Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.0991,8.1308,8.0933,8.1308,12821,0
2005-02-28,8.1868,8.2301,8.0821,8.1755,38452,0
2005-03-01,8.2245,8.2245,8.1755,8.2124,17535,0
2005-03-02,8.1868,8.2485,8.1868,8.2245,16861,0
2005-03-03,8.2485,8.343,8.0991,8.1169,66284,0
2005-03-04,8.0991,8.1169,7.9271,7.9453,129692,0
2005-03-07,7.85,7.9453,7.8213,7.9203,61223,0
2005-03-08,7.9271,7.9271,7.8747,7.8976,35080,0
2005-03-09,7.8213,7.8566,7.5659,7.6834,139814,0
2005-03-10,7.7381,7.7381,7.4535,7.594,57339,0
2005-03-11,7.5064,7.6062,7.447,7.5002,88044,0
2005-03-14,7.4766,7.5367,7.447,7.471,65949,0
2005-03-15,7.4004,7.4413,7.1867,7.3527,146227,0
2005-03-16,7.2997,7.2997,7.2159,7.2398,80266,0
2005-03-17,7.1629,7.3877,7.1629,7.2997,101193,0
2005-03-18,7.3227,7.3578,7.2513,7.3049,58520,0
2005-03-21,7.3401,7.447,7.222,7.4122,114507,0
2005-03-22,7.2398,7.3703,7.1686,7.1686,112161,0
2005-03-23,7.1505,7.1505,7.0436,7.0436,62234,0
2005-03-24,7.0976,7.1328,7.0619,7.0619,57173,0
2005-03-28,7.0791,7.1153,6.8246,6.9434,108953,0
2005-03-29,6.9134,7.1094,6.8308,7.0501,47056,0
2005-03-30,6.8719,7.0619,6.866,7.0322,109622,0
2005-03-31,7.0027,7.0911,6.9787,7.0384,66618,0
2005-04-01,7.0976,7.3227,7.0738,7.3049,74205,0
2005-04-04,7.2933,7.2997,7.0911,7.1921,31032,0
2005-04-05,7.0911,7.3162,7.0791,7.2933,72351,0
2005-04-06,7.2634,7.2933,7.1745,7.2933,48405,0
2005-04-07,7.2997,7.3641,7.222,7.2997,13156,0
2005-04-08,7.5064,7.5182,7.2634,7.3401,52788,0
2005-04-11,7.2997,7.3641,7.1153,7.1686,107432,0
2005-04-12,7.1629,7.2398,7.1629,7.2279,21926,0
2005-04-13,7.222,7.2696,7.1867,7.2337,23443,0
2005-04-14,7.2574,7.2933,7.2337,7.2757,31032,0
2005-04-15,7.222,7.2757,7.2098,7.2696,24457,0
2005-04-18,7.2696,7.2696,7.127,7.1921,53803,0
2005-04-19,7.2398,7.3227,7.1867,7.3227,33395,0
2005-04-20,7.2696,7.3285,7.2098,7.2337,48237,0
2005-04-21,7.1867,7.222,7.1867,7.222,26480,0
2005-04-22,7.2159,7.222,7.1566,7.1745,32041,0
2005-04-25,7.1983,7.2098,7.1209,7.127,32384,0
2005-04-26,7.0976,7.2041,7.0976,7.1389,46718,0
2005-04-27,7.2696,7.2809,7.1745,7.246,52620,0
2005-04-28,7.2757,7.4122,7.2696,7.4122,28836,0
2005-04-29,7.4413,7.4413,7.3049,7.3877,11305,0
2005-05-02,7.3939,7.5182,7.3939,7.5131,45703,0
2005-05-03,7.5182,7.5309,7.4875,7.5309,14508,0
2005-05-04,7.471,7.5659,7.471,7.5309,27994,0
2005-05-05,7.4949,7.5659,7.4949,7.5597,14508,0
2005-05-06,7.594,7.6307,7.4822,7.4822,19390,0
2005-05-09,7.4766,7.5659,7.447,7.4949,19562,0
2005-05-10,7.4591,7.5064,7.4535,7.4766,20405,0
2005-05-11,7.5064,7.5425,7.471,7.5425,40637,0
2005-05-12,7.5888,7.5888,7.4063,7.5249,30188,0
2005-05-13,7.4642,7.5309,7.3463,7.4875,39125,0
2005-05-16,7.5481,7.5481,7.4172,7.4413,27321,0
2005-05-17,7.4172,7.4352,7.4063,7.4122,15518,0
2005-05-18,7.471,7.5131,7.447,7.4535,21758,0
2005-05-19,7.447,7.5552,7.4302,7.5552,15689,0
2005-05-20,7.4822,7.6834,7.4822,7.6555,24117,0
2005-05-23,7.6191,7.6243,7.5552,7.594,16358,0
2005-05-24,7.6555,7.6614,7.5367,7.6555,23612,0
2005-05-25,7.6675,7.6675,7.5715,7.6243,30698,0
2005-05-26,7.6243,7.6555,7.594,7.6555,14341,0
2005-05-27,7.6555,7.6555,7.594,7.6555,15344,0
2005-05-31,7.6834,7.6834,7.594,7.637,19562,0
2005-06-01,7.6675,7.7026,7.637,7.6781,22096,0
2005-06-02,7.7026,7.7134,7.6675,7.6675,11463,0
2005-06-03,7.6675,7.767,7.6675,7.767,34239,0
2005-06-06,7.7544,7.8022,7.637,7.637,29851,0
2005-06-07,7.6614,7.7857,7.6435,7.6834,7246,0
2005-06-08,7.6555,7.7134,7.5832,7.5832,19732,0
2005-06-09,7.5767,7.7258,7.5659,7.6904,16194,0
2005-06-10,7.7325,7.7325,7.5659,7.7258,18384,0
2005-06-13,7.6243,7.7325,7.6243,7.7325,31535,0
2005-06-14,7.6834,7.6834,7.5002,7.5249,39638,0
2005-06-15,7.5481,7.6614,7.3578,7.3578,39638,0
2005-06-16,7.3877,7.4413,7.2997,7.3285,45703,0
2005-06-17,7.3285,7.3877,7.1629,7.2398,48578,0
2005-06-20,7.2997,7.3111,7.2398,7.2933,30188,0
2005-06-21,7.2997,7.4122,7.2997,7.4122,23443,0
2005-06-22,7.3939,7.5552,7.3939,7.5064,34567,0
2005-06-23,7.5597,7.5659,7.5131,7.5367,16024,0
2005-06-24,7.5659,7.5715,7.4822,7.5481,22594,0
2005-06-27,7.5659,7.6614,7.4949,7.5002,25970,0
2005-06-28,7.4766,7.6062,7.4766,7.5659,17374,0
2005-06-29,7.5659,7.6493,7.447,7.6435,48909,0
2005-06-30,7.6555,7.7071,7.6062,7.6125,17710,0
2005-07-01,7.6555,7.6781,7.5659,7.5715,13327,0
2005-07-05,7.5715,7.637,7.5659,7.6125,9446,0
2005-07-06,7.6614,7.6963,7.4766,7.5659,17535,0
2005-07-07,7.6243,7.6733,7.6062,7.6733,14003,0
2005-07-08,7.6834,7.767,7.6243,7.6243,40981,0
2005-07-11,7.6834,7.9453,7.6834,7.8388,65606,0
2005-07-12,7.8803,7.9335,7.8441,7.9335,47728,0
2005-07-13,7.9335,7.9335,7.863,7.863,15849,0
2005-07-14,7.8678,7.8678,7.7857,7.8022,54309,0
2005-07-15,7.8022,7.8327,7.7857,7.8022,32384,0
2005-07-18,7.8022,7.8022,7.7071,7.7134,52788,0
2005-07-19,7.7134,7.85,7.7134,7.7381,30698,0
2005-07-20,7.6834,7.6834,7.6435,7.6781,16194,0
2005-07-21,7.6493,7.8327,7.6307,7.6555,40637,0
2005-07-22,7.6493,7.6834,7.6191,7.6834,49753,0
2005-07-25,7.6834,7.6963,7.5767,7.6125,67128,0
2005-07-26,7.6555,7.7857,7.6243,7.7857,27485,0
2005-07-27,7.7736,7.8213,7.7325,7.8213,16530,0
2005-07-28,7.791,7.8441,7.7857,7.8327,17204,0
2005-07-29,7.8922,7.8922,7.7381,7.8327,17710,0
2005-08-01,7.8327,7.8922,7.7497,7.8327,18220,0
2005-08-02,7.8922,7.9046,7.809,7.8327,29171,0
2005-08-03,7.8388,7.9203,7.7736,7.9096,31204,0
2005-08-04,7.863,7.8976,7.863,7.8803,10630,0
2005-08-05,7.9046,7.9046,7.809,7.863,20744,0
2005-08-08,7.8922,7.9203,7.85,7.9203,31535,0
2005-08-09,7.8922,7.8922,7.8022,7.8263,20744,0
2005-08-10,7.8213,7.8263,7.6904,7.7026,43175,0
2005-08-11,7.7205,7.7258,7.6243,7.6243,52788,0
2005-08-12,7.6062,7.7071,7.6062,7.6675,33053,0
2005-08-15,7.7134,7.9046,7.6963,7.8022,51947,0
2005-08-16,7.7964,7.8678,7.7433,7.7799,50263,0
2005-08-17,7.8388,7.8388,7.7799,7.8327,24457,0
2005-08-18,7.791,7.8862,7.7799,7.8862,13156,0
2005-08-19,7.8022,7.9096,7.8022,7.8862,24117,0
2005-08-22,7.8388,7.9203,7.8388,7.9203,36423,0
2005-08-23,7.9335,7.9335,7.8441,7.8922,26310,0
2005-08-24,7.9203,7.9736,7.9203,7.9736,18050,0
2005-08-25,7.916,8.0294,7.8803,7.9096,31204,0
2005-08-26,7.9699,7.9699,7.8678,7.9203,20744,0
2005-08-29,7.9806,8.0636,7.9203,7.9203,29516,0
2005-08-30,7.9565,7.9565,7.9096,7.9203,18384,0
2005-08-31,8.0386,8.0686,7.9806,7.9806,22436,0
2005-09-01,7.9874,7.9998,7.9271,7.9998,30356,0
2005-09-02,8.0933,8.0933,7.9998,8.011,20068,0
2005-09-06,8.0873,8.0873,8.011,8.011,27321,0
2005-09-07,8.0686,8.124,7.9806,8.124,20573,0
2005-09-08,8.124,8.1589,8.0294,8.0294,23277,0
2005-09-09,8.0686,8.1815,7.9874,8.1119,26137,0
2005-09-12,8.1119,8.124,8.0578,8.0686,13327,0
2005-09-13,8.0446,8.0446,7.993,7.9998,25632,0
2005-09-14,7.993,8.0337,7.9806,8.0337,21590,0
2005-09-15,8.0057,8.0446,7.9806,8.0386,24117,0
2005-09-16,7.993,8.0234,7.9046,7.963,37105,0
2005-09-19,7.963,7.9806,7.9046,7.9046,17885,0
2005-09-20,7.8678,7.9046,7.8263,7.8263,14003,0
2005-09-21,7.7544,7.7799,7.6963,7.7071,22096,0
2005-09-22,7.7325,7.7433,7.6435,7.7134,29171,0
2005-09-23,7.7134,7.7325,7.6493,7.6834,14508,0
2005-09-26,7.7433,7.767,7.7071,7.7258,13489,0
2005-09-27,7.7607,7.7964,7.6834,7.7964,21758,0
2005-09-28,7.6904,7.7964,7.6834,7.7026,45703,0
2005-09-29,7.6904,7.767,7.6834,7.7433,12314,0
2005-09-30,7.7736,7.7736,7.6243,7.6555,17204,0
2005-10-03,7.6733,7.8022,7.6555,7.6675,15689,0
2005-10-04,7.6675,7.8922,7.594,7.6062,24623,0
2005-10-05,7.6555,7.6675,7.5832,7.6555,17204,0
2005-10-06,7.594,7.594,7.2696,7.3877,51607,0
2005-10-07,7.447,7.4766,7.3877,7.4063,15344,0
2005-10-10,7.4642,7.4949,7.447,7.447,20405,0
2005-10-11,7.4063,7.4172,7.3285,7.3285,13833,0
2005-10-12,7.3877,7.3877,7.2696,7.2997,30860,0
2005-10-13,7.3285,7.3939,7.1209,7.1745,37613,0
2005-10-14,7.1505,7.3049,7.103,7.1629,28836,0
2005-10-17,7.1505,7.1745,6.9732,7.0436,69314,0
2005-10-18,6.9846,7.0619,6.9846,7.0322,19224,0
2005-10-19,6.9787,6.9846,6.7948,6.8719,41154,0
2005-10-20,6.884,6.9612,6.8482,6.9434,34919,0
2005-10-21,6.9732,7.1328,6.9732,7.0738,40146,0
2005-10-24,7.0911,7.1153,6.9434,7.1153,41328,0
2005-10-25,7.0619,7.145,6.884,6.884,19390,0
2005-10-26,6.9255,7.0855,6.9018,6.9018,29516,0
2005-10-27,6.9612,7.0855,6.9372,7.0322,11976,0
2005-10-28,6.9964,6.9964,6.8009,6.884,35589,0
2005-10-31,6.884,6.9732,6.6943,6.7416,39805,0
2005-11-01,6.8009,6.9669,6.7532,6.7532,47728,0
2005-11-02,6.7475,6.8719,6.7475,6.8065,20913,0
2005-11-03,6.8009,6.884,6.7475,6.884,39968,0
2005-11-04,6.9018,6.9079,6.8246,6.8544,14508,0
2005-11-07,6.8482,6.9255,6.8425,6.9018,33230,0
2005-11-08,6.8544,6.9194,6.7948,6.884,49078,0
2005-11-09,6.884,6.9194,6.8544,6.9194,39299,0
2005-11-10,6.884,6.9134,6.86,6.866,25811,0
2005-11-11,6.8779,6.9964,6.86,6.9434,16530,0
2005-11-14,6.9846,7.0027,6.8425,6.9255,65606,0
2005-11-15,6.9372,7.0322,6.8065,7.0202,44695,0
2005-11-16,7.0619,7.2873,7.0619,7.1686,28836,0
2005-11-17,7.0619,7.1505,6.8246,7.0322,39805,0
2005-11-18,7.0322,7.0738,7.0322,7.0436,32886,0
2005-11-21,6.9372,7.0619,6.7475,6.8544,53130,0
2005-11-22,6.7948,6.8065,6.611,6.7238,55990,0
2005-11-23,6.6287,6.8779,6.6174,6.8779,62402,0
2005-11-25,6.8188,6.9491,6.8188,6.9491,8607,0
2005-11-28,6.8902,6.9314,6.8009,6.884,19224,0
2005-11-29,6.8246,6.8544,6.6467,6.7238,96640,0
2005-11-30,6.7832,6.8125,6.6467,6.8125,55321,0
2005-12-01,6.7769,7.1209,6.7416,6.9134,76392,0
2005-12-02,6.9732,7.0027,6.8544,7.0027,23955,0
2005-12-05,6.9964,7.0384,6.8009,6.86,47384,0
2005-12-06,6.9194,6.9434,6.7948,6.884,34919,0
2005-12-07,6.884,7.0322,6.7948,6.8719,29171,0
2005-12-08,6.9314,7.0202,6.7181,6.8246,80786,0
2005-12-09,6.884,6.884,6.7591,6.7655,43012,0
2005-12-12,6.7475,6.8544,6.6766,6.7354,72524,0
2005-12-13,6.6766,6.6882,6.5755,6.6406,90227,0
2005-12-14,6.6406,6.6766,6.5636,6.6766,47384,0
2005-12-15,6.5817,6.6467,6.5043,6.6467,121429,0
2005-12-16,6.6766,6.6766,6.5878,6.6287,108445,0
2005-12-19,6.6287,6.6287,6.5284,6.5755,101522,0
2005-12-20,6.5755,6.593,6.5222,6.5636,95791,0
2005-12-21,6.5817,6.6406,6.4804,6.5578,159547,0
2005-12-22,6.5995,6.6355,6.5284,6.6355,94787,0
2005-12-23,6.6943,6.7416,6.6174,6.7064,45872,0
2005-12-27,6.7297,6.7297,6.5698,6.6406,64267,0
2005-12-28,6.5698,6.611,6.5516,6.611,44859,0
2005-12-29,6.611,6.611,6.534,6.534,56665,0
2005-12-30,6.5878,6.5995,6.487,6.5516,118898,0
2006-01-03,6.5878,6.8246,6.5516,6.7354,91408,0
2006-01-04,6.7832,6.8188,6.6822,6.7714,54817,0
2006-01-05,6.8308,6.86,6.7532,6.8544,69655,0
2006-01-06,6.8544,6.9255,6.8544,6.9134,81971,0
2006-01-09,6.9732,7.127,6.9255,7.1153,62736,0
2006-01-10,7.1389,7.1505,7.0911,7.1505,36593,0
2006-01-11,7.1867,7.3162,7.1505,7.3162,27321,0
2006-01-12,7.3463,7.3463,7.2997,7.3463,62234,0
2006-01-13,7.3463,7.4236,7.3463,7.4236,60719,0
2006-01-17,7.4822,7.4822,7.4004,7.4352,46381,0
2006-01-18,7.4122,7.471,7.3877,7.471,34919,0
2006-01-19,7.4591,7.6555,7.4535,7.5659,50589,0
2006-01-20,7.4591,7.5481,7.4591,7.5002,27321,0
2006-01-23,7.5481,7.5481,7.471,7.471,33230,0
2006-01-24,7.5309,7.5309,7.3877,7.4236,39638,0
2006-01-25,7.4822,7.4949,7.4172,7.4236,19059,0
2006-01-26,7.4822,7.5659,7.3877,7.3939,70496,0
2006-01-27,7.4535,7.4591,7.3877,7.4122,68301,0
2006-01-30,7.4122,7.471,7.3939,7.471,29171,0
2006-01-31,7.4122,7.4642,7.3939,7.4642,49245,0
2006-02-01,7.4642,7.5064,7.447,7.5064,23782,0
2006-02-02,7.5182,7.5659,7.5064,7.5064,12821,0
2006-02-03,7.4875,7.5249,7.4236,7.5182,15344,0
2006-02-06,7.5182,7.5367,7.4302,7.471,41826,0
2006-02-07,7.4642,7.471,7.3939,7.471,23955,0
2006-02-08,7.471,7.471,7.4063,7.4122,25303,0
2006-02-09,7.4172,7.4302,7.3877,7.4302,52788,0
2006-02-10,7.4302,7.4352,7.4004,7.4172,10630,0
2006-02-13,7.4004,7.4352,7.3877,7.4352,33230,0
2006-02-14,7.4352,7.4352,7.3877,7.4122,20913,0
2006-02-15,7.4122,7.4302,7.3939,7.4004,22766,0
2006-02-16,7.4122,7.447,7.3401,7.3939,33395,0
2006-02-17,7.3342,7.4302,7.2997,7.3877,51108,0
2006-02-21,7.4591,7.4642,7.3815,7.3939,20573,0
2006-02-22,7.4172,7.5064,7.4004,7.4352,16861,0
2006-02-23,7.4949,7.4949,7.2933,7.3877,46718,0
2006-02-24,7.4063,7.4172,7.3401,7.4004,22436,0
2006-02-27,7.3049,7.3285,7.246,7.2997,53457,0
2006-02-28,7.3227,7.3227,7.2757,7.3227,30021,0
2006-03-01,7.3285,7.4004,7.3227,7.4004,39638,0
2006-03-02,7.4591,7.4591,7.3939,7.4413,20068,0
2006-03-03,7.4122,7.4302,7.4063,7.4063,13833,0
2006-03-06,7.4413,7.5002,7.3939,7.4352,13156,0
2006-03-07,7.3764,7.3764,7.1745,7.2159,47555,0
2006-03-08,7.1867,7.2159,6.9732,7.0384,57339,0
2006-03-09,6.9787,7.0322,6.8125,6.884,63078,0
2006-03-10,6.8779,6.8902,6.8308,6.8308,42673,0
2006-03-13,6.8308,6.9079,6.8308,6.8362,41328,0
2006-03-14,6.8954,6.9079,6.8425,6.9018,47226,0
2006-03-15,6.9134,6.9553,6.9134,6.9491,23277,0
2006-03-16,6.9612,6.9612,6.8719,6.9491,22939,0
2006-03-17,6.9491,6.9732,6.9255,6.9732,8090,0
2006-03-20,6.9787,6.9964,6.9612,6.9964,17885,0
2006-03-21,6.9964,7.0085,6.9194,6.9732,21590,0
2006-03-22,6.9314,6.9964,6.8954,6.9907,30188,0
2006-03-23,6.9314,6.9907,6.9018,6.9669,67632,0
2006-03-24,6.9669,6.9669,6.7591,6.8425,75388,0
2006-03-27,6.8308,6.866,6.8246,6.8246,29851,0
2006-03-28,6.86,6.866,6.8246,6.8425,19059,0
2006-03-29,6.8425,6.8425,6.7714,6.7714,29171,0
2006-03-30,6.8125,6.8188,6.7655,6.7655,58352,0
2006-03-31,6.7475,6.8125,6.7475,6.7714,14508,0
2006-04-03,6.7948,6.8065,6.7416,6.7475,44188,0
2006-04-04,6.7354,6.7948,6.7354,6.7769,20405,0
2006-04-05,6.7655,6.86,6.7655,6.8425,52283,0
2006-04-06,6.8954,6.9018,6.7948,6.8246,30698,0
2006-04-07,6.7948,6.8246,6.7714,6.7832,18546,0
2006-04-10,6.7532,6.7591,6.7354,6.7532,22436,0
2006-04-11,6.7416,6.7714,6.7181,6.7655,31204,0
2006-04-12,6.8125,6.8125,6.7297,6.7297,35080,0
2006-04-13,6.7238,6.7354,6.6174,6.6174,41653,0
2006-04-17,6.6174,6.6943,6.6174,6.6646,35926,0
2006-04-18,6.6467,6.6704,6.5995,6.6406,60211,0
2006-04-19,6.593,6.611,6.5401,6.5401,68132,0
2006-04-20,6.593,6.5995,6.534,6.5817,70166,0
2006-04-21,6.5698,6.6051,6.5401,6.6051,35080,0
2006-04-24,6.5878,6.6355,6.5461,6.6355,25811,0
2006-04-25,6.6355,6.6355,6.4273,6.487,136781,0
2006-04-26,6.4744,6.5878,6.4452,6.5043,94277,0
2006-04-27,6.5401,6.5636,6.534,6.5636,29347,0
2006-04-28,6.5817,6.6287,6.5636,6.6287,31709,0
2006-05-01,6.534,6.6704,6.534,6.611,150946,0
2006-05-02,6.593,6.6174,6.534,6.5401,30698,0
2006-05-03,6.5401,6.5516,6.5105,6.534,40807,0
2006-05-04,6.5401,6.5817,6.5401,6.5578,14003,0
2006-05-05,6.5401,6.5878,6.5222,6.5516,27321,0
2006-05-08,6.5636,6.5636,6.487,6.487,42163,0
2006-05-09,6.4569,6.487,6.4511,6.4569,55823,0
2006-05-10,6.4569,6.4983,6.4154,6.4154,83994,0
2006-05-11,6.4569,6.463,6.4154,6.463,40473,0
2006-05-12,6.4452,6.4569,6.4096,6.4569,12478,0
2006-05-15,6.4389,6.463,6.3859,6.4511,28836,0
2006-05-16,6.4511,6.4689,6.3914,6.4689,25460,0
2006-05-17,6.4689,6.4689,6.3914,6.4213,25970,0
2006-05-18,6.4569,6.4569,6.4096,6.4154,31032,0
2006-05-19,6.3859,6.4096,6.3621,6.3981,32886,0
2006-05-22,6.3321,6.3621,6.2731,6.3439,66958,0
2006-05-23,6.3503,6.4096,6.3503,6.3859,38288,0
2006-05-24,6.4154,6.4332,6.3388,6.3914,100184,0
2006-05-25,6.4273,6.4389,6.3981,6.4213,33395,0
2006-05-26,6.4452,6.4923,6.4389,6.4923,31535,0
2006-05-30,6.5461,6.5461,6.4213,6.4744,68301,0
2006-05-31,6.5043,6.5578,6.4213,6.534,46718,0
2006-06-01,6.5163,6.6174,6.5043,6.5578,45703,0
2006-06-02,6.5578,6.6174,6.5043,6.5578,36423,0
2006-06-05,6.5163,6.5878,6.4154,6.4804,92085,0
2006-06-06,6.4452,6.5043,6.4332,6.5043,23612,0
2006-06-07,6.4923,6.6174,6.4511,6.5578,86350,0
2006-06-08,6.5817,6.5817,6.5043,6.5043,30698,0
2006-06-09,6.4744,6.4923,6.4452,6.4511,22594,0
2006-06-12,6.4452,6.4689,6.3798,6.4096,47056,0
2006-06-13,6.4689,6.4744,6.3621,6.4096,36100,0
2006-06-14,6.4452,6.4452,6.3859,6.3859,68985,0
2006-06-15,6.3388,6.3859,6.3388,6.3503,77413,0
2006-06-16,6.3621,6.4389,6.3621,6.3981,26310,0
2006-06-19,6.3981,6.463,6.3981,6.4511,27485,0
2006-06-20,6.4511,6.487,6.4273,6.487,52454,0
2006-06-21,6.4744,6.5284,6.4569,6.5043,37774,0
2006-06-22,6.5163,6.5222,6.4154,6.5043,45872,0
2006-06-23,6.4452,6.4511,6.4154,6.4511,25632,0
2006-06-26,6.4213,6.5043,6.4213,6.4923,41493,0
2006-06-27,6.5043,6.5043,6.4273,6.4923,37774,0
2006-06-28,6.463,6.4983,6.4332,6.4332,10292,0
2006-06-29,6.487,6.5043,6.4744,6.4744,15177,0
2006-06-30,6.4804,6.6051,6.4804,6.5578,65781,0
2006-07-03,6.5461,6.6704,6.5284,6.593,27657,0
2006-07-05,6.5578,6.6467,6.5222,6.5401,24623,0
2006-07-06,6.534,6.6174,6.534,6.5636,27321,0
2006-07-07,6.5401,6.5755,6.4273,6.4804,62569,0
2006-07-10,6.5284,6.5284,6.4452,6.4804,39461,0
2006-07-11,6.534,6.5578,6.4689,6.5578,47056,0
2006-07-12,6.5578,6.5878,6.5105,6.5878,12314,0
2006-07-13,6.5636,6.7948,6.5578,6.7064,69487,0
2006-07-14,6.7064,6.7354,6.6704,6.6704,32219,0
2006-07-17,6.7118,6.7948,6.6766,6.7832,13156,0
2006-07-18,6.7238,6.7948,6.7238,6.7655,20068,0
2006-07-19,6.7118,6.7832,6.7118,6.7714,40981,0
2006-07-20,6.7769,6.7769,6.6822,6.7475,18719,0
2006-07-21,6.7532,6.7832,6.6882,6.7297,18220,0
2006-07-24,6.7181,6.7769,6.7181,6.7354,22594,0
2006-07-25,6.7769,6.7832,6.6586,6.6766,50087,0
2006-07-26,6.7238,6.7948,6.7064,6.7354,82468,0
2006-07-27,6.7416,6.7532,6.6766,6.7064,29347,0
2006-07-28,6.7297,6.7591,6.6943,6.7475,23443,0
2006-07-31,6.7591,6.8125,6.7118,6.8125,45531,0
2006-08-01,6.7887,6.9964,6.7181,6.9907,65781,0
2006-08-02,6.9314,6.9434,6.884,6.9134,42331,0
2006-08-03,7.0911,7.0911,6.9372,6.9669,82817,0
2006-08-04,7.0261,7.0911,7.0085,7.0619,41493,0
2006-08-07,7.1209,7.1209,7.0436,7.0619,43675,0
2006-08-08,7.0501,7.0619,6.9194,7.0501,76561,0
2006-08-09,7.1094,7.1389,7.0322,7.1389,21421,0
2006-08-10,7.1629,7.2809,7.1505,7.2809,49585,0
2006-08-11,7.2574,7.3162,7.1921,7.2098,40981,0
2006-08-14,7.2098,7.2098,6.9669,6.9669,50770,0
2006-08-15,7.0261,7.0855,6.9491,6.9732,26650,0
2006-08-16,6.9491,6.9732,6.8954,6.8954,33729,0
2006-08-17,6.9134,6.9434,6.884,6.8954,62402,0
2006-08-18,6.8902,6.9732,6.8902,6.9732,17710,0
2006-08-21,6.9732,7.0027,6.9194,6.9787,64092,0
2006-08-22,6.9612,6.9846,6.8544,6.9434,24960,0
2006-08-23,6.9732,6.9732,6.8902,6.9194,28161,0
2006-08-24,6.9732,6.9846,6.9018,6.9669,31709,0
2006-08-25,6.9314,6.9491,6.8954,6.9491,24279,0
2006-08-28,6.9732,7.0855,6.9314,6.9907,58018,0
2006-08-29,7.0501,7.0791,6.7475,6.8065,98494,0
2006-08-30,6.8065,7.0322,6.7948,6.9553,137954,0
2006-08-31,6.9846,7.0619,6.9846,7.0558,30356,0
2006-09-01,7.0558,7.127,7.0558,7.127,102710,0
2006-09-05,7.1629,7.1629,7.0911,7.1629,41826,0
2006-09-06,7.1209,7.1566,7.103,7.1094,8607,0
2006-09-07,7.1389,7.1389,7.0384,7.0384,31204,0
2006-09-08,7.0085,7.0501,7.0085,7.0322,19224,0
2006-09-11,7.0322,7.0501,7.0027,7.0085,46718,0
2006-09-12,6.9907,7.0911,6.9907,7.0911,46208,0
2006-09-13,7.127,7.127,7.0619,7.0791,24960,0
2006-09-14,7.1153,7.1505,7.0436,7.0738,53130,0
2006-09-15,7.0558,7.0855,7.0436,7.0619,14170,0
2006-09-18,7.1094,7.1505,7.0619,7.0911,34062,0
2006-09-19,7.127,7.1328,7.0322,7.0911,31876,0
2006-09-20,7.0911,7.145,7.0911,7.1094,31032,0
2006-09-21,7.1505,7.1629,7.103,7.127,13489,0
2006-09-22,7.1094,7.1153,7.0501,7.0738,23612,0
2006-09-25,7.0384,7.0791,7.0027,7.0027,37105,0
2006-09-26,7.0619,7.0619,6.9907,7.0144,23443,0
2006-09-27,7.0436,7.0436,6.9612,6.9907,15344,0
2006-09-28,6.9732,6.9732,6.9255,6.9612,37613,0
2006-09-29,7.0144,7.0261,6.9732,7.0027,21083,0
2006-10-02,7.0436,7.1389,7.0436,7.1328,40981,0
2006-10-03,7.0911,7.1566,7.0911,7.1328,34239,0
2006-10-04,7.1505,7.1629,7.127,7.1566,52964,0
2006-10-05,7.1094,7.1566,7.0738,7.1389,20573,0
2006-10-06,7.1686,7.2398,7.0911,7.1629,26137,0
2006-10-09,7.1209,7.127,7.0674,7.0674,30860,0
2006-10-10,7.0911,7.1505,7.0322,7.0619,28333,0
2006-10-11,7.0501,7.103,7.0322,7.103,15518,0
2006-10-12,7.1209,7.1209,7.0558,7.0558,28671,0
2006-10-13,7.0558,7.0911,7.0558,7.0674,16024,0
2006-10-16,7.0558,7.103,7.0384,7.0436,15849,0
2006-10-17,7.0436,7.0911,7.0384,7.0619,29006,0
2006-10-18,7.0619,7.1153,7.0619,7.0855,25632,0
2006-10-19,7.103,7.1505,7.0976,7.1389,35415,0
2006-10-20,7.0911,7.127,7.0261,7.0261,29851,0
2006-10-23,7.0791,7.1566,6.9907,7.0085,67799,0
2006-10-24,7.0027,7.0738,7.0027,7.0558,32886,0
2006-10-25,7.0558,7.0558,6.9846,6.9846,21926,0
2006-10-26,7.0261,7.0738,7.0027,7.0558,24796,0
2006-10-27,7.0619,7.0911,7.0436,7.0855,17374,0
2006-10-30,7.0855,7.1209,7.0261,7.0322,30860,0
2006-10-31,7.0976,7.1153,7.0436,7.0619,44526,0
2006-11-01,7.0619,7.1566,7.0619,7.1566,49245,0
2006-11-02,7.1566,7.1745,7.0976,7.1566,16530,0
2006-11-03,7.1389,7.145,7.0738,7.1153,20913,0
2006-11-06,7.1153,7.2873,7.0674,7.1921,67299,0
2006-11-07,7.1867,7.2398,7.1867,7.2159,13156,0
2006-11-08,7.2757,7.2757,7.1094,7.1806,37270,0
2006-11-09,7.1505,7.1867,7.0619,7.1328,62067,0
2006-11-10,7.0976,7.1389,7.0619,7.0674,37440,0
2006-11-13,7.0501,7.0911,7.0436,7.0911,38625,0
2006-11-14,7.0911,7.2041,7.0911,7.2041,17039,0
2006-11-15,7.1629,7.1983,7.1328,7.1686,17204,0
2006-11-16,7.2041,7.2337,7.1328,7.2337,22766,0
2006-11-17,7.1983,7.3578,7.1983,7.3578,26310,0
2006-11-20,7.3401,7.3877,7.2933,7.3877,15518,0
2006-11-21,7.3877,7.3877,7.2634,7.3578,17885,0
2006-11-22,7.3578,7.3578,7.3162,7.3578,9784,0
2006-11-24,7.3401,7.3641,7.3285,7.3285,17204,0
2006-11-27,7.3764,7.3764,7.2873,7.3342,41493,0
2006-11-28,7.3401,7.3578,7.2696,7.2997,34062,0
2006-11-29,7.2997,7.3111,7.2574,7.2634,12991,0
2006-11-30,7.2696,7.3401,7.2574,7.3401,33053,0
2006-12-01,7.3162,7.3578,7.2873,7.3401,36936,0
2006-12-04,7.3049,7.4172,7.2809,7.4004,29347,0
2006-12-05,7.447,7.4766,7.3877,7.3939,34567,0
2006-12-06,7.4063,7.4063,7.3939,7.3939,1515,0
2006-12-07,7.3939,7.4591,7.3939,7.4063,11463,0
2006-12-08,7.447,7.471,7.3815,7.4122,31032,0
2006-12-11,7.4352,7.447,7.3227,7.3578,27485,0
2006-12-12,7.3939,7.4004,7.3342,7.3641,5227,0
2006-12-13,7.4004,7.4004,7.2398,7.2997,67632,0
2006-12-14,7.3285,7.3578,7.246,7.3049,20239,0
2006-12-15,7.3578,7.4004,7.2873,7.4004,17039,0
2006-12-18,7.3703,7.4004,7.2757,7.3641,19390,0
2006-12-19,7.2696,7.3527,7.1983,7.2696,37613,0
2006-12-20,7.3111,7.3815,7.2513,7.3764,36936,0
2006-12-21,7.3285,7.3401,7.1983,7.1983,33898,0
2006-12-22,7.2098,7.2098,7.1806,7.1806,11305,0
2006-12-26,7.2098,7.3703,7.1867,7.2696,62067,0
2006-12-27,7.3285,7.3764,7.2757,7.3111,16024,0
2006-12-28,7.3285,7.3641,7.2098,7.2997,18050,0
2006-12-29,7.3527,7.3527,7.3049,7.3049,7084,0
2007-01-03,7.3049,7.3764,7.1806,7.3111,36252,0
2007-01-04,7.3401,7.3641,7.2696,7.3578,40146,0
2007-01-05,7.3764,7.3764,7.3111,7.3578,32541,0
2007-01-08,7.3764,7.447,7.3764,7.3877,39968,0
2007-01-09,7.3877,7.447,7.3877,7.447,13156,0
2007-01-10,7.3877,7.4352,7.3877,7.4004,3537,0
2007-01-11,7.3877,7.4004,7.3877,7.4004,24796,0
2007-01-12,7.3939,7.4236,7.3578,7.3641,32041,0
2007-01-16,7.4172,7.4172,7.2696,7.2757,15518,0
2007-01-17,7.2159,7.2933,7.2159,7.2809,24623,0
2007-01-18,7.2574,7.3285,7.2337,7.3227,43349,0
2007-01-19,7.2634,7.4122,7.2398,7.4122,49585,0
2007-01-22,7.4122,7.447,7.2757,7.2873,31709,0
2007-01-23,7.3285,7.3285,7.222,7.2873,14847,0
2007-01-24,7.2398,7.3227,7.222,7.2997,32886,0
2007-01-25,7.2997,7.3463,7.2997,7.3049,27321,0
2007-01-26,7.3162,7.3578,7.3111,7.3578,15177,0
2007-01-29,7.3285,7.3527,7.3111,7.3527,11809,0
2007-01-30,7.3527,7.3527,7.2997,7.3285,22096,0
2007-01-31,7.3285,7.3285,7.3111,7.3227,5908,0
2007-02-01,7.3162,7.3285,7.2997,7.3285,24117,0
2007-02-02,7.3049,7.3285,7.2997,7.3227,36936,0
2007-02-05,7.3342,7.3578,7.3111,7.3578,19732,0
2007-02-06,7.3342,7.3463,7.3162,7.3463,24279,0
2007-02-07,7.3227,7.3641,7.3111,7.3463,19059,0
2007-02-08,7.3111,7.3227,7.2997,7.3162,16358,0
2007-02-09,7.3227,7.3285,7.2933,7.2933,34739,0
2007-02-12,7.2997,7.3162,7.2997,7.3162,25641,0
2007-02-13,7.3111,7.3285,7.3049,7.3285,17461,0
2007-02-14,7.3111,7.3285,7.2757,7.3285,27321,0
2007-02-15,7.3227,7.3285,7.3162,7.3162,25460,0
2007-02-16,7.3111,7.4172,7.2757,7.3703,52454,0
2007-02-20,7.4004,7.447,7.3227,7.447,45034,0
2007-02-21,7.3877,7.4302,7.2997,7.4063,24279,0
2007-02-22,7.3578,7.447,7.3463,7.4122,15344,0
2007-02-23,7.447,7.447,7.2634,7.3463,52283,0
2007-02-26,7.2997,7.471,7.2933,7.3764,70663,0
2007-02-27,7.3227,7.4352,7.3227,7.3877,24279,0
2007-02-28,7.3877,7.5659,7.3877,7.4535,46208,0
2007-03-01,7.4004,7.5249,7.3285,7.4004,33395,0
2007-03-02,7.447,7.5552,7.4122,7.447,43349,0
2007-03-05,7.4172,7.4822,7.3527,7.3527,24623,0
2007-03-06,7.3527,7.4063,7.3049,7.3285,41154,0
2007-03-07,7.3463,7.4122,7.3285,7.3877,24623,0
2007-03-08,7.3939,7.5425,7.3939,7.5425,21590,0
2007-03-09,7.5064,7.5552,7.4122,7.4642,14672,0
2007-03-12,7.5002,7.5249,7.2873,7.5182,17039,0
2007-03-13,7.4875,7.5131,7.4236,7.4591,6915,0
2007-03-14,7.5064,7.5064,7.3877,7.3939,7753,0
2007-03-15,7.3877,7.4535,7.3877,7.3877,6403,0
2007-03-16,7.4302,7.5002,7.3877,7.3877,18546,0
2007-03-19,7.4302,7.5064,7.3877,7.3939,24623,0
2007-03-20,7.4352,7.5064,7.3111,7.4535,43850,0
2007-03-21,7.4949,7.5064,7.3877,7.4413,18050,0
2007-03-22,7.4004,7.4766,7.3877,7.4352,20913,0
2007-03-23,7.4535,7.594,7.3463,7.3877,34239,0
2007-03-26,7.4352,7.4642,7.3463,7.4413,26811,0
2007-03-27,7.5002,7.5002,7.3877,7.3939,32886,0
2007-03-28,7.4004,7.594,7.3463,7.594,34739,0
2007-03-29,7.5367,7.5832,7.4949,7.5832,8434,0
2007-03-30,7.5888,7.594,7.4766,7.4822,15344,0
2007-04-02,7.5064,7.5425,7.447,7.4591,11809,0
2007-04-03,7.4535,7.4949,7.4122,7.4122,25632,0
2007-04-04,7.447,7.447,7.3877,7.4236,9277,0
2007-04-05,7.4413,7.5425,7.4236,7.5425,19732,0
2007-04-09,7.5064,7.5367,7.3877,7.4413,13655,0
2007-04-10,7.4591,7.4591,7.4172,7.4591,7246,0
2007-04-11,7.5064,7.5064,7.3877,7.3877,12991,0
2007-04-12,7.3877,7.5002,7.3527,7.3815,31370,0
2007-04-13,7.3877,7.4122,7.3285,7.3463,39461,0
2007-04-16,7.3877,7.3877,7.3463,7.3463,23612,0
2007-04-17,7.3877,7.3877,7.3401,7.3401,13327,0
2007-04-18,7.3285,7.3285,7.2757,7.2997,22939,0
2007-04-19,7.2873,7.3049,7.2696,7.2997,35926,0
2007-04-20,7.2997,7.2997,7.2398,7.2634,16194,0
2007-04-23,7.246,7.3463,7.2159,7.3463,73199,0
2007-04-24,7.3703,7.3877,7.3285,7.3285,29171,0
2007-04-25,7.3764,7.4004,7.2997,7.3527,19732,0
2007-04-26,7.3815,7.471,7.3815,7.447,78423,0
2007-04-27,7.447,7.5888,7.3877,7.4949,84159,0
2007-04-30,7.5309,7.5309,7.3578,7.4591,86012,0
2007-05-01,7.4642,7.4766,7.4236,7.4766,11305,0
2007-05-02,7.471,7.5249,7.3877,7.4004,39638,0
2007-05-03,7.3939,7.4822,7.3939,7.4063,11463,0
2007-05-04,7.4063,7.4413,7.3285,7.3401,29516,0
2007-05-07,7.3342,7.4063,7.3227,7.4063,31535,0
2007-05-08,7.4352,7.4352,7.3401,7.3401,25131,0
2007-05-09,7.3401,7.4236,7.3401,7.3877,19732,0
2007-05-10,7.3463,7.3764,7.3285,7.3342,9277,0
2007-05-11,7.3578,7.3815,7.3285,7.3401,25632,0
2007-05-14,7.3641,7.3641,7.3111,7.3285,5908,0
2007-05-15,7.3111,7.3401,7.2997,7.3111,23107,0
2007-05-16,7.3111,7.3578,7.3111,7.3463,10630,0
2007-05-17,7.3285,7.3764,7.3162,7.3703,31876,0
2007-05-18,7.3342,7.3463,7.2809,7.3227,30860,0
2007-05-21,7.2696,7.3227,7.2337,7.2696,21254,0
2007-05-22,7.2398,7.3049,7.1983,7.2997,55485,0
2007-05-23,7.2696,7.3227,7.2041,7.2634,25811,0
2007-05-24,7.2337,7.2873,7.222,7.2696,25303,0
2007-05-25,7.2933,7.2997,7.1629,7.246,40637,0
2007-05-29,7.246,7.2696,7.1867,7.2574,26310,0
2007-05-30,7.2098,7.2634,7.1328,7.1983,21083,0
2007-05-31,7.222,7.222,7.103,7.1686,24960,0
2007-06-01,7.1629,7.2513,7.103,7.1867,27657,0
2007-06-04,7.127,7.1867,7.127,7.1629,40146,0
2007-06-05,7.1209,7.1806,7.0619,7.1505,51773,0
2007-06-06,7.1629,7.2337,7.0911,7.1806,45703,0
2007-06-07,7.1505,7.1505,6.9372,6.9669,67128,0
2007-06-08,6.9669,6.9669,6.5105,6.9372,64267,0
2007-06-11,6.9846,7.1328,6.866,7.1328,48744,0
2007-06-12,7.0738,7.1328,6.7655,6.7832,35926,0
2007-06-13,6.7887,7.0738,6.6996,6.9553,68301,0
2007-06-14,6.9553,7.0738,6.866,6.9255,18050,0
2007-06-15,6.86,7.0436,6.8065,6.9194,55656,0
2007-06-18,6.9434,6.9434,6.7416,6.7948,40981,0
2007-06-19,6.8308,6.86,6.8125,6.8544,24457,0
2007-06-20,6.7655,7.0501,6.7655,6.7714,62736,0
2007-06-21,6.7714,6.9134,6.7416,6.8544,21083,0
2007-06-22,6.7948,6.9434,6.6355,6.9018,37105,0
2007-06-25,6.86,6.9079,6.7948,6.8308,24117,0
2007-06-26,6.8902,6.9732,6.8125,6.9732,36593,0
2007-06-27,7.0027,7.5597,6.86,7.1328,55656,0
2007-06-28,7.145,7.3877,6.9553,7.0261,43675,0
2007-06-29,7.0855,7.1921,6.9612,7.0911,29006,0
2007-07-02,7.0911,7.0911,7.0027,7.0027,38961,0
2007-07-03,7.0027,7.0027,6.9194,6.9194,6579,0
2007-07-05,6.884,6.9434,6.7948,6.8308,24960,0
2007-07-06,6.9018,6.9018,6.7948,6.8308,7422,0
2007-07-09,6.8308,6.8902,6.8065,6.8065,7084,0
2007-07-10,6.7887,6.8482,6.7354,6.7475,36423,0
2007-07-11,6.6996,7.0911,6.6766,6.7354,33729,0
2007-07-12,6.7887,6.9612,6.7887,6.7948,27825,0
2007-07-13,6.8009,6.8009,6.7354,6.7416,21926,0
2007-07-16,6.7354,6.8246,6.7064,6.7181,24623,0
2007-07-17,6.6882,6.8482,6.6766,6.7887,26811,0
2007-07-18,6.7297,6.9314,6.7064,6.9134,25303,0
2007-07-19,6.9669,7.0027,6.8544,6.9314,30356,0
2007-07-20,6.9732,7.0322,6.8719,6.9255,38288,0
2007-07-23,6.8482,6.8902,6.7475,6.7475,25811,0
2007-07-24,6.7064,6.8188,6.6766,6.7591,34739,0
2007-07-25,6.6996,6.7354,6.2557,6.6766,75899,0
2007-07-26,6.6766,6.7655,6.5817,6.7238,41826,0
2007-07-27,6.6766,6.8246,6.6287,6.7416,21421,0
2007-07-30,6.8544,6.9612,6.5817,6.6822,37943,0
2007-07-31,6.6174,7.0027,6.6174,6.7769,31535,0
2007-08-01,6.9732,6.9732,6.5698,6.6943,79266,0
2007-08-02,6.7655,6.8482,6.6766,6.6882,32886,0
2007-08-03,6.8308,6.9314,6.6822,6.6882,34239,0
2007-08-06,6.6467,6.6467,6.5163,6.6467,26650,0
2007-08-07,6.5878,6.6174,6.3027,6.5516,86012,0
2007-08-08,6.6355,6.6355,6.4569,6.4804,19059,0
2007-08-09,6.4569,6.5578,6.3859,6.5578,29347,0
2007-08-10,6.4744,6.5578,6.4154,6.5578,28498,0
2007-08-13,6.5043,6.5578,6.0477,6.208,134924,0
2007-08-14,6.2674,6.5222,5.9059,5.911,85505,0
2007-08-15,5.911,6.0245,5.5617,5.8224,149094,0
2007-08-16,5.4727,5.4905,5.1878,5.3961,173377,0
2007-08-17,5.5024,6.5043,5.2004,5.8522,165112,0
2007-08-20,5.9059,6.0598,5.621,5.9765,118570,0
2007-08-21,6.1132,6.1311,5.8639,6.0598,72015,0
2007-08-22,6.0061,6.3087,6.0061,6.1905,64424,0
2007-08-23,6.3087,6.3265,6.2497,6.2731,24796,0
2007-08-24,6.4273,6.4273,6.2436,6.3503,26982,0
2007-08-27,6.3562,6.3562,6.208,6.2257,27321,0
2007-08-28,6.3265,6.3265,6.1192,6.1786,30021,0
2007-08-29,6.208,6.4096,6.208,6.3147,54309,0
2007-08-30,6.374,6.4154,6.3265,6.3859,18888,0
2007-08-31,6.4273,6.5043,6.3147,6.5043,55485,0
2007-09-04,6.4923,6.5461,6.2674,6.4983,43012,0
2007-09-05,6.4744,6.4744,6.2139,6.2674,37105,0
2007-09-06,6.2436,6.3914,6.2139,6.3265,14003,0
2007-09-07,6.4452,6.4452,6.2203,6.4096,22267,0
2007-09-10,6.463,6.487,6.3147,6.3147,17710,0
2007-09-11,6.4452,6.4452,6.3321,6.3321,9951,0
2007-09-12,6.3087,6.3682,6.3087,6.3503,14341,0
2007-09-13,6.4032,6.4273,6.3388,6.3439,17204,0
2007-09-14,6.3388,6.3562,6.1311,6.3147,57850,0
2007-09-17,6.3208,6.4389,6.2969,6.3621,33558,0
2007-09-18,6.3439,6.4689,6.2203,6.4689,49245,0
2007-09-19,6.4273,6.5878,6.2139,6.3562,54141,0
2007-09-20,6.3562,6.4744,6.3562,6.4744,39968,0
2007-09-21,6.4744,6.611,6.4744,6.5878,44859,0
2007-09-24,6.6174,6.7655,6.534,6.7238,23443,0
2007-09-25,6.7297,6.7297,6.4983,6.593,65103,0
2007-09-26,6.6646,6.6646,6.5043,6.5105,23612,0
2007-09-27,6.5878,6.6528,6.5043,6.6528,30860,0
2007-09-28,6.7297,6.7832,6.5461,6.7297,38793,0
2007-10-01,6.6822,6.7532,6.6174,6.7532,38625,0
2007-10-02,6.7354,6.7354,6.5105,6.6766,32541,0
2007-10-03,6.5878,6.6586,6.5163,6.6174,31204,0
2007-10-04,6.593,6.6704,6.5461,6.6467,32041,0
2007-10-05,6.7887,6.7948,6.6528,6.7064,66958,0
2007-10-08,6.5995,6.7297,6.5995,6.7297,39638,0
2007-10-09,6.6996,6.6996,6.5163,6.6882,35244,0
2007-10-10,6.6231,6.7832,6.5105,6.7238,52620,0
2007-10-11,6.7181,6.7181,6.5401,6.611,24279,0
2007-10-12,6.6882,6.7948,6.5878,6.5878,27994,0
2007-10-15,6.5698,6.7655,6.5636,6.6528,22096,0
2007-10-16,6.7416,6.7416,6.4452,6.5105,70841,0
2007-10-17,6.5817,6.5817,6.4744,6.5043,22267,0
2007-10-18,6.6051,6.6051,6.2731,6.4689,48578,0
2007-10-19,6.4983,6.4983,6.208,6.3388,95791,0
2007-10-22,6.3265,6.3859,6.2796,6.3798,62067,0
2007-10-23,6.3562,6.4332,6.3265,6.4213,33053,0
2007-10-24,6.4923,6.5878,6.4273,6.5878,59026,0
2007-10-25,6.6467,6.6467,6.4983,6.593,19059,0
2007-10-26,6.6704,6.6766,6.4452,6.5878,26650,0
2007-10-29,6.5043,6.5043,6.1546,6.3981,218071,0
2007-10-30,6.3265,6.534,6.3265,6.5043,86012,0
2007-10-31,6.5284,6.611,6.4452,6.5516,80115,0
2007-11-01,6.4154,6.5878,6.3087,6.5222,44188,0
2007-11-02,6.487,6.487,6.2731,6.2731,47899,0
2007-11-05,6.1485,6.2909,6.1485,6.1905,81803,0
2007-11-06,6.2379,6.2379,6.0772,6.1786,47384,0
2007-11-07,6.1192,6.1721,5.9296,5.9414,53293,0
2007-11-08,5.9588,6.0894,5.911,5.911,130873,0
2007-11-09,5.911,5.9886,5.8166,5.9351,53293,0
2007-11-12,5.9588,6.0245,5.8759,5.9414,40146,0
2007-11-13,5.9414,6.0894,5.911,6.0539,33558,0
2007-11-14,6.0422,6.1248,5.923,5.9708,27485,0
2007-11-15,5.8404,6.0539,5.8404,6.0477,38776,0
2007-11-16,6.0539,6.0539,5.9886,6.0302,15177,0
2007-11-19,6.7297,6.7297,5.918,6.0361,71444,0
2007-11-20,6.0772,6.1132,5.8995,6.0894,83732,0
2007-11-21,6.0598,6.0598,5.7932,5.9708,83994,0
2007-11-23,5.9588,6.0245,5.953,6.0245,20405,0
2007-11-26,5.9414,6.0005,5.911,5.911,38793,0
2007-11-27,6.2025,6.2025,5.6446,5.7809,67975,0
2007-11-28,5.7809,6.0477,5.7809,5.918,54141,0
2007-11-29,5.918,5.918,5.6865,5.7809,38625,0
2007-11-30,5.8759,6.2317,5.7932,6.0894,85336,0
2007-12-03,6.0302,6.3208,5.9468,6.1485,71173,0
2007-12-04,6.0657,6.1428,5.9414,6.018,76567,0
2007-12-05,5.9826,6.0598,5.9414,6.0598,48578,0
2007-12-06,5.7932,6.0302,5.7869,5.9708,178267,0
2007-12-07,5.8995,5.9059,5.7159,5.8522,87364,0
2007-12-10,5.8877,5.911,5.7988,5.8345,43675,0
2007-12-11,5.7932,5.8939,5.6628,5.7279,41826,0
2007-12-12,5.7159,5.7159,5.4668,5.591,68640,0
2007-12-13,5.5081,5.5857,5.4313,5.5141,79771,0
2007-12-14,5.5438,5.6088,5.3841,5.4609,86857,0
2007-12-17,5.4727,5.4727,5.2712,5.3362,102540,0
2007-12-18,5.2712,5.5555,5.2591,5.2946,151789,0
2007-12-19,5.2294,5.5498,5.2294,5.3778,95791,0
2007-12-20,5.2414,5.4491,5.2414,5.4431,155322,0
2007-12-21,5.4075,5.5263,5.212,5.4491,149935,0
2007-12-24,5.4136,5.4727,5.2358,5.3719,63416,0
2007-12-26,5.4015,5.7753,5.2534,5.6088,168484,0
2007-12-27,6.0005,6.3147,5.6744,5.8224,237806,0
2007-12-28,5.7279,5.8578,5.5857,5.6446,168110,0
2007-12-31,5.5975,5.6446,5.538,5.591,103373,0
2008-01-02,5.6446,5.8522,5.6386,5.7632,54309,0
2008-01-03,5.8995,5.911,5.7393,5.9059,52115,0
2008-01-04,5.7932,6.018,5.7513,5.9648,49753,0
2008-01-07,6.0245,6.0245,5.8345,5.9414,26137,0
2008-01-08,5.8702,6.0124,5.8702,6.0061,47555,0
2008-01-09,5.9468,6.1012,5.8345,6.0422,74706,0
2008-01-10,5.9468,6.1311,5.9468,6.1311,50427,0
2008-01-11,6.1311,6.1905,6.0894,6.0954,28333,0
2008-01-14,6.0598,6.1786,6.0477,6.1546,23107,0
2008-01-15,6.0772,6.1905,6.0361,6.1012,46046,0
2008-01-16,6.0598,6.2731,6.0598,6.2257,20573,0
2008-01-17,6.1958,6.4452,6.1248,6.2969,31370,0
2008-01-18,6.3562,6.4154,6.2139,6.3208,51947,0
2008-01-22,6.208,6.4983,5.5738,6.4983,175738,0
2008-01-23,6.4154,6.4154,6.2203,6.3503,51947,0
2008-01-24,6.2969,6.4032,6.2497,6.4032,27485,0
2008-01-25,6.4096,6.4389,6.3562,6.4096,32219,0
2008-01-28,6.2969,6.3562,6.16,6.3087,58352,0
2008-01-29,6.3027,6.3562,6.2379,6.2436,20744,0
2008-01-30,6.1838,6.3027,6.1365,6.1485,28161,0
2008-01-31,6.1365,6.1365,6.0539,6.0598,14003,0
2008-02-01,5.9765,6.9434,5.9765,6.4689,97482,0
2008-02-04,6.5284,6.5284,6.3798,6.4096,26982,0
2008-02-05,6.4096,6.5105,6.4096,6.4273,34919,0
2008-02-06,6.4804,6.7948,6.3439,6.4154,80786,0
2008-02-07,6.4213,6.4983,6.4213,6.487,11639,0
2008-02-08,6.4511,6.5222,6.4096,6.487,38961,0
2008-02-11,6.4452,6.4452,6.4154,6.4154,16358,0
2008-02-12,6.4154,6.8482,6.3859,6.8482,45203,0
2008-02-13,6.534,6.534,6.2139,6.2731,35139,0
2008-02-14,6.2731,6.2731,5.911,6.0598,110038,0
2008-02-15,6.0302,6.0302,5.5975,6.0061,104899,0
2008-02-19,5.9296,6.0954,5.911,5.923,45034,0
2008-02-20,5.911,6.0422,5.8702,6.0422,23443,0
2008-02-21,5.9826,6.0302,5.9588,5.9947,20341,0
2008-02-22,5.918,6.1132,5.8702,6.1132,39461,0
2008-02-25,6.0657,6.1192,6.0005,6.0422,38625,0
2008-02-26,6.1132,6.1192,5.9765,6.0477,26982,0
2008-02-27,6.0477,6.1248,5.911,6.0061,16358,0
2008-02-28,5.9468,6.0539,5.918,6.0005,12646,0
2008-02-29,6.0894,6.1132,5.8702,5.9468,34567,0
2008-03-03,5.9468,6.0005,5.8522,5.911,30698,0
2008-03-04,5.8522,5.8578,5.6744,5.7753,42163,0
2008-03-05,5.7932,5.8578,5.7692,5.7692,16194,0
2008-03-06,5.8345,5.8819,5.3778,5.5617,87872,0
2008-03-07,5.5317,5.621,5.5141,5.6154,48578,0
2008-03-10,5.6154,5.8522,5.3778,5.4846,82306,0
2008-03-11,5.4075,5.5263,5.3243,5.4075,27485,0
2008-03-12,5.3599,5.5141,5.3187,5.4136,38452,0
2008-03-13,5.3481,5.7576,5.2004,5.3659,76906,0
2008-03-14,5.3422,5.4727,5.2294,5.3719,33729,0
2008-03-17,5.2832,5.2832,5.0635,5.17,68475,0
2008-03-18,5.2358,5.4431,5.046,5.3896,37414,0
2008-03-19,5.3778,5.4491,5.1407,5.3008,38793,0
2008-03-20,5.2004,5.437,5.1112,5.4136,30188,0
2008-03-24,5.4965,5.5263,5.4254,5.4905,24623,0
2008-03-25,5.437,5.4548,5.2475,5.3362,18546,0
2008-03-26,5.5498,5.5498,5.2358,5.3187,25811,0
2008-03-27,5.2591,5.4668,5.1584,5.2712,43515,0
2008-03-28,5.2891,5.2891,5.2004,5.2653,22594,0
2008-03-31,5.2712,5.3778,5.0581,5.3719,43349,0
2008-04-01,5.2591,5.5141,5.2294,5.3187,44526,0
2008-04-02,5.2772,5.4254,5.1407,5.3126,33230,0
2008-04-03,5.2534,5.3187,5.0934,5.3187,38625,0
2008-04-04,5.3243,5.4965,5.0934,5.4075,204244,0
2008-04-07,5.3896,5.3896,5.2358,5.2891,33558,0
2008-04-08,5.2591,5.3187,5.2414,5.3126,29347,0
2008-04-09,5.3008,5.3481,5.1344,5.2591,27994,0
2008-04-10,5.3008,5.437,5.2004,5.3126,10630,0
2008-04-11,5.2712,5.3126,5.2178,5.2653,19818,0
2008-04-14,5.2591,5.3422,5.2178,5.3422,7246,0
2008-04-15,5.3422,5.3422,5.2294,5.2358,9515,0
2008-04-16,5.2475,5.2832,5.1825,5.1825,25131,0
2008-04-17,5.1228,5.3599,5.0221,5.2712,99845,0
2008-04-18,5.3187,5.6562,5.2891,5.3778,68390,0
2008-04-21,5.3243,5.437,5.3243,5.4136,22939,0
2008-04-22,5.3778,5.437,5.3778,5.437,15344,0
2008-04-23,5.4136,5.4609,5.3481,5.4015,26650,0
2008-04-24,5.3778,5.5141,4.9984,5.5141,34732,0
2008-04-25,5.4965,5.5555,5.4136,5.4668,29611,0
2008-04-28,5.4965,5.7632,5.4905,5.5797,77588,0
2008-04-29,5.6331,5.6446,5.4965,5.5498,29864,0
2008-04-30,5.6508,5.6684,5.5676,5.5975,18972,0
2008-05-01,5.6628,5.6628,5.5024,5.5797,33754,0
2008-05-02,5.6088,5.6386,5.6088,5.6154,22267,0
2008-05-05,5.621,5.6744,5.6154,5.6744,69823,0
2008-05-06,5.6154,5.6744,5.6154,5.621,40403,0
2008-05-07,5.6981,5.6981,5.621,5.6801,22991,0
2008-05-08,5.6684,5.6744,5.621,5.6386,10120,0
2008-05-09,5.6508,5.8939,5.621,5.6918,16044,0
2008-05-12,5.6918,5.7339,5.6331,5.7339,9074,0
2008-05-13,5.7339,5.8345,5.6386,5.7219,26440,0
2008-05-14,5.7932,5.8702,5.7393,5.8522,33080,0
2008-05-15,5.8048,5.8522,5.7632,5.8522,33946,0
2008-05-16,5.8458,5.9648,5.7219,5.7393,46760,0
2008-05-19,5.7458,5.8522,5.7393,5.8458,23755,0
2008-05-20,5.7041,5.8702,5.7041,5.8107,34179,0
2008-05-21,5.7339,5.8578,5.6918,5.8404,56424,0
2008-05-22,5.8578,5.8995,5.8522,5.8995,24391,0
2008-05-23,5.8995,5.9588,5.8522,5.9351,18654,0
2008-05-27,5.9296,5.9648,5.8995,5.9648,23961,0
2008-05-28,5.9296,6.0302,5.911,5.9588,38321,0
2008-05-29,5.953,5.9588,5.8522,5.8702,77330,0
2008-05-30,5.8759,5.8819,5.8522,5.8522,26762,0
2008-06-02,5.8759,5.8759,5.8522,5.8522,12076,0
2008-06-03,5.8702,5.8819,5.8578,5.8578,13706,0
2008-06-04,5.8578,5.8819,5.8522,5.8522,22912,0
2008-06-05,5.8522,5.911,5.7513,5.7753,29497,0
2008-06-06,5.7513,5.8048,5.7513,5.7932,12480,0
2008-06-09,5.8639,5.9468,5.7458,5.8345,108300,0
2008-06-10,5.7869,5.8404,5.7809,5.7988,8912,0
2008-06-11,5.7339,5.7393,5.6508,5.6508,73703,0
2008-06-12,5.7097,5.7097,5.6154,5.6154,28490,0
2008-06-13,5.6154,5.7041,5.6154,5.6154,51727,0
2008-06-16,5.5797,5.6271,5.5797,5.6154,6788,0
2008-06-17,5.5797,5.6154,5.5024,5.5555,12664,0
2008-06-18,5.4905,5.5498,5.437,5.4846,9849,0
2008-06-19,5.4254,5.8819,5.3961,5.5141,41256,0
2008-06-20,5.5617,5.8759,5.2946,5.4136,38502,0
2008-06-23,5.5498,5.5498,5.3659,5.437,29797,0
2008-06-24,5.4965,5.7632,5.2832,5.5738,75775,0
2008-06-25,5.4668,5.6271,5.437,5.5617,15011,0
2008-06-26,5.4491,5.6033,5.3422,5.6033,39447,0
2008-06-27,5.6033,5.7041,5.5141,5.5975,26645,0
2008-06-30,5.5438,5.5438,5.437,5.4965,17047,0
2008-07-01,5.4727,5.5263,5.3187,5.3481,53461,0
2008-07-02,5.5498,5.5498,5.3841,5.4609,43440,0
2008-07-03,5.4668,5.4668,5.3422,5.3422,2367,0
2008-07-07,5.3659,5.4075,5.3187,5.3187,35598,0
2008-07-08,5.3243,5.4015,5.3187,5.4015,17868,0
2008-07-09,5.3541,5.5498,5.3187,5.3187,25205,0
2008-07-10,5.3243,5.3243,5.2057,5.3187,30852,0
2008-07-11,5.2178,5.2178,5.046,5.1228,40115,0
2008-07-14,5.0635,5.0699,4.773,4.8031,51388,0
2008-07-15,4.7254,4.7254,4.2513,4.4531,84028,0
2008-07-16,4.4174,4.7317,4.3462,4.6244,82183,0
2008-07-17,4.6426,4.8621,4.4293,4.8621,37569,0
2008-07-18,4.9036,5.0221,4.844,4.9626,17921,0
2008-07-21,4.9036,5.0817,4.8741,5.0512,21173,0
2008-07-22,4.9512,4.9512,4.5003,4.6963,288528,0
2008-07-23,4.6963,4.7018,4.595,4.6307,19820,0
2008-07-24,4.5597,4.5891,4.3757,4.441,32167,0
2008-07-25,4.4352,4.5241,4.3757,4.441,49871,0
2008-07-28,4.4531,4.5537,4.2931,4.358,76190,0
2008-07-29,4.3284,4.4947,4.3284,4.4652,49820,0
2008-07-30,4.4652,4.8383,4.4652,4.619,51220,0
2008-07-31,4.6605,4.6605,4.5418,4.595,22267,0
2008-08-01,4.6605,4.6723,4.5891,4.6664,18168,0
2008-08-04,4.6244,4.6426,4.5835,4.6071,11499,0
2008-08-05,4.6129,4.6244,4.5537,4.595,18084,0
2008-08-06,4.5537,4.7317,4.4947,4.6426,26665,0
2008-08-07,4.6782,4.6963,4.4947,4.5597,45113,0
2008-08-08,4.6129,4.6723,4.6129,4.6723,10120,0
2008-08-11,4.7136,4.7552,4.6129,4.6605,30787,0
2008-08-12,4.5651,4.6782,4.5651,4.6011,25826,0
2008-08-13,4.6011,4.6129,4.5241,4.5537,49782,0
2008-08-14,4.5835,4.5835,4.4352,4.5181,30203,0
2008-08-15,4.5537,4.5721,4.5537,4.5721,21546,0
2008-08-18,4.5537,4.5537,4.4471,4.4764,25571,0
2008-08-19,4.2931,4.3818,4.2931,4.3105,58181,0
2008-08-20,4.2692,4.2814,4.1564,4.2635,38152,0
2008-08-21,4.2273,4.3284,4.1744,4.3284,13236,0
2008-08-22,4.3223,4.3874,4.2635,4.3874,39906,0
2008-08-25,4.3284,4.3996,4.103,4.3046,41647,0
2008-08-26,4.2572,4.3757,4.109,4.2572,30371,0
2008-08-27,4.2635,4.3223,4.2273,4.2749,31876,0
2008-08-28,4.139,4.3167,4.139,4.3167,34919,0
2008-08-29,4.3996,4.3996,4.2273,4.2864,42641,0
2008-09-02,4.2635,4.4352,4.1506,4.3341,92539,0
2008-09-03,4.2814,4.2814,4.1444,4.2635,70843,0
2008-09-04,4.1744,4.2572,4.1683,4.1981,21252,0
2008-09-05,4.2273,4.2513,4.1683,4.2038,29039,0
2008-09-08,4.2931,4.3167,4.127,4.186,43098,0
2008-09-09,4.1921,4.1981,4.0261,4.0558,74221,0
2008-09-10,4.0616,4.0616,3.7296,3.8421,124333,0
2008-09-11,3.7829,3.8067,3.5812,3.6762,67882,0
2008-09-12,3.6048,3.6646,3.546,3.6646,57998,0
2008-09-15,3.4569,3.6466,2.9587,3.0888,109349,0
2008-09-16,2.9587,3.0176,2.7334,2.7868,143725,0
2008-09-17,2.4427,2.6682,2.3659,2.3955,123801,0
2008-09-18,2.3955,2.8579,2.3955,2.8106,228249,0
2008-09-19,3.2433,3.5812,3.237,3.4448,135914,0
2008-09-22,3.2674,3.3086,3.1841,3.2199,128090,0
2008-09-23,3.2844,3.2911,3.0479,3.1841,88622,0
2008-09-24,3.1902,3.237,3.0121,3.113,34303,0
2008-09-25,3.2792,3.3323,3.2019,3.3323,184250,0
2008-09-26,3.2493,3.3206,3.1307,3.3086,97232,0
2008-09-29,3.1367,3.1367,2.6624,2.8936,33231,0
2008-09-30,2.6682,2.6918,2.2351,2.4367,224697,0
2008-10-01,2.3719,2.6624,2.277,2.5794,94062,0
2008-10-02,2.6028,2.6028,2.4311,2.4723,101849,0
2008-10-03,2.5438,2.7275,2.5438,2.5971,56055,0
2008-10-06,2.277,2.4841,2.0812,2.4604,130001,0
2008-10-07,2.3955,2.4367,2.01,2.1286,172887,0
2008-10-08,1.9922,2.0394,1.7729,1.8379,75436,0
2008-10-09,1.8916,1.9034,1.5357,1.5656,146125,0
2008-10-10,1.2151,1.6836,0.6167,1.5121,156345,0
2008-10-13,1.7729,2.1582,1.7729,2.1582,113034,0
2008-10-14,2.4013,2.7214,2.4013,2.52,143522,0
2008-10-15,2.4841,2.6624,2.4249,2.4311,109623,0
2008-10-16,2.4488,2.7451,2.4249,2.6502,38031,0
2008-10-17,2.5734,2.6564,2.4367,2.6089,46360,0
2008-10-20,2.7098,2.7451,2.6564,2.6859,36663,0
2008-10-21,2.6624,2.6624,2.4427,2.6269,51579,0
2008-10-22,2.5495,2.5734,2.4249,2.5674,22760,0
2008-10-23,2.6028,2.6323,2.4841,2.5317,11587,0
2008-10-24,2.3659,2.6624,2.3659,2.5438,67873,0
2008-10-27,2.4841,2.4841,2.3003,2.4549,64079,0
2008-10-28,2.4249,2.5734,2.3127,2.5734,50787,0
2008-10-29,2.5971,2.8639,2.4249,2.6207,107854,0
2008-10-30,2.8106,3.006,2.6918,2.8579,53626,0
2008-10-31,2.9172,2.9234,2.7451,2.8519,24606,0
2008-11-03,2.8106,2.8936,2.7571,2.8639,291265,0
2008-11-04,2.8875,2.9882,2.7928,2.9352,77644,0
2008-11-05,2.8993,2.9172,2.6741,2.6918,40160,0
2008-11-06,2.8759,2.8759,2.5734,2.6682,62518,0
2008-11-07,2.6741,2.8343,2.6682,2.6859,52454,0
2008-11-10,2.7747,2.7747,2.4963,2.5141,40944,0
2008-11-11,2.52,2.52,2.4249,2.4604,12996,0
2008-11-12,2.5317,2.5317,2.1822,2.2471,39469,0
2008-11-13,2.2532,2.3955,2.1462,2.3719,54058,0
2008-11-14,2.2233,2.4249,2.2233,2.3065,61066,0
2008-11-17,2.277,2.3659,2.2351,2.2589,12991,0
2008-11-18,2.2532,2.3245,2.0692,2.2471,28684,0
2008-11-19,2.1878,2.1878,1.8027,1.8854,49860,0
2008-11-20,1.5594,1.9093,1.4285,1.5007,159793,0
2008-11-21,1.5357,1.6836,1.2985,1.5535,102209,0
2008-11-24,1.6482,1.9801,1.6482,1.8916,70450,0
2008-11-25,1.9504,2.0576,1.9212,2.0455,92428,0
2008-11-26,2.0278,2.2653,1.9922,2.2118,50402,0
2008-11-28,2.3659,2.3659,2.277,2.3245,35162,0
2008-12-01,2.3003,2.3003,2.0278,2.17,68447,0
2008-12-02,2.0753,2.2351,2.0753,2.1641,54947,0
2008-12-03,2.1641,2.1878,2.0576,2.0576,25652,0
2008-12-04,2.1049,2.1049,1.9154,1.9863,70293,0
2008-12-05,2.0219,2.1878,1.7905,2.1641,78789,0
2008-12-08,2.3835,2.3896,2.1878,2.2176,77488,0
2008-12-09,2.1523,2.2707,2.0871,2.1878,48998,0
2008-12-10,2.1878,2.2471,2.1286,2.1878,51853,0
2008-12-11,2.2233,2.2233,2.0161,2.0161,44039,0
2008-12-12,1.9271,2.0692,1.9271,2.0278,31833,0
2008-12-15,2.01,2.1228,1.998,2.0455,44092,0
2008-12-16,2.1878,2.1878,1.998,2.0753,90242,0
2008-12-17,2.1049,2.3598,2.0692,2.3359,79411,0
2008-12-18,2.3065,2.5614,2.3065,2.3359,105388,0
2008-12-19,2.2831,2.6446,2.2831,2.4488,127243,0
2008-12-22,2.4073,2.4669,2.2176,2.4193,121906,0
2008-12-23,2.3659,2.585,2.3182,2.5022,134577,0
2008-12-24,2.5734,2.5794,2.3598,2.3955,84246,0
2008-12-26,2.4193,2.5081,2.3955,2.4841,19059,0
2008-12-29,2.6446,2.6446,2.3955,2.4193,40136,0
2008-12-30,2.4549,2.4963,2.3955,2.4963,94299,0
2008-12-31,2.5317,2.7451,2.5141,2.7214,105861,0
2009-01-02,2.7214,2.9468,2.7214,2.9468,68436,0
2009-01-05,3.0598,3.0598,2.9528,2.9822,165465,0
2009-01-06,3.0533,3.1426,3.0413,3.0712,106736,0
2009-01-07,2.9765,3.0772,2.9645,3.0413,39461,0
2009-01-08,3.0413,3.0533,2.9234,2.9288,77684,0
2009-01-09,2.9234,3.1072,2.9055,3.0479,63503,0
2009-01-12,3.0712,3.0712,2.8639,2.9407,108655,0
2009-01-13,2.9407,2.9882,2.8343,2.9882,50011,0
2009-01-14,2.9765,2.9822,2.6741,2.7627,34240,0
2009-01-15,2.7451,2.7451,2.5614,2.6386,137541,0
2009-01-16,2.7214,2.769,2.7158,2.7514,34375,0
2009-01-20,2.9234,2.9234,2.6564,2.6564,93155,0
2009-01-21,2.7214,2.7392,2.5794,2.7392,34902,0
2009-01-22,2.6564,2.6624,2.4905,2.5674,86966,0
2009-01-23,2.5438,2.5734,2.5438,2.5734,14240,0
2009-01-26,2.5794,2.6802,2.5794,2.6207,45569,0
2009-01-27,2.7158,2.7514,2.5555,2.7514,62276,0
2009-01-28,2.6918,2.9468,2.6918,2.9288,89030,0
2009-01-29,2.8817,2.8875,2.7747,2.8343,36177,0
2009-01-30,2.8106,2.8639,2.7514,2.8106,33160,0
2009-02-02,2.7451,2.9111,2.7451,2.8579,51280,0
2009-02-03,2.8579,2.9172,2.7747,2.8284,28901,0
2009-02-04,2.7928,2.8639,2.7451,2.7571,37790,0
2009-02-05,2.769,2.769,2.5614,2.7214,42231,0
2009-02-06,2.7747,2.8284,2.7098,2.8106,32390,0
2009-02-09,2.8936,3.1902,2.8936,3.1008,547468,0
2009-02-10,3.1782,3.1782,3.0712,3.1602,158743,0
2009-02-11,3.1542,3.2433,3.1307,3.1307,122884,0
2009-02-12,3.1542,3.1602,3.0953,3.1307,126986,0
2009-02-13,3.1307,3.1602,3.0712,3.113,116335,0
2009-02-17,3.0712,3.0953,2.9822,3.0244,163798,0
2009-02-18,3.1008,3.1307,2.7214,2.8343,150177,0
2009-02-19,2.7514,2.9288,2.7451,2.7451,70422,0
2009-02-20,2.7392,2.7627,2.3359,2.6918,279933,0
2009-02-23,2.6502,2.6741,2.3421,2.3598,101703,0
2009-02-24,2.3359,2.6323,2.2471,2.6323,110580,0
2009-02-25,2.6564,2.8817,2.4905,2.7868,77734,0
2009-02-26,2.8106,3.0244,2.7809,2.9234,51423,0
2009-02-27,2.769,2.7747,2.5317,2.6624,59913,0
2009-03-02,2.5555,2.6028,2.4249,2.4249,79741,0
2009-03-03,2.3659,2.3659,2.1286,2.194,108901,0
2009-03-04,2.1998,2.3302,2.1998,2.2707,53525,0
2009-03-05,2.2413,2.2589,2.0812,2.0812,52715,0
2009-03-06,2.0812,2.1462,1.8439,1.9154,68129,0
2009-03-09,1.7852,1.9504,1.7852,1.8379,93816,0
2009-03-10,1.8499,2.0812,1.8439,1.998,86191,0
2009-03-11,1.9212,2.1402,1.9212,1.9801,127440,0
2009-03-12,1.9863,2.2653,1.9685,2.2351,122028,0
2009-03-13,2.2831,2.3659,2.2532,2.2831,46627,0
2009-03-16,2.3065,2.3065,2.0692,2.2297,131722,0
2009-03-17,2.1878,2.3065,2.1761,2.2883,32541,0
2009-03-18,2.3359,2.4249,2.2951,2.4193,63357,0
2009-03-19,2.4787,2.585,2.4367,2.5317,76001,0
2009-03-20,2.3421,2.4604,2.2883,2.3302,57461,0
2009-03-23,2.3477,2.5794,2.3477,2.5794,74404,0
2009-03-24,2.4249,2.6323,2.4193,2.5734,74706,0
2009-03-25,2.5734,2.7451,2.5081,2.6386,46724,0
2009-03-26,2.6386,2.7809,2.591,2.6982,34404,0
2009-03-27,2.6564,2.6918,2.5495,2.6089,39453,0
2009-03-30,2.5317,2.5378,2.4193,2.4549,17571,0
2009-03-31,2.5438,2.7747,2.5141,2.6147,36345,0
2009-04-01,2.5674,2.8106,2.5674,2.6741,45625,0
2009-04-02,2.7098,2.805,2.7098,2.7571,51748,0
2009-04-03,2.6918,2.8106,2.6682,2.7809,36886,0
2009-04-06,2.6682,2.7392,2.6446,2.6502,56282,0
2009-04-07,2.7036,2.7036,2.591,2.6802,48316,0
2009-04-08,2.7214,2.8284,2.6859,2.8106,26411,0
2009-04-09,2.8106,2.9528,2.7928,2.8165,63271,0
2009-04-13,2.8699,2.9528,2.8343,2.8936,60623,0
2009-04-14,2.9407,2.9528,2.8936,2.9172,65810,0
2009-04-15,2.9172,2.9528,2.9172,2.9528,41390,0
2009-04-16,2.9468,3.0479,2.9407,3.0413,256712,0
2009-04-17,3.0533,3.0598,2.9822,3.036,102187,0
2009-04-20,3.0296,3.036,2.8699,2.9528,51730,0
2009-04-21,2.8106,2.9234,2.7868,2.8284,41836,0
2009-04-22,2.7571,2.8461,2.7392,2.7928,49807,0
2009-04-23,2.7747,2.9468,2.7747,2.9055,47041,0
2009-04-24,2.9352,2.9587,2.9055,2.9528,30110,0
2009-04-27,2.7928,2.9528,2.7809,2.8875,67228,0
2009-04-28,2.8461,2.8875,2.8284,2.8461,11132,0
2009-04-29,2.8875,2.9234,2.8817,2.9111,19388,0
2009-04-30,2.9645,2.9822,2.8579,2.9705,57053,0
2009-05-01,2.9765,3.006,2.9468,3.006,25386,0
2009-05-04,3.0413,3.0598,2.9587,3.0413,53154,0
2009-05-05,3.0533,3.0651,3,3.0598,35124,0
2009-05-06,3.0533,3.0533,3.0176,3.036,29369,0
2009-05-07,3.0413,3.0413,2.9234,2.9528,47375,0
2009-05-08,2.9528,3.0712,2.9528,3.0712,43328,0
2009-05-11,3.0712,3.1782,3.0244,3.1248,56758,0
2009-05-12,3.1307,3.237,3.0772,3.1902,51746,0
2009-05-13,3.1782,3.1841,3.0413,3.0413,28141,0
2009-05-14,3.0712,3.0712,2.9944,3.0712,41749,0
2009-05-15,3.0479,3.237,3.0176,3.196,38143,0
2009-05-18,3.3677,3.3677,3.1307,3.2493,37457,0
2009-05-19,3.2792,3.2969,3.237,3.2844,36295,0
2009-05-20,3.421,3.4506,3.2911,3.3677,36100,0
2009-05-21,3.3086,3.4506,3.3086,3.4506,40432,0
2009-05-22,3.4388,3.6646,3.3677,3.5994,91307,0
2009-05-26,3.5518,3.5994,3.3677,3.5397,132491,0
2009-05-27,3.51,3.546,3.4272,3.4272,37348,0
2009-05-28,3.4091,3.5928,3.4091,3.4626,71000,0
2009-05-29,3.5928,3.6172,3.4865,3.5696,73142,0
2009-06-01,3.6582,3.8304,3.6582,3.6937,69425,0
2009-06-02,3.6937,3.795,3.6937,3.7413,29602,0
2009-06-03,3.6937,3.6999,3.6646,3.6999,22228,0
2009-06-04,3.7296,3.872,3.6937,3.712,59369,0
2009-06-05,3.7468,3.7769,3.712,3.712,28556,0
2009-06-08,3.8838,3.8838,3.6346,3.6646,38421,0
2009-06-09,3.6405,3.795,3.6405,3.7536,59620,0
2009-06-10,3.8366,3.8421,3.7536,3.7888,27111,0
2009-06-11,3.7888,3.925,3.7829,3.8128,29440,0
2009-06-12,3.86,4.127,3.7468,3.8658,42541,0
2009-06-15,3.7054,3.9017,3.6882,3.8182,49233,0
2009-06-16,3.8421,3.872,3.4983,3.7178,188952,0
2009-06-17,3.6525,3.6646,3.546,3.5518,57393,0
2009-06-18,3.5518,3.67,3.5518,3.6466,27419,0
2009-06-19,3.6525,3.6999,3.6048,3.6405,41653,0
2009-06-22,3.5928,3.5994,3.5217,3.5576,32985,0
2009-06-23,3.6646,3.67,3.5338,3.6172,26593,0
2009-06-24,3.611,3.712,3.611,3.7054,44073,0
2009-06-25,3.6762,3.7829,3.6646,3.7413,29093,0
2009-06-26,3.7468,3.8247,3.6999,3.7589,33249,0
2009-06-29,3.7589,3.7888,3.7054,3.7468,43310,0
2009-06-30,3.7829,3.8067,3.712,3.7296,19779,0
2009-07-01,3.7707,3.7829,3.7351,3.7413,26536,0
2009-07-02,3.7235,3.7296,3.6937,3.6937,35244,0
2009-07-06,3.6937,3.7178,3.5812,3.6646,41286,0
2009-07-07,3.6172,3.7235,3.6172,3.6289,22909,0
2009-07-08,3.67,3.67,3.5753,3.5872,17962,0
2009-07-09,3.5812,3.6172,3.5753,3.6048,32369,0
2009-07-10,3.5872,3.67,3.5872,3.67,16769,0
2009-07-13,3.6762,3.7235,3.6646,3.7178,31876,0
2009-07-14,3.7054,3.7707,3.7054,3.7653,22896,0
2009-07-15,3.7707,3.8485,3.7589,3.8304,13833,0
2009-07-16,3.8421,3.9309,3.8421,3.9309,21367,0
2009-07-17,3.9191,4.0198,3.9191,4.0198,16827,0
2009-07-20,4.0198,4.139,3.8539,3.872,85590,0
2009-07-21,3.8539,3.872,3.6819,3.8421,78339,0
2009-07-22,3.7829,3.8421,3.7829,3.8128,5523,0
2009-07-23,3.8421,3.8421,3.7178,3.8182,36353,0
2009-07-24,3.8366,3.8366,3.7888,3.7888,28479,0
2009-07-27,3.7589,3.8421,3.7589,3.8247,41708,0
2009-07-28,3.8304,3.8366,3.5696,3.7413,46467,0
2009-07-29,3.6819,3.8006,3.6819,3.7653,17302,0
2009-07-30,3.8366,3.8421,3.7351,3.7769,39105,0
2009-07-31,3.7829,3.8421,3.7769,3.8247,27264,0
2009-08-03,3.9309,3.9368,3.872,3.8778,42925,0
2009-08-04,3.9017,3.925,3.8128,3.872,41454,0
2009-08-05,3.8304,3.8895,3.795,3.8895,48117,0
2009-08-06,3.9071,3.9071,3.7888,3.8247,36056,0
2009-08-07,3.8421,3.9017,3.7888,3.8778,14756,0
2009-08-10,3.8955,3.9017,3.8128,3.8955,31720,0
2009-08-11,3.872,3.9607,3.872,3.9368,74810,0
2009-08-12,3.9607,3.9844,3.8955,3.9133,42657,0
2009-08-13,3.8658,4.002,3.8658,3.9489,74788,0
2009-08-14,3.9903,3.9903,3.8778,3.9309,38138,0
2009-08-17,3.9071,3.9071,3.6646,3.8304,57933,0
2009-08-18,3.795,3.9133,3.7888,3.9133,33043,0
2009-08-19,3.8539,3.9309,3.8421,3.9309,8681,0
2009-08-20,3.8778,3.9368,3.8778,3.9017,43785,0
2009-08-21,3.925,3.9607,3.925,3.9607,20375,0
2009-08-24,3.9844,3.9844,3.8838,3.9191,45015,0
2009-08-25,3.925,3.9489,3.9017,3.9309,18132,0
2009-08-26,3.9071,3.9727,3.9071,3.9431,27607,0
2009-08-27,3.9309,3.9727,3.9071,3.9431,27152,0
2009-08-28,3.9727,3.9727,3.9368,3.9489,38621,0
2009-08-31,3.9309,3.9665,3.9071,3.9368,34834,0
2009-09-01,3.9017,3.9786,3.8895,3.925,39103,0
2009-09-02,3.8838,3.9431,3.8838,3.9191,24522,0
2009-09-03,3.8895,4.1149,3.8895,3.9727,96695,0
2009-09-04,3.9844,4.002,3.9727,4.002,12646,0
2009-09-08,4.0084,4.0379,3.9966,4.0379,12137,0
2009-09-09,4.002,4.0558,4.002,4.0437,13157,0
2009-09-10,4.0261,4.1207,4.0261,4.0437,31158,0
2009-09-11,4.0794,4.085,3.9727,3.9966,43290,0
2009-09-14,3.9966,4.0913,3.9966,4.0913,50346,0
2009-09-15,4.0972,4.0972,4.0794,4.0972,12890,0
2009-09-16,4.139,4.2338,4.139,4.2156,38738,0
2009-09-17,4.1803,4.2572,4.1803,4.2392,28086,0
2009-09-18,4.2572,4.2864,4.2273,4.2864,31625,0
2009-09-21,4.2864,4.2864,4.2156,4.2338,13199,0
2009-09-22,4.2749,4.2749,4.2038,4.2217,29122,0
2009-09-23,4.2749,4.2749,4.2273,4.2749,52000,0
2009-09-24,4.2572,4.2749,4.2338,4.2572,15110,0
2009-09-25,4.0913,4.3462,4.0913,4.3462,71311,0
2009-09-28,4.3105,4.3874,4.3105,4.3519,23493,0
2009-09-29,4.3874,4.3874,4.3167,4.3223,25837,0
2009-09-30,4.364,4.364,4.2988,4.2988,14475,0
2009-10-01,4.3284,4.3403,4.2749,4.3167,36827,0
2009-10-02,4.3046,4.3167,4.2749,4.2864,22352,0
2009-10-05,4.2273,4.2864,4.2273,4.2749,29170,0
2009-10-06,4.2864,4.3519,4.2692,4.3403,64413,0
2009-10-07,4.3167,4.3757,4.3167,4.3341,22736,0
2009-10-08,4.3698,4.4054,4.3167,4.3698,18719,0
2009-10-09,4.3223,4.3935,4.3223,4.3519,30248,0
2009-10-12,4.3519,4.4229,4.3284,4.4113,50048,0
2009-10-13,4.4293,4.4293,4.3167,4.3403,27630,0
2009-10-14,4.3284,4.3874,4.3167,4.3698,53358,0
2009-10-15,4.3403,4.4113,4.3341,4.4054,38638,0
2009-10-16,4.4229,4.4293,4.3519,4.4174,32895,0
2009-10-19,4.4174,4.4352,4.3935,4.4293,21051,0
2009-10-20,4.4352,4.4352,4.3874,4.3935,23448,0
2009-10-21,4.4229,4.4229,4.3403,4.3874,31234,0
2009-10-22,4.4229,4.4229,4.3462,4.3462,26240,0
2009-10-23,4.3996,4.3996,4.2988,4.3757,27842,0
2009-10-26,4.3818,4.4054,4.3757,4.3818,13726,0
2009-10-27,4.4054,4.4054,4.364,4.4054,30694,0
2009-10-28,4.4054,4.4054,4.1444,4.2864,40039,0
2009-10-29,4.3167,4.3757,4.2635,4.3167,47357,0
2009-10-30,4.2749,4.2814,4.1921,4.2038,18482,0
2009-11-02,3.9727,4.3403,3.9727,4.2931,47535,0
2009-11-03,4.2156,4.2156,4.0675,4.1744,72036,0
2009-11-04,4.2156,4.2513,4.1803,4.1803,54188,0
2009-11-05,4.2217,4.2457,4.1625,4.2392,78664,0
2009-11-06,4.2038,4.2338,4.1506,4.1921,71914,0
2009-11-09,4.1921,4.2749,4.1921,4.2692,81185,0
2009-11-10,4.2749,4.3105,4.2749,4.2864,54243,0
2009-11-11,4.2749,4.3105,4.2749,4.3105,29891,0
2009-11-12,4.3046,4.3046,4.2392,4.2457,25065,0
2009-11-13,4.3046,4.3046,4.2338,4.2814,44578,0
2009-11-16,4.3403,4.3403,4.3105,4.3284,45388,0
2009-11-17,4.3284,4.3284,4.2457,4.2988,54908,0
2009-11-18,4.2864,4.364,4.2572,4.364,60866,0
2009-11-19,4.3698,4.3698,4.2864,4.3223,83562,0
2009-11-20,4.3462,4.3757,4.3046,4.3167,43363,0
2009-11-23,4.5721,4.5721,4.3167,4.3462,24500,0
2009-11-24,4.2988,4.3698,4.2988,4.3105,43597,0
2009-11-25,4.358,4.4054,4.3341,4.3698,33067,0
2009-11-27,4.139,4.3874,4.139,4.364,21163,0
2009-11-30,4.3935,4.4054,4.3167,4.3996,30818,0
2009-12-01,4.3996,4.4828,4.3935,4.4293,69772,0
2009-12-02,4.4652,4.4705,4.4113,4.4174,23990,0
2009-12-03,4.3341,4.3935,4.3167,4.3223,75635,0
2009-12-04,4.3462,4.3996,4.3223,4.3341,44575,0
2009-12-07,4.4054,4.4054,4.2864,4.3757,35847,0
2009-12-08,4.3818,4.4471,4.364,4.4113,57636,0
2009-12-09,4.441,4.441,4.3519,4.4174,46996,0
2009-12-10,4.4652,4.5003,4.3818,4.4054,58749,0
2009-12-11,4.4531,4.4947,4.3698,4.4652,63971,0
2009-12-14,4.5479,4.6129,4.4883,4.5891,76829,0
2009-12-15,4.6363,4.6486,4.5299,4.6129,79339,0
2009-12-16,4.7018,4.7852,4.595,4.7254,98496,0
2009-12-17,4.7317,4.9568,4.7317,4.9036,84497,0
2009-12-18,4.933,5.046,4.9271,4.9984,108894,0
2009-12-21,5.0873,5.1526,4.9626,4.9746,71662,0
2009-12-22,4.9984,5.0339,4.9626,5.0221,62744,0
2009-12-23,5.0221,5.0934,4.9746,5.0581,44409,0
2009-12-24,5.0221,5.1168,5.0221,5.1053,24960,0
2009-12-28,5.17,5.17,4.9392,4.9867,95359,0
2009-12-29,4.9806,5.0339,4.933,4.9688,24482,0
2009-12-30,4.9806,4.9867,4.933,4.9512,30249,0
2009-12-31,4.9806,4.9867,4.8862,4.8862,45792,0
2010-01-04,4.8676,4.9446,4.7967,4.9392,67128,0
2010-01-05,4.9392,4.9867,4.8794,4.8794,56414,0
2010-01-06,4.8862,4.933,4.8741,4.8741,47022,0
2010-01-07,4.9036,4.9446,4.8794,4.8975,42418,0
2010-01-08,4.9215,4.9984,4.9036,4.9806,103250,0
2010-01-11,5.0162,5.0635,4.9688,5.0512,32894,0
2010-01-12,4.9746,5.0699,4.9746,5.0512,38683,0
2010-01-13,5.0934,5.1292,5.0699,5.0934,11426,0
2010-01-14,5.046,5.1344,5.046,5.1344,28848,0
2010-01-15,5.0699,5.1407,5.0339,5.0699,68833,0
2010-01-19,5.0934,5.1763,5.0699,5.1763,35443,0
2010-01-20,5.17,5.17,5.1053,5.1407,15015,0
2010-01-21,5.1407,5.1467,5.0817,5.0817,41940,0
2010-01-22,5.0817,5.0992,4.9984,5.0282,58106,0
2010-01-25,5.0221,5.0817,5.0221,5.0339,47598,0
2010-01-26,4.9806,5.046,4.9806,5.0339,23659,0
2010-01-27,5.0282,5.0282,4.9926,5.0104,29520,0
2010-01-28,5.0162,5.0162,4.9688,4.9926,17484,0
2010-01-29,4.9626,5.0104,4.844,4.9215,53337,0
2010-02-01,4.9036,5.0282,4.856,4.9093,75492,0
2010-02-02,4.9746,5.0221,4.8862,4.9926,51272,0
2010-02-03,5.0162,5.0756,5.0043,5.0395,63772,0
2010-02-04,5.0512,5.0512,4.8502,4.856,58682,0
2010-02-05,4.8206,4.856,4.619,4.7552,106683,0
2010-02-08,4.7136,4.8206,4.7136,4.7674,23083,0
2010-02-09,4.8084,4.8794,4.7852,4.7967,26422,0
2010-02-10,4.7909,4.9512,4.7909,4.9154,29583,0
2010-02-11,4.9271,5.0221,4.9271,5.0162,36509,0
2010-02-12,4.9626,5.2057,4.9626,5.0512,50370,0
2010-02-16,5.0934,5.2475,5.0817,5.17,95166,0
2010-02-17,5.17,5.2475,5.1584,5.1825,55795,0
2010-02-18,5.0934,5.2294,5.0699,5.1526,50007,0
2010-02-19,5.0934,5.3719,5.0934,5.2653,44617,0
2010-02-22,5.3305,5.4075,5.0992,5.1407,57355,0
2010-02-23,5.0873,5.2294,5.0873,5.1228,22361,0
2010-02-24,5.1878,5.2832,5.0992,5.2772,53970,0
2010-02-25,5.3126,5.3126,5.1526,5.1646,66117,0
2010-02-26,5.212,5.2712,5.1825,5.2358,25318,0
2010-03-01,5.2772,5.3481,5.2591,5.3008,35166,0
2010-03-02,5.3541,5.4075,5.194,5.3541,48644,0
2010-03-03,5.3362,5.3896,5.3362,5.3422,32392,0
2010-03-04,5.3719,5.3719,5.17,5.212,62113,0
2010-03-05,5.2057,5.2057,5.1584,5.17,57048,0
2010-03-08,5.1292,5.2475,5.1292,5.212,18913,0
2010-03-09,5.2057,5.2534,5.1584,5.1646,32960,0
2010-03-10,5.1292,5.2057,5.1053,5.1407,89780,0
2010-03-11,5.17,5.1763,5.0699,5.1228,55740,0
2010-03-12,5.1292,5.1763,5.0873,5.1407,78152,0
2010-03-15,5.1407,5.2238,5.1407,5.2238,33051,0
2010-03-16,5.2358,5.2946,5.2358,5.2891,29687,0
2010-03-17,5.5975,5.6981,5.4727,5.6918,459179,0
2010-03-18,5.7219,5.8522,5.6801,5.7513,231202,0
2010-03-19,5.8224,5.8877,5.7513,5.8877,193193,0
2010-03-22,5.8939,5.8939,5.7339,5.8166,160831,0
2010-03-23,5.8522,6.0598,5.8522,5.953,141054,0
2010-03-24,5.911,6.0005,5.8281,5.8522,110983,0
2010-03-25,5.9765,6.018,5.8404,5.8819,100231,0
2010-03-26,5.9765,5.9826,5.8639,5.8639,121864,0
2010-03-29,5.8702,5.8939,5.8522,5.8759,31811,0
2010-03-30,5.911,5.9296,5.8224,5.8522,52512,0
2010-03-31,5.8819,5.911,5.8281,5.8819,41321,0
2010-04-01,5.911,5.918,5.8819,5.918,37514,0
2010-04-05,5.8939,5.9059,5.8522,5.8522,60184,0
2010-04-06,5.8522,5.8639,5.6801,5.7753,118530,0
2010-04-07,5.8345,5.8578,5.6744,5.7632,131182,0
2010-04-08,5.7159,5.9351,5.7159,5.9351,83591,0
2010-04-09,6.0539,6.0539,5.9351,5.9351,97243,0
2010-04-12,5.953,5.9588,5.8759,5.8819,100292,0
2010-04-13,5.8819,5.8819,5.8107,5.8522,47023,0
2010-04-14,5.8819,5.9414,5.8224,5.9414,52422,0
2010-04-15,5.9826,5.9826,5.8759,5.8759,98330,0
2010-04-16,5.9059,5.9414,5.8166,5.923,65122,0
2010-04-19,5.911,5.923,5.8578,5.923,73474,0
2010-04-20,5.911,6.0005,5.8995,5.9886,81786,0
2010-04-21,5.9826,5.9826,5.8404,5.9414,58718,0
2010-04-22,5.911,5.911,5.8522,5.8702,27153,0
2010-04-23,5.9202,6.0286,5.9202,6.0163,58779,0
2010-04-26,6.018,6.0657,5.9708,6.018,67966,0
2010-04-27,6.0302,6.0598,5.911,6.0361,46330,0
2010-04-28,6.0598,6.0772,5.9708,6.0361,61338,0
2010-04-29,6.0539,6.0539,5.9765,6.0302,33606,0
2010-04-30,6.0598,6.0598,5.9826,6.0005,26483,0
2010-05-03,6.0302,6.0657,6.0005,6.0539,24330,0
2010-05-04,6.0477,6.0718,5.911,5.9588,40632,0
2010-05-05,5.918,5.9588,5.8224,5.8281,42477,0
2010-05-06,5.7988,5.8404,5.3659,5.6154,310479,0
2010-05-07,5.7041,5.7339,5.2238,5.5555,199218,0
2010-05-10,5.7809,6.0302,5.6981,5.9059,109450,0
2010-05-11,5.911,5.9468,5.7932,5.9414,38012,0
2010-05-12,5.9414,6.0422,5.9296,5.9886,42946,0
2010-05-13,5.9468,6.2796,5.9468,6.1958,85572,0
2010-05-14,6.1485,6.2796,6.0477,6.1428,66076,0
2010-05-17,6.1428,6.1428,5.8939,6.0835,48743,0
2010-05-18,6.0894,6.1192,6.0005,6.0477,47798,0
2010-05-19,5.953,5.9708,5.6801,5.8048,105667,0
2010-05-20,5.5676,5.5676,5.2946,5.3599,281515,0
2010-05-21,5.1763,5.9826,4.844,5.479,316793,0
2010-05-24,5.5738,5.7393,5.4491,5.6271,78989,0
2010-05-25,5.4491,5.4905,5.2946,5.4431,95538,0
2010-05-26,5.4548,5.6508,5.4548,5.5141,81295,0
2010-05-27,5.6386,5.6801,5.5617,5.6386,20910,0
2010-05-28,5.6918,5.7393,5.6154,5.6744,17238,0
2010-06-01,5.6446,5.6508,5.5738,5.5738,23990,0
2010-06-02,5.6088,5.6981,5.5555,5.6508,12845,0
2010-06-03,5.6981,5.7041,5.5857,5.6508,35131,0
2010-06-04,5.621,5.7041,5.5141,5.6801,56648,0
2010-06-07,5.7339,5.7339,5.6865,5.7339,32904,0
2010-06-08,5.8166,5.8281,5.6628,5.7339,73413,0
2010-06-09,5.8281,5.8281,5.7393,5.8166,31472,0
2010-06-10,5.8458,5.8819,5.7932,5.8639,32665,0
2010-06-11,5.7988,5.911,5.7988,5.8522,34988,0
2010-06-14,5.911,5.911,5.6801,5.6981,37656,0
2010-06-15,5.7632,5.7753,5.7041,5.7219,49545,0
2010-06-16,5.7219,5.7576,5.6386,5.6562,120569,0
2010-06-17,5.6628,5.7279,5.6628,5.6865,50266,0
2010-06-18,5.7339,5.7339,5.6331,5.6981,25946,0
2010-06-21,5.7279,5.7279,5.5263,5.5438,71264,0
2010-06-22,5.5498,5.5797,5.4727,5.5024,48695,0
2010-06-23,5.4905,5.5201,5.4668,5.4668,38197,0
2010-06-24,5.437,5.4846,5.4015,5.4846,30865,0
2010-06-25,5.4491,5.5975,5.4254,5.5857,66802,0
2010-06-28,5.5438,5.6446,5.5438,5.6331,25381,0
2010-06-29,5.6033,5.6271,5.5141,5.5317,35902,0
2010-06-30,5.5679,5.5679,5.495,5.5498,15592,0
2010-07-01,5.4846,5.5141,5.3187,5.3778,53053,0
2010-07-02,5.4313,5.4609,5.3961,5.4313,23521,0
2010-07-06,5.4313,5.5201,5.4313,5.4727,34935,0
2010-07-07,5.4609,5.4965,5.4192,5.4905,15354,0
2010-07-08,5.5975,5.5975,5.4846,5.5317,35518,0
2010-07-09,5.5201,5.5438,5.4905,5.5201,26396,0
2010-07-12,5.5201,5.5263,5.4609,5.479,34850,0
2010-07-13,5.5317,5.6033,5.5024,5.5201,31080,0
2010-07-14,5.5081,5.5555,5.5081,5.538,28934,0
2010-07-15,5.5201,5.5263,5.4727,5.5263,28130,0
2010-07-16,5.4846,5.5263,5.4668,5.5081,28858,0
2010-07-19,5.5081,5.538,5.4905,5.5263,18440,0
2010-07-20,5.4965,5.6033,5.4965,5.5738,46646,0
2010-07-21,5.5555,5.7279,5.5555,5.6865,65083,0
2010-07-22,5.7041,5.8345,5.6801,5.8048,74804,0
2010-07-23,5.7809,5.9414,5.7339,5.8166,71142,0
2010-07-26,5.8345,5.911,5.8345,5.8702,41464,0
2010-07-27,5.8522,5.8522,5.6744,5.7458,71681,0
2010-07-28,5.7339,5.7809,5.7339,5.7513,31041,0
2010-07-29,5.7988,5.8877,5.7458,5.8759,26818,0
2010-07-30,5.9059,5.9414,5.8759,5.8819,44853,0
2010-08-02,5.9414,5.9826,5.8877,5.9059,29939,0
2010-08-03,5.9296,5.953,5.8702,5.911,23707,0
2010-08-04,5.8939,5.9468,5.8939,5.911,21623,0
2010-08-05,5.8759,5.911,5.8458,5.9059,25353,0
2010-08-06,5.9059,6.0718,5.9059,6.0718,74602,0
2010-08-09,6.1132,6.1905,6.0894,6.0954,52594,0
2010-08-10,6.0598,6.1428,6.0598,6.0894,43676,0
2010-08-11,6.1012,6.1132,6.0598,6.1132,47993,0
2010-08-12,6.1132,6.2139,5.9588,6.0005,107335,0
2010-08-13,6.0124,6.1069,5.9296,6.0772,38613,0
2010-08-16,6.1069,6.2379,6.1069,6.2379,43834,0
2010-08-17,6.2257,6.2611,6.208,6.208,45197,0
2010-08-18,6.2557,6.3147,6.2317,6.3147,64091,0
2010-08-19,6.3208,6.3503,6.2731,6.2731,67746,0
2010-08-20,6.1838,6.208,6.1132,6.1546,28473,0
2010-08-23,6.2203,6.2497,6.1132,6.1248,146542,0
2010-08-24,6.1365,6.1546,5.9468,6.0954,91016,0
2010-08-25,6.1132,6.1428,5.9947,6.018,27929,0
2010-08-26,6.0061,6.0245,5.9351,5.9648,76003,0
2010-08-27,5.9588,5.9826,5.8702,5.9765,71180,0
2010-08-30,6.0005,6.0539,5.9588,5.9588,33901,0
2010-08-31,5.9904,6.0389,5.9542,6.0389,30185,0
2010-09-01,6.0894,6.1192,6.0124,6.0657,25946,0
2010-09-02,6.0361,6.0422,5.9708,5.9947,41706,0
2010-09-03,6.0361,6.0539,5.9414,6.0422,65777,0
2010-09-07,6.0718,6.0772,6.0005,6.0772,212754,0
2010-09-08,6.1069,6.3265,6.0835,6.2969,164244,0
2010-09-09,6.3798,6.3798,6.2731,6.3265,129349,0
2010-09-10,6.3087,6.3503,6.2847,6.3087,63388,0
2010-09-13,6.3147,6.374,6.2969,6.374,140411,0
2010-09-14,6.374,6.4273,6.3208,6.4273,58586,0
2010-09-15,6.3798,6.4452,6.3388,6.4213,152840,0
2010-09-16,6.4213,6.4213,6.3621,6.4032,88239,0
2010-09-17,6.4032,6.4154,6.3208,6.3562,93275,0
2010-09-20,6.374,6.4511,6.3208,6.3682,107676,0
2010-09-21,6.3562,6.3798,6.1838,6.2497,65450,0
2010-09-22,6.2847,6.2847,6.1311,6.1311,76020,0
2010-09-23,6.1311,6.1311,5.9708,6.0539,89747,0
2010-09-24,6.0835,6.0835,6.018,6.0539,57153,0
2010-09-27,6.0657,6.2257,6.0657,6.2257,29368,0
2010-09-28,6.1905,6.3439,6.1012,6.3439,77902,0
2010-09-29,6.374,6.3981,6.2969,6.3147,83540,0
2010-09-30,6.3159,6.3814,6.3159,6.3219,20611,0
2010-10-01,6.3621,6.3914,6.3147,6.3682,18442,0
2010-10-04,6.3147,6.3621,6.2796,6.2969,47821,0
2010-10-05,6.3087,6.3087,6.1905,6.2379,50140,0
2010-10-06,6.2257,6.3027,6.1721,6.1958,54735,0
2010-10-07,6.1958,6.3087,6.1786,6.2969,46469,0
2010-10-08,6.3265,6.3798,6.2317,6.2436,50532,0
2010-10-11,6.2611,6.2796,6.2257,6.2611,47464,0
2010-10-12,6.2909,6.3147,6.2674,6.3147,34937,0
2010-10-13,6.3147,6.3147,6.2674,6.2796,89577,0
2010-10-14,6.2497,6.2847,6.2379,6.2611,79768,0
2010-10-15,6.2497,6.2557,6.1838,6.2557,29487,0
2010-10-18,6.1786,6.1786,5.9588,6.0061,527038,0
2010-10-19,5.9414,5.9826,5.8166,5.8639,289713,0
2010-10-20,5.8404,5.8702,5.7932,5.8639,110630,0
2010-10-21,5.8939,5.9296,5.8759,5.8939,81120,0
2010-10-22,5.8759,5.9588,5.8702,5.9296,66694,0
2010-10-25,5.8939,5.9468,5.8759,5.911,42971,0
2010-10-26,5.8819,5.9826,5.8578,5.9588,58433,0
2010-10-27,5.923,5.9296,5.8759,5.923,59382,0
2010-10-28,5.9059,5.9765,5.8939,5.9765,47567,0
2010-10-29,6.0035,6.0472,5.9972,6.0472,57831,0
2010-11-01,6.1012,6.1069,6.0422,6.0477,38890,0
2010-11-02,6.0477,6.1069,6.0477,6.1012,37950,0
2010-11-03,6.0835,6.0894,5.9468,6.018,94129,0
2010-11-04,6.0954,6.1667,6.0005,6.1365,101172,0
2010-11-05,6.1428,6.1667,6.0772,6.0835,34205,0
2010-11-08,6.1192,6.1192,6.0477,6.1012,191557,0
2010-11-09,6.0657,6.1069,5.9947,6.0061,152071,0
2010-11-10,5.9886,6.0718,5.9886,6.0657,60819,0
2010-11-11,6.0245,6.1721,6.0061,6.0954,81023,0
2010-11-12,6.0772,6.0772,6.0361,6.0361,39934,0
2010-11-15,6.0302,6.0361,5.9708,6.018,52597,0
2010-11-16,5.9765,5.9765,5.5738,5.6981,210048,0
2010-11-17,5.6446,5.7932,5.3961,5.7458,166987,0
2010-11-18,5.7988,5.8404,5.7809,5.8048,44934,0
2010-11-19,5.8759,5.911,5.6918,5.7279,51817,0
2010-11-22,5.8048,5.8578,5.7513,5.8578,75522,0
2010-11-23,5.8702,5.918,5.7932,5.918,56551,0
2010-11-24,5.9296,5.9708,5.8819,5.9588,25009,0
2010-11-26,5.9059,5.9059,5.8877,5.8939,5179,0
2010-11-29,5.8702,5.923,5.7988,5.8939,27167,0
2010-11-30,5.9059,5.9298,5.8089,5.8632,61460,0
2010-12-01,5.9296,5.9296,5.8048,5.8759,31087,0
2010-12-02,5.8819,5.9468,5.8166,5.8166,41829,0
2010-12-03,5.6801,5.7869,5.6801,5.7632,83745,0
2010-12-06,5.6918,5.7932,5.6628,5.6981,89635,0
2010-12-07,5.6628,5.7159,5.5555,5.6918,109388,0
2010-12-08,5.6981,5.7458,5.5555,5.5975,97728,0
2010-12-09,5.5498,5.6386,5.4965,5.6386,143934,0
2010-12-10,5.6088,5.6271,5.5141,5.5975,77811,0
2010-12-13,5.538,5.538,5.2712,5.3243,333714,0
2010-12-14,5.2946,5.4431,5.2891,5.3961,172408,0
2010-12-15,5.3422,5.4431,5.2238,5.3599,140546,0
2010-12-16,5.4323,5.5397,5.3725,5.4861,101051,0
2010-12-17,5.5024,5.6331,5.5024,5.6331,56075,0
2010-12-20,5.6628,5.6628,5.591,5.6154,82690,0
2010-12-21,5.5676,5.6508,5.4491,5.6033,94407,0
2010-12-22,5.6331,5.6331,5.5676,5.6154,47208,0
2010-12-23,5.5317,5.621,5.4965,5.5857,118112,0
2010-12-27,5.5797,5.6271,5.5141,5.621,68606,0
2010-12-28,5.6271,5.6271,5.5676,5.5676,42782,0
2010-12-29,5.5679,5.6226,5.5437,5.5921,54657,0
2010-12-30,5.6168,5.6168,5.5193,5.5679,40592,0
2010-12-31,5.6016,5.6207,5.5631,5.6207,29688,0
2011-01-03,5.6331,5.7041,5.6331,5.7041,66500,0
2011-01-04,5.7458,5.7458,5.6088,5.7159,96772,0
2011-01-05,5.7393,5.7393,5.6271,5.7097,47038,0
2011-01-06,5.6801,5.7339,5.6744,5.7041,32451,0
2011-01-07,5.7041,5.7458,5.6744,5.7458,56823,0
2011-01-10,5.7576,5.7753,5.7279,5.7753,43342,0
2011-01-11,5.8166,5.8166,5.7393,5.7869,41776,0
2011-01-12,5.8107,5.8107,5.7458,5.7692,54554,0
2011-01-13,5.7988,5.8107,5.7692,5.8107,75788,0
2011-01-14,5.8107,5.8759,5.8048,5.8639,87940,0
2011-01-18,5.8939,5.9886,5.8639,5.9414,96269,0
2011-01-19,5.918,5.953,5.8877,5.9414,31836,0
2011-01-20,5.9296,5.953,5.8224,5.918,103364,0
2011-01-21,5.911,5.9886,5.8877,5.9765,45329,0
2011-01-24,5.953,5.9947,5.923,5.9826,46274,0
2011-01-25,6.0302,6.0302,5.8995,5.953,68026,0
2011-01-26,5.9826,5.9886,5.8522,5.9296,70275,0
2011-01-27,5.9648,5.9826,5.9059,5.9648,91549,0
2011-01-28,5.9765,6.0361,5.911,5.9351,84122,0
2011-01-31,5.9844,6.048,5.9401,5.9844,71259,0
2011-02-01,6.0061,6.0422,5.9588,6.018,86167,0
2011-02-02,6.0061,6.0361,5.9826,5.9826,36991,0
2011-02-03,5.9296,6.0657,5.9296,6.0361,75916,0
2011-02-04,6.0477,6.1365,6.0005,6.0005,86024,0
2011-02-07,6.0598,6.0894,5.9886,6.0422,29430,0
2011-02-08,6.0718,6.0772,5.9886,5.9947,51254,0
2011-02-09,6.0598,6.0657,6.0302,6.0422,63749,0
2011-02-10,6.0657,6.0718,6.0005,6.0302,32166,0
2011-02-11,6.0477,6.0718,6.0422,6.0718,25376,0
2011-02-14,6.0772,6.0894,6.0422,6.0539,76336,0
2011-02-15,6.0772,6.0835,6.0422,6.0772,42352,0
2011-02-16,6.0954,6.0954,6.0539,6.0772,25523,0
2011-02-18,6.0894,6.0954,6.0245,6.0245,67753,0
2011-02-22,6.0245,6.0361,5.9468,5.9947,56521,0
2011-02-23,6.0539,6.0657,5.9826,6.0422,56159,0
2011-02-24,6.0477,6.0772,6.0245,6.0772,26571,0
2011-02-25,6.0954,6.1667,6.0539,6.0954,97869,0
2011-02-28,6.0982,6.1529,6.0982,6.1348,58630,0
2011-03-01,6.1548,6.1961,6.1066,6.1128,38347,0
2011-03-02,6.119,6.1669,6.0889,6.1129,65987,0
2011-03-03,6.1187,6.167,6.0887,6.1428,56308,0
2011-03-04,6.1485,6.1547,6.1129,6.119,26515,0
2011-03-07,6.1132,6.1365,6.0598,6.1012,28556,0
2011-03-08,6.1069,6.1485,6.1069,6.1485,39344,0
2011-03-09,6.1485,6.1669,6.1365,6.1428,48870,0
2011-03-10,6.1244,6.1911,6.1244,6.1911,51441,0
2011-03-11,6.1723,6.1907,6.131,6.1547,53511,0
2011-03-14,6.119,6.1723,6.119,6.1547,7648,0
2011-03-15,6.0833,6.1485,6.0296,6.1365,32132,0
2011-03-16,6.1485,6.1485,5.874,5.9577,131089,0
2011-03-17,5.9947,6.0616,5.9823,6.0128,29900,0
2011-03-18,6.0767,6.1008,6.0171,6.065,50383,0
2011-03-21,6.1067,6.1485,6.0767,6.1485,42484,0
2011-03-22,6.1723,6.1786,6.1365,6.1669,24137,0
2011-03-23,6.1485,6.1907,6.1485,6.1907,28718,0
2011-03-24,6.1786,6.2262,6.16,6.184,50880,0
2011-03-25,6.1843,6.2211,6.167,6.1961,20633,0
2011-03-28,6.1723,6.2027,6.16,6.16,21581,0
2011-03-29,6.1547,6.2503,6.1547,6.2386,35356,0
2011-03-30,6.2262,6.2503,6.2262,6.2442,16571,0
2011-03-31,6.2397,6.2653,6.2397,6.2522,30668,0
2011-04-01,6.2567,6.2687,6.2389,6.2509,56967,0
2011-04-04,6.2618,6.2857,6.0952,6.1365,78305,0
2011-04-05,6.0993,6.1958,6.0993,6.1537,51361,0
2011-04-06,6.1365,6.184,6.1365,6.1547,58732,0
2011-04-07,6.1128,6.1787,6.1128,6.167,31034,0
2011-04-08,6.1843,6.1843,6.1244,6.1309,26924,0
2011-04-11,6.1364,6.1364,6.071,6.0762,37070,0
2011-04-12,6.0626,6.075,6.0325,6.0505,20844,0
2011-04-13,6.0643,6.0887,6.0643,6.071,17847,0
2011-04-14,6.0887,6.1187,6.0643,6.1066,29604,0
2011-04-15,6.1187,6.1364,6.1006,6.1309,34788,0
2011-04-18,6.1428,6.1485,6.0831,6.1428,58174,0
2011-04-19,6.1485,6.1787,6.1485,6.1726,11843,0
2011-04-20,6.1911,6.2326,6.1843,6.2211,25039,0
2011-04-21,6.2148,6.2448,6.1911,6.2389,39056,0
2011-04-25,6.2148,6.2509,6.2029,6.2267,31166,0
2011-04-26,6.2087,6.2812,6.2087,6.2746,17215,0
2011-04-27,6.2812,6.335,6.2509,6.335,24737,0
2011-04-28,6.311,6.347,6.293,6.335,19925,0
2011-04-29,6.2969,6.3735,6.2969,6.3417,33580,0
2011-05-02,6.335,6.3833,6.335,6.3652,30165,0
2011-05-03,6.3895,6.432,6.3351,6.3895,33073,0
2011-05-04,6.3955,6.4079,6.3714,6.3714,28905,0
2011-05-05,6.3655,6.4015,6.3351,6.4015,36677,0
2011-05-06,6.4015,6.4868,6.3292,6.4868,28515,0
2011-05-09,6.5093,6.5093,6.4014,6.4072,50204,0
2011-05-10,6.4198,6.4922,6.4198,6.4922,22231,0
2011-05-11,6.4682,6.5229,6.4444,6.4741,24898,0
2011-05-12,6.4444,6.5714,6.4444,6.5652,44520,0
2011-05-13,6.5714,6.6501,6.5652,6.6501,49243,0
2011-05-16,6.6501,6.7527,6.6501,6.7406,60440,0
2011-05-17,6.7345,6.7345,6.6435,6.6435,23343,0
2011-05-18,6.6133,6.6742,6.6016,6.6254,40762,0
2011-05-19,6.6254,6.6799,6.5771,6.6742,36162,0
2011-05-20,6.6828,6.6892,6.6464,6.6586,20533,0
2011-05-23,6.6133,6.698,6.6016,6.6377,33232,0
2011-05-24,6.6133,6.6619,6.6073,6.6316,20167,0
2011-05-25,6.6435,6.6501,6.6073,6.6254,15217,0
2011-05-26,6.6073,6.6196,6.5831,6.5831,22115,0
2011-05-27,6.6042,6.6161,6.5732,6.5976,17226,0
2011-05-31,6.6095,6.6351,6.5969,6.6222,39988,0
2011-06-01,6.6254,6.6557,6.6254,6.6254,39032,0
2011-06-02,6.6316,6.6557,6.5589,6.6316,25817,0
2011-06-03,6.5672,6.7803,6.5609,6.7075,85174,0
2011-06-06,6.7466,6.7527,6.6501,6.6862,45860,0
2011-06-07,6.6648,6.7744,6.6586,6.7562,34322,0
2011-06-08,6.7133,6.7198,6.5732,6.5794,66564,0
2011-06-09,6.5243,6.6221,6.4817,6.5307,61937,0
2011-06-10,6.4756,6.5552,6.3663,6.3663,63480,0
2011-06-13,6.3663,6.4882,6.3663,6.4574,47261,0
2011-06-14,6.4453,6.5124,6.4453,6.4453,50761,0
2011-06-15,6.4637,6.5001,6.4332,6.4574,33996,0
2011-06-16,6.4317,6.4996,6.4317,6.4444,23784,0
2011-06-17,6.5365,6.5428,6.4637,6.4882,41098,0
2011-06-20,6.5243,6.6098,6.4882,6.5854,43363,0
2011-06-21,6.5854,6.6526,6.5794,6.5794,36599,0
2011-06-22,6.5365,6.6464,6.5365,6.5976,12326,0
2011-06-23,6.5183,6.6648,6.5124,6.6464,36506,0
2011-06-24,6.7011,6.7317,6.6161,6.6278,37504,0
2011-06-27,6.6648,6.75,6.6648,6.7198,26160,0
2011-06-28,6.6952,6.7621,6.677,6.75,32419,0
2011-06-29,6.7621,6.7621,6.7011,6.7379,20393,0
2011-06-30,6.7232,6.8195,6.6847,6.6972,43011,0
2011-07-01,6.7152,6.7152,6.6966,6.703,12008,0
2011-07-05,6.7089,6.7211,6.6846,6.703,25863,0
2011-07-06,6.7039,6.7285,6.6914,6.7039,18207,0
2011-07-07,6.7581,6.7887,6.7211,6.7521,29631,0
2011-07-08,6.7581,6.7763,6.7335,6.7763,14732,0
2011-07-11,6.7521,6.7763,6.7399,6.7458,16041,0
2011-07-12,6.7408,6.7656,6.7408,6.7656,25009,0
2011-07-13,6.7458,6.7763,6.7335,6.7399,17712,0
2011-07-14,6.7644,6.7702,6.6908,6.6908,24131,0
2011-07-15,6.6787,6.7887,6.6787,6.7887,32965,0
2011-07-18,6.7763,6.7827,6.7276,6.7702,27963,0
2011-07-19,6.759,6.79,6.7469,6.759,19661,0
2011-07-20,6.8069,6.8562,6.8069,6.8254,27866,0
2011-07-21,6.8562,6.9543,6.8562,6.9422,34987,0
2011-07-22,6.9913,6.9913,6.8254,6.8376,50855,0
2011-07-25,6.7335,6.8562,6.7335,6.7948,58521,0
2011-07-26,6.7686,6.7686,6.5823,6.6069,80102,0
2011-07-27,6.5925,6.6291,6.4024,6.4269,94887,0
2011-07-28,6.3893,6.4389,6.246,6.3707,108901,0
2011-07-29,6.2539,6.4116,6.2539,6.3737,45492,0
2011-08-01,6.5006,6.525,6.4087,6.4638,58168,0
2011-08-02,6.4328,6.5634,6.4328,6.4515,81469,0
2011-08-03,6.4269,6.4575,6.3717,6.4331,58374,0
2011-08-04,6.4013,6.438,6.2588,6.2651,50716,0
2011-08-05,6.2835,6.308,5.6967,6.0176,288071,0
2011-08-08,5.4886,5.7647,5.4762,5.55,163043,0
2011-08-09,5.55,5.9914,5.495,5.9914,149059,0
2011-08-10,5.9427,6.2372,5.887,6.188,64939,0
2011-08-11,6.2307,6.4087,6.1634,6.3164,58640,0
2011-08-12,6.3207,6.4317,6.296,6.4013,45912,0
2011-08-15,6.481,6.5801,6.4013,6.5801,42567,0
2011-08-16,6.5988,6.6174,6.4746,6.6109,80840,0
2011-08-17,6.6605,6.7469,6.4746,6.6726,75788,0
2011-08-18,6.6726,6.6726,6.2711,6.4317,60606,0
2011-08-19,6.438,6.5121,6.1965,6.234,68591,0
2011-08-22,6.5554,6.5554,6.1786,6.308,28078,0
2011-08-23,6.3516,6.438,6.2835,6.3884,41760,0
2011-08-24,6.4134,6.4317,6.3145,6.3639,28812,0
2011-08-25,6.4013,6.4013,6.2711,6.3516,46404,0
2011-08-26,6.3639,6.4626,6.296,6.4317,35480,0
2011-08-29,6.4626,6.5431,6.4317,6.481,17902,0
2011-08-30,6.4876,6.4876,6.4134,6.481,28281,0
2011-08-31,6.565,6.565,6.4693,6.5202,45969,0
2011-09-01,6.5677,6.5677,6.4626,6.5431,56601,0
2011-09-02,6.4948,6.5267,6.3923,6.4882,41138,0
2011-09-06,6.5016,6.5074,6.3707,6.4764,80069,0
2011-09-07,6.5657,6.578,6.503,6.578,18806,0
2011-09-08,6.5942,6.6442,6.545,6.545,27583,0
2011-09-09,6.5634,6.5634,6.4328,6.514,28928,0
2011-09-12,6.4389,6.4953,6.3646,6.4578,26305,0
2011-09-13,6.5198,6.5324,6.4453,6.4953,20910,0
2011-09-14,6.5509,6.601,6.4453,6.545,29929,0
2011-09-15,6.5576,6.5699,6.5261,6.5699,24958,0
2011-09-16,6.6629,6.6693,6.6129,6.6507,25700,0
2011-09-19,6.6318,6.7315,6.5757,6.7315,27869,0
2011-09-20,6.7628,6.7876,6.7195,6.7628,27608,0
2011-09-21,6.8437,6.8437,6.6382,6.6442,49217,0
2011-09-22,6.6196,6.6196,6.4764,6.5699,34892,0
2011-09-23,6.6442,6.6442,6.4389,6.5886,29118,0
2011-09-26,6.5886,6.5886,6.4764,6.4764,13941,0
2011-09-27,6.5016,6.6196,6.5016,6.5386,39815,0
2011-09-28,6.545,6.5823,6.4578,6.4578,36332,0
2011-09-29,6.5198,6.545,6.4578,6.5074,16699,0
2011-09-30,6.5354,6.5354,6.47,6.5157,22474,0
2011-10-03,6.5016,6.5016,6.3147,6.4328,42696,0
2011-10-04,6.2586,6.3087,6.0328,6.2586,77535,0
2011-10-05,6.1965,6.418,6.1965,6.3994,22441,0
2011-10-06,6.3737,6.5252,6.3487,6.5188,44146,0
2011-10-07,6.4902,6.5282,6.409,6.4845,18656,0
2011-10-10,6.5634,6.5634,6.3893,6.464,42705,0
2011-10-11,6.4886,6.4886,6.3893,6.4389,19827,0
2011-10-12,6.4151,6.5343,6.4151,6.4653,21024,0
2011-10-13,6.4721,6.4721,6.409,6.4592,9131,0
2011-10-14,6.4404,6.6596,6.4404,6.5468,28061,0
2011-10-17,6.578,6.7851,6.5593,6.6912,32111,0
2011-10-18,6.7161,6.7851,6.6912,6.7785,42185,0
2011-10-19,6.7535,6.8099,6.722,6.7535,20481,0
2011-10-20,6.722,6.7347,6.6787,6.6787,17448,0
2011-10-21,6.6912,6.7535,6.6661,6.6661,32752,0
2011-10-24,6.6596,6.8165,6.6095,6.6095,45577,0
2011-10-25,6.6069,6.6829,6.5821,6.6642,51406,0
2011-10-26,6.6534,6.8286,6.6534,6.7912,38833,0
2011-10-27,6.8286,6.8917,6.8165,6.8788,35527,0
2011-10-28,6.8786,6.8849,6.8347,6.8723,21327,0
2011-10-31,6.8358,6.8818,6.8358,6.8818,19653,0
2011-11-01,6.8218,6.8218,6.6011,6.7526,74501,0
2011-11-02,6.7411,6.7785,6.6596,6.7474,44584,0
2011-11-03,6.7399,6.7458,6.5376,6.6069,53076,0
2011-11-04,6.6074,6.7101,6.6074,6.6463,64270,0
2011-11-07,6.5842,6.6912,6.5593,6.5593,39901,0
2011-11-08,6.5569,6.6199,6.456,6.456,50249,0
2011-11-09,6.3611,6.5127,6.3611,6.3737,57202,0
2011-11-10,6.3994,6.4494,6.3359,6.3359,57163,0
2011-11-11,6.4306,6.456,6.3487,6.3487,49061,0
2011-11-14,6.4051,6.4369,6.3359,6.3866,50881,0
2011-11-15,6.3548,6.4875,6.3548,6.418,39381,0
2011-11-16,6.462,6.6259,6.4494,6.5503,50562,0
2011-11-17,6.5316,6.5885,6.4808,6.5252,37944,0
2011-11-18,6.5252,6.5885,6.462,6.5629,23208,0
2011-11-21,6.5444,6.5503,6.4744,6.4998,28064,0
2011-11-22,6.5188,6.6199,6.5061,6.5757,27902,0
2011-11-23,6.5503,6.6515,6.4682,6.4998,40724,0
2011-11-25,6.456,6.5629,6.456,6.4998,10035,0
2011-11-28,6.6069,6.6133,6.5444,6.5821,16049,0
2011-11-29,6.6259,6.6259,6.4998,6.5252,18332,0
2011-11-30,6.6701,6.6966,6.5506,6.6637,39651,0
2011-12-01,6.6769,6.7333,6.5694,6.6956,31372,0
2011-12-02,6.6673,6.7056,6.6224,6.7056,21337,0
2011-12-05,6.7018,6.7586,6.6894,6.7458,28815,0
2011-12-06,6.704,6.8006,6.704,6.7679,28601,0
2011-12-07,6.7244,6.7944,6.7183,6.7244,29887,0
2011-12-08,6.6913,6.736,6.6913,6.6972,16617,0
2011-12-09,6.686,6.8072,6.686,6.7114,27164,0
2011-12-12,6.686,6.8072,6.6285,6.686,43580,0
2011-12-13,6.6925,6.7756,6.686,6.75,37689,0
2011-12-14,6.7056,6.7564,6.6734,6.7564,26002,0
2011-12-15,6.7373,6.8263,6.7244,6.7629,16806,0
2011-12-16,6.7883,6.903,6.7883,6.903,16808,0
2011-12-19,6.9094,7.0112,6.8905,7.0051,41707,0
2011-12-20,7.0432,7.0883,7.0177,7.0499,31850,0
2011-12-21,7.0883,7.0883,7.0755,7.0883,10002,0
2011-12-22,7.0755,7.2092,7.0755,7.2092,41084,0
2011-12-23,7.2092,7.3049,7.2092,7.2734,38657,0
2011-12-27,7.2475,7.3624,7.2346,7.3624,33074,0
2011-12-28,7.3242,7.3242,7.2156,7.2156,28079,0
2011-12-29,7.2156,7.2414,7.0755,7.1138,29982,0
2011-12-30,7.1522,7.192,7.1459,7.1459,18456,0
2012-01-03,7.1392,7.1968,6.9474,7.0304,75736,0
2012-01-04,7.0755,7.0815,6.9667,7.0432,36532,0
2012-01-05,7.0626,7.1773,7.0626,7.1326,37959,0
2012-01-06,7.1792,7.3082,7.173,7.2175,31386,0
2012-01-09,7.2665,7.3242,7.2665,7.3049,67678,0
2012-01-10,7.3206,7.3587,7.2757,7.289,65819,0
2012-01-11,7.3082,7.3587,7.2757,7.289,48811,0
2012-01-12,7.302,7.5348,7.2898,7.2957,58134,0
2012-01-13,7.3206,7.3453,7.2757,7.3206,45563,0
2012-01-17,7.3148,7.3148,7.2757,7.2757,98436,0
2012-01-18,7.2757,7.3397,7.2757,7.3264,29379,0
2012-01-19,7.3264,7.4613,7.2757,7.4486,46692,0
2012-01-20,7.4932,7.5641,7.385,7.4552,53190,0
2012-01-23,7.3909,7.4552,7.3718,7.4552,43432,0
2012-01-24,7.4302,7.5064,7.3453,7.3587,116885,0
2012-01-25,7.289,7.3785,7.2369,7.2757,78046,0
2012-01-26,7.3082,7.3141,7.2238,7.2757,41549,0
2012-01-27,7.302,7.3342,7.2825,7.2957,33947,0
2012-01-30,7.2818,7.3527,7.2818,7.3082,25435,0
2012-01-31,7.3799,7.4194,7.2618,7.4129,50473,0
2012-02-01,7.4302,7.5461,7.3082,7.4166,41512,0
2012-02-02,7.3657,7.5641,7.3657,7.4869,65114,0
2012-02-03,7.4822,7.5089,7.4501,7.4957,46963,0
2012-02-06,7.4552,7.5325,7.4552,7.4552,37065,0
2012-02-07,7.4625,7.515,7.4122,7.4625,43038,0
2012-02-08,7.5732,7.5856,7.5017,7.5732,50034,0
2012-02-09,7.6243,7.6243,7.5474,7.592,48998,0
2012-02-10,7.579,7.6579,7.5474,7.6243,67600,0
2012-02-13,7.6317,7.708,7.5986,7.6955,41096,0
2012-02-14,7.6818,7.8054,7.6818,7.8054,31140,0
2012-02-15,7.8706,7.8706,7.7537,7.7866,31697,0
2012-02-16,7.7151,7.8706,7.708,7.7537,56107,0
2012-02-17,7.7979,8.0201,7.7537,7.916,75021,0
2012-02-21,7.916,8.1104,7.7931,7.8054,70365,0
2012-02-22,7.7537,7.7599,7.6955,7.748,64059,0
2012-02-23,7.7537,7.9604,7.7537,7.864,57436,0
2012-02-24,7.878,7.9468,7.7599,7.8255,44704,0
2012-02-27,7.8255,7.864,7.6955,7.8054,68010,0
2012-02-28,7.7931,7.7979,7.728,7.748,42801,0
2012-02-29,7.7971,7.8255,7.6789,7.739,41162,0
2012-03-01,7.7537,7.7809,7.7227,7.7537,25703,0
2012-03-02,7.7266,7.7866,7.5826,7.6621,117619,0
2012-03-05,7.6317,7.7866,7.6243,7.7026,224166,0
2012-03-06,7.6282,7.7266,7.5888,7.7134,268555,0
2012-03-07,7.695,7.7799,7.6435,7.7071,134821,0
2012-03-08,7.7266,7.8045,7.6879,7.7736,69939,0
2012-03-09,7.7528,7.8706,7.7343,7.8441,106776,0
2012-03-12,7.9468,7.9468,7.8045,7.8378,22686,0
2012-03-13,7.8248,7.8837,7.773,7.8189,38119,0
2012-03-14,7.8189,7.8706,7.7528,7.773,27292,0
2012-03-15,7.7404,7.8706,7.7404,7.7591,57575,0
2012-03-16,7.7528,7.8309,7.7528,7.7799,59939,0
2012-03-19,7.8045,7.8248,7.4535,7.4992,178183,0
2012-03-20,7.486,7.6096,7.3764,7.4477,132474,0
2012-03-21,7.4151,7.4209,7.2068,7.2719,94661,0
2012-03-22,7.2265,7.3632,7.2265,7.3564,49920,0
2012-03-23,7.3111,7.4992,7.3111,7.3236,78715,0
2012-03-26,7.3049,7.3697,7.1809,7.1809,68243,0
2012-03-27,7.0248,7.1155,6.9922,7.0115,239291,0
2012-03-28,7.0571,7.1677,7.0379,7.1677,43515,0
2012-03-29,7.1874,7.1874,7.0441,7.1094,45831,0
2012-03-30,7.0868,7.2051,7.0868,7.1459,40712,0
2012-04-02,7.0965,7.246,7.0965,7.1939,51536,0
2012-04-03,7.2559,7.2559,7.1251,7.1251,52086,0
2012-04-04,7.0913,7.131,7.0463,7.1119,27933,0
2012-04-05,7.0987,7.1768,7.0656,7.1119,22071,0
2012-04-09,7.1155,7.1419,7.0835,7.1351,16019,0
2012-04-10,7.1548,7.1548,7.0441,7.0638,33218,0
2012-04-11,7.1119,7.1444,7.0913,7.1444,15076,0
2012-04-12,7.1045,7.2098,7.0594,7.164,44229,0
2012-04-13,7.1119,7.2687,7.1119,7.2618,74714,0
2012-04-16,7.2429,7.2757,7.2357,7.2687,21009,0
2012-04-17,7.2583,7.3564,7.2583,7.3504,30247,0
2012-04-18,7.302,7.3212,7.1968,7.302,85412,0
2012-04-19,7.2757,7.3541,7.2757,7.3342,26329,0
2012-04-20,7.289,7.4194,7.2757,7.3931,29152,0
2012-04-23,7.3408,7.4004,7.2949,7.3931,27893,0
2012-04-24,7.4194,7.4194,7.2488,7.2618,38693,0
2012-04-25,7.302,7.4906,7.2818,7.4846,55294,0
2012-04-26,7.4455,7.4517,7.3541,7.3931,30108,0
2012-04-27,7.4004,7.5701,7.4004,7.5114,47888,0
2012-04-30,7.5481,7.5481,7.4227,7.4494,32077,0
2012-05-01,7.4814,7.5289,7.3564,7.3963,47317,0
2012-05-02,7.4194,7.5114,7.4194,7.4264,40973,0
2012-05-03,7.4227,7.4494,7.4035,7.4227,17917,0
2012-05-04,7.4552,7.4552,7.4035,7.4159,29472,0
2012-05-07,7.4063,7.4517,7.4063,7.4517,17033,0
2012-05-08,7.4194,7.4455,7.4063,7.4264,14538,0
2012-05-09,7.4035,7.4814,7.4035,7.4302,11990,0
2012-05-10,7.4097,7.4352,7.4097,7.4097,15597,0
2012-05-11,7.4035,7.4302,7.3963,7.3963,25207,0
2012-05-14,7.4097,7.4814,7.3703,7.4749,34582,0
2012-05-15,7.4618,7.4875,7.4429,7.4875,16460,0
2012-05-16,7.4429,7.4814,7.4035,7.4618,28203,0
2012-05-17,7.4552,7.4552,7.3632,7.3632,11643,0
2012-05-18,7.3504,7.4949,7.3111,7.4429,33527,0
2012-05-21,7.4618,7.4618,7.3963,7.4352,6663,0
2012-05-22,7.4097,7.4429,7.3171,7.3504,20989,0
2012-05-23,7.343,7.3504,7.2513,7.3372,44680,0
2012-05-24,7.2911,7.3832,7.2711,7.3773,9383,0
2012-05-25,7.4035,7.4552,7.343,7.4097,31860,0
2012-05-29,7.4494,7.4494,7.3773,7.4035,9607,0
2012-05-30,7.3111,7.4035,7.3111,7.3111,12750,0
2012-05-31,7.3564,7.4302,7.3299,7.4035,16607,0
2012-06-01,7.3401,7.3401,7.2609,7.2742,35546,0
2012-06-04,7.2642,7.3236,7.1593,7.1789,41423,0
2012-06-05,7.1328,7.1732,7.0661,7.1131,67209,0
2012-06-06,7.1084,7.2541,7.0885,7.1749,31421,0
2012-06-07,7.168,7.2146,7.1348,7.168,39618,0
2012-06-08,7.1151,7.2012,7.0885,7.2012,28276,0
2012-06-11,7.1856,7.1988,7.106,7.1789,22560,0
2012-06-12,7.1614,7.2414,7.0885,7.2214,24913,0
2012-06-13,7.1348,7.2475,7.1214,7.2279,30512,0
2012-06-14,7.2513,7.2911,7.2513,7.2513,26632,0
2012-06-15,7.2541,7.2809,7.2541,7.2809,22410,0
2012-06-18,7.268,7.3082,7.2541,7.2742,15579,0
2012-06-19,7.2609,7.374,7.2609,7.3541,24192,0
2012-06-20,7.3332,7.4273,7.3141,7.4273,33561,0
2012-06-21,7.3672,7.4403,7.347,7.3672,26028,0
2012-06-22,7.3269,7.5197,7.3141,7.5197,49112,0
2012-06-25,7.4731,7.4789,7.374,7.4789,20830,0
2012-06-26,7.3206,7.6325,7.3206,7.6325,37359,0
2012-06-27,7.5659,7.5856,7.533,7.579,17832,0
2012-06-28,7.5197,7.5398,7.4403,7.5398,14659,0
2012-06-29,7.5398,7.6325,7.4789,7.5659,30015,0
2012-07-02,7.6191,7.6325,7.5468,7.5659,30611,0
2012-07-03,7.5799,7.6267,7.4735,7.6062,8206,0
2012-07-05,7.5998,7.7134,7.5998,7.7008,12025,0
2012-07-06,7.6869,7.7404,7.6485,7.7134,25204,0
2012-07-09,7.739,7.8045,7.7056,7.8045,15232,0
2012-07-10,7.8614,7.8757,7.7343,7.7743,20880,0
2012-07-11,7.7817,7.7817,7.5998,7.6869,39361,0
2012-07-12,7.6205,7.7817,7.6062,7.6941,22972,0
2012-07-13,7.7116,7.7791,7.7056,7.7452,18325,0
2012-07-16,7.7995,7.8213,7.5799,7.7938,18384,0
2012-07-17,7.7791,7.8984,7.7791,7.8922,30479,0
2012-07-18,7.9503,7.9645,7.8853,7.9645,40832,0
2012-07-19,7.9948,8.0401,7.9352,8.016,52311,0
2012-07-20,8.0219,8.0219,7.8948,7.8948,17413,0
2012-07-23,7.8409,7.881,7.767,7.8475,26290,0
2012-07-24,7.8475,7.881,7.7134,7.8074,17955,0
2012-07-25,7.7883,7.8475,7.7271,7.8475,16238,0
2012-07-26,7.9072,7.9468,7.8409,7.9072,19154,0
2012-07-27,7.9142,7.9279,7.7213,7.7537,30880,0
2012-07-30,7.7995,7.8757,7.7607,7.8757,8467,0
2012-07-31,7.9413,7.9413,7.7817,7.8678,15398,0
2012-08-01,7.8614,7.9468,7.8409,7.9142,13409,0
2012-08-02,7.9279,7.9881,7.8539,7.9881,37410,0
2012-08-03,8.0285,8.0462,7.9736,7.9948,13400,0
2012-08-06,7.9814,8.0678,7.9814,8.016,18690,0
2012-08-07,8.0813,8.1733,8.0285,8.0737,15051,0
2012-08-08,8.0813,8.2281,8.0813,8.1221,25814,0
2012-08-09,8.0943,8.4629,8.0737,8.0943,41273,0
2012-08-10,8.0737,8.0737,7.9736,7.9736,20856,0
2012-08-13,7.9736,8.136,7.9736,8.136,18198,0
2012-08-14,8.1452,8.1832,8.1452,8.1579,11872,0
2012-08-15,8.1144,8.2152,8.1144,8.1299,22721,0
2012-08-16,8.186,8.2492,8.1498,8.193,12590,0
2012-08-17,8.1498,8.2811,8.1498,8.2281,17676,0
2012-08-20,8.1815,8.2811,8.0881,8.1667,29722,0
2012-08-21,8.288,8.288,8.1563,8.2082,23019,0
2012-08-22,8.2985,8.2985,8.011,8.0906,64796,0
2012-08-23,8.2543,8.2543,8.0184,8.0906,35337,0
2012-08-24,8.011,8.0645,7.9973,8.0645,20760,0
2012-08-27,8.0906,8.0906,7.963,7.963,36243,0
2012-08-28,7.9903,8.0371,7.9493,7.9973,20128,0
2012-08-29,7.9762,8.0243,7.9706,7.9973,9014,0
2012-08-30,7.963,8.0312,7.963,7.9762,10575,0
2012-08-31,8.0427,8.0497,7.9706,8.0497,8599,0
2012-09-04,8.0497,8.0497,7.8961,7.9903,18299,0
2012-09-05,8.0184,8.0184,7.9438,7.963,19740,0
2012-09-06,7.963,8.0312,7.937,7.937,25519,0
2012-09-07,7.963,8.0645,7.916,7.9565,22022,0
2012-09-10,7.963,8.0497,7.728,7.9565,48045,0
2012-09-11,7.963,7.9973,7.9295,7.9762,20906,0
2012-09-12,8.0571,8.1049,8.0184,8.0773,56837,0
2012-09-13,8.0838,8.0838,8.0243,8.0312,38927,0
2012-09-14,8.0184,8.1258,7.9973,8.0497,34198,0
2012-09-17,8.0184,8.1049,7.9973,7.9973,18455,0
2012-09-18,8.0038,8.0497,7.9706,7.9973,30784,0
2012-09-19,8.0401,8.1563,7.9596,8.0614,35701,0
2012-09-20,8.0285,8.1616,8.0083,8.1435,22630,0
2012-09-21,8.123,8.1435,8.0014,8.0678,49976,0
2012-09-24,8.0889,8.123,8.0538,8.123,16401,0
2012-09-25,8.1153,8.1755,8.0943,8.1375,10507,0
2012-09-26,8.1435,8.1435,8.0821,8.1153,11206,0
2012-09-27,8.0943,8.1755,8.0462,8.0462,35329,0
2012-09-28,8.0943,8.2245,8.0747,8.2099,31077,0
2012-10-01,8.2717,8.2899,8.1153,8.1308,16722,0
2012-10-02,8.1308,8.1755,8.0614,8.1153,18722,0
2012-10-03,8.0747,8.1563,8.0219,8.0538,36916,0
2012-10-04,8.0401,8.1018,8.0342,8.0538,14373,0
2012-10-05,8.0538,8.1563,8.0401,8.1094,46512,0
2012-10-08,8.0614,8.1616,8.0614,8.1563,19815,0
2012-10-09,8.1375,8.3028,8.1153,8.2178,28641,0
2012-10-10,8.2178,8.2388,7.973,7.973,59326,0
2012-10-11,7.9528,8.123,7.9528,8.0342,57884,0
2012-10-12,8.0462,8.123,8.0462,8.0678,17658,0
2012-10-15,8.1018,8.1435,8.1018,8.1153,32002,0
2012-10-16,8.1755,8.2586,8.1153,8.2099,44923,0
2012-10-17,8.2793,8.3028,8.2245,8.2646,23472,0
2012-10-18,8.2178,8.3108,8.123,8.1825,18509,0
2012-10-19,8.2388,8.2976,8.2178,8.2976,39365,0
2012-10-22,8.3073,8.3504,8.165,8.2261,18449,0
2012-10-23,8.165,8.2205,8.0304,8.0361,61974,0
2012-10-24,8.0234,8.1325,8.0234,8.1126,36409,0
2012-10-25,8.0773,8.2261,8.0773,8.2205,17322,0
2012-10-26,8.171,8.2134,8.1462,8.1462,36941,0
2012-10-31,8.165,8.1988,8.1049,8.1988,24566,0
2012-11-01,8.165,8.2261,8.1462,8.2066,31080,0
2012-11-02,8.2261,8.2261,8.1538,8.1791,16377,0
2012-11-05,8.1325,8.1589,8.0974,8.1049,26741,0
2012-11-06,8.1589,8.185,8.0838,8.0906,15820,0
2012-11-07,8.003,8.0694,7.9072,7.9886,75793,0
2012-11-08,7.9413,8.01,7.9271,7.9746,29685,0
2012-11-09,7.9271,8.0421,7.9142,7.9352,37563,0
2012-11-12,7.9271,8.01,7.8939,7.9352,25027,0
2012-11-13,7.9413,7.9821,7.9011,7.9203,20513,0
2012-11-14,7.9821,7.9821,7.607,7.6355,160971,0
2012-11-15,7.607,7.6213,7.4172,7.4377,124925,0
2012-11-16,7.4377,7.7567,7.3564,7.7433,31889,0
2012-11-19,7.7915,7.8939,7.7171,7.7171,46346,0
2012-11-20,7.6597,7.9327,7.646,7.7213,76554,0
2012-11-21,7.7134,7.8289,7.7134,7.7825,49175,0
2012-11-23,7.7687,7.8289,7.7487,7.8289,17392,0
2012-11-26,7.8289,7.8361,7.7487,7.8361,37532,0
2012-11-27,7.7825,7.9327,7.7758,7.9327,52790,0
2012-11-28,7.9453,7.9806,7.8922,7.967,39428,0
2012-11-29,7.9948,7.9948,7.9254,7.9806,25007,0
2012-11-30,7.9403,8.0554,7.9063,7.9327,55200,0
2012-12-03,7.9881,7.9881,7.8788,7.8922,63185,0
2012-12-04,7.8648,8.0021,7.8435,7.973,60368,0
2012-12-05,7.9254,7.9254,7.8788,7.8788,34860,0
2012-12-06,7.809,7.9453,7.7901,7.9063,48467,0
2012-12-07,7.8509,7.8648,7.7758,7.8289,61414,0
2012-12-10,7.7758,7.9403,7.6667,7.7955,48682,0
2012-12-11,7.7901,7.7955,7.6387,7.7487,58186,0
2012-12-12,7.6933,7.7758,7.6862,7.7413,41056,0
2012-12-13,7.7134,7.7611,7.6597,7.6597,30557,0
2012-12-14,7.6387,7.7271,7.6387,7.6667,26955,0
2012-12-17,7.6733,7.7062,7.6387,7.6998,48990,0
2012-12-18,7.6733,7.7955,7.6733,7.7758,57725,0
2012-12-19,7.6387,7.6933,7.6387,7.6862,37308,0
2012-12-20,7.646,7.7062,7.646,7.6998,28150,0
2012-12-21,7.5898,7.6998,7.5898,7.6533,52993,0
2012-12-24,7.646,7.646,7.515,7.6387,23799,0
2012-12-26,7.6177,7.6733,7.4535,7.5431,111993,0
2012-12-27,7.5222,7.5701,7.4394,7.5431,48906,0
2012-12-28,7.4869,7.5832,7.4598,7.515,53617,0
2012-12-31,7.5898,7.6862,7.5701,7.6862,103179,0
2013-01-02,7.8022,7.8853,7.7487,7.809,58861,0
2013-01-03,7.8435,7.8724,7.7611,7.8724,47027,0
2013-01-04,7.8361,7.9254,7.8169,7.8788,42308,0
2013-01-07,7.8788,7.9254,7.8788,7.9254,62158,0
2013-01-08,7.8853,8.0227,7.8435,7.967,36873,0
2013-01-09,7.9453,8.0411,7.9122,8.0294,27102,0
2013-01-10,8.0481,8.1589,8.0481,8.1589,52716,0
2013-01-11,8.1179,8.1325,8.0481,8.1258,44578,0
2013-01-14,8.0838,8.1538,8.0481,8.1538,23427,0
2013-01-15,8.1258,8.1589,8.1179,8.1538,28975,0
2013-01-16,8.1258,8.2143,8.0838,8.1988,37018,0
2013-01-17,8.171,8.2889,8.171,8.2699,39574,0
2013-01-18,8.2811,8.3661,8.2811,8.3661,20308,0
2013-01-22,8.3962,8.4347,8.347,8.4347,28253,0
2013-01-23,8.5243,8.5243,8.3873,8.4638,25830,0
2013-01-24,8.5369,8.5663,8.4136,8.5306,31973,0
2013-01-25,8.5807,8.616,8.4271,8.4638,25703,0
2013-01-28,8.5369,8.616,8.3962,8.4852,43653,0
2013-01-29,8.448,8.5048,8.4214,8.5048,32713,0
2013-01-30,8.4852,8.5127,8.448,8.4638,20639,0
2013-01-31,8.4638,8.4638,8.2578,8.367,75731,0
2013-02-01,8.3962,8.4558,8.3316,8.3803,42535,0
2013-02-04,8.3612,8.4411,8.2899,8.4347,53864,0
2013-02-05,8.4558,8.4558,8.4271,8.4558,34121,0
2013-02-06,8.4558,8.4558,8.4271,8.4558,16611,0
2013-02-07,8.4638,8.4638,8.3873,8.448,17623,0
2013-02-08,8.4347,8.4558,8.4347,8.4558,13901,0
2013-02-11,8.448,8.4987,8.4411,8.471,57955,0
2013-02-12,8.4987,8.616,8.4214,8.4214,42412,0
2013-02-13,8.616,8.616,8.4214,8.4921,39767,0
2013-02-14,8.6013,8.616,8.4558,8.5048,34444,0
2013-02-15,8.7722,8.7722,8.544,8.6013,46323,0
2013-02-19,8.6779,8.7633,8.5332,8.6321,63053,0
2013-02-20,8.6934,8.6987,8.6184,8.6626,12263,0
2013-02-21,8.6987,8.6987,8.5261,8.6321,20488,0
2013-02-22,8.596,8.6321,8.5458,8.6321,35616,0
2013-02-25,8.6519,8.6987,8.6184,8.6392,64464,0
2013-02-26,8.596,8.6852,8.596,8.6575,21904,0
2013-02-27,8.6779,8.7578,8.6779,8.7136,12963,0
2013-02-28,8.7633,8.7633,8.596,8.6987,50236,0
2013-03-01,8.6987,8.7265,8.6626,8.7074,20712,0
2013-03-04,8.6519,8.7578,8.5136,8.6779,62698,0
2013-03-05,8.7349,8.7349,8.6184,8.6448,19908,0
2013-03-06,8.6626,8.6626,8.5817,8.6031,23068,0
2013-03-07,8.5608,8.6852,8.5458,8.6626,34246,0
2013-03-08,8.6852,8.7204,8.6113,8.6626,15977,0
2013-03-11,8.6779,8.7694,8.5458,8.6184,42079,0
2013-03-12,8.6392,8.6934,8.6113,8.6519,25637,0
2013-03-13,8.6519,8.6697,8.4996,8.5608,23799,0
2013-03-14,8.6448,8.6448,8.4996,8.4996,37410,0
2013-03-15,8.5539,8.5539,8.2223,8.368,62726,0
2013-03-18,8.4146,8.4489,8.2578,8.4489,22294,0
2013-03-19,8.5154,8.5224,8.398,8.495,21556,0
2013-03-20,8.5413,8.5413,8.376,8.4092,19795,0
2013-03-21,8.4241,8.495,8.402,8.4594,34472,0
2013-03-22,8.5091,8.5349,8.4165,8.4666,27374,0
2013-03-25,8.5349,8.5997,8.4897,8.5852,72811,0
2013-03-26,8.6429,8.6555,8.5699,8.5699,28214,0
2013-03-27,8.615,8.6659,8.5287,8.5699,21625,0
2013-03-28,8.5413,8.5997,8.4439,8.5484,32084,0
2013-04-01,8.5287,8.5779,8.5287,8.5413,26558,0
2013-04-02,8.5922,8.6285,8.4817,8.5349,24617,0
2013-04-03,8.5852,8.5852,8.4897,8.5154,14351,0
2013-04-04,8.5287,8.615,8.5287,8.615,29000,0
2013-04-05,8.6429,8.6429,8.5779,8.615,15225,0
2013-04-08,8.6555,8.6891,8.5779,8.5997,13202,0
2013-04-09,8.621,8.6346,8.4746,8.5287,35976,0
2013-04-10,8.5484,8.5635,8.4746,8.5484,32744,0
2013-04-11,8.5699,8.6346,8.5484,8.6067,29230,0
2013-04-12,8.6346,8.6429,8.5852,8.615,30021,0
2013-04-15,8.6607,8.6745,8.6067,8.6659,54016,0
2013-04-16,8.7184,8.821,8.7184,8.7655,80803,0
2013-04-17,8.7925,8.8877,8.7394,8.821,68606,0
2013-04-18,8.7786,8.9253,8.7184,8.8091,42696,0
2013-04-19,8.9439,8.9591,8.8749,8.9018,12240,0
2013-04-22,8.8461,8.9439,8.8461,8.929,15825,0
2013-04-23,8.8877,9.0709,8.8672,8.9705,58764,0
2013-04-24,8.9932,9.0336,8.8672,8.8839,26152,0
2013-04-25,8.9365,9.0138,8.9074,8.9513,28204,0
2013-04-26,8.9365,8.9647,8.7952,8.8026,55309,0
2013-04-29,8.7751,8.9705,8.7633,8.929,36802,0
2013-04-30,8.8672,8.9513,8.8101,8.8461,52999,0
2013-05-01,8.7952,8.9591,8.7952,8.9138,25320,0
2013-05-02,8.978,8.978,8.8513,8.8749,36833,0
2013-05-03,8.9205,8.9647,8.8955,8.9365,15144,0
2013-05-06,8.9074,8.9647,8.7803,8.9074,61490,0
2013-05-07,8.9365,8.9365,8.7952,8.7952,35651,0
2013-05-08,8.8311,8.9074,8.7878,8.9074,18075,0
2013-05-09,8.8672,8.9365,8.8513,8.8513,17102,0
2013-05-10,8.8877,8.9705,8.8839,8.9074,19557,0
2013-05-13,8.9439,8.978,8.8955,8.9705,15107,0
2013-05-14,8.929,8.9591,8.7674,8.8672,36942,0
2013-05-15,8.8749,8.9365,8.8749,8.929,13764,0
2013-05-16,8.8749,8.9591,8.8513,8.9591,19007,0
2013-05-17,8.9591,8.9705,8.9205,8.9365,7884,0
2013-05-20,8.9647,8.9647,8.8877,8.9591,28381,0
2013-05-21,8.9205,8.9439,8.7952,8.8955,24127,0
2013-05-22,8.8777,8.9951,8.8777,8.9306,37062,0
2013-05-23,8.9094,8.9094,8.7971,8.8532,27292,0
2013-05-24,8.7897,8.8331,8.6771,8.7066,42544,0
2013-05-28,8.7349,8.7694,8.0636,8.1067,196660,0
2013-05-29,8.0294,8.2346,7.9787,8.2346,147601,0
2013-05-30,8.1204,8.368,8.1204,8.3316,67525,0
2013-05-31,8.3954,8.4064,8.1041,8.1265,92241,0
2013-06-03,8.1832,8.1832,7.8948,7.9445,47163,0
2013-06-04,7.8948,8.0781,7.8309,7.909,204834,0
2013-06-05,7.9503,7.9724,7.888,7.916,39354,0
2013-06-06,7.938,8.0227,7.916,8.0083,26880,0
2013-06-07,8.0294,8.0914,8.0227,8.0847,26700,0
2013-06-10,8.0914,8.0914,7.9028,7.9028,51658,0
2013-06-11,7.888,7.888,7.7325,7.7817,42002,0
2013-06-12,7.7472,7.8098,7.5767,7.5767,91305,0
2013-06-13,7.5289,7.7252,7.3028,7.7252,118021,0
2013-06-14,7.6971,7.8524,7.6971,7.8169,30259,0
2013-06-17,7.8248,7.8741,7.8248,7.8524,32521,0
2013-06-18,7.8662,7.8741,7.711,7.7817,93435,0
2013-06-19,7.812,7.8263,7.7266,7.7352,53267,0
2013-06-20,7.6571,7.6919,7.4852,7.5911,84245,0
2013-06-21,7.6571,7.7266,7.5848,7.6427,72019,0
2013-06-24,7.5295,7.5567,7.1379,7.3931,156053,0
2013-06-25,7.5143,7.5848,7.4218,7.4852,44491,0
2013-06-26,7.4924,7.6427,7.4773,7.6274,57663,0
2013-06-27,7.6274,7.7776,7.6274,7.7619,48429,0
2013-06-28,7.812,7.812,7.6989,7.7971,19651,0
2013-07-01,7.8622,7.9413,7.791,7.8327,30592,0
2013-07-02,7.791,7.8204,7.7266,7.7776,18034,0
2013-07-03,7.791,7.791,7.6274,7.7266,18171,0
2013-07-05,7.6713,7.6713,7.4569,7.5848,53846,0
2013-07-08,7.5501,7.5708,7.3578,7.4079,53897,0
2013-07-09,7.4218,7.5074,7.365,7.5074,36242,0
2013-07-10,7.4569,7.5214,7.4569,7.4642,9705,0
2013-07-11,7.5992,7.6054,7.4992,7.5848,40189,0
2013-07-12,7.5357,7.6571,7.5357,7.5992,22464,0
2013-07-15,7.6125,7.6713,7.5772,7.6427,44444,0
2013-07-16,7.6919,7.6919,7.6205,7.6274,59857,0
2013-07-17,7.6274,7.6571,7.6125,7.6347,29835,0
2013-07-18,7.5992,7.6842,7.5992,7.6842,24347,0
2013-07-19,7.6427,7.6919,7.6274,7.6645,43298,0
2013-07-22,7.7008,7.7442,7.6523,7.7373,46271,0
2013-07-23,7.6869,7.708,7.6789,7.6789,24088,0
2013-07-24,7.666,7.6869,7.6443,7.6789,36366,0
2013-07-25,7.6151,7.7008,7.6151,7.637,17818,0
2013-07-26,7.6941,7.6941,7.6218,7.6588,33009,0
2013-07-29,7.6151,7.6869,7.6151,7.6869,33251,0
2013-07-30,7.6523,7.7298,7.6523,7.708,54070,0
2013-07-31,7.708,7.7298,7.6941,7.7298,20655,0
2013-08-01,7.6941,7.7442,7.6869,7.6869,50378,0
2013-08-02,7.7298,7.7298,7.6733,7.6733,39973,0
2013-08-05,7.6869,7.6869,7.579,7.579,47063,0
2013-08-06,7.5998,7.5998,7.5082,7.5651,60760,0
2013-08-07,7.515,7.5303,7.4781,7.523,52116,0
2013-08-08,7.4781,7.515,7.4576,7.4576,30008,0
2013-08-09,7.4509,7.4932,7.4218,7.486,25196,0
2013-08-12,7.4151,7.486,7.4151,7.4652,22158,0
2013-08-13,7.4781,7.4781,7.4302,7.4652,73905,0
2013-08-14,7.5082,7.5082,7.4362,7.4362,41367,0
2013-08-15,7.4362,7.4576,7.3082,7.3365,46997,0
2013-08-16,7.2793,7.3082,7.2006,7.2793,56747,0
2013-08-19,7.2361,7.2651,7.1722,7.1792,36860,0
2013-08-20,7.1867,7.2583,7.1792,7.2292,49204,0
2013-08-21,7.2749,7.2749,7.109,7.1236,96225,0
2013-08-22,7.1595,7.181,7.0945,7.1305,52710,0
2013-08-23,7.1305,7.4047,7.1019,7.3757,100600,0
2013-08-26,7.3463,7.3824,7.2749,7.2818,23093,0
2013-08-27,7.2898,7.2898,7.2239,7.246,17710,0
2013-08-28,7.2098,7.3034,7.2098,7.2385,23362,0
2013-08-29,7.2316,7.2898,7.2316,7.2674,16143,0
2013-08-30,7.3111,7.3111,7.2674,7.2674,21874,0
2013-09-03,7.3416,7.3416,7.2404,7.2989,42229,0
2013-09-04,7.2475,7.3064,7.2475,7.2764,38485,0
2013-09-05,7.2404,7.2475,7.1895,7.1972,24974,0
2013-09-06,7.2116,7.255,7.1972,7.2335,19386,0
2013-09-09,7.2024,7.2316,7.1519,7.217,42848,0
2013-09-10,7.2116,7.2335,7.1461,7.1895,49669,0
2013-09-11,7.217,7.217,7.1661,7.188,34702,0
2013-09-12,7.217,7.217,7.1379,7.1661,32771,0
2013-09-13,7.1677,7.2041,7.1461,7.1677,33712,0
2013-09-16,7.181,7.217,7.1519,7.1739,48497,0
2013-09-17,7.1533,7.1823,7.1461,7.1461,55064,0
2013-09-18,7.1753,7.2989,7.1677,7.2764,77849,0
2013-09-19,7.2696,7.3064,7.2041,7.2696,57614,0
2013-09-20,7.255,7.2764,7.2261,7.255,40073,0
2013-09-23,7.2186,7.2764,7.2116,7.2764,33058,0
2013-09-24,7.2404,7.3931,7.2404,7.3416,58818,0
2013-09-25,7.3857,7.3857,7.3206,7.3494,28097,0
2013-09-26,7.335,7.3494,7.2989,7.2989,24779,0
2013-09-27,7.3206,7.3494,7.284,7.3269,32973,0
2013-09-30,7.3206,7.4362,7.284,7.4079,54162,0
2013-10-01,7.4509,7.4509,7.3641,7.3785,58823,0
2013-10-02,7.3064,7.4004,7.2764,7.2989,88656,0
2013-10-03,7.255,7.3564,7.255,7.284,39973,0
2013-10-04,7.3269,7.3641,7.255,7.284,24143,0
2013-10-07,7.2696,7.2764,7.2475,7.2475,28599,0
2013-10-08,7.255,7.255,7.0955,7.1677,73051,0
2013-10-09,7.1316,7.2335,7.1316,7.2116,34459,0
2013-10-10,7.1895,7.2696,7.1677,7.255,37028,0
2013-10-11,7.255,7.2618,7.1972,7.2335,17960,0
2013-10-14,7.2618,7.2618,7.1823,7.2475,44320,0
2013-10-15,7.2696,7.2696,7.1677,7.1823,41042,0
2013-10-16,7.2475,7.255,7.1972,7.2475,26645,0
2013-10-17,7.2404,7.3206,7.2404,7.2989,39543,0
2013-10-18,7.284,7.3269,7.284,7.3269,26307,0
2013-10-21,7.3269,7.3564,7.2989,7.2989,52801,0
2013-10-22,7.302,7.3815,7.302,7.3299,120239,0
2013-10-23,7.3236,7.4264,7.3236,7.418,46779,0
2013-10-24,7.4477,7.4477,7.3815,7.4403,32422,0
2013-10-25,7.418,7.5357,7.418,7.4477,39403,0
2013-10-28,7.47,7.5214,7.47,7.4766,43663,0
2013-10-29,7.4543,7.5214,7.4543,7.4766,34051,0
2013-10-30,7.5134,7.5214,7.4838,7.4906,21585,0
2013-10-31,7.5214,7.5289,7.5056,7.5289,36537,0
2013-11-01,7.4906,7.6151,7.4906,7.5998,67149,0
2013-11-04,7.6604,7.6604,7.5214,7.5641,37403,0
2013-11-05,7.5781,7.5864,7.5214,7.5573,41788,0
2013-11-06,7.5357,7.5864,7.5357,7.5724,12877,0
2013-11-07,7.5289,7.5724,7.4986,7.4986,43478,0
2013-11-08,7.4543,7.4906,7.4112,7.4264,33908,0
2013-11-11,7.4112,7.4403,7.3896,7.4039,20627,0
2013-11-12,7.418,7.4403,7.3527,7.3527,25445,0
2013-11-13,7.3973,7.418,7.3381,7.3815,98412,0
2013-11-14,7.3815,7.4477,7.3815,7.4477,22533,0
2013-11-15,7.418,7.5056,7.418,7.4766,30871,0
2013-11-18,7.4618,7.5641,7.4618,7.5431,33322,0
2013-11-19,7.5239,7.5753,7.494,7.501,50994,0
2013-11-20,7.5166,7.5604,7.5089,7.5166,23387,0
2013-11-21,7.5461,7.5461,7.4642,7.5089,17005,0
2013-11-22,7.5317,7.5317,7.4569,7.4781,29287,0
2013-11-25,7.5392,7.5392,7.501,7.501,24336,0
2013-11-26,7.4642,7.5239,7.4569,7.4781,50888,0
2013-11-27,7.4642,7.494,7.4569,7.494,11217,0
2013-11-29,7.5317,7.5604,7.4501,7.4501,29625,0
2013-12-02,7.494,7.5753,7.4569,7.4781,51351,0
2013-12-03,7.4781,7.5317,7.4569,7.4724,30899,0
2013-12-04,7.486,7.486,7.3909,7.3988,48175,0
2013-12-05,7.3841,7.4202,7.3616,7.3764,33231,0
2013-12-06,7.3697,7.3988,7.347,7.347,51375,0
2013-12-09,7.3102,7.3988,7.3102,7.3909,42751,0
2013-12-10,7.4129,7.4288,7.3697,7.3909,40839,0
2013-12-11,7.3697,7.3909,7.3616,7.3764,22277,0
2013-12-12,7.347,7.3697,7.3315,7.347,64569,0
2013-12-13,7.3171,7.3764,7.3171,7.3616,28538,0
2013-12-16,7.3397,7.4288,7.3397,7.4129,38375,0
2013-12-17,7.4063,7.4202,7.4063,7.4129,25435,0
2013-12-18,7.3909,7.4352,7.3841,7.4352,68783,0
2013-12-19,7.4618,7.5303,7.4543,7.5222,26422,0
2013-12-20,7.5526,7.5526,7.447,7.4543,84218,0
2013-12-23,7.4394,7.5745,7.4394,7.5453,49857,0
2013-12-24,7.5669,7.5669,7.5303,7.5377,19195,0
2013-12-26,7.5588,7.5588,7.5222,7.5303,12199,0
2013-12-27,7.4838,7.5745,7.4766,7.5745,60136,0
2013-12-30,7.5453,7.5745,7.4766,7.4915,72993,0
2013-12-31,7.5526,7.5526,7.4838,7.5303,60022,0
2014-01-02,7.5453,7.634,7.5143,7.634,67402,0
2014-01-03,7.6579,7.7008,7.6419,7.7008,37080,0
2014-01-06,7.6941,7.6941,7.6723,7.6862,63703,0
2014-01-07,7.634,7.6941,7.634,7.6941,49488,0
2014-01-08,7.6579,7.791,7.6579,7.7832,41837,0
2014-01-09,7.7607,7.7607,7.6723,7.7008,55550,0
2014-01-10,7.7008,7.7528,7.6941,7.708,57399,0
2014-01-13,7.7243,7.7758,7.7243,7.7315,16139,0
2014-01-14,7.7462,7.7832,7.7243,7.7832,39366,0
2014-01-15,7.8054,7.8054,7.791,7.7971,5544,0
2014-01-16,7.791,7.7971,7.7607,7.7971,19959,0
2014-01-17,7.8277,7.8654,7.7607,7.8654,69001,0
2014-01-21,7.8435,7.962,7.8352,7.888,59925,0
2014-01-22,7.9361,7.9653,7.8976,7.8976,18230,0
2014-01-23,7.8828,7.9653,7.8828,7.9063,35233,0
2014-01-24,7.9127,7.9195,7.8765,7.8976,18513,0
2014-01-27,7.8678,7.9127,7.5745,7.7397,69759,0
2014-01-28,7.7088,7.7693,7.7088,7.7325,40926,0
2014-01-29,7.6733,7.7171,7.6733,7.6869,21874,0
2014-01-30,7.6733,7.7325,7.6733,7.7243,26565,0
2014-01-31,7.7243,7.8369,7.7243,7.8369,15169,0
2014-02-03,7.8976,7.9361,7.8369,7.9195,86790,0
2014-02-04,7.8976,8.0471,7.8976,8.003,92026,0
2014-02-05,7.9429,7.9574,7.9279,7.9429,26221,0
2014-02-06,7.9493,8.0629,7.9493,8.033,46174,0
2014-02-07,8.0781,8.1472,8.0393,8.1472,52214,0
2014-02-10,8.101,8.1472,8.0855,8.1153,24867,0
2014-02-11,8.0781,8.1556,8.0781,8.1094,28008,0
2014-02-12,8.1153,8.1472,8.101,8.1472,29133,0
2014-02-13,8.0933,8.3725,8.0933,8.2281,67049,0
2014-02-14,8.1893,8.2674,8.1401,8.1893,43028,0
2014-02-18,8.1667,8.237,8.1607,8.1893,99843,0
2014-02-19,8.149,8.2561,8.149,8.217,34935,0
2014-02-20,8.1775,8.1996,8.1027,8.1343,71295,0
2014-02-21,8.1775,8.2699,8.1775,8.2699,43528,0
2014-02-24,8.2899,8.2985,8.1775,8.1775,43472,0
2014-02-25,8.1775,8.2082,8.1775,8.1841,19476,0
2014-02-26,8.1775,8.1911,8.1775,8.1911,8988,0
2014-02-27,8.1775,8.217,8.1775,8.1841,8824,0
2014-02-28,8.2245,8.2475,8.1841,8.2245,29729,0
2014-03-03,8.1996,8.2404,8.1911,8.217,40394,0
2014-03-04,8.2245,8.2899,8.2245,8.2318,30664,0
2014-03-05,8.2318,8.3124,8.217,8.2245,80711,0
2014-03-06,8.2245,8.2485,8.1911,8.1911,43721,0
2014-03-07,8.1911,8.2318,8.1775,8.1841,26333,0
2014-03-10,8.2404,8.2552,8.2082,8.2245,53745,0
2014-03-11,8.1841,8.2839,8.1841,8.2404,33859,0
2014-03-12,8.217,8.3378,8.217,8.2908,24332,0
2014-03-13,8.3291,8.3291,8.2985,8.3047,17963,0
2014-03-14,8.3291,8.3378,8.2614,8.2908,27576,0
2014-03-17,8.3291,8.3378,8.3047,8.3124,47259,0
2014-03-18,8.3456,8.4666,8.3291,8.4666,65655,0
2014-03-19,8.4817,8.596,8.4817,8.5475,74668,0
2014-03-20,8.5421,8.6717,8.5349,8.5349,82304,0
2014-03-21,8.5421,8.6293,8.5349,8.5897,34558,0
2014-03-24,8.651,8.651,8.5349,8.5349,41111,0
2014-03-25,8.5216,8.6058,8.5216,8.6058,53932,0
2014-03-26,8.614,8.6438,8.5663,8.5817,30570,0
2014-03-27,8.614,8.614,8.5349,8.5733,32116,0
2014-03-28,8.621,8.6797,8.5733,8.6797,31021,0
2014-03-31,8.651,8.6717,8.621,8.651,46799,0
2014-04-01,8.651,8.6717,8.6365,8.6438,24165,0
2014-04-02,8.6575,8.7194,8.621,8.6575,88943,0
2014-04-03,8.6881,8.7118,8.6575,8.6633,27337,0
2014-04-04,8.7036,8.8183,8.6633,8.6717,58343,0
2014-04-07,8.6797,8.7036,8.651,8.6952,53411,0
2014-04-08,8.7036,8.7036,8.6365,8.6438,31798,0
2014-04-09,8.6365,8.6365,8.5978,8.6293,40755,0
2014-04-10,8.6575,8.6952,8.6575,8.6797,30050,0
2014-04-11,8.6633,8.6881,8.6365,8.6365,17947,0
2014-04-14,8.6881,8.7649,8.6633,8.7194,43527,0
2014-04-15,8.7194,8.7597,8.6952,8.7597,34896,0
2014-04-16,8.7265,8.7597,8.7265,8.7597,11258,0
2014-04-17,8.7649,8.8424,8.7597,8.8256,18894,0
2014-04-21,8.8364,8.8506,8.8119,8.8506,25561,0
2014-04-22,8.8119,8.8988,8.8054,8.8672,33309,0
2014-04-23,8.8284,8.9355,8.8284,8.8988,28646,0
2014-04-24,8.8907,8.8988,8.7803,8.8988,33453,0
2014-04-25,8.8988,8.9439,8.8758,8.9104,19507,0
2014-04-28,8.9355,8.9656,8.8849,8.9104,48056,0
2014-04-29,8.9186,8.9439,8.8907,8.9355,27552,0
2014-04-30,8.9439,8.9439,8.9046,8.9271,27383,0
2014-05-01,8.9439,8.9513,8.9186,8.9355,22230,0
2014-05-02,8.9601,8.9601,8.8849,8.8907,16762,0
2014-05-05,8.8849,8.9186,8.8672,8.9046,29841,0
2014-05-06,8.8758,8.8988,8.8672,8.8907,19606,0
2014-05-07,8.8988,9.0044,8.8988,8.9723,173799,0
2014-05-08,8.9808,9.0044,8.9186,8.9186,44606,0
2014-05-09,8.9271,8.9723,8.9104,8.9355,40281,0
2014-05-12,8.9513,9.013,8.9513,8.9808,19777,0
2014-05-13,9.0044,9.0262,8.9723,9.0044,45416,0
2014-05-14,9.013,9.0204,8.9723,9.0044,30083,0
2014-05-15,9.0044,9.0044,8.9355,8.9513,34438,0
2014-05-16,8.9723,9.0423,8.9439,9.0423,47965,0
2014-05-19,9.0957,9.1207,9.0659,9.09,49433,0
2014-05-20,9.0536,9.0777,9.0214,9.0214,50280,0
2014-05-21,8.9742,9.069,8.9742,9.0063,27783,0
2014-05-22,8.9922,9.0451,8.9922,9.0451,35860,0
2014-05-23,9.0291,9.0375,8.9742,9.0375,26262,0
2014-05-27,9.091,9.1497,9.069,9.1449,42331,0
2014-05-28,9.1052,9.1052,9.0536,9.0777,40588,0
2014-05-29,9.0986,9.0986,9.0063,9.0063,68243,0
2014-05-30,9.0214,9.0214,8.9922,9.0147,36031,0
2014-06-02,8.9978,9.0451,8.9922,9.0375,52155,0
2014-06-03,9.0451,9.0451,8.9827,8.9827,26443,0
2014-06-04,9.0063,9.0063,8.8513,8.8768,58563,0
2014-06-05,8.8513,8.9459,8.8513,8.8988,34098,0
2014-06-06,8.8988,8.9978,8.8917,8.9978,25606,0
2014-06-09,8.9742,9.0063,8.929,9.0063,16476,0
2014-06-10,8.9978,9.0214,8.9978,9.0147,24230,0
2014-06-11,8.9978,8.9978,8.9611,8.9922,35426,0
2014-06-12,9.0214,9.0291,9.0063,9.0214,6560,0
2014-06-13,9.0375,9.0375,9.0147,9.0291,4564,0
2014-06-16,8.9922,9.0291,8.9922,8.9978,20674,0
2014-06-17,9.0451,9.0613,8.9922,9.0147,19560,0
2014-06-18,8.9922,9.0451,8.9922,9.0214,47141,0
2014-06-19,9.0805,9.0805,9.0166,9.0309,32582,0
2014-06-20,9.0166,9.0166,8.9771,9.0166,46276,0
2014-06-23,9.0244,9.0244,8.9855,9.0005,32151,0
2014-06-24,8.9771,8.9855,8.9306,8.9306,46205,0
2014-06-25,8.9771,9.0082,8.962,9.0082,33462,0
2014-06-26,8.9855,9.0005,8.962,8.962,20207,0
2014-06-27,9.0556,9.0556,8.9855,9.048,33159,0
2014-06-30,9.0632,9.0805,9.0082,9.0082,40250,0
2014-07-01,9.0556,9.0805,9.0244,9.0556,34826,0
2014-07-02,9.0719,9.0719,8.9855,9.0244,40306,0
2014-07-03,9.0005,9.0244,8.9306,8.9554,31737,0
2014-07-07,9.0082,9.0082,8.9306,8.9771,32701,0
2014-07-08,8.9554,8.9932,8.9306,8.9554,34475,0
2014-07-09,8.962,8.962,8.8611,8.9008,33703,0
2014-07-10,8.8611,8.9685,8.8522,8.9554,28293,0
2014-07-11,8.9215,8.9685,8.9215,8.9554,10231,0
2014-07-14,8.9554,9.0309,8.9554,8.9855,20657,0
2014-07-15,8.962,8.9932,8.962,8.9685,11631,0
2014-07-16,8.9771,9.0005,8.9392,8.9392,14316,0
2014-07-17,8.962,8.9855,8.9392,8.9554,19802,0
2014-07-18,8.9554,8.9855,8.9554,8.9685,14344,0
2014-07-21,8.9932,9.0166,8.9554,8.9932,14549,0
2014-07-22,8.9951,9.0336,8.9647,9.0262,12851,0
2014-07-23,8.9951,9.091,8.9884,9.0262,21223,0
2014-07-24,9.0415,9.0415,8.9884,8.9884,21159,0
2014-07-25,8.9884,8.9884,8.9573,8.979,27411,0
2014-07-28,8.9951,9.0262,8.9647,8.9951,15538,0
2014-07-29,8.979,9.0111,8.9573,8.9647,40961,0
2014-07-30,8.9647,8.9884,8.8802,8.8802,23681,0
2014-07-31,8.8802,8.8802,8.503,8.5653,163704,0
2014-08-01,8.4727,8.5725,8.4165,8.4958,208895,0
2014-08-04,8.534,8.534,8.4084,8.4727,87677,0
2014-08-05,8.4241,8.4392,8.3707,8.4007,38144,0
2014-08-06,8.3307,8.4648,8.1659,8.4165,42573,0
2014-08-07,8.4558,8.5118,8.4084,8.4897,13926,0
2014-08-08,8.4897,8.5573,8.4897,8.5484,32336,0
2014-08-11,8.5653,8.5807,8.5413,8.5573,32735,0
2014-08-12,8.5653,8.5653,8.5413,8.5653,17273,0
2014-08-13,8.5725,8.6365,8.5725,8.621,27350,0
2014-08-14,8.6438,8.7066,8.6365,8.7066,35581,0
2014-08-15,8.7386,8.7386,8.5725,8.6814,37676,0
2014-08-18,8.7466,8.7466,8.6909,8.7145,31876,0
2014-08-19,8.7066,8.7293,8.6978,8.7222,18508,0
2014-08-20,8.7495,8.7495,8.6996,8.7247,21596,0
2014-08-21,8.7319,8.7413,8.7089,8.7413,29088,0
2014-08-22,8.6996,8.7495,8.6996,8.7174,25440,0
2014-08-25,8.7319,8.7786,8.7319,8.7413,30713,0
2014-08-26,8.8026,8.8026,8.7089,8.7174,26606,0
2014-08-27,8.7089,8.7495,8.7089,8.7174,33874,0
2014-08-28,8.7247,8.7495,8.7174,8.7247,8578,0
2014-08-29,8.7633,8.7633,8.6842,8.6842,34415,0
2014-09-02,8.7247,8.7495,8.6842,8.7413,36627,0
2014-09-03,8.7786,8.7786,8.7247,8.7247,8028,0
2014-09-04,8.7319,8.7319,8.6537,8.6602,27388,0
2014-09-05,8.6383,8.7089,8.6383,8.6448,14989,0
2014-09-08,8.6448,8.7089,8.6229,8.6602,33381,0
2014-09-09,8.6537,8.6602,8.616,8.6229,40390,0
2014-09-10,8.616,8.6448,8.6075,8.616,19017,0
2014-09-11,8.6313,8.6383,8.6075,8.6075,13020,0
2014-09-12,8.5742,8.5997,8.4656,8.4968,47645,0
2014-09-15,8.4817,8.534,8.4817,8.527,62972,0
2014-09-16,8.534,8.534,8.4401,8.448,69609,0
2014-09-17,8.4084,8.5198,8.4007,8.4906,53162,0
2014-09-18,8.5198,8.5672,8.5198,8.5502,21638,0
2014-09-19,8.545,8.5608,8.5296,8.5369,13482,0
2014-09-22,8.5769,8.5942,8.5145,8.5145,32149,0
2014-09-23,8.5296,8.6565,8.5216,8.6103,66819,0
2014-09-24,8.6103,8.6485,8.5769,8.6103,16983,0
2014-09-25,8.6184,8.642,8.5296,8.553,33147,0
2014-09-26,8.5852,8.5942,8.5296,8.5369,20501,0
2014-09-29,8.4753,8.5608,8.4753,8.5608,16862,0
2014-09-30,8.5145,8.6339,8.4676,8.6103,61320,0
2014-10-01,8.6626,8.6626,8.6013,8.642,30231,0
2014-10-02,8.6013,8.6339,8.553,8.6256,45192,0
2014-10-03,8.6485,8.6952,8.6339,8.6881,43732,0
2014-10-06,8.6952,8.7118,8.6707,8.7118,38453,0
2014-10-07,8.6565,8.7274,8.6485,8.7036,19845,0
2014-10-08,8.6626,8.7821,8.6565,8.7821,23713,0
2014-10-09,8.7118,8.7907,8.6788,8.7118,45829,0
2014-10-10,8.7532,8.8217,8.6881,8.6881,48595,0
2014-10-13,8.6788,8.7367,8.6707,8.6952,17687,0
2014-10-14,8.6952,8.7907,8.6788,8.7036,29425,0
2014-10-15,8.7036,8.7194,8.5769,8.6881,32445,0
2014-10-16,8.6013,8.7907,8.6013,8.7907,22708,0
2014-10-17,8.8217,8.9503,8.7118,8.7741,54483,0
2014-10-20,8.8945,8.9656,8.8072,8.8394,23805,0
2014-10-21,8.8477,8.8627,8.7532,8.8217,41995,0
2014-10-22,8.8897,8.9375,8.8562,8.9055,51902,0
2014-10-23,8.9611,8.9932,8.9055,8.9375,20036,0
2014-10-24,8.8897,8.9611,8.8562,8.8654,19777,0
2014-10-27,8.8897,8.8897,8.8487,8.8829,14149,0
2014-10-28,8.8897,8.9532,8.8562,8.8739,18501,0
2014-10-29,8.9196,8.9459,8.8562,8.9281,14163,0
2014-10-30,8.9375,8.9375,8.8562,8.9281,29667,0
2014-10-31,8.9532,8.9932,8.9113,8.9676,26168,0
2014-11-03,8.9932,9.1353,8.9932,9.065,57047,0
2014-11-04,9.09,9.1119,9.065,9.0824,14964,0
2014-11-05,9.0824,9.1119,8.9762,9.0082,31206,0
2014-11-06,8.9845,9.1119,8.9762,9.0957,35020,0
2014-11-07,9.065,9.2082,9.065,9.1487,31114,0
2014-11-10,9.1207,9.1487,9.0957,9.1353,46857,0
2014-11-11,9.167,9.167,9.1207,9.1353,16508,0
2014-11-12,9.1573,9.167,9.1276,9.1276,26271,0
2014-11-13,9.1207,9.184,9.1207,9.167,27713,0
2014-11-14,9.1766,9.1766,9.1353,9.167,9219,0
2014-11-17,9.2023,9.2857,9.1766,9.184,70125,0
2014-11-18,9.2507,9.3469,9.2507,9.3137,57996,0
2014-11-19,9.3214,9.3469,9.3058,9.3058,22353,0
2014-11-20,9.3803,9.4113,9.3547,9.3803,45727,0
2014-11-21,9.3955,9.4113,9.3547,9.4113,22135,0
2014-11-24,9.4576,9.4824,9.4113,9.441,68125,0
2014-11-25,9.4576,9.4576,9.3715,9.3715,33077,0
2014-11-26,9.3955,9.435,9.3882,9.3955,15030,0
2014-11-28,9.4192,9.4496,9.3469,9.4034,31307,0
2014-12-01,9.4034,9.4655,9.4034,9.4034,20497,0
2014-12-02,9.4034,9.4496,9.4034,9.4192,14699,0
2014-12-03,9.435,9.4655,9.4192,9.435,26912,0
2014-12-04,9.4271,9.4745,9.4113,9.4496,40524,0
2014-12-05,9.3469,9.4113,9.338,9.3547,57405,0
2014-12-08,9.3955,9.532,9.3547,9.4655,41139,0
2014-12-09,9.435,9.435,9.3303,9.3803,41751,0
2014-12-10,9.3803,9.3955,9.2892,9.2981,26622,0
2014-12-11,9.338,9.441,9.3137,9.3715,35798,0
2014-12-12,9.3058,9.4914,9.3058,9.4271,24051,0
2014-12-15,9.3882,9.4824,9.3214,9.338,23122,0
2014-12-16,9.2741,9.3137,9.1956,9.2741,50610,0
2014-12-17,9.2342,9.3058,9.2342,9.2981,43955,0
2014-12-18,9.3058,9.507,9.3058,9.507,73518,0
2014-12-19,9.576,9.783,9.4675,9.77,56383,0
2014-12-22,9.728,9.737,9.542,9.542,30178,0
2014-12-23,9.4943,9.558,9.4526,9.4675,23175,0
2014-12-24,9.3901,9.4526,9.3567,9.3567,20970,0
2014-12-26,9.3666,9.3724,9.2207,9.2285,23976,0
2014-12-29,9.2682,9.3489,9.2352,9.2819,60971,0
2014-12-30,9.244,9.3068,9.1459,9.2991,35855,0
2014-12-31,9.3234,9.4605,9.3068,9.3234,23671,0
2015-01-02,9.2605,9.3813,9.1966,9.3234,31643,0
2015-01-05,9.2819,9.3567,9.1516,9.2352,47752,0
2015-01-06,9.2207,9.3901,9.1966,9.3901,22038,0
2015-01-07,9.4605,9.583,9.4439,9.558,42635,0
2015-01-08,9.51,9.669,9.4675,9.662,43303,0
2015-01-09,9.607,9.72,9.558,9.697,39607,0
2015-01-12,9.669,9.848,9.598,9.848,44890,0
2015-01-13,9.777,9.777,9.583,9.583,24082,0
2015-01-14,9.576,9.639,9.535,9.598,17768,0
2015-01-15,9.639,9.728,9.607,9.697,27324,0
2015-01-16,9.662,9.832,9.662,9.762,25058,0
2015-01-20,9.711,9.848,9.697,9.84,40717,0
2015-01-21,9.793,9.857,9.793,9.835,12862,0
2015-01-22,9.857,9.885,9.816,9.877,16206,0
2015-01-23,9.809,9.826,9.748,9.809,21457,0
2015-01-26,9.809,9.826,9.748,9.809,26178,0
2015-01-27,9.809,9.902,9.809,9.843,23206,0
2015-01-28,9.857,9.948,9.857,9.941,17800,0
2015-01-29,9.98,9.989,9.948,9.948,30578,0
2015-01-30,10.004,10.08,9.885,9.911,44058,0
2015-02-02,9.92,9.955,9.809,9.911,29338,0
2015-02-03,9.893,10.004,9.893,9.933,28537,0
2015-02-04,9.924,9.98,9.893,9.98,13372,0
2015-02-05,9.98,10.039,9.948,9.963,20810,0
2015-02-06,9.996,10.057,9.924,9.924,32316,0
2015-02-09,9.941,10.08,9.924,10.08,35407,0
2015-02-10,10.065,10.142,10.011,10.119,30947,0
2015-02-11,10.109,10.109,10.057,10.088,15749,0
2015-02-12,10.08,10.134,10.08,10.088,22384,0
2015-02-13,10.119,10.345,9.4675,10.065,72078,0
2015-02-17,10.1,10.211,9.996,10.021,43435,0
2015-02-18,10.068,10.121,9.958,10.014,31178,0
2015-02-19,10.104,10.121,10.024,10.089,18117,0
2015-02-20,10.033,10.075,9.949,9.949,23629,0
2015-02-23,9.999,10.075,9.941,9.983,53036,0
2015-02-24,10.024,10.041,9.966,9.966,13310,0
2015-02-25,10.014,10.075,9.966,9.991,15732,0
2015-02-26,9.999,10.041,9.983,10.033,18776,0
2015-02-27,10.113,10.113,10.006,10.051,29802,0
2015-03-02,10.089,10.113,10.075,10.104,29133,0
2015-03-03,10.113,10.121,10.041,10.06,19214,0
2015-03-04,10.041,10.075,10.006,10.014,20071,0
2015-03-05,10.006,10.068,10.006,10.051,11997,0
2015-03-06,10.006,10.068,9.852,9.921,49205,0
2015-03-09,9.921,9.999,9.886,9.904,28516,0
2015-03-10,9.935,9.935,9.844,9.852,15912,0
2015-03-11,9.904,9.975,9.852,9.958,17385,0
2015-03-12,9.949,10.006,9.949,9.958,4285,0
2015-03-13,9.983,10.06,9.958,10.006,12609,0
2015-03-16,10.096,10.171,9.966,10.068,22401,0
2015-03-17,10.075,10.089,10.024,10.083,12726,0
2015-03-18,10.068,10.228,10.068,10.228,15423,0
2015-03-19,10.214,10.304,10.214,10.304,17259,0
2015-03-20,10.376,10.469,10.216,10.297,21296,0
2015-03-23,10.314,10.314,10.106,10.246,26284,0
2015-03-24,10.19,10.207,10.076,10.076,30058,0
2015-03-25,10.068,10.165,10.068,10.097,14480,0
2015-03-26,10.13,10.13,10.06,10.115,9126,0
2015-03-27,10.09,10.09,10.015,10.068,15698,0
2015-03-30,10.025,10.165,10.006,10.123,37479,0
2015-03-31,10.182,10.279,10.006,10.006,16127,0
2015-04-01,10.034,10.14,10.025,10.106,40402,0
2015-04-02,10.157,10.182,10.076,10.084,17769,0
2015-04-06,10.229,10.229,10.042,10.123,14480,0
2015-04-07,10.115,10.173,10.115,10.13,24542,0
2015-04-08,10.148,10.324,10.148,10.306,23855,0
2015-04-09,10.297,10.376,10.27,10.343,17069,0
2015-04-10,10.368,10.368,10.324,10.324,4505,0
2015-04-13,10.361,10.368,10.297,10.306,21660,0
2015-04-14,10.361,10.421,10.297,10.352,28475,0
2015-04-15,10.352,10.469,10.314,10.421,23826,0
2015-04-16,10.421,10.43,10.376,10.394,11896,0
2015-04-17,10.343,10.438,10.324,10.438,22877,0
2015-04-20,10.462,10.469,10.438,10.445,21563,0
2015-04-21,10.448,10.546,10.338,10.537,16631,0
2015-04-22,10.504,10.504,10.338,10.406,29546,0
2015-04-23,10.44,10.479,10.338,10.406,11980,0
2015-04-24,10.479,10.479,10.424,10.44,4515,0
2015-04-27,10.448,10.486,10.37,10.379,24684,0
2015-04-28,10.432,10.495,10.338,10.354,37511,0
2015-04-29,10.345,10.397,10.334,10.362,12825,0
2015-04-30,10.406,10.406,10.334,10.338,11494,0
2015-05-01,10.379,10.504,10.334,10.362,44528,0
2015-05-04,10.354,10.362,10.208,10.231,62434,0
2015-05-05,10.272,10.272,10.025,10.042,59169,0
2015-05-06,10.098,10.098,9.792,9.8,73229,0
2015-05-07,9.817,9.886,9.668,9.753,35350,0
2015-05-08,9.792,9.975,9.792,9.92,19842,0
2015-05-11,9.886,9.886,9.753,9.792,18872,0
2015-05-12,9.753,9.967,9.668,9.886,42173,0
2015-05-13,9.941,9.941,9.817,9.852,18511,0
2015-05-14,9.844,10.084,9.844,9.999,40778,0
2015-05-15,10.052,10.06,9.893,9.903,11701,0
2015-05-18,9.95,9.959,9.886,9.925,24027,0
2015-05-19,9.977,10.287,9.977,10.029,39807,0
2015-05-20,10.038,10.11,10.038,10.038,12148,0
2015-05-21,9.986,10.087,9.986,10.01,21288,0
2015-05-22,10.055,10.268,10.038,10.127,23334,0
2015-05-26,10.218,10.268,10.11,10.179,39641,0
2015-05-27,10.226,10.235,10.169,10.204,17436,0
2015-05-28,10.218,10.226,10.079,10.11,21429,0
2015-05-29,10.186,10.186,10.019,10.038,8660,0
2015-06-01,10.101,10.162,9.937,10.038,20211,0
2015-06-02,10.079,10.093,9.986,10.087,12310,0
2015-06-03,10.055,10.093,9.937,10.01,13105,0
2015-06-04,9.922,9.977,9.811,9.888,38481,0
2015-06-05,9.829,9.888,9.748,9.819,24894,0
2015-06-08,9.786,9.922,9.661,9.748,47864,0
2015-06-09,9.721,9.779,9.563,9.678,40193,0
2015-06-10,9.678,9.697,9.3371,9.4133,128398,0
2015-06-11,9.4874,9.54,9.3715,9.504,48769,0
2015-06-12,9.4212,9.513,9.2951,9.3127,64459,0
2015-06-15,9.2217,9.4212,9.2063,9.2951,64819,0
2015-06-16,9.2653,9.3813,9.2653,9.3813,27781,0
2015-06-17,9.3459,9.3636,9.2951,9.3204,22129,0
2015-06-18,9.3901,9.3901,9.2951,9.3459,59290,0
2015-06-19,9.3313,9.4486,9.3157,9.4486,28671,0
2015-06-22,9.4004,9.4241,9.2237,9.2488,32378,0
2015-06-23,9.2731,9.3157,9.2488,9.281,25714,0
2015-06-24,9.2731,9.3234,9.2731,9.2892,13382,0
2015-06-25,9.2892,9.3058,9.1224,9.1314,33095,0
2015-06-26,9.0824,9.2072,8.9299,8.9799,67387,0
2015-06-29,8.9799,8.9799,8.5878,8.7633,132739,0
2015-06-30,8.8635,8.9205,8.7878,8.897,42392,0
2015-07-01,8.9392,9.0824,8.9055,8.9723,59142,0
2015-07-02,8.9647,9.0824,8.9647,9.0385,14813,0
2015-07-06,9.0063,9.0385,8.9799,8.9799,35009,0
2015-07-07,8.9647,8.9969,8.9564,8.9969,20432,0
2015-07-08,8.9564,8.9647,8.7962,8.9055,20191,0
2015-07-09,8.9893,8.9893,8.8887,8.9055,27480,0
2015-07-10,8.8635,9.048,8.8635,8.9893,40384,0
2015-07-13,8.9055,9.0575,8.9055,8.9969,54362,0
2015-07-14,8.9969,9.0575,8.9969,9.0385,14740,0
2015-07-15,9.065,9.0967,8.9969,9.0063,52436,0
2015-07-16,9.0738,9.14,9.065,9.1139,66432,0
2015-07-17,9.1535,9.1535,9.048,9.065,28313,0
2015-07-20,9.091,9.091,8.897,8.897,29992,0
2015-07-21,8.9475,8.9893,8.897,8.9647,17208,0
2015-07-22,8.9827,8.9827,8.9233,8.942,15427,0
2015-07-23,8.9325,8.9325,8.8487,8.9325,23971,0
2015-07-24,8.9583,8.9583,8.7136,8.8072,62892,0
2015-07-27,8.8321,8.8321,8.494,8.6458,56723,0
2015-07-28,8.7394,8.7394,8.5109,8.6969,34765,0
2015-07-29,8.6891,8.7712,8.6293,8.7485,37971,0
2015-07-30,8.7485,8.7803,8.7222,8.7803,25514,0
2015-07-31,8.7803,8.7979,8.7222,8.7559,25632,0
2015-08-03,8.7056,8.8227,8.7056,8.7712,54121,0
2015-08-04,8.7712,8.8227,8.7712,8.7888,20294,0
2015-08-05,8.7888,8.8654,8.7888,8.8227,17920,0
2015-08-06,8.8227,8.8487,8.7712,8.8414,17104,0
2015-08-07,8.8072,8.8414,8.7136,8.8146,36667,0
2015-08-10,8.7888,8.8321,8.7888,8.8072,36785,0
2015-08-11,8.7633,8.8227,8.7633,8.8227,19169,0
2015-08-12,8.7633,8.8072,8.7559,8.7803,32157,0
2015-08-13,8.8072,8.8072,8.7056,8.7394,31447,0
2015-08-14,8.7394,8.8072,8.7394,8.7803,26701,0
2015-08-17,8.7394,8.8487,8.7394,8.8414,47226,0
2015-08-18,8.7979,8.8414,8.7888,8.8414,32988,0
2015-08-19,8.8227,8.9084,8.7803,8.8487,43670,0
2015-08-20,8.8256,8.8591,8.8256,8.8256,24274,0
2015-08-21,8.8256,8.8591,8.7074,8.7154,58330,0
2015-08-24,8.5707,8.5887,7.0606,8.4017,234284,0
2015-08-25,8.494,8.494,8.325,8.4017,58684,0
2015-08-26,8.5279,8.6467,8.4092,8.6467,42070,0
2015-08-27,8.6467,8.7578,8.503,8.6987,43012,0
2015-08-28,8.6987,8.8006,8.6987,8.7641,14964,0
2015-08-31,8.7731,8.8006,8.6814,8.7731,28756,0
2015-09-01,8.7154,8.8091,8.6909,8.8006,47137,0
2015-09-02,8.7578,8.8444,8.7578,8.8444,18031,0
2015-09-03,8.8091,8.9532,8.8091,8.9271,47962,0
2015-09-04,8.8173,8.9532,8.8173,8.9365,7777,0
2015-09-08,8.9865,8.9865,8.8868,8.9532,23566,0
2015-09-09,8.9176,8.9532,8.8345,8.8506,13904,0
2015-09-10,8.9018,8.962,8.8681,8.9104,21458,0
2015-09-11,8.9271,8.9365,8.8444,8.8444,21803,0
2015-09-14,8.8345,8.8868,8.7238,8.7413,31698,0
2015-09-15,8.7319,8.8006,8.6049,8.6909,24392,0
2015-09-16,8.7319,8.7578,8.6987,8.7238,12490,0
2015-09-17,8.7503,8.7916,8.6814,8.7821,38191,0
2015-09-18,8.7641,8.8345,8.7641,8.8256,20975,0
2015-09-21,8.8963,8.9055,8.6996,8.7339,46573,0
2015-09-22,8.7339,8.7664,8.7174,8.7664,12520,0
2015-09-23,8.785,8.8374,8.6926,8.785,16615,0
2015-09-24,8.7432,8.8522,8.7432,8.8374,30668,0
2015-09-25,8.9055,8.9055,8.8034,8.811,15795,0
2015-09-28,8.8461,8.8461,8.7174,8.7174,38338,0
2015-09-29,8.7664,8.7943,8.5717,8.6833,51953,0
2015-09-30,8.7597,8.785,8.6745,8.7759,56050,0
2015-10-01,8.8374,8.8374,8.6833,8.7597,45750,0
2015-10-02,8.785,8.785,8.7089,8.785,20478,0
2015-10-05,8.8461,8.8709,8.811,8.82,51620,0
2015-10-06,8.8461,8.8963,8.82,8.8802,26914,0
2015-10-07,8.8461,8.9215,8.8461,8.8709,24923,0
2015-10-08,8.9132,8.9573,8.8709,8.9573,10179,0
2015-10-09,8.9055,9.0517,8.9055,8.9723,23871,0
2015-10-12,8.9978,9.0862,8.9656,9.0423,29223,0
2015-10-13,9.0517,9.0767,9.0336,9.0336,24221,0
2015-10-14,9.0423,9.068,9.0244,9.0517,11701,0
2015-10-15,9.0423,9.1005,9.0072,9.0767,14974,0
2015-10-16,9.1005,9.1267,9.0862,9.1267,13808,0
2015-10-19,9.1506,9.213,9.1439,9.1603,34780,0
2015-10-20,9.1698,9.3157,9.1698,9.2653,25015,0
2015-10-21,9.2149,9.2922,9.2149,9.2922,14291,0
2015-10-22,9.301,9.3696,9.301,9.3353,19523,0
2015-10-23,9.3519,9.3696,9.3088,9.3353,13833,0
2015-10-26,9.3607,9.3607,9.2761,9.2761,20802,0
2015-10-27,9.2682,9.3353,9.2682,9.301,12087,0
2015-10-28,9.3177,9.3177,9.2922,9.2922,9765,0
2015-10-29,9.301,9.3353,9.2313,9.2411,17316,0
2015-10-30,9.2922,9.3519,9.2149,9.2922,23361,0
2015-11-02,9.3264,9.3794,9.2498,9.3794,48754,0
2015-11-03,9.3696,9.3974,9.3177,9.3696,24988,0
2015-11-04,9.3794,9.4142,9.3696,9.3696,18412,0
2015-11-05,9.3353,9.438,9.3353,9.438,23594,0
2015-11-06,9.438,9.4625,9.3177,9.3794,57764,0
2015-11-09,9.3353,9.3974,9.2761,9.3264,43192,0
2015-11-10,9.301,9.4212,9.301,9.3882,16503,0
2015-11-11,9.4142,9.4142,9.3882,9.3974,11507,0
2015-11-12,9.3794,9.4054,9.3607,9.3696,17552,0
2015-11-13,9.3882,9.3882,9.2828,9.3696,14881,0
2015-11-16,9.3696,9.3696,9.2922,9.2922,19177,0
2015-11-17,9.3088,9.3519,9.2922,9.3353,27199,0
2015-11-18,9.3724,9.3724,9.2517,9.2605,22396,0
2015-11-19,9.2857,9.4251,9.2692,9.3911,30015,0
2015-11-20,9.3724,9.441,9.2857,9.4172,33710,0
2015-11-23,9.4172,9.441,9.3636,9.3724,23321,0
2015-11-24,9.3724,9.441,9.3724,9.3724,29634,0
2015-11-25,9.3911,9.435,9.3539,9.3724,24936,0
2015-11-27,9.441,9.441,9.3371,9.3371,6464,0
2015-11-30,9.4172,9.4251,9.3117,9.3724,23433,0
2015-12-01,9.4004,9.4251,9.3539,9.4093,30192,0
2015-12-02,9.435,9.435,9.3539,9.3724,25069,0
2015-12-03,9.4004,9.4251,9.3539,9.4004,17239,0
2015-12-04,9.4004,9.501,9.4004,9.441,9932,0
2015-12-07,9.441,9.441,9.2857,9.3117,21472,0
2015-12-08,9.3196,9.3371,9.2857,9.2941,8861,0
2015-12-09,9.3293,9.4755,9.1468,9.164,40866,0
2015-12-10,9.1381,9.2014,9.0536,9.0622,33939,0
2015-12-11,9.0082,9.0262,8.9402,8.9493,28978,0
2015-12-14,8.9132,8.9817,8.6797,8.7145,86179,0
2015-12-15,8.7145,8.8275,8.7145,8.7649,94202,0
2015-12-16,8.8513,8.9912,8.8513,8.9306,27475,0
2015-12-17,8.9817,9.0699,8.9666,9.0355,28284,0
2015-12-18,9.0536,9.0948,9.0175,9.0355,20779,0
2015-12-21,9.0976,9.1956,9.0976,9.1775,12495,0
2015-12-22,9.142,9.2741,9.142,9.2207,12432,0
2015-12-23,9.2902,9.3333,9.2207,9.3333,22814,0
2015-12-24,9.4054,9.4054,9.2741,9.3784,8265,0
2015-12-28,9.4311,9.4311,9.3127,9.3127,13805,0
2015-12-29,9.2991,9.3873,9.2902,9.3833,15724,0
2015-12-30,9.3597,9.4054,9.2469,9.2902,18863,0
2015-12-31,9.3686,9.4142,9.2556,9.3068,22755,0
2016-01-04,9.2381,9.3519,9.1237,9.2882,67695,0
2016-01-05,9.3519,9.3597,9.2741,9.2941,44154,0
2016-01-06,9.2653,9.3597,9.1956,9.2294,42738,0
2016-01-07,9.1679,9.2991,9.1679,9.2207,31571,0
2016-01-08,9.2741,9.2991,9.2082,9.2653,12151,0
2016-01-11,9.3068,9.3068,9.1583,9.2556,23839,0
2016-01-12,9.2902,9.2902,9.2294,9.2653,18350,0
2016-01-13,9.2294,9.2653,9.1148,9.1449,21020,0
2016-01-14,9.1956,9.2381,9.0967,9.1487,43487,0
2016-01-15,9.1237,9.1775,8.9676,9.0729,35956,0
2016-01-19,9.142,9.142,8.9932,9.0291,30262,0
2016-01-20,8.8998,9.0659,8.7943,8.8739,52932,0
2016-01-21,8.9253,9.0327,8.811,8.9156,71652,0
2016-01-22,9.0585,9.2158,9.0318,9.2158,28039,0
2016-01-25,9.2246,9.2246,9.0497,9.092,21758,0
2016-01-26,9.1363,9.1526,9.092,9.1526,21550,0
2016-01-27,9.1898,9.1994,9.1622,9.181,7247,0
2016-01-28,9.278,9.4271,9.181,9.3656,35195,0
2016-01-29,9.4516,9.524,9.278,9.4192,79300,0
2016-02-01,9.4419,9.534,9.3901,9.534,39814,0
2016-02-02,9.514,9.577,9.4774,9.566,19818,0
2016-02-03,9.559,9.559,9.4874,9.543,42152,0
2016-02-04,9.559,9.736,9.559,9.644,34207,0
2016-02-05,9.644,9.767,9.4784,9.524,36019,0
2016-02-08,9.4419,9.534,9.2653,9.4113,29977,0
2016-02-09,9.2246,9.4113,9.1459,9.2332,58182,0
2016-02-10,9.2072,9.653,9.2072,9.4516,119456,0
2016-02-11,9.3557,9.3557,9.1187,9.1898,44504,0
2016-02-12,9.2692,9.4024,9.2605,9.2941,15929,0
2016-02-16,9.3935,9.4024,9.3117,9.3557,28731,0
2016-02-17,9.4271,9.62,9.4024,9.611,50274,0
2016-02-18,9.675,9.675,9.571,9.622,23393,0
2016-02-19,9.614,9.701,9.596,9.695,39756,0
2016-02-22,9.756,9.848,9.712,9.73,47315,0
2016-02-23,9.721,9.815,9.711,9.815,80654,0
2016-02-24,9.789,9.948,9.701,9.844,41047,0
2016-02-25,9.89,9.968,9.815,9.94,62987,0
2016-02-26,10.011,10.144,9.807,9.881,46044,0
2016-02-29,9.968,9.968,9.781,9.815,39050,0
2016-03-01,9.923,9.938,9.73,9.789,25502,0
2016-03-02,9.881,9.94,9.835,9.872,25417,0
2016-03-03,9.844,9.898,9.815,9.887,10560,0
2016-03-04,9.89,9.993,9.881,9.993,17719,0
2016-03-07,10.038,10.048,9.958,10.02,23950,0
2016-03-08,10.011,10.011,9.815,9.898,18784,0
2016-03-09,9.94,10.058,9.89,10.04,9130,0
2016-03-10,10.126,10.126,10.058,10.099,18081,0
2016-03-11,10.126,10.223,10.066,10.207,22099,0
2016-03-14,10.17,10.323,10.154,10.288,25501,0
2016-03-15,10.305,10.381,10.048,10.092,34858,0
2016-03-16,10.126,10.233,10.072,10.136,14301,0
2016-03-17,10.17,10.373,10.17,10.295,22273,0
2016-03-18,10.373,10.438,10.306,10.338,25470,0
2016-03-21,10.441,10.535,10.254,10.349,26452,0
2016-03-22,10.289,10.432,10.289,10.367,38127,0
2016-03-23,10.394,10.493,10.371,10.493,15663,0
2016-03-24,10.484,10.484,10.384,10.459,23308,0
2016-03-28,10.535,10.61,10.454,10.61,58355,0
2016-03-29,10.653,10.68,10.527,10.545,33802,0
2016-03-30,10.583,10.671,10.34,10.671,23172,0
2016-03-31,10.671,10.671,10.459,10.502,18479,0
2016-04-01,10.493,10.545,10.441,10.493,45395,0
2016-04-04,10.527,10.527,10.359,10.432,18330,0
2016-04-05,10.34,10.423,10.253,10.423,32376,0
2016-04-06,10.476,10.61,10.476,10.518,10925,0
2016-04-07,10.555,10.627,10.476,10.555,23076,0
2016-04-08,10.636,10.743,10.545,10.653,24764,0
2016-04-11,10.68,10.797,10.555,10.705,29351,0
2016-04-12,10.653,10.68,10.525,10.527,27543,0
2016-04-13,10.432,10.502,10.367,10.404,29836,0
2016-04-14,10.459,10.493,10.337,10.384,17968,0
2016-04-15,10.502,10.502,10.359,10.449,24782,0
2016-04-18,10.376,10.653,10.335,10.636,21816,0
2016-04-19,10.705,10.753,10.601,10.753,24721,0
2016-04-20,10.852,10.925,10.683,10.683,34503,0
2016-04-21,10.756,10.842,10.698,10.765,14949,0
2016-04-22,10.773,10.79,10.567,10.698,26023,0
2016-04-25,10.629,10.663,10.577,10.577,11261,0
2016-04-26,10.567,10.728,10.567,10.619,33750,0
2016-04-27,10.663,10.718,10.557,10.619,19293,0
2016-04-28,10.612,10.746,10.557,10.612,22283,0
2016-04-29,10.629,10.698,10.619,10.698,20220,0
2016-05-02,10.698,10.746,10.629,10.736,25581,0
2016-05-03,10.718,10.746,10.654,10.746,16844,0
2016-05-04,10.746,10.834,10.708,10.814,24808,0
2016-05-05,10.834,10.88,10.757,10.852,28530,0
2016-05-06,10.897,10.897,10.814,10.88,12798,0
2016-05-09,10.917,10.925,10.842,10.925,33441,0
2016-05-10,10.861,10.925,10.846,10.917,28631,0
2016-05-11,10.925,10.925,10.756,10.871,25222,0
2016-05-12,10.907,10.925,10.852,10.925,33785,0
2016-05-13,10.925,10.925,10.852,10.897,11778,0
2016-05-16,10.88,11.024,10.834,10.966,33732,0
2016-05-17,10.986,11.086,10.947,11.004,18292,0
2016-05-18,10.943,11.014,10.746,10.805,32522,0
2016-05-19,10.827,10.837,10.461,10.538,77791,0
2016-05-20,10.784,10.873,10.614,10.7,28785,0
2016-05-23,10.807,10.893,10.685,10.837,26556,0
2016-05-24,10.883,10.933,10.798,10.837,30846,0
2016-05-25,10.807,10.911,10.776,10.786,30466,0
2016-05-26,10.827,10.938,10.768,10.827,16166,0
2016-05-27,10.784,10.893,10.768,10.855,13965,0
2016-05-31,10.901,10.938,10.8,10.827,12915,0
2016-06-01,10.817,10.929,10.813,10.873,26087,0
2016-06-02,10.827,10.883,10.813,10.883,19839,0
2016-06-03,10.921,10.921,10.855,10.909,15965,0
2016-06-06,10.921,10.938,10.881,10.938,35255,0
2016-06-07,10.946,10.946,10.893,10.911,15725,0
2016-06-08,10.873,10.921,10.781,10.837,24930,0
2016-06-09,10.883,10.883,10.7,10.784,12275,0
2016-06-10,10.845,10.845,10.647,10.647,12225,0
2016-06-13,10.647,10.751,10.647,10.656,15563,0
2016-06-14,10.71,10.73,10.659,10.71,26188,0
2016-06-15,10.683,10.72,10.656,10.72,28637,0
2016-06-16,10.72,10.768,10.656,10.768,23292,0
2016-06-17,10.784,10.784,10.739,10.749,5461,0
2016-06-20,10.807,10.855,10.73,10.855,12951,0
2016-06-21,10.83,10.922,10.741,10.876,17735,0
2016-06-22,10.886,10.957,10.83,10.922,22945,0
2016-06-23,10.957,10.957,10.886,10.914,12362,0
2016-06-24,10.649,10.932,10.649,10.857,17264,0
2016-06-27,10.894,10.932,10.741,10.876,30201,0
2016-06-28,10.941,11.104,10.857,11.067,27623,0
2016-06-29,11.147,11.204,11.067,11.204,16571,0
2016-06-30,11.204,11.448,11.199,11.338,28583,0
2016-07-01,11.392,11.412,11.231,11.241,24527,0
2016-07-05,11.318,11.328,11.063,11.111,22364,0
2016-07-06,11.104,11.348,11.104,11.293,26105,0
2016-07-07,11.348,11.501,11.265,11.412,17459,0
2016-07-08,11.455,11.592,11.365,11.511,46972,0
2016-07-11,11.592,11.61,11.156,11.253,28770,0
2016-07-12,11.301,11.402,11.12,11.155,34981,0
2016-07-13,11.086,11.194,11.076,11.165,27745,0
2016-07-14,11.067,11.184,11.067,11.155,28885,0
2016-07-15,11.155,11.248,11.138,11.239,5310,0
2016-07-18,11.368,11.43,11.293,11.318,26684,0
2016-07-19,11.377,11.425,11.358,11.383,10217,0
2016-07-20,11.379,11.515,11.379,11.515,11641,0
2016-07-21,11.515,11.515,11.413,11.423,12234,0
2016-07-22,11.395,11.458,11.39,11.432,14640,0
2016-07-25,11.476,11.525,11.395,11.405,44323,0
2016-07-26,11.476,11.484,11.351,11.405,18133,0
2016-07-27,11.486,11.515,11.331,11.395,24327,0
2016-07-28,11.405,11.515,11.361,11.505,11905,0
2016-07-29,11.515,11.533,11.406,11.476,14037,0
2016-08-01,11.495,11.541,11.443,11.467,18094,0
2016-08-02,11.515,11.533,11.381,11.405,7677,0
2016-08-03,11.442,11.442,11.342,11.415,8276,0
2016-08-04,11.449,11.613,11.413,11.525,15310,0
2016-08-05,11.505,11.579,11.442,11.495,11368,0
2016-08-08,11.449,11.622,11.428,11.533,15692,0
2016-08-09,11.525,11.641,11.525,11.579,39583,0
2016-08-10,11.541,11.65,11.541,11.622,13450,0
2016-08-11,11.579,11.641,11.476,11.515,25342,0
2016-08-12,11.432,11.65,11.432,11.589,16597,0
2016-08-15,11.596,11.622,11.495,11.495,16355,0
2016-08-16,11.486,11.486,11.321,11.321,12868,0
2016-08-17,11.351,11.449,11.29,11.4,12808,0
2016-08-18,11.405,11.525,11.386,11.495,18218,0
2016-08-19,11.476,11.511,11.351,11.511,10722,0
2016-08-22,11.508,11.591,11.47,11.495,7331,0
2016-08-23,11.479,11.544,11.415,11.452,14197,0
2016-08-24,11.372,11.415,11.304,11.304,11805,0
2016-08-25,11.333,11.348,11.197,11.242,14144,0
2016-08-26,11.333,11.397,11.278,11.363,9865,0
2016-08-29,11.407,11.407,11.269,11.323,16587,0
2016-08-30,11.372,11.372,11.168,11.233,19584,0
2016-08-31,11.233,11.303,11.233,11.233,11428,0
2016-09-01,11.242,11.313,11.122,11.163,38718,0
2016-09-02,11.206,11.251,11.087,11.105,21889,0
2016-09-06,11.04,11.115,10.775,11.05,55396,0
2016-09-07,11.068,11.131,11.05,11.112,14918,0
2016-09-08,11.09,11.225,11.087,11.177,10341,0
2016-09-09,11.077,11.168,10.965,11.036,21967,0
2016-09-12,10.903,10.994,10.866,10.922,17013,0
2016-09-13,10.931,11.04,10.636,10.691,29076,0
2016-09-14,10.645,10.757,10.554,10.607,68009,0
2016-09-15,10.683,10.823,10.508,10.683,80546,0
2016-09-16,10.636,10.784,10.617,10.753,36228,0
2016-09-19,10.699,10.801,10.636,10.729,42131,0
2016-09-20,10.729,10.775,10.645,10.729,40551,0
2016-09-21,10.656,10.879,10.635,10.86,55415,0
2016-09-22,10.917,10.979,10.86,10.925,12032,0
2016-09-23,10.851,10.897,10.666,10.822,55495,0
2016-09-26,10.786,10.812,10.612,10.612,30669,0
2016-09-27,10.629,10.757,10.603,10.712,33165,0
2016-09-28,10.702,10.712,10.594,10.673,18508,0
2016-09-29,10.685,10.685,10.491,10.576,23841,0
2016-09-30,10.566,10.712,10.556,10.612,26327,0
2016-10-03,10.576,10.659,10.546,10.612,36041,0
2016-10-04,10.619,10.619,10.546,10.589,20941,0
2016-10-05,10.556,10.666,10.527,10.609,27069,0
2016-10-06,10.612,10.646,10.517,10.612,28767,0
2016-10-07,10.576,10.685,10.527,10.612,30231,0
2016-10-10,10.576,10.733,10.576,10.712,16831,0
2016-10-11,10.629,10.666,10.566,10.584,27390,0
2016-10-12,10.594,10.638,10.481,10.516,41827,0
2016-10-13,10.472,10.522,10.379,10.464,13281,0
2016-10-14,10.437,10.647,10.437,10.556,50657,0
2016-10-17,10.517,10.537,10.418,10.474,22275,0
2016-10-18,10.491,10.603,10.491,10.603,25547,0
2016-10-19,10.566,10.647,10.517,10.585,20560,0
2016-10-20,10.559,10.606,10.43,10.457,15437,0
2016-10-21,10.549,10.587,10.42,10.569,22663,0
2016-10-24,10.559,10.607,10.465,10.493,23925,0
2016-10-25,10.502,10.577,10.502,10.569,10136,0
2016-10-26,10.587,10.587,10.511,10.569,21630,0
2016-10-27,10.597,10.597,10.52,10.52,15271,0
2016-10-28,10.539,10.539,10.42,10.447,22546,0
2016-10-31,10.447,10.493,10.42,10.42,21645,0
2016-11-01,10.42,10.493,10.234,10.253,53551,0
2016-11-02,10.215,10.299,9.982,10.112,66954,0
2016-11-03,10.009,10.095,9.944,9.974,21082,0
2016-11-04,10.009,10.086,9.983,10.067,23936,0
2016-11-07,10.177,10.253,10.141,10.141,70327,0
2016-11-08,10.167,10.196,10.15,10.194,21459,0
2016-11-09,10.112,10.177,10.001,10.167,36789,0
2016-11-10,10.121,10.158,9.964,9.982,64801,0
2016-11-11,9.936,10.058,9.862,9.862,43044,0
2016-11-14,9.926,9.936,9.566,9.685,123022,0
2016-11-15,9.695,9.964,9.665,9.964,46301,0
2016-11-16,9.852,10.195,9.852,10.158,48478,0
2016-11-17,10.215,10.243,10.076,10.131,52165,0
2016-11-18,10.04,10.079,9.911,9.936,39940,0
2016-11-21,9.92,10.031,9.92,9.956,29677,0
2016-11-22,10.011,10.07,9.946,10.05,38245,0
2016-11-23,10.011,10.079,9.92,9.966,18408,0
2016-11-25,9.956,10.124,9.956,10.05,10568,0
2016-11-28,10.021,10.052,9.844,9.891,69683,0
2016-11-29,9.956,9.98,9.911,9.966,32536,0
2016-11-30,9.938,10.05,9.882,10.021,52194,0
2016-12-01,10.031,10.031,9.873,9.939,55015,0
2016-12-02,9.946,10.011,9.92,10.011,12242,0
2016-12-05,9.984,9.984,9.911,9.92,37107,0
2016-12-06,10.003,10.003,9.92,9.966,31320,0
2016-12-07,9.956,10.021,9.956,9.956,46605,0
2016-12-08,9.984,9.984,9.946,9.956,29698,0
2016-12-09,10.003,10.06,9.92,9.928,58465,0
2016-12-12,9.946,9.975,9.92,9.946,33247,0
2016-12-13,10.011,10.011,9.863,9.911,25689,0
2016-12-14,9.966,9.966,9.853,9.92,38824,0
2016-12-15,9.946,10.106,9.898,10.07,87494,0
2016-12-16,10.134,10.331,10.059,10.283,51660,0
2016-12-19,10.331,10.331,10.257,10.293,53521,0
2016-12-20,10.338,10.368,10.314,10.368,16090,0
2016-12-21,10.368,10.368,9.981,10.218,67984,0
2016-12-22,10.198,10.303,10.152,10.16,37716,0
2016-12-23,10.208,10.237,10.169,10.235,45439,0
2016-12-27,10.417,10.417,10.218,10.274,32952,0
2016-12-28,10.274,10.338,10.257,10.319,39624,0
2016-12-29,10.368,10.51,10.342,10.491,38997,0
2016-12-30,10.51,10.51,10.463,10.481,31634,0
2017-01-03,10.5,10.577,10.467,10.557,25723,0
2017-01-04,10.596,10.622,10.471,10.518,29008,0
2017-01-05,10.557,10.638,10.491,10.557,29335,0
2017-01-06,10.614,10.614,10.519,10.605,38805,0
2017-01-09,10.68,10.68,10.557,10.67,44504,0
2017-01-10,10.717,10.746,10.622,10.736,24689,0
2017-01-11,10.792,10.935,10.758,10.925,30057,0
2017-01-12,10.961,11.009,10.849,11.009,25206,0
2017-01-13,11.048,11.121,10.999,11.029,50461,0
2017-01-17,11.075,11.112,11.048,11.112,24049,0
2017-01-18,11.122,11.235,11.109,11.235,12784,0
2017-01-19,11.264,11.264,11.048,11.149,51403,0
2017-01-20,11.172,11.172,11.068,11.115,21333,0
2017-01-23,11.192,11.211,11.115,11.133,22530,0
2017-01-24,11.192,11.239,11.172,11.211,12257,0
2017-01-25,11.286,11.286,11.143,11.162,22389,0
2017-01-26,11.22,11.22,11.125,11.125,17200,0
2017-01-27,11.192,11.239,11.162,11.23,16755,0
2017-01-30,11.211,11.286,11.203,11.242,24904,0
2017-01-31,11.239,11.239,11.088,11.172,34897,0
2017-02-01,11.22,11.22,11.107,11.133,56541,0
2017-02-02,11.182,11.192,11.079,11.162,22039,0
2017-02-03,11.211,11.239,11.202,11.239,9120,0
2017-02-06,11.286,11.286,11.182,11.239,16181,0
2017-02-07,11.295,11.313,11.249,11.313,23959,0
2017-02-08,11.363,11.363,11.249,11.353,17494,0
2017-02-09,11.381,11.381,11.304,11.304,13604,0
2017-02-10,11.278,11.353,11.259,11.259,11240,0
2017-02-13,11.313,11.313,11.239,11.286,19482,0
2017-02-14,11.304,11.304,11.143,11.172,27912,0
2017-02-15,11.202,11.202,11.162,11.182,9987,0
2017-02-16,11.213,11.213,11.128,11.155,28027,0
2017-02-17,11.185,11.185,11.118,11.118,11718,0
2017-02-21,11.128,11.155,11.11,11.11,15267,0
2017-02-22,11.136,11.155,10.946,11.066,24848,0
2017-02-23,11.146,11.146,11.052,11.097,15799,0
2017-02-24,11.118,11.155,11.042,11.085,21879,0
2017-02-27,11.118,11.173,11.1,11.128,15273,0
2017-02-28,11.185,11.262,11.164,11.242,26795,0
2017-03-01,11.213,11.283,11.128,11.146,35664,0
2017-03-02,11.146,11.184,11.128,11.146,14919,0
2017-03-03,11.136,11.146,11.07,11.117,15542,0
2017-03-06,11.052,11.18,10.938,11.023,37844,0
2017-03-07,10.946,11.032,10.946,10.994,13552,0
2017-03-08,10.946,11.013,10.86,10.86,23624,0
2017-03-09,10.832,10.894,10.584,10.584,51208,0
2017-03-10,10.603,10.851,10.603,10.851,27537,0
2017-03-13,10.928,10.928,10.784,10.808,7012,0
2017-03-14,10.793,10.86,10.793,10.853,4025,0
2017-03-15,10.938,11.003,10.86,10.928,11116,0
2017-03-16,10.994,11.06,10.984,11.009,10363,0
2017-03-17,10.974,11.179,10.965,11.128,25569,0
2017-03-20,11.09,11.444,11.09,11.414,35511,0
2017-03-21,11.452,11.452,11.174,11.225,29619,0
2017-03-22,11.331,11.371,11.229,11.265,22735,0
2017-03-23,11.371,11.399,11.265,11.351,10210,0
2017-03-24,11.331,11.409,11.255,11.265,9816,0
2017-03-27,11.331,11.351,11.159,11.293,16299,0
2017-03-28,11.168,11.361,11.168,11.235,22205,0
2017-03-29,11.226,11.34,11.226,11.265,19103,0
2017-03-30,11.351,11.351,11.188,11.341,21052,0
2017-03-31,11.379,11.435,11.341,11.412,13414,0
2017-04-03,11.428,11.484,11.383,11.428,12315,0
2017-04-04,11.331,11.458,11.331,11.381,18093,0
2017-04-05,11.418,11.418,11.331,11.331,11383,0
2017-04-06,11.341,11.428,11.341,11.428,4679,0
2017-04-07,11.321,11.524,11.321,11.514,18687,0
2017-04-10,11.524,11.572,11.472,11.572,6488,0
2017-04-11,11.504,11.628,11.498,11.617,34217,0
2017-04-12,11.619,11.619,11.551,11.56,13578,0
2017-04-13,11.628,11.628,11.428,11.494,24184,0
2017-04-17,11.504,11.567,11.484,11.504,18944,0
2017-04-18,11.465,11.611,11.465,11.611,14728,0
2017-04-19,11.641,11.641,11.585,11.585,3686,0
2017-04-20,11.546,11.65,11.546,11.622,11636,0
2017-04-21,11.739,11.749,11.613,11.67,43757,0
2017-04-24,11.65,11.749,11.65,11.705,14662,0
2017-04-25,11.72,11.739,11.69,11.734,12984,0
2017-04-26,11.729,11.778,11.69,11.763,14300,0
2017-04-27,11.69,11.775,11.69,11.71,18448,0
2017-04-28,11.805,11.814,11.72,11.72,25708,0
2017-05-01,11.69,11.776,11.69,11.749,7389,0
2017-05-02,11.759,11.854,11.759,11.854,28797,0
2017-05-03,11.894,11.959,11.806,11.913,17781,0
2017-05-04,11.952,11.989,11.867,11.952,23321,0
2017-05-05,11.952,12.013,11.92,11.959,14276,0
2017-05-08,11.959,12.008,11.924,11.959,7413,0
2017-05-09,11.959,11.998,11.943,11.998,15084,0
2017-05-10,11.998,12.018,11.974,12.018,11160,0
2017-05-11,12.018,12.028,11.998,11.998,10571,0
2017-05-12,12.058,12.143,12.008,12.072,27573,0
2017-05-15,12.153,12.153,12.06,12.077,17789,0
2017-05-16,12.087,12.125,12.06,12.077,12247,0
2017-05-17,12.125,12.125,11.998,12.006,21456,0
2017-05-18,12.008,12.043,11.99,12.038,19366,0
2017-05-19,12.128,12.196,12.119,12.119,24995,0
2017-05-22,12.216,12.216,12.061,12.071,18812,0
2017-05-23,12.137,12.186,12.113,12.113,28311,0
2017-05-24,12.09,12.132,12.09,12.09,12815,0
2017-05-25,12.147,12.147,12.068,12.1,14451,0
2017-05-26,12.147,12.147,12.099,12.137,6878,0
2017-05-30,12.119,12.147,12.08,12.08,14920,0
2017-05-31,12.08,12.119,12.051,12.08,19647,0
2017-06-01,12.08,12.09,12.031,12.065,37356,0
2017-06-02,12.128,12.147,12.1,12.147,28305,0
2017-06-05,12.1,12.128,12.1,12.128,5991,0
2017-06-06,12.1,12.147,12.1,12.11,25513,0
2017-06-07,12.11,12.137,12.1,12.128,7923,0
2017-06-08,12.147,12.147,12.001,12.011,25599,0
2017-06-09,11.915,12.08,11.856,12.063,16630,0
2017-06-12,12.11,12.11,11.953,11.962,15055,0
2017-06-13,12.041,12.051,11.915,11.998,37072,0
2017-06-14,12.071,12.08,12.051,12.051,9614,0
2017-06-15,11.953,12.042,11.953,12.011,25756,0
2017-06-16,11.992,12.037,11.992,12.011,10625,0
2017-06-19,12.021,12.176,12.021,12.1,41039,0
2017-06-20,12.157,12.196,12.151,12.196,21705,0
2017-06-21,12.122,12.288,12.122,12.258,19807,0
2017-06-22,12.297,12.316,12.27,12.316,6960,0
2017-06-23,12.316,12.316,12.247,12.316,10516,0
2017-06-26,12.316,12.316,12.234,12.316,23656,0
2017-06-27,12.326,12.345,12.278,12.345,14653,0
2017-06-28,12.345,12.345,12.307,12.326,13512,0
2017-06-29,12.345,12.345,12.229,12.307,24123,0
2017-06-30,12.268,12.288,12.199,12.264,11677,0
2017-07-03,12.345,12.345,12.239,12.307,4526,0
2017-07-05,12.316,12.316,12.256,12.307,5175,0
2017-07-06,12.316,12.375,12.297,12.375,25667,0
2017-07-07,12.415,12.434,12.288,12.345,29004,0
2017-07-10,12.454,12.454,12.345,12.345,8428,0
2017-07-11,12.454,12.454,12.327,12.385,15788,0
2017-07-12,12.454,12.454,12.355,12.405,16477,0
2017-07-13,12.415,12.415,12.346,12.375,9496,0
2017-07-14,12.375,12.492,12.345,12.492,25956,0
2017-07-17,12.697,12.707,12.6,12.639,36637,0
2017-07-18,12.561,12.659,12.541,12.541,22651,0
2017-07-19,12.541,12.581,12.492,12.581,27570,0
2017-07-20,12.62,12.62,12.453,12.521,9543,0
2017-07-21,12.374,12.482,12.187,12.482,58200,0
2017-07-24,12.237,12.256,11.853,11.883,59273,0
2017-07-25,11.883,11.942,11.843,11.902,29474,0
2017-07-26,11.981,12.014,11.851,12.01,29447,0
2017-07-27,12.148,12.148,11.896,11.902,22393,0
2017-07-28,11.843,11.891,11.745,11.883,38665,0
2017-07-31,11.942,11.942,11.833,11.912,16715,0
2017-08-01,11.922,11.971,11.9,11.942,17896,0
2017-08-02,11.981,12.017,11.902,12.01,23034,0
2017-08-03,11.981,12.01,11.942,12.01,29842,0
2017-08-04,12.07,12.07,11.942,11.981,23512,0
2017-08-07,11.952,12.045,11.952,12.01,42286,0
2017-08-08,11.932,11.991,11.932,11.981,30014,0
2017-08-09,11.952,11.98,11.912,11.942,16888,0
2017-08-10,11.971,11.971,11.588,11.706,60286,0
2017-08-11,11.735,11.794,11.598,11.755,39696,0
2017-08-14,11.814,11.863,11.716,11.765,60470,0
2017-08-15,11.775,11.823,11.755,11.795,22175,0
2017-08-16,11.794,11.823,11.775,11.804,11954,0
2017-08-17,11.893,11.893,11.785,11.785,15108,0
2017-08-18,11.775,11.902,11.775,11.893,25740,0
2017-08-21,11.863,11.881,11.823,11.873,21693,0
2017-08-22,11.873,11.912,11.844,11.894,30397,0
2017-08-23,12.051,12.051,11.912,11.942,18573,0
2017-08-24,12.001,12.001,11.823,11.823,43906,0
2017-08-25,11.814,11.872,11.814,11.853,14754,0
2017-08-28,11.784,11.853,11.784,11.833,45185,0
2017-08-29,11.823,11.902,11.774,11.853,17086,0
2017-08-30,11.883,11.922,11.843,11.922,21773,0
2017-08-31,11.962,11.962,11.863,11.952,21582,0
2017-09-01,12.011,12.09,11.962,12.09,15585,0
2017-09-05,12.14,12.14,11.992,12.021,21750,0
2017-09-06,12.001,12.031,11.986,12.021,11556,0
2017-09-07,12.13,12.13,11.982,12.001,7329,0
2017-09-08,12.08,12.08,11.947,11.972,1996,0
2017-09-11,11.922,12.001,11.922,11.99,11147,0
2017-09-12,12.011,12.08,11.962,12.061,36948,0
2017-09-13,12.1,12.1,11.992,11.992,20381,0
2017-09-14,12.1,12.1,12.001,12.032,22360,0
2017-09-15,12.031,12.053,12.021,12.051,13238,0
2017-09-18,12.11,12.11,12.061,12.071,8210,0
2017-09-19,12.11,12.11,12.052,12.08,16928,0
2017-09-20,12.08,12.08,12.011,12.08,23658,0
2017-09-21,12.031,12.13,12.031,12.12,6521,0
2017-09-22,12.071,12.21,12.071,12.18,25111,0
2017-09-25,12.23,12.23,12.13,12.22,26785,0
2017-09-26,12.22,12.23,12.17,12.22,26390,0
2017-09-27,12.18,12.2,12.11,12.12,11518,0
2017-09-28,12.1,12.155,12.08,12.11,9480,0
2017-09-29,12.11,12.18,12.101,12.18,10852,0
2017-10-02,12.18,12.196,12.16,12.19,16893,0
2017-10-03,12.18,12.18,12.1,12.12,16824,0
2017-10-04,12.11,12.12,12.051,12.08,8425,0
2017-10-05,12.011,12.061,11.981,12.052,30367,0
2017-10-06,12.001,12.09,12.001,12.061,11885,0
2017-10-09,12.08,12.08,12.031,12.051,9224,0
2017-10-10,12.031,12.12,12.016,12.11,34258,0
2017-10-11,12.061,12.061,12.021,12.041,15866,0
2017-10-12,12.021,12.061,11.981,12.021,12922,0
2017-10-13,12.001,12.11,12.001,12.09,14600,0
2017-10-16,12.11,12.13,12.08,12.12,10363,0
2017-10-17,12.1,12.13,12.091,12.13,29666,0
2017-10-18,12.15,12.15,12.1,12.15,17333,0
2017-10-19,12.18,12.18,12.127,12.18,5835,0
2017-10-20,12.13,12.17,12.111,12.16,12602,0
2017-10-23,12.19,12.19,12.13,12.16,5528,0
2017-10-24,12.22,12.22,12.14,12.1452,5014,0
2017-10-25,12.14,12.2114,12.01,12.13,16724,0
2017-10-26,12.1,12.12,12,12.03,20568,0
2017-10-27,12.0893,12.0893,12.04,12.07,13296,0
2017-10-30,12.07,12.09,12.04,12.08,13423,0
2017-10-31,12.1079,12.22,12.03,12.22,22899,0
2017-11-01,12.19,12.25,12.1892,12.24,10524,0
2017-11-02,12.23,12.25,12.2199,12.24,4904,0
2017-11-03,12.23,12.25,12.185,12.25,5731,0
2017-11-06,12.22,12.3,12.21,12.22,21037,0
2017-11-07,12.12,12.32,12.12,12.2355,26499,0
2017-11-08,12.17,12.3045,12.15,12.2386,18438,0
2017-11-09,12.14,12.26,12.09,12.2248,21078,0
2017-11-10,12.13,12.22,12.04,12.16,30112,0
