,12426,0
2016-07-26,4.6682,4.9434,4.6682,4.8674,31474,0
2016-07-27,4.801,4.8296,4.6967,4.801,9848,0
2016-07-28,4.801,4.8865,4.7157,4.8107,6908,0
2016-07-29,4.8391,4.8865,4.8107,4.8107,32610,0
2016-08-01,4.8201,4.9055,4.6344,4.7821,9673,0
2016-08-02,4.7536,4.7726,4.6017,4.6682,1706,0
2016-08-03,4.7157,4.934,4.6375,4.9149,9592,0
2016-08-04,4.8862,4.9244,4.7137,4.8862,13966,0
2016-08-05,4.9054,4.9532,4.8287,4.9153,6565,0
2016-08-08,4.8862,5.0309,4.8096,4.9704,9290,0
2016-08-09,5.03,5.1736,4.982,5.049,4086,0
2016-08-10,5.0395,5.1256,4.9532,5.0395,41062,0
2016-08-11,5.0395,5.1161,5.03,5.1066,2175,0
2016-08-12,5.0681,5.1066,5.03,5.1066,6672,0
2016-08-15,5.1066,5.3845,5.0874,5.1449,2088,0
2016-08-16,5.1449,5.3604,5.049,5.1066,1387,0
2016-08-17,5.1352,5.1352,5.001,5.001,11088,0
2016-08-18,4.982,5.0203,4.9054,4.9915,11343,0
2016-08-19,5.0248,5.1066,4.8862,4.9532,8817,0
2016-08-22,4.9532,5.0874,4.9054,5.049,7518,0
2016-08-23,5.1161,5.1161,4.9244,4.9532,8767,0
2016-08-24,5.0778,5.0778,4.9244,4.934,4414,0
2016-08-25,4.9818,5.0778,4.9368,4.9629,1800,0
2016-08-26,4.9915,4.9915,4.9915,4.9915,105,0
2016-08-29,4.9054,5.0108,4.7808,4.7903,9924,0
2016-08-30,4.8766,4.982,4.7137,4.7425,9451,0
2016-08-31,4.7425,4.8478,4.5998,4.8383,29349,0
2016-09-01,4.7808,4.8958,4.7807,4.8383,10174,0
2016-09-02,4.9813,4.9813,4.8191,4.9629,8464,0
2016-09-06,4.8958,4.9629,4.8383,4.8574,21227,0
2016-09-07,4.8383,5.0586,4.6754,4.7903,101283,0
2016-09-08,4.8191,4.8958,4.733,4.7425,22683,0
2016-09-09,4.6946,4.8383,4.6946,4.7425,23622,0
2016-09-12,4.6946,4.8191,4.6946,4.7903,13676,0
2016-09-13,4.7903,4.8873,4.7903,4.8,32048,0
2016-09-14,4.8,4.9437,4.7903,4.8478,10328,0
2016-09-15,4.8574,4.8766,4.7903,4.8,9257,0
2016-09-16,4.8862,4.982,4.7903,4.9724,30628,0
2016-09-19,4.8958,4.9724,4.8766,4.8958,11215,0
2016-09-20,4.8862,4.934,4.8478,4.8862,5171,0
2016-09-21,4.934,5.0395,4.8862,4.9244,6467,0
2016-09-22,4.9054,5.0203,4.9054,4.9629,5428,0
2016-09-23,4.9244,5.0874,4.8862,5.0108,6521,0
2016-09-26,5.0644,5.2598,4.934,4.9532,3686,0
2016-09-27,4.9437,5.1641,4.9437,5.1066,15382,0
2016-09-28,5.0108,5.1736,5.001,5.097,3696,0
2016-09-29,5.0393,5.1066,5.001,5.0452,2369,0
2016-09-30,5.0673,5.1352,4.982,5.0681,20553,0
2016-10-03,5.1161,5.1641,4.9724,5.1641,8391,0
2016-10-04,5.1161,5.1641,4.9149,5.001,6347,0
2016-10-05,4.9874,5.1736,4.9874,5.0874,10097,0
2016-10-06,5.1641,5.1641,5.001,5.0778,8436,0
2016-10-07,5.0778,5.1736,4.982,5.1736,28373,0
2016-10-10,5.1544,5.442,5.1449,5.2598,29352,0
2016-10-11,5.3365,5.3749,5.1161,5.1832,9639,0
2016-10-12,5.3654,5.3654,5.0681,5.2502,3242,0
2016-10-13,5.2118,5.2788,5.1736,5.1832,2597,0
2016-10-14,5.346,5.346,5.1736,5.1832,8467,0
2016-10-17,5.2598,5.3654,4.9193,5.2118,7502,0
2016-10-18,5.1641,5.2502,5.1641,5.2502,8598,0
2016-10-19,5.2407,5.346,5.1352,5.1544,31090,0
2016-10-20,5.0534,5.1449,5.0259,5.1114,1148,0
2016-10-21,4.8766,5.2502,4.8766,5.1641,92483,0
2016-10-24,5.2982,5.3078,5.1352,5.2598,108993,0
2016-10-25,5.3269,5.3269,5.1544,5.2598,10511,0
2016-10-26,5.1927,5.2502,5.0778,5.1449,49581,0
2016-10-27,5.0778,5.2215,5.03,5.0395,9146,0
2016-10-28,5.1832,5.2118,4.9626,4.982,13675,0
2016-10-31,5.1161,5.1161,4.8478,4.8671,7894,0
2016-11-01,4.9437,5.049,4.8191,4.982,19387,0
2016-11-02,4.9532,5.1066,4.934,4.934,31571,0
2016-11-03,4.9866,5.0203,4.8191,4.8383,25794,0
2016-11-04,4.8286,5.0222,4.8286,4.9157,8907,0
2016-11-07,5.0801,5.0898,4.9919,5.0609,2880,0
2016-11-08,4.9931,5.0318,4.9738,4.9738,4106,0
2016-11-09,4.935,4.9835,4.8479,4.9253,5543,0
2016-11-10,4.7996,5.1286,4.7705,5.0801,11085,0
2016-11-11,4.9738,5.0801,4.877,5.0512,8105,0
2016-11-14,4.9738,5.0366,4.899,4.9641,8044,0
2016-11-15,4.9399,5.0222,4.8189,4.8189,21202,0
2016-11-16,4.8383,4.8383,4.7124,4.8383,10026,0
2016-11-17,4.7705,4.8286,4.7609,4.8286,3644,0
2016-11-18,4.7898,4.8383,4.7028,4.8286,82909,0
2016-11-21,4.8383,4.8383,4.7802,4.7802,9522,0
2016-11-22,4.7415,4.8383,4.7415,4.8093,78111,0
2016-11-23,4.7996,4.8383,4.7609,4.8286,44801,0
2016-11-25,4.8383,4.849,4.7996,4.8383,8137,0
2016-11-28,4.8383,4.8674,4.7996,4.7996,5140,0
2016-11-29,4.8189,4.8383,4.8189,4.8286,1582,0
2016-11-30,4.8383,4.8383,4.7415,4.8093,6748,0
2016-12-01,4.8286,4.8383,4.7415,4.7705,116530,0
2016-12-02,4.7705,4.8286,4.7705,4.7802,4662,0
2016-12-05,4.8189,4.8674,4.7609,4.8093,6226,0
2016-12-06,4.7802,4.935,4.7705,4.8964,417972,0
2016-12-07,4.9253,4.935,4.8925,4.935,45418,0
2016-12-08,4.906,4.9567,4.8189,4.8189,29696,0
2016-12-09,4.8464,4.9641,4.8286,4.935,64548,0
2016-12-12,4.9641,4.9641,4.9448,4.9544,7196,0
2016-12-13,5.0124,5.0318,4.9544,5.0124,31250,0
2016-12-14,4.9448,5.1286,4.9448,5.0801,26718,0
2016-12-15,5.1867,5.3222,4.9456,5.2253,125955,0
2016-12-16,5.2349,5.2931,5.0512,5.0801,38111,0
2016-12-19,5.0416,5.1286,5.0416,5.0705,10543,0
2016-12-20,5.0512,5.2544,5.0222,5.0222,9599,0
2016-12-21,5.119,5.1286,5.0462,5.119,9433,0
2016-12-22,5.0801,5.0801,4.8286,4.9738,38023,0
2016-12-23,5.0124,5.0124,4.8022,4.9738,11691,0
2016-12-27,4.9544,5.1286,4.9544,5.1286,32988,0
2016-12-28,5.1383,5.2641,5.1383,5.2157,58056,0
2016-12-29,5.1867,5.2448,5.1383,5.2448,9143,0
2016-12-30,4.935,5.2544,4.935,5.206,128808,0
2017-01-03,5.2931,5.3123,5.177,5.2834,26913,0
2017-01-04,5.3222,5.3222,5.1286,5.1575,7078,0
2017-01-05,5.2931,5.2931,5.1383,5.1383,3091,0
2017-01-06,5.2738,5.2834,5.177,5.1867,2375,0
2017-01-09,5.1672,5.1964,5.0898,5.0996,35430,0
2017-01-10,5.1286,5.2157,5.0996,5.2157,9875,0
2017-01-11,5.177,5.1964,5.0898,5.0996,7401,0
2017-01-12,5.0801,5.0996,5.0609,5.0898,13660,0
2017-01-13,5.1096,5.119,4.9448,5.0318,27183,0
2017-01-17,5.0416,5.0801,5.0318,5.0416,31984,0
2017-01-18,5.0801,5.0801,5.0222,5.0222,2254,0
2017-01-19,5.0124,5.0124,4.9835,5.0124,9843,0
2017-01-20,5.0124,5.5641,4.9931,5.5156,344497,0
2017-01-23,6.0189,6.0189,5.6608,5.6996,187626,0
2017-01-24,5.7963,5.8156,5.6754,5.6897,52150,0
2017-01-25,5.777,5.8059,5.6608,5.6801,28410,0
2017-01-26,5.7093,5.7663,5.6801,5.6897,17209,0
2017-01-27,5.7189,5.7867,5.6801,5.7093,39942,0
2017-01-30,5.7093,5.7575,5.6319,5.6704,45180,0
2017-01-31,5.6801,5.6801,5.5834,5.6222,24379,0
2017-02-01,5.6996,5.6996,5.6123,5.6511,17777,0
2017-02-02,5.6511,5.7478,5.5737,5.6222,14242,0
2017-02-03,5.6027,5.6511,5.5834,5.5834,27857,0
2017-02-06,5.4564,5.6021,5.4564,5.5053,32189,0
2017-02-07,5.5472,5.5542,5.4369,5.5248,22280,0
2017-02-08,5.3882,5.5639,5.3394,5.3394,40954,0
2017-02-09,5.4662,5.5639,5.3296,5.5444,39321,0
2017-02-10,5.5639,5.5834,5.4859,5.5639,25686,0
2017-02-13,5.5584,5.5639,5.515,5.5542,100045,0
2017-02-14,5.5639,5.5639,5.4663,5.4761,26306,0
2017-02-15,5.4663,5.5345,5.3344,5.4175,37752,0
2017-02-16,5.3394,5.6029,5.3394,5.4663,85451,0
2017-02-17,5.4663,5.6223,5.4467,5.5542,100434,0
2017-02-21,5.5736,5.6517,5.5444,5.5444,82384,0
2017-02-22,5.5639,5.5639,5.5248,5.5542,51553,0
2017-02-23,5.5542,5.5697,5.536,5.5542,30082,0
2017-02-24,5.5751,5.5751,5.5444,5.5444,11920,0
2017-02-27,5.5053,5.5736,5.4858,5.5444,20320,0
2017-02-28,5.4955,5.5639,5.398,5.4663,25208,0
2017-03-01,5.4663,5.5248,5.4077,5.4175,42617,0
2017-03-02,5.4663,5.4761,5.4175,5.4663,14852,0
2017-03-03,5.4663,5.4663,5.3783,5.398,22602,0
2017-03-06,5.4077,5.4296,5.3199,5.3199,17260,0
2017-03-07,5.3199,5.3588,5.232,5.2807,36671,0
2017-03-08,5.5834,5.8176,5.3394,5.4858,345119,0
2017-03-09,5.5639,5.5981,5.5444,5.5639,35328,0
2017-03-10,5.5444,5.7298,5.5444,5.6712,50662,0
2017-03-13,5.7396,5.8079,5.7004,5.803,83502,0
2017-03-14,5.8079,5.8274,5.7396,5.7493,49854,0
2017-03-15,5.7493,5.8566,5.7492,5.8274,35873,0
2017-03-16,5.8566,5.9055,5.8274,5.8469,55957,0
2017-03-17,5.8664,5.8763,5.6712,5.6712,62595,0
2017-03-20,5.6712,5.7298,5.6517,5.6615,70723,0
2017-03-21,5.7004,5.7181,5.4467,5.4638,60023,0
2017-03-22,5.4955,5.5345,5.4272,5.4272,31381,0
2017-03-23,5.4272,5.5931,5.4272,5.4467,51168,0
2017-03-24,5.4663,5.5053,5.3686,5.3882,145086,0
2017-03-27,5.515,5.7982,5.4379,5.7738,115683,0
2017-03-28,5.8566,6.1006,5.8177,6.0909,107115,0
2017-03-29,6.1006,6.2765,5.9739,6.1066,110654,0
2017-03-30,6.1885,6.8327,6.0695,6.6571,360233,0
2017-03-31,6.6767,7.0281,6.5986,6.95,316962,0
2017-04-03,7.0183,7.2037,6.756,6.9011,219690,0
2017-04-04,6.95,7.0867,6.9046,6.9402,100777,0
2017-04-05,6.9986,7.0669,6.6767,6.6767,100110,0
2017-04-06,6.6278,6.95,6.6084,6.9208,91501,0
2017-04-07,6.8327,7.0378,6.7747,6.9011,110458,0
2017-04-10,6.9402,7.081,6.7743,6.7938,118401,0
2017-04-11,6.7351,7.0086,6.6962,6.9889,135813,0
2017-04-12,7.0281,7.1354,6.9012,6.9597,63979,0
2017-04-13,6.9402,6.9792,6.6962,6.7743,134848,0
2017-04-17,6.7743,6.8621,6.6085,6.8132,485841,0
2017-04-18,6.8132,6.8327,6.7059,6.7351,54057,0
2017-04-19,6.7351,6.9305,6.7351,6.8816,89127,0
2017-04-20,6.9208,7.2232,6.9208,7.1159,220799,0
2017-04-21,7.194,7.9261,6.9402,7.7015,1355848,0
2017-04-24,7.8969,7.975,7.6137,7.7893,238563,0
2017-04-25,7.7796,7.9261,7.6137,7.6528,355907,0
2017-04-26,7.682,7.7699,7.5064,7.5356,116379,0
2017-04-27,7.5747,7.7309,7.477,7.6332,114102,0
2017-04-28,7.6039,7.6429,7.4869,7.5551,98550,0
2017-05-01,7.5648,7.7601,7.5258,7.6528,106327,0
2017-05-02,7.721,7.8089,7.5757,7.682,166430,0
2017-05-03,7.721,7.8577,7.5648,7.7504,152274,0
2017-05-04,7.8092,7.9076,7.7208,7.8092,85718,0
2017-05-05,7.8682,7.9076,7.77,7.8878,172104,0
2017-05-08,7.9076,8.1432,7.8878,8.0352,387516,0
2017-05-09,8.0942,8.33,7.8977,8.0156,318133,0
2017-05-10,7.6128,7.7602,6.051,6.7877,858653,0
2017-05-11,6.5814,6.7778,6.2868,6.385,427520,0
2017-05-12,6.326,6.4538,6.0116,6.3064,611755,0
2017-05-15,6.267,6.552,6.1884,6.4242,238608,0
2017-05-16,6.434,6.4734,6.1394,6.2572,173139,0
2017-05-17,6.2376,6.3456,6.1492,6.1984,129925,0
2017-05-18,6.1786,6.2966,6.1786,6.2278,81271,0
2017-05-19,6.2474,6.3456,6.2032,6.2868,67009,0
2017-05-22,6.267,6.385,6.1984,6.267,61425,0
2017-05-23,6.2474,6.2868,6.1984,6.2278,49881,0
2017-05-24,6.2082,6.3162,6.1394,6.2376,61827,0
2017-05-25,6.277,6.385,6.2278,6.3064,67620,0
2017-05-26,6.3064,6.326,6.1553,6.3064,71844,0
2017-05-30,6.3162,6.385,6.1984,6.3162,95005,0
2017-05-31,6.3752,6.385,6.2572,6.3064,146245,0
2017-06-01,6.3358,6.5028,6.2376,6.4636,93996,0
2017-06-02,6.4832,6.609,6.4242,6.5324,44168,0
2017-06-05,6.552,6.601,6.3654,6.4636,60158,0
2017-06-06,6.4538,6.552,6.3692,6.4242,42959,0
2017-06-07,6.4832,6.5618,6.4046,6.493,62449,0
2017-06-08,6.5224,6.601,6.4636,6.5422,62363,0
2017-06-09,6.5028,6.6698,6.498,6.6108,46154,0
2017-06-12,6.6208,6.9056,6.5716,6.8564,78393,0
2017-06-13,6.8958,6.8958,6.7386,6.7582,39937,0
2017-06-14,6.7778,6.8762,6.7582,6.8172,44504,0
2017-06-15,6.8172,6.8516,6.6846,6.7778,39018,0
2017-06-16,6.8466,6.8466,6.6796,6.6894,43407,0
2017-06-19,6.7288,6.8466,6.6992,6.827,40741,0
2017-06-20,6.827,6.994,6.827,6.9056,38546,0
2017-06-21,6.9056,7.0136,6.8762,6.9154,31488,0
2017-06-22,6.9252,6.9252,6.8074,6.8368,27119,0
2017-06-23,6.827,7.0628,6.7582,7.0332,74015,0
2017-06-26,7.0726,7.0726,6.7877,6.827,45486,0
2017-06-27,6.7386,6.8762,6.7386,6.8074,25476,0
2017-06-28,6.7677,6.9252,6.7677,6.8368,36028,0
2017-06-29,6.8662,6.9469,6.8239,6.8958,61745,0
2017-06-30,6.886,7.0055,6.7521,6.9546,102636,0
2017-07-03,6.9744,6.9744,6.7484,6.9056,23677,0
2017-07-05,6.9546,7.0038,6.8762,6.9744,40938,0
2017-07-06,6.9448,6.9744,6.9056,6.9646,18438,0
2017-07-07,6.9448,7.0136,6.8806,7.0136,42656,0
2017-07-10,6.9546,7.2592,6.8762,7.1806,65873,0
2017-07-11,7.328,7.377,7.1866,7.22,51269,0
2017-07-12,7.269,7.3132,7.1806,7.2886,34170,0
2017-07-13,7.2396,7.3476,7.2396,7.3476,15051,0
2017-07-14,7.3574,7.377,7.2788,7.3672,42718,0
2017-07-17,7.3672,7.3672,7.2298,7.3378,34809,0
2017-07-18,7.3574,7.3672,7.2593,7.3476,29321,0
2017-07-19,7.328,7.3672,7.3084,7.3476,14089,0
2017-07-20,7.3378,7.3672,7.269,7.3378,10027,0
2017-07-21,7.3378,7.3378,7.1904,7.2002,48502,0
2017-07-24,7.1904,7.2788,7.1806,7.2592,18824,0
2017-07-25,7.3182,7.3672,7.21,7.21,45959,0
2017-07-26,7.21,7.2298,7.1904,7.1904,14397,0
2017-07-27,7.22,7.2396,7.1316,7.1904,27487,0
2017-07-28,7.1806,7.1924,6.9754,7.0332,29855,0
2017-07-31,7.0136,7.0332,6.9744,6.9842,19317,0
2017-08-01,6.9744,7.2298,6.9744,7.21,19571,0
2017-08-02,7.1806,7.1806,7.0038,7.0726,26145,0
2017-08-03,7.0726,7.161,6.434,6.66,69374,0
2017-08-04,6.4023,6.7393,6.4023,6.6996,89628,0
2017-08-07,6.6897,6.7988,6.5609,6.6699,175480,0
2017-08-08,6.6402,6.7492,6.5014,6.5113,45890,0
2017-08-09,6.442,6.5022,5.887,5.9563,131257,0
2017-08-10,5.8473,5.9762,5.5996,5.8176,98572,0
2017-08-11,5.8275,6.0447,5.7482,5.8473,57709,0
2017-08-14,5.8275,6.1149,5.8275,6.1149,33050,0
2017-08-15,6.1645,6.3429,6.1248,6.2239,52988,0
2017-08-16,6.2041,6.2834,6.1546,6.2338,25191,0
2017-08-17,6.2239,6.2933,6.0257,6.1645,39384,0
2017-08-18,6.1744,6.2636,6.0852,6.2338,19406,0
2017-08-21,6.1942,6.1942,5.9762,6.0654,22093,0
2017-08-22,6.0554,6.2338,6.0158,6.1843,17272,0
2017-08-23,6.1843,6.2338,6.0862,6.1446,3848,0
2017-08-24,6.1942,6.2636,6.0666,6.2537,27659,0
2017-08-25,6.2636,6.442,6.2302,6.4221,32177,0
2017-08-28,6.4122,6.4122,6.1446,6.1446,20480,0
2017-08-29,6.0951,6.3131,6.0455,6.2834,27363,0
2017-08-30,6.2834,6.5807,6.2564,6.5213,78912,0
2017-08-31,6.5312,6.541,6.3924,6.4221,18086,0
2017-09-01,6.4221,6.4221,6.1694,6.2438,71308,0
2017-09-05,6.2041,6.3676,6.105,6.1744,42779,0
2017-09-06,6.2438,6.3131,6.1645,6.2041,15542,0
2017-09-07,6.2338,6.2834,6.1137,6.1446,60284,0
2017-09-08,6.1347,6.1496,6.0951,6.1149,26581,0
2017-09-11,6.105,6.2239,6.0554,6.0951,140362,0
2017-09-12,6.0654,6.105,6.0455,6.0753,33859,0
2017-09-13,6.0654,6.0852,6.0455,6.0654,45104,0
2017-09-14,6.0951,6.0951,6.0059,6.0158,59230,0
2017-09-15,5.996,6.0951,5.9167,5.9266,100748,0
2017-09-18,5.9266,6.0852,5.8275,6.0554,60413,0
2017-09-19,6.0455,6.1149,6.0356,6.0951,16617,0
2017-09-20,6.1149,6.1397,5.9861,6.0951,33903,0
2017-09-21,6.1347,6.1446,6.0059,6.1347,26155,0
2017-09-22,6.1248,6.1942,6.1248,6.1942,12893,0
2017-09-25,6.1546,6.1942,6.1199,6.1347,17584,0
2017-09-26,6.1347,6.2438,6.0754,6.1347,18745,0
2017-09-27,6.1446,6.3032,5.996,6.2933,35682,0
2017-09-28,6.2636,6.328,6.219,6.2438,34997,0
2017-09-29,6.214,6.2933,6.214,6.2537,9103,0
2017-10-02,6.2933,6.2933,6.2429,6.2735,13601,0
2017-10-03,6.3032,6.3131,6.1943,6.3131,15824,0
2017-10-04,6.2537,6.323,6.2041,6.2438,71246,0
2017-10-05,6.2338,6.7195,6.2338,6.6005,63722,0
2017-10-06,6.5014,6.6261,6.4023,6.4221,25940,0
2017-10-09,6.4717,6.5312,6.3496,6.4915,16695,0
2017-10-10,6.4915,6.6303,6.3924,6.4321,28284,0
2017-10-11,6.442,6.5213,6.4321,6.442,26206,0
2017-10-12,6.3867,6.5113,6.3429,6.4321,18907,0
2017-10-13,6.4816,6.4816,6.323,6.4321,12830,0
2017-10-16,6.3825,6.4519,6.3329,6.4519,16148,0
2017-10-17,6.3924,6.442,6.3676,6.3924,8688,0
2017-10-18,6.3577,6.442,6.3429,6.3924,8130,0
2017-10-19,6.3329,6.4122,6.323,6.3726,29633,0
2017-10-20,6.4221,6.4915,6.3339,6.3429,18755,0
2017-10-23,6.4375,6.5113,6.2438,6.2735,18295,0
2017-10-24,6.2735,6.3329,6.1942,6.3032,16734,0
2017-10-25,6.2636,6.4717,6.2379,6.4618,46521,0
2017-10-26,6.4717,6.5271,6.4436,6.5163,15880,0
2017-10-27,6.5411,6.66,6.4122,6.6104,192942,0
2017-10-30,6.6798,6.7789,6.5998,6.66,53996,0
2017-10-31,6.6501,6.7393,6.5312,6.5906,26268,0
2017-11-01,6.6104,6.6897,6.5763,6.6897,16533,0
2017-11-02,6.6501,6.7393,6.6104,6.7096,29630,0
2017-11-03,6.6996,6.8077,6.6104,6.6104,17013,0
2017-11-06,6.6104,6.7294,6.6104,6.66,8621,0
2017-11-07,6.75,6.78,6.63,6.68,99573,0
2017-11-08,6.705,6.7936,6.68,6.75,8586,0
2017-11-09,7.2,7.24,6.95,7.05,96347,0
2017-11-10,7.1,7.24,7.09,7.13,60616,0
