Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.0404,5.0484,5.0246,5.0484,23600,0
2005-02-28,5.0325,5.0484,5.0009,5.0484,37678,0
2005-03-01,5.0325,5.0404,4.9848,5.0009,31052,0
2005-03-02,4.9927,5.0009,4.9848,4.9927,22361,0
2005-03-03,4.9927,5.0009,4.9848,4.9848,12835,0
2005-03-04,4.9927,4.9927,4.9454,4.9611,38089,0
2005-03-07,4.9531,4.9611,4.9454,4.9454,8691,0
2005-03-08,4.9454,4.9454,4.8817,4.8817,34777,0
2005-03-09,4.8817,4.8898,4.8423,4.8501,42234,0
2005-03-10,4.8581,4.874,4.8423,4.8661,23600,0
2005-03-11,4.8661,4.8661,4.8105,4.8184,22774,0
2005-03-14,4.8105,4.8105,4.755,4.755,33538,0
2005-03-15,4.7787,4.7787,4.755,4.763,148231,0
2005-03-16,4.755,4.7947,4.755,4.7947,53412,0
2005-03-17,4.7947,4.7947,4.763,4.7708,20288,0
2005-03-18,4.7708,4.7708,4.755,4.763,67076,0
2005-03-21,4.755,4.763,4.747,4.755,23600,0
2005-03-22,4.747,4.755,4.7392,4.7392,23187,0
2005-03-23,4.7392,4.747,4.7392,4.7392,28982,0
2005-03-24,4.7392,4.755,4.7313,4.755,33123,0
2005-03-28,4.7787,4.7787,4.7392,4.7787,21116,0
2005-03-29,4.7947,4.8581,4.7787,4.8581,34366,0
2005-03-30,4.8817,4.8977,4.8581,4.8817,26495,0
2005-03-31,4.8898,5.1039,4.8898,5.1039,67490,0
2005-04-01,5.1039,5.1433,5.0561,5.1433,202885,0
2005-04-04,5.167,5.1907,5.1355,5.167,37264,0
2005-04-05,5.167,5.2149,5.1196,5.1196,29810,0
2005-04-06,5.1433,5.2068,5.1433,5.1512,46788,0
2005-04-07,5.1907,5.1907,5.175,5.175,14906,0
2005-04-08,5.175,5.1831,5.167,5.167,5381,0
2005-04-11,5.1433,5.1433,5.1196,5.1196,4141,0
2005-04-12,5.1196,5.1196,5.0009,5.0561,39752,0
2005-04-13,5.0325,5.1276,5.0246,5.0878,146987,0
2005-04-14,5.0959,5.1196,5.0878,5.0878,20288,0
2005-04-15,5.0878,5.1119,5.0878,5.0878,19872,0
2005-04-18,5.08,5.1196,5.08,5.0959,38089,0
2005-04-19,5.0959,5.1433,5.0959,5.1196,118005,0
2005-04-20,5.0959,5.0959,5.0325,5.064,62932,0
2005-04-21,5.0959,5.1907,5.064,5.0878,30640,0
2005-04-22,5.0723,5.1039,5.064,5.08,33538,0
2005-04-25,5.064,5.064,5.0484,5.0561,7452,0
2005-04-26,5.0246,5.0561,5.0165,5.0561,29397,0
2005-04-27,5.0325,5.0325,4.9848,5.0009,27744,0
2005-04-28,4.9848,4.9848,4.9295,4.9295,9936,0
2005-04-29,4.9531,4.9531,4.8817,4.8817,33952,0
2005-05-02,4.8817,4.9295,4.8581,4.8817,54654,0
2005-05-03,4.9135,4.9135,4.8423,4.8423,43473,0
2005-05-04,4.8423,4.874,4.8028,4.8028,33123,0
2005-05-05,4.7869,4.8028,4.763,4.8028,46372,0
2005-05-06,4.8028,4.8423,4.8028,4.8184,12835,0
2005-05-09,4.8184,4.8898,4.8184,4.8817,23600,0
2005-05-10,4.8661,4.9295,4.8661,4.9295,23600,0
2005-05-11,4.9217,4.9217,4.9056,4.9217,22774,0
2005-05-12,4.9217,4.9217,4.874,4.874,7867,0
2005-05-13,4.8581,4.8581,4.8105,4.8184,16560,0
2005-05-16,4.8423,4.8423,4.8343,4.8343,3727,0
2005-05-17,4.8184,4.8423,4.8184,4.8184,8691,0
2005-05-18,4.8263,4.9135,4.8263,4.874,24426,0
2005-05-19,4.874,4.9135,4.874,4.9056,15732,0
2005-05-20,4.9056,4.9217,4.9056,4.9217,4141,0
2005-05-23,4.9217,4.9217,4.9056,4.9056,9936,0
2005-05-24,4.8817,4.9056,4.8817,4.9056,4554,0
2005-05-25,4.9056,4.9056,4.874,4.874,30226,0
2005-05-26,4.874,4.9217,4.874,4.9217,4554,0
2005-05-27,4.9135,4.9374,4.9135,4.9374,10350,0
2005-05-31,4.9295,4.9295,4.9295,4.9295,2069,0
2005-06-01,4.9295,5.0165,4.9295,4.9848,26086,0
2005-06-02,4.9848,4.9927,4.5807,4.9927,36436,0
2005-06-03,4.9848,4.9848,4.977,4.977,4554,0
2005-06-06,4.9848,4.9848,4.977,4.9848,2069,0
2005-06-07,4.9611,4.9927,4.9454,4.9454,15319,0
2005-06-08,4.9454,4.9454,4.9217,4.9217,2484,0
2005-06-09,4.874,4.9611,4.874,4.9454,12835,0
2005-06-13,4.9454,4.9454,4.874,4.874,15319,0
2005-06-14,4.8501,4.8501,4.8028,4.8105,7867,0
2005-06-15,4.7869,4.7869,4.7313,4.7708,52170,0
2005-06-16,4.747,4.8184,4.7313,4.8184,39752,0
2005-06-17,4.8423,4.874,4.8423,4.8661,67490,0
2005-06-20,4.8501,4.8501,4.8501,4.8501,2484,0
2005-06-21,4.8501,4.8581,4.8501,4.8581,35191,0
2005-06-22,4.8501,4.8661,4.8263,4.8501,12424,0
2005-06-23,4.8581,4.8661,4.8184,4.8184,13251,0
2005-06-24,4.8184,4.8501,4.8184,4.8423,61696,0
2005-06-27,4.8263,4.8501,4.8263,4.8423,17802,0
2005-06-28,4.8423,4.9454,4.8423,4.9454,17392,0
2005-06-29,4.9135,4.9927,4.9135,4.9927,16560,0
2005-06-30,4.9927,4.9927,4.9848,4.9927,41817,0
2005-07-01,4.9927,4.9927,4.9692,4.9692,2484,0
2005-07-05,4.9692,4.9927,4.9692,4.9927,24841,0
2005-07-06,4.9927,4.9927,4.977,4.977,4969,0
2005-07-07,4.9531,4.9927,4.9531,4.9848,39752,0
2005-07-08,4.9848,4.9927,4.977,4.9848,28982,0
2005-07-11,4.9848,5.0404,4.9848,5.0165,71630,0
2005-07-12,5.0325,5.064,5.0246,5.0484,59210,0
2005-07-13,5.0484,5.0723,5.0484,5.0561,69560,0
2005-07-14,5.08,5.08,5.0404,5.064,17802,0
2005-07-15,5.064,5.064,5.0484,5.0561,6624,0
2005-07-18,5.0484,5.064,5.0325,5.0404,18632,0
2005-07-19,5.0404,5.0723,5.0325,5.0484,31052,0
2005-07-20,5.0484,5.2304,5.0484,5.2304,49274,0
2005-07-21,5.1989,5.2304,5.1355,5.1433,47198,0
2005-07-22,5.1593,5.2542,5.1593,5.2068,16146,0
2005-07-25,5.2068,5.2703,5.1907,5.1989,16560,0
2005-07-26,5.2226,5.2542,5.2226,5.2464,9936,0
2005-07-27,5.2387,5.2703,5.2387,5.2703,4141,0
2005-07-28,5.2782,5.3098,5.2542,5.2938,36023,0
2005-07-29,5.2782,5.3257,5.2703,5.2703,27327,0
2005-08-01,5.2304,5.2703,5.2304,5.2542,19047,0
2005-08-02,5.2542,5.2624,5.2387,5.2464,111379,0
2005-08-03,5.2068,5.2149,5.1989,5.2068,65417,0
2005-08-04,5.2068,5.2068,5.1593,5.1593,59210,0
2005-08-05,5.1355,5.1355,5.08,5.08,17392,0
2005-08-08,5.064,5.064,5.0086,5.0086,6624,0
2005-08-09,4.977,5.0009,4.9611,4.9611,14906,0
2005-08-10,4.9454,4.9692,4.9295,4.9531,52998,0
2005-08-11,4.9454,4.9454,4.9295,4.9454,4141,0
2005-08-12,4.9295,4.9295,4.874,4.9295,18632,0
2005-08-15,4.9135,5.0165,4.9056,5.0165,13662,0
2005-08-16,4.9611,4.9611,4.9056,4.9135,16973,0
2005-08-17,4.9135,4.9611,4.9135,4.9454,3727,0
2005-08-18,4.9531,4.9692,4.9454,4.9454,12424,0
2005-08-19,4.9531,4.9692,4.9374,4.9374,14906,0
2005-08-22,4.9135,4.9295,4.9135,4.9135,527913,0
2005-08-23,4.9056,4.9692,4.9056,4.9692,14078,0
2005-08-24,4.9848,5.0165,4.9454,4.9611,14906,0
2005-08-25,4.9611,4.9611,4.9454,4.9454,8691,0
2005-08-26,4.9454,4.9531,4.9454,4.9454,7867,0
2005-08-29,4.9295,4.9531,4.9295,4.9531,136225,0
2005-08-30,4.9374,4.9611,4.9295,4.9611,32709,0
2005-08-31,4.9454,4.9454,4.9295,4.9454,25257,0
2005-09-01,4.9611,4.9611,4.9295,4.9454,19460,0
2005-09-02,4.9531,4.9531,4.9056,4.9056,10765,0
2005-09-06,4.9135,5.0246,4.9135,5.0246,20702,0
2005-09-07,5.0165,5.0165,4.9611,4.9611,25672,0
2005-09-08,4.9454,4.977,4.9217,4.9217,14492,0
2005-09-09,4.9217,4.9692,4.9217,4.9692,23187,0
2005-09-12,4.9611,4.9927,4.9454,4.9848,11178,0
2005-09-13,4.9927,4.9927,4.9611,4.9611,7036,0
2005-09-14,4.9611,4.9927,4.9611,4.9848,32709,0
2005-09-15,4.9848,5.064,4.9848,5.064,42645,0
2005-09-16,5.0878,5.1355,5.0404,5.0404,141192,0
2005-09-19,5.0404,5.0404,5.0246,5.0246,3727,0
2005-09-20,4.9848,4.9927,4.9217,4.9217,55480,0
2005-09-21,4.9217,4.9295,4.9056,4.9056,40163,0
2005-09-22,4.9056,4.9295,4.8817,4.9295,20702,0
2005-09-23,4.9135,4.9135,4.9135,4.9135,2484,0
2005-09-26,4.9135,4.9374,4.9135,4.9374,7867,0
2005-09-27,4.9374,4.9374,4.9217,4.9217,16146,0
2005-09-28,4.9295,4.9374,4.9056,4.9056,17802,0
2005-09-29,4.8898,4.9135,4.8184,4.8343,60452,0
2005-09-30,4.8343,4.8423,4.8263,4.8423,21945,0
2005-10-03,4.8263,4.8263,4.7708,4.7869,64180,0
2005-10-04,4.8028,4.8423,4.8028,4.8105,21945,0
2005-10-05,4.8105,4.8263,4.7392,4.7392,25257,0
2005-10-06,4.7392,4.755,4.7073,4.7073,29810,0
2005-10-07,4.7073,4.747,4.7073,4.7392,11178,0
2005-10-10,4.7233,4.747,4.7233,4.7392,45130,0
2005-10-11,4.7392,4.7392,4.7153,4.7153,4969,0
2005-10-12,4.7153,4.7233,4.6678,4.6678,24841,0
2005-10-13,4.6599,4.6757,4.652,4.6678,7867,0
2005-10-14,4.6678,4.6995,4.6441,4.6995,4969,0
2005-10-17,4.6916,4.6916,4.6441,4.6599,9110,0
2005-10-18,4.6837,4.6837,4.6122,4.6122,15319,0
2005-10-19,4.5967,4.6204,4.5967,4.6122,12835,0
2005-10-20,4.6044,4.6044,4.5569,4.5569,8282,0
2005-10-21,4.5726,4.5885,4.5569,4.5569,12008,0
2005-10-24,4.5488,4.9454,4.5488,4.6122,9525,0
2005-10-25,4.6044,4.6044,4.5649,4.5649,15319,0
2005-10-26,4.5649,4.652,4.5649,4.6441,31052,0
2005-10-27,4.652,4.747,4.652,4.6916,62520,0
2005-10-28,4.7392,4.8423,4.7392,4.8423,35609,0
2005-10-31,4.8501,4.9454,4.8501,4.9454,26086,0
2005-11-01,4.9454,4.9454,4.8817,4.9217,18632,0
2005-11-02,4.9056,5.0165,4.8898,5.0165,26086,0
2005-11-03,5.0484,5.064,5.0165,5.0165,30640,0
2005-11-04,5.0086,5.0325,5.0086,5.0325,11178,0
2005-11-07,5.0086,5.064,5.0086,5.064,8691,0
2005-11-08,5.0484,5.0561,5.0165,5.0246,11592,0
2005-11-09,5.0165,5.0165,4.9611,4.9611,19872,0
2005-11-10,4.977,4.9927,4.9692,4.9848,81154,0
2005-11-11,4.9692,5.0246,4.9692,5.0246,32297,0
2005-11-14,5.0165,5.0165,4.977,4.977,336209,0
2005-11-15,4.9927,4.9927,4.9611,4.9611,19872,0
2005-11-16,4.9531,4.9611,4.9295,4.9454,31880,0
2005-11-17,4.977,4.9848,4.9611,4.977,15319,0
2005-11-18,5.0009,5.0165,4.9927,5.0165,4141,0
2005-11-21,5.0246,5.0959,5.0246,5.08,56724,0
2005-11-22,5.064,5.064,5.0165,5.0325,123801,0
2005-11-23,5.0484,5.08,5.0484,5.0561,10350,0
2005-11-25,5.0484,5.0484,5.0484,5.0484,416,0
2005-11-28,5.0325,5.0325,4.9692,4.977,59210,0
2005-11-29,4.977,4.9927,4.9217,4.977,26086,0
2005-11-30,4.9927,4.9927,4.977,4.9927,7452,0
2005-12-01,5.0086,5.0246,4.9927,5.0246,88192,0
2005-12-02,5.0325,5.064,5.0086,5.064,13662,0
2005-12-05,5.0561,5.064,5.0325,5.0325,10350,0
2005-12-06,5.0484,5.064,5.0246,5.064,8282,0
2005-12-07,5.0878,5.0878,5.0165,5.0484,9110,0
2005-12-08,5.0561,5.08,5.0325,5.0404,101030,0
2005-12-09,5.0484,5.064,5.0484,5.0561,6210,0
2005-12-12,5.0561,5.064,5.0484,5.0561,4141,0
2005-12-13,5.064,5.08,5.0404,5.0484,22361,0
2005-12-14,5.064,5.1039,5.064,5.1039,3727,0
2005-12-15,5.0878,5.0878,5.0325,5.0484,9110,0
2005-12-16,5.064,5.1119,5.064,5.08,86536,0
2005-12-19,5.0723,5.0723,5.0325,5.0404,14906,0
2005-12-20,5.0561,5.0561,4.9927,4.9927,9525,0
2005-12-21,4.9848,4.9848,4.9611,4.977,3727,0
2005-12-22,4.977,4.977,4.9531,4.9692,12835,0
2005-12-23,4.9927,5.0246,4.9927,5.0246,7036,0
2005-12-27,5.0165,5.0165,4.9848,4.9848,17392,0
2005-12-28,4.9531,4.9927,4.9531,4.9927,9110,0
2005-12-29,4.9848,5.0009,4.9848,4.9848,17392,0
2005-12-30,4.9848,4.9927,4.9692,4.9927,53412,0
2006-01-03,4.9848,5.0246,4.977,5.0246,30640,0
2006-01-04,5.0009,5.0561,5.0009,5.0561,14906,0
2006-01-05,5.0246,5.0246,4.9927,5.0165,25257,0
2006-01-06,5.0165,5.0325,5.0165,5.0325,5798,0
2006-01-09,5.0404,5.0404,4.9927,5.0086,21945,0
2006-01-10,5.0246,5.1039,5.0009,5.1039,20702,0
2006-01-11,5.1039,5.1039,5.08,5.08,17802,0
2006-01-12,5.0878,5.1512,5.08,5.1512,22774,0
2006-01-13,5.1593,5.1907,5.1593,5.1907,6624,0
2006-01-17,5.1831,5.1831,5.1512,5.1512,7452,0
2006-01-18,5.167,5.1907,5.1276,5.1593,17802,0
2006-01-19,5.167,5.1907,5.1355,5.1355,13662,0
2006-01-20,5.1355,5.1355,5.0959,5.1119,16973,0
2006-01-23,5.0878,5.1196,5.0878,5.1196,4141,0
2006-01-24,5.1276,5.2304,5.1276,5.1831,32297,0
2006-01-25,5.1907,5.1907,5.1831,5.1907,6210,0
2006-01-26,5.2068,5.2068,5.1907,5.1907,15319,0
2006-01-27,5.2149,5.2304,5.1907,5.2304,17392,0
2006-01-30,5.2304,5.2304,5.2226,5.2226,2484,0
2006-01-31,5.2226,5.2387,5.2226,5.2304,6624,0
2006-02-01,5.2304,5.2542,5.2304,5.2542,5798,0
2006-02-02,5.2464,5.2464,5.1119,5.1119,22361,0
2006-02-03,5.1276,5.1512,5.0959,5.0959,6210,0
2006-02-06,5.1039,5.1039,5.0878,5.0878,3727,0
2006-02-07,5.0561,5.0561,5.0484,5.0484,2069,0
2006-02-08,5.0484,5.0561,5.0404,5.0561,17392,0
2006-02-09,5.0561,5.0723,5.0325,5.0325,307637,0
2006-02-10,5.0484,5.0484,5.0246,5.0484,119247,0
2006-02-13,5.0325,5.0561,5.0009,5.0561,79082,0
2006-02-14,5.08,5.1512,5.0484,5.1512,12835,0
2006-02-15,5.1593,5.1831,5.1433,5.167,12424,0
2006-02-16,5.1593,5.2304,5.1593,5.2304,17392,0
2006-02-17,5.2387,5.2387,5.1907,5.1989,34777,0
2006-02-21,5.1355,5.1907,5.1355,5.1512,14078,0
2006-02-22,5.1593,5.2068,5.1593,5.2068,6624,0
2006-02-23,5.1989,5.1989,5.1593,5.167,10350,0
2006-02-24,5.1593,5.167,5.1355,5.167,9525,0
2006-02-27,5.167,5.2068,5.1512,5.2068,11178,0
2006-02-28,5.2068,5.2068,5.1512,5.1512,7867,0
2006-03-01,5.1593,5.1907,5.1512,5.1907,7452,0
2006-03-02,5.1907,5.1907,5.1355,5.1355,5798,0
2006-03-03,5.1512,5.167,5.1196,5.1593,14906,0
2006-03-06,5.1512,5.1512,5.0959,5.1196,13662,0
2006-03-07,5.1119,5.1119,5.0878,5.0878,11592,0
2006-03-08,5.0959,5.1119,5.0959,5.1039,9936,0
2006-03-09,5.0878,5.0878,5.0878,5.0878,825,0
2006-03-10,5.0959,5.0959,5.08,5.0878,12835,0
2006-03-13,4.9531,5.0086,4.9531,4.9927,82808,0
2006-03-14,4.9927,4.9927,4.9374,4.9927,36023,0
2006-03-15,5.0009,5.0561,5.0009,5.0561,14492,0
2006-03-16,5.0561,5.0878,5.0561,5.0878,10765,0
2006-03-17,5.0959,5.1196,5.0878,5.1196,117589,0
2006-03-20,5.1196,5.1196,5.0325,5.0723,35609,0
2006-03-21,5.0484,5.0723,4.9927,4.9927,12424,0
2006-03-22,4.9848,5.0086,4.977,5.0086,14906,0
2006-03-23,5.0165,5.0165,4.9848,4.9927,21945,0
2006-03-24,4.9927,5.0086,4.9848,5.0086,45544,0
2006-03-27,4.9611,4.9927,4.9611,4.9927,19872,0
2006-03-28,5.0009,5.0165,4.9927,4.9927,11178,0
2006-03-29,4.9927,5.08,4.9927,5.0723,15732,0
2006-03-30,5.0723,5.0878,5.064,5.064,8282,0
2006-03-31,5.08,5.1433,5.064,5.1433,31880,0
2006-04-03,5.1276,5.167,5.1119,5.1119,21116,0
2006-04-04,5.1196,5.1593,5.1196,5.1593,7867,0
2006-04-05,5.167,5.1831,5.1593,5.167,16973,0
2006-04-06,5.1433,5.1593,5.1119,5.1276,24015,0
2006-04-07,5.1593,5.167,5.0325,5.0325,20702,0
2006-04-10,5.0325,5.0325,5.0325,5.0325,4554,0
2006-04-11,5.0325,5.0325,5.0009,5.0009,4554,0
2006-04-12,5.0009,5.0325,4.9848,5.0325,113034,0
2006-04-13,5.0246,5.0561,5.0246,5.0325,6624,0
2006-04-17,5.0325,5.0561,4.9531,4.9611,26912,0
2006-04-18,4.977,5.0404,4.977,5.0404,16146,0
2006-04-19,5.0404,5.0561,5.0325,5.0561,12835,0
2006-04-20,5.0561,5.0561,5.0246,5.0325,272032,0
2006-04-21,5.0325,5.0325,4.9531,4.9692,138707,0
2006-04-24,5.167,5.167,4.9217,4.9217,711337,0
2006-04-25,4.9217,4.9217,4.7869,4.8263,70391,0
2006-04-26,4.8263,4.8661,4.8263,4.8343,38089,0
2006-04-27,4.8343,4.8817,4.8343,4.8661,35191,0
2006-04-28,4.8501,4.8817,4.8501,4.8581,44302,0
2006-05-01,4.8661,4.8661,4.8501,4.8661,28153,0
2006-05-02,4.8581,4.8898,4.8581,4.874,26086,0
2006-05-03,4.8817,4.9056,4.8817,4.8898,23600,0
2006-05-04,4.8977,4.9295,4.8898,4.9295,10765,0
2006-05-05,4.9295,5.0009,4.9135,5.0009,10350,0
2006-05-08,5.0325,5.0325,5.0009,5.0165,7867,0
2006-05-09,4.9927,5.0561,4.9848,5.0484,10765,0
2006-05-10,5.0325,5.0484,5.0165,5.0484,36851,0
2006-05-11,5.0325,5.0325,5.0086,5.0165,30640,0
2006-05-12,5.0165,5.0165,4.9927,5.0086,66659,0
2006-05-15,5.0009,5.0086,4.9692,4.9848,158167,0
2006-05-16,4.9848,4.9927,4.9692,4.9692,57552,0
2006-05-17,4.9692,5.0009,4.9692,4.9927,34366,0
2006-05-18,5.0009,5.0561,5.0009,5.0165,18219,0
2006-05-19,5.0165,5.0246,4.9848,5.0246,21945,0
2006-05-22,5.0246,5.0878,5.0165,5.0878,18219,0
2006-05-23,5.08,5.08,5.0325,5.0325,16973,0
2006-05-24,5.0561,5.0561,4.8898,4.9531,69145,0
2006-05-25,4.9611,5.064,4.9611,5.0404,24015,0
2006-05-26,5.0484,5.064,5.0325,5.0404,7452,0
2006-05-30,5.0325,5.0325,5.0009,5.0086,37264,0
2006-05-31,5.0086,5.0404,5.0086,5.0325,23187,0
2006-06-01,5.0484,5.064,5.0484,5.0484,37264,0
2006-06-02,5.0484,5.064,5.0484,5.0561,28982,0
2006-06-05,5.0246,5.0561,5.0009,5.0009,43473,0
2006-06-06,5.0086,5.064,5.0009,5.0404,25257,0
2006-06-07,5.0484,5.08,5.0086,5.0086,53825,0
2006-06-08,5.0086,5.1196,5.0086,5.1039,41817,0
2006-06-09,5.1355,5.1512,5.1119,5.1355,31880,0
2006-06-12,5.1355,5.1512,5.0959,5.0959,36023,0
2006-06-13,5.1276,5.2387,5.1276,5.1831,42645,0
2006-06-14,5.2068,5.2387,5.2068,5.2387,101030,0
2006-06-15,5.2464,5.2464,5.1989,5.2226,29810,0
2006-06-16,5.2226,5.2464,5.2149,5.2304,224002,0
2006-06-19,5.2387,5.2387,5.1196,5.1196,48858,0
2006-06-20,5.1039,5.2387,5.1039,5.1831,38089,0
2006-06-21,5.3493,5.8169,5.3493,5.7693,685668,0
2006-06-22,5.7693,5.8092,5.7693,5.7931,196674,0
2006-06-23,5.7774,5.8011,5.7693,5.7774,51345,0
2006-06-26,5.7774,5.8092,5.7693,5.7852,27744,0
2006-06-27,5.7931,5.8092,5.7931,5.8011,28982,0
2006-06-28,5.7774,5.8169,5.7774,5.8092,55894,0
2006-06-29,5.8169,5.8568,5.7774,5.8568,49274,0
2006-06-30,5.8725,6.0865,5.7931,6.0865,159413,0
2006-07-03,6.0629,6.0786,6.0231,6.0311,106415,0
2006-07-05,6.0149,6.0231,5.8645,5.8725,48858,0
2006-07-06,5.8725,5.8964,5.7693,5.833,361467,0
2006-07-07,5.8568,5.8725,5.7774,5.7852,24015,0
2006-07-10,5.7852,5.833,5.7538,5.7693,531639,0
2006-07-11,5.7538,5.8645,5.7538,5.8645,13662,0
2006-07-12,5.833,5.9044,5.833,5.9044,16973,0
2006-07-13,5.9282,5.9282,5.8169,5.833,52585,0
2006-07-14,5.833,5.9044,5.833,5.8568,20288,0
2006-07-17,5.8406,5.8406,5.833,5.8406,24841,0
2006-07-18,5.8406,5.9203,5.833,5.8964,9525,0
2006-07-19,5.9044,6.0311,5.8725,6.0231,64591,0
2006-07-20,6.0231,6.0629,6.0231,6.047,67490,0
2006-07-21,6.047,6.047,5.991,6.0149,14078,0
2006-07-24,6.0149,6.0786,6.0149,6.0706,10765,0
2006-07-25,6.0706,6.0865,6.0547,6.0706,23187,0
2006-07-26,6.0629,6.0786,6.0231,6.0311,33952,0
2006-07-27,6.0311,6.0547,6.0231,6.0231,11592,0
2006-07-28,6.0311,6.0786,6.0231,6.0629,17802,0
2006-07-31,6.0311,6.0865,6.0231,6.0706,19460,0
2006-08-01,6.0629,6.0629,6.0231,6.047,10350,0
2006-08-02,6.0629,6.0629,5.9836,6.0074,17392,0
2006-08-03,5.9836,6.0149,5.9595,5.9994,7452,0
2006-08-04,6.0231,6.047,5.9595,5.9674,14492,0
2006-08-07,5.952,5.9994,5.952,5.9994,13662,0
2006-08-08,5.9836,6.0311,5.9836,5.9994,25672,0
2006-08-09,6.0311,6.047,6.0149,6.0231,19872,0
2006-08-10,6.0231,6.0865,6.0231,6.047,20702,0
2006-08-11,6.0231,6.047,5.991,5.991,10765,0
2006-08-14,5.9994,5.9994,5.9674,5.9836,4969,0
2006-08-15,5.9994,6.0231,5.9836,6.0231,13662,0
2006-08-16,6.0231,6.047,6.0231,6.0311,17392,0
2006-08-17,6.0149,6.0388,6.0149,6.0231,5798,0
2006-08-18,6.0231,6.0311,5.991,5.991,24015,0
2006-08-21,5.9836,5.991,5.9836,5.9836,2484,0
2006-08-22,5.9836,6.0706,5.9836,5.991,130424,0
2006-08-23,5.991,5.991,5.9836,5.9836,48031,0
2006-08-24,5.9836,5.9994,5.9836,5.991,16146,0
2006-08-25,5.9836,6.0629,5.9836,6.047,36436,0
2006-08-28,6.0388,6.0547,6.0149,6.047,7036,0
2006-08-29,6.047,6.0865,6.047,6.0865,43473,0
2006-08-30,6.0865,6.0865,6.0706,6.0865,11592,0
2006-08-31,6.0865,6.0865,6.047,6.0706,62108,0
2006-09-01,6.0865,6.5222,6.0865,6.5222,147819,0
2006-09-05,6.5144,6.9185,6.5065,6.9185,269546,0
2006-09-06,6.9027,6.9027,6.8472,6.8632,27327,0
2006-09-07,6.8553,6.8946,6.8553,6.8871,31052,0
2006-09-08,6.879,6.8871,6.8709,6.8871,8691,0
2006-09-11,6.8709,6.8709,6.7601,6.7601,28570,0
2006-09-12,6.7601,6.879,6.7601,6.8709,15319,0
2006-09-13,6.8709,6.879,6.665,6.8314,25672,0
2006-09-14,6.8076,6.8394,6.7601,6.8394,18219,0
2006-09-15,6.8709,6.8709,6.7601,6.7601,84053,0
2006-09-18,6.7442,6.7758,6.7205,6.7442,16146,0
2006-09-19,6.7364,6.7364,6.665,6.7205,15319,0
2006-09-20,6.7364,6.7442,6.7128,6.7442,11178,0
2006-09-21,6.7364,6.7364,6.6966,6.6966,9110,0
2006-09-22,6.6808,6.6808,6.6412,6.6412,12008,0
2006-09-25,6.6334,6.7128,6.6096,6.7128,31880,0
2006-09-26,6.6966,6.7128,6.6966,6.7128,7036,0
2006-09-27,6.7043,6.7128,6.6808,6.7128,9525,0
2006-09-28,6.7128,6.7128,6.6572,6.6808,26912,0
2006-09-29,6.665,6.6966,6.665,6.665,7452,0
2006-10-02,6.6572,6.665,6.6252,6.6252,12008,0
2006-10-03,6.6173,6.6489,6.6015,6.6334,8691,0
2006-10-04,6.6173,6.665,6.6173,6.665,14906,0
2006-10-05,6.6412,6.7758,6.6412,6.752,20702,0
2006-10-06,6.7442,6.7998,6.7442,6.7998,25672,0
2006-10-09,6.7998,6.8156,6.7442,6.8156,7867,0
2006-10-10,6.8156,6.8946,6.7998,6.8946,39335,0
2006-10-11,6.8871,6.9663,6.8871,6.9582,49686,0
2006-10-12,6.9582,7.0771,6.9582,7.0376,69976,0
2006-10-13,7.0452,7.1087,7.0452,7.1087,141603,0
2006-10-16,7.093,7.2593,7.0851,7.2593,28570,0
2006-10-17,7.2354,7.2354,7.1799,7.1961,18632,0
2006-10-18,7.3861,7.4097,7.1799,7.1961,39752,0
2006-10-19,7.1882,7.2196,7.1405,7.1482,25672,0
2006-10-20,7.1643,7.1643,7.1246,7.1563,11592,0
2006-10-23,7.1326,7.1563,7.1167,7.1246,9110,0
2006-10-24,7.093,7.1563,7.093,7.1326,22774,0
2006-10-25,7.1482,7.1482,7.1167,7.1326,16560,0
2006-10-26,7.1405,7.1405,7.1167,7.1326,12008,0
2006-10-27,7.1405,7.172,7.1246,7.1326,12008,0
2006-10-30,7.1087,7.1482,7.1087,7.1326,20288,0
2006-10-31,7.1563,7.1563,7.0376,7.0452,16560,0
2006-11-01,7.0297,7.0452,6.8156,6.8156,27327,0
2006-11-02,6.792,6.792,6.7281,6.7364,21945,0
2006-11-03,6.7758,6.7758,6.6808,6.7205,14078,0
2006-11-06,6.6889,7.0771,6.6808,7.0771,31471,0
2006-11-07,7.0533,7.093,7.0452,7.0452,31052,0
2006-11-08,7.0138,7.1246,6.9977,7.1167,19460,0
2006-11-09,7.1246,7.172,7.1246,7.1643,11592,0
2006-11-10,7.1563,7.1882,7.1405,7.1799,38089,0
2006-11-13,7.172,7.2436,7.1563,7.2436,24841,0
2006-11-14,7.2909,7.3703,7.2354,7.2354,46372,0
2006-11-15,7.2514,7.3228,7.1799,7.3146,45130,0
2006-11-16,7.3228,7.3228,7.2276,7.2276,35609,0
2006-11-17,7.2276,7.2753,7.2276,7.2753,6624,0
2006-11-20,7.2671,7.3146,7.2671,7.2831,9525,0
2006-11-21,7.2671,7.3544,7.2671,7.3464,31052,0
2006-11-22,7.3624,7.3703,7.331,7.331,10350,0
2006-11-24,7.307,7.3385,7.299,7.299,11178,0
2006-11-27,7.2514,7.2514,6.8709,6.879,45130,0
2006-11-28,6.879,6.9901,6.879,6.9901,34366,0
2006-11-29,6.9977,7.0376,6.9663,7.0057,29397,0
2006-11-30,6.9901,7.0297,6.9663,6.9901,16146,0
2006-12-01,6.9663,7.0214,6.9344,6.9821,51754,0
2006-12-04,6.9977,7.1167,6.9977,7.0452,32709,0
2006-12-05,7.0691,7.1882,7.0691,7.1799,34777,0
2006-12-06,7.1405,7.2436,7.1405,7.2196,28982,0
2006-12-07,7.2196,7.3703,7.2196,7.3703,35191,0
2006-12-08,7.3703,7.3782,7.307,7.3146,31052,0
2006-12-11,7.307,7.3385,7.1882,7.2514,20288,0
2006-12-12,7.2436,7.2671,7.1799,7.1961,60452,0
2006-12-13,7.1961,7.1961,7.0297,7.0376,82808,0
2006-12-14,6.9901,7.1087,6.9901,7.0851,517563,0
2006-12-15,7.0851,7.1882,7.0851,7.1799,93987,0
2006-12-18,7.2037,7.2037,7.1799,7.1799,57968,0
2006-12-19,7.1405,7.2118,7.1246,7.2118,27327,0
2006-12-20,7.2118,7.2118,7.1799,7.2118,10765,0
2006-12-21,7.2196,7.2196,7.1405,7.172,13662,0
2006-12-22,7.2037,7.2118,7.172,7.2037,126696,0
2006-12-26,7.2118,7.2118,7.1799,7.2037,41817,0
2006-12-27,7.2514,7.3624,7.2514,7.3544,52998,0
2006-12-28,7.3544,7.3544,7.299,7.3385,106823,0
2006-12-29,7.3385,7.3385,7.2671,7.307,25672,0
2007-01-03,7.3146,7.4813,7.2354,7.2671,80324,0
2007-01-04,7.2753,7.4574,7.2436,7.4097,5269991,0
2007-01-05,7.3782,7.4416,7.307,7.331,691227,0
2007-01-08,7.307,7.4097,7.307,7.4097,699556,0
2007-01-09,7.4097,7.4416,7.3861,7.4178,729584,0
2007-01-10,7.4178,7.4416,7.4021,7.4259,654127,0
2007-01-11,7.4259,7.4496,7.4097,7.4496,649457,0
2007-01-12,7.4496,7.4813,7.4178,7.4259,638478,0
2007-01-16,7.4653,7.5683,7.4496,7.5683,557600,0
2007-01-17,7.5683,7.5844,7.5206,7.5289,115584,0
2007-01-18,7.5289,7.7111,7.5206,7.537,321894,0
2007-01-19,7.5525,7.5763,7.4097,7.5683,153312,0
2007-01-22,7.5683,7.6238,7.2753,7.5289,241259,0
2007-01-23,7.5052,7.537,7.3385,7.4574,284037,0
2007-01-24,7.5206,7.6238,7.4496,7.5606,237474,0
2007-01-25,7.5683,7.6238,7.4969,7.5844,241006,0
2007-01-26,7.592,7.6319,7.5206,7.6319,220817,0
2007-01-29,7.6238,7.6319,7.4097,7.6238,343845,0
2007-01-30,7.6238,7.6238,7.5206,7.5844,217413,0
2007-01-31,7.5206,7.6159,7.4813,7.5844,147757,0
2007-02-01,7.592,7.6873,7.4574,7.6159,103344,0
2007-02-02,7.5606,7.6873,7.5206,7.5525,156213,0
2007-02-05,7.5525,7.6159,7.4892,7.5206,123531,0
2007-02-06,7.6082,7.6159,7.4496,7.6001,119244,0
2007-02-07,7.6001,7.6794,7.5525,7.6159,167946,0
2007-02-08,7.6238,7.6319,7.5525,7.5844,111545,0
2007-02-09,7.5844,7.6238,7.5206,7.5206,66499,0
2007-02-12,7.5525,7.6557,7.4969,7.5525,124289,0
2007-02-13,7.5525,7.6635,7.4653,7.6001,123787,0
2007-02-14,7.4574,7.6238,7.4574,7.6159,150534,0
2007-02-15,7.5844,7.5844,7.4813,7.4892,188137,0
2007-02-16,7.4892,7.5525,7.4496,7.537,165170,0
2007-02-20,7.5132,7.6082,7.4496,7.5525,131986,0
2007-02-21,7.5206,7.5525,7.2909,7.5444,152555,0
2007-02-22,7.5525,7.5763,7.4097,7.5525,155079,0
2007-02-23,7.5525,7.5525,7.4337,7.5206,93247,0
2007-02-26,7.5525,7.5525,7.3544,7.4259,86257,0
2007-02-27,7.3861,7.4813,7.172,7.1882,181198,0
2007-02-28,7.1799,7.4731,7.1007,7.3228,165046,0
2007-03-01,7.3228,7.3544,7.2037,7.331,73061,0
2007-03-02,7.299,7.4574,7.2196,7.2593,166557,0
2007-03-05,7.2514,7.2753,7.1007,7.1087,119747,0
2007-03-06,7.1563,7.2671,6.9107,7.2436,230662,0
2007-03-07,7.1882,7.2753,7.093,7.1882,111670,0
2007-03-08,7.2037,7.2436,7.0771,7.1167,53123,0
2007-03-09,7.1405,7.2514,7.1087,7.2037,66499,0
2007-03-12,7.1563,7.2671,7.1326,7.2037,101831,0
2007-03-13,7.1482,7.2354,7.0691,7.1087,134508,0
2007-03-14,7.0851,7.2276,6.9663,7.0376,143595,0
2007-03-15,7.0533,7.2753,7.0533,7.2037,83785,0
2007-03-16,7.2118,7.2753,7.1167,7.1643,177161,0
2007-03-19,7.1882,7.2671,7.1007,7.1799,121247,0
2007-03-20,7.1643,7.2436,7.0533,7.172,88706,0
2007-03-21,7.1882,7.2593,7.1563,7.2514,114827,0
2007-03-22,7.2436,7.307,7.1799,7.299,153058,0
2007-03-23,7.2909,7.4097,7.2037,7.3544,105236,0
2007-03-26,7.3228,7.4097,7.2436,7.3861,77476,0
2007-03-27,7.3544,7.4574,7.3385,7.4097,103847,0
2007-03-28,7.3624,7.4416,7.3544,7.3624,522268,0
2007-03-29,7.4097,7.4496,7.3544,7.4097,78865,0
2007-03-30,7.4097,7.4337,7.3782,7.4259,101072,0
2007-04-02,7.4097,7.4097,7.3146,7.3861,90976,0
2007-04-03,7.4097,7.5206,7.3464,7.5052,134508,0
2007-04-04,7.5052,7.5525,7.4496,7.4574,184227,0
2007-04-05,7.4574,7.5444,6.6808,7.4097,214006,0
2007-04-09,7.3624,7.4653,7.3624,7.4097,220440,0
2007-04-10,7.4097,7.4813,7.3624,7.4097,117729,0
2007-04-11,7.4416,7.4969,7.331,7.3464,154448,0
2007-04-12,7.331,7.4496,7.3146,7.3941,181828,0
2007-04-13,7.3544,7.4097,7.3146,7.4097,32304,0
2007-04-16,7.4097,7.4416,7.4021,7.4097,227380,0
2007-04-17,7.4097,7.4097,7.3464,7.4097,113564,0
2007-04-18,7.3624,7.4097,7.3624,7.3703,82522,0
2007-04-19,7.3228,7.3782,7.2436,7.3385,44164,0
2007-04-20,7.4021,7.4097,7.2753,7.3861,50475,0
2007-04-23,7.3624,7.4097,7.1961,7.2909,27002,0
2007-04-24,7.2909,7.2909,7.093,7.1007,67383,0
2007-04-25,7.093,7.1007,6.9663,7.0691,237095,0
2007-04-26,7.0691,7.0771,6.9582,7.0057,201892,0
2007-04-27,6.9739,7.1007,6.8946,7.093,436843,0
2007-04-30,7.1007,7.1007,6.9264,6.9977,145995,0
2007-05-01,7.0214,7.0613,6.9264,7.0297,74195,0
2007-05-02,7.093,7.1643,7.0057,7.1643,37477,0
2007-05-03,7.172,7.172,7.0452,7.1007,32052,0
2007-05-04,7.0613,7.2118,7.0376,7.1961,55770,0
2007-05-07,7.1643,7.307,7.1326,7.2196,86686,0
2007-05-08,7.2196,7.2831,7.1326,7.2196,100189,0
2007-05-09,7.2037,7.2753,7.172,7.2514,93500,0
2007-05-10,7.2276,7.2276,7.0297,7.0691,66623,0
2007-05-11,7.1007,7.1326,6.9663,7.1326,44919,0
2007-05-14,7.1087,7.2436,7.0691,7.1087,52491,0
2007-05-15,7.0771,7.2753,6.9663,7.0057,122017,0
2007-05-16,7.0214,7.0613,6.9503,7.0214,50728,0
2007-05-17,7.0214,7.2037,6.9107,6.9503,78736,0
2007-05-18,6.9977,7.0138,6.9264,7.0057,101200,0
2007-05-21,6.9977,7.1326,6.9977,7.1007,47514,0
2007-05-22,7.0376,7.1007,6.9977,7.0057,79874,0
2007-05-23,7.0057,7.1643,6.9977,7.0376,59053,0
2007-05-24,7.0214,7.1799,6.9977,7.0214,125300,0
2007-05-25,7.0533,7.172,7.0533,7.0691,122268,0
2007-05-29,7.0771,7.1326,7.0138,7.0771,81639,0
2007-05-30,7.0297,7.093,7.0138,7.0771,40379,0
2007-05-31,7.093,7.2196,7.093,7.1799,120379,0
2007-06-01,7.1961,7.2753,7.0691,7.1246,95519,0
2007-06-04,7.1007,7.1326,7.0533,7.0771,25739,0
2007-06-05,7.0376,7.172,6.9344,6.9582,79494,0
2007-06-06,6.9503,7.0297,6.9344,7.0214,30032,0
2007-06-07,6.9663,7.0452,6.9503,6.9663,34449,0
2007-06-08,6.9582,7.0691,6.9582,7.0452,27382,0
2007-06-11,7.0214,7.0691,6.9264,7.0057,36215,0
2007-06-12,6.9582,7.0691,6.9264,6.9503,81893,0
2007-06-13,6.9344,6.9977,6.9264,6.9977,52240,0
2007-06-14,6.9977,7.1326,6.9977,7.0297,43029,0
2007-06-15,7.1326,7.1482,6.9977,6.9977,108266,0
2007-06-18,6.9977,7.1326,6.9582,7.0376,80758,0
2007-06-19,7.0214,7.0533,6.7601,7.0057,87189,0
2007-06-20,7.0214,7.093,6.792,6.9663,102839,0
2007-06-21,6.9663,7.0138,6.9264,6.9421,102964,0
2007-06-22,6.9663,6.9901,6.9264,6.9264,455895,0
2007-06-25,6.9421,6.9663,6.8946,6.9185,350534,0
2007-06-26,6.9663,7.0138,6.9027,6.9421,180823,0
2007-06-27,6.9344,6.9977,6.665,6.9185,248954,0
2007-06-28,6.9739,7.1405,6.8871,6.9264,213877,0
2007-06-29,6.9582,6.9582,6.8632,6.9107,58800,0
2007-07-02,6.9264,6.9663,6.7128,6.8709,72554,0
2007-07-03,6.8632,6.9344,6.8076,6.9264,61705,0
2007-07-05,6.9107,6.9264,6.8235,6.8871,223343,0
2007-07-06,6.9185,6.9264,6.8394,6.8871,102839,0
2007-07-09,6.8871,6.9185,6.7281,6.8472,167946,0
2007-07-10,6.7364,6.8314,6.6096,6.6412,147257,0
2007-07-11,6.7128,6.8553,6.6334,6.6334,170345,0
2007-07-12,6.6966,6.8235,6.5937,6.7281,183090,0
2007-07-13,6.6889,6.879,6.6889,6.7364,56911,0
2007-07-16,6.6489,6.752,6.6412,6.6966,104102,0
2007-07-17,6.7205,6.7364,6.6489,6.6889,44164,0
2007-07-18,6.6572,6.768,6.5622,6.6889,108013,0
2007-07-19,6.7281,6.792,6.4749,6.6173,82271,0
2007-07-20,6.6334,6.6808,6.4113,6.4986,145361,0
2007-07-23,6.4986,6.5859,6.3402,6.4431,47948,0
2007-07-24,6.3719,6.4113,6.126,6.2767,140695,0
2007-07-25,6.3402,6.4113,6.2451,6.3321,115081,0
2007-07-26,6.2609,6.3162,6.1735,6.3005,119116,0
2007-07-27,6.2688,6.3402,6.1656,6.2609,126182,0
2007-07-30,6.2211,6.3084,5.9044,6.0786,354197,0
2007-07-31,6.1179,6.4113,6.1179,6.3084,150408,0
2007-08-01,6.2688,6.3241,6.0865,6.3241,203281,0
2007-08-02,6.3558,6.3719,6.1656,6.3005,251355,0
2007-08-03,6.2372,6.3638,6.0149,6.047,129463,0
2007-08-06,6.0629,6.4986,6.047,6.3241,301449,0
2007-08-07,6.2767,6.4749,6.2767,6.3719,169337,0
2007-08-08,6.4037,6.5301,6.3719,6.5222,311293,0
2007-08-09,6.5301,6.5301,6.3876,6.4191,538040,0
2007-08-10,6.3558,6.5776,6.0944,6.1973,495517,0
2007-08-13,6.2688,6.4588,6.1973,6.2134,281008,0
2007-08-14,6.2451,6.3005,6.0629,6.1418,82904,0
2007-08-15,6.1893,6.2767,6.0865,6.1656,183721,0
2007-08-16,6.2211,6.3402,6.1342,6.3321,132871,0
2007-08-17,6.4431,8.5114,6.3558,6.5541,226875,0
2007-08-20,6.5301,6.8076,6.4906,6.8076,78614,0
2007-08-21,6.7758,6.9421,6.7205,6.8632,354983,0
2007-08-22,7.0376,7.2037,6.9027,6.9739,100526,0
2007-08-23,6.9739,6.9901,6.8156,6.8946,54983,0
2007-08-24,6.8553,6.9739,6.8553,6.9663,75640,0
2007-08-27,6.9582,6.9663,6.9185,6.9421,138516,0
2007-08-28,6.9185,6.9582,6.9107,6.9582,126036,0
2007-08-29,6.9663,7.1326,6.9264,7.1007,181566,0
2007-08-30,6.9663,7.1007,6.9344,7.0057,60310,0
2007-08-31,7.0691,7.2436,6.9739,7.0057,114191,0
2007-09-04,6.9663,7.1246,6.9663,7.0376,68943,0
2007-09-05,6.9663,6.9901,6.9185,6.9821,74045,0
2007-09-06,6.9901,7.0533,6.9264,7.0214,107899,0
2007-09-07,6.9421,6.9582,6.8472,6.8632,111221,0
2007-09-10,6.9264,6.9264,6.7442,6.768,98675,0
2007-09-11,6.792,6.8553,6.5461,6.6889,70161,0
2007-09-12,6.6334,6.6889,6.4906,6.6412,179692,0
2007-09-13,6.665,6.8235,6.6334,6.792,41695,0
2007-09-14,6.752,6.9421,6.7205,6.9185,76553,0
2007-09-17,6.9663,6.9977,6.8314,6.879,163728,0
2007-09-18,6.9663,6.9663,6.8553,6.8946,95003,0
2007-09-19,6.9663,7.0214,6.9107,6.9977,431229,0
2007-09-20,7.0057,7.0057,6.9503,6.9739,66982,0
2007-09-21,7.0452,7.0452,6.9264,6.9582,74108,0
2007-09-24,6.9421,6.9503,6.8946,6.9264,90260,0
2007-09-25,6.8709,6.9264,6.792,6.8553,39032,0
2007-09-26,6.8553,6.8553,6.6966,6.7998,98961,0
2007-09-27,6.8076,6.9264,6.6889,6.8553,67588,0
2007-09-28,6.8394,6.9107,6.6489,6.7281,112562,0
2007-10-01,6.7128,6.9185,6.5859,6.9107,60490,0
2007-10-02,6.9264,6.9264,6.8946,6.9027,34199,0
2007-10-03,6.9264,6.9264,6.6252,6.6252,52302,0
2007-10-04,6.6572,6.9107,6.6572,6.8553,29240,0
2007-10-05,6.9264,6.9264,6.6966,6.8871,88090,0
2007-10-08,6.5937,6.9264,6.5937,6.9264,24109,0
2007-10-09,6.9264,6.9264,6.879,6.9185,30403,0
2007-10-10,6.8946,6.9264,6.792,6.9264,38533,0
2007-10-11,6.9264,6.9264,6.8156,6.8553,30275,0
2007-10-12,6.8076,6.9185,6.8076,6.8632,39351,0
2007-10-15,6.8553,6.8871,6.752,6.752,60726,0
2007-10-16,6.7601,6.7998,6.7128,6.7364,44626,0
2007-10-17,6.7998,6.7998,6.6173,6.6489,58294,0
2007-10-18,6.6252,6.6966,6.5622,6.6572,9279,0
2007-10-19,6.6572,6.792,6.5065,6.5776,51089,0
2007-10-22,6.4986,6.7601,6.4826,6.752,15311,0
2007-10-23,6.6572,6.7839,6.6572,6.7839,16458,0
2007-10-24,6.7839,6.9582,6.6889,6.9185,93744,0
2007-10-25,6.9503,6.9503,6.8076,6.9027,25805,0
2007-10-26,6.9663,6.9739,6.8156,6.9663,41794,0
2007-10-29,6.9977,7.0691,6.8946,6.9421,46421,0
2007-10-30,6.9264,6.9503,6.8709,6.9107,20560,0
2007-10-31,6.9264,7.0691,6.9264,7.0533,114374,0
2007-11-01,6.9663,6.9663,6.8553,6.8709,85952,0
2007-11-02,6.9185,6.9185,6.7364,6.7601,38832,0
2007-11-05,6.7758,6.9107,6.7758,6.8553,22589,0
2007-11-06,6.9264,7.1326,6.8946,7.1167,68840,0
2007-11-07,7.0297,7.1405,6.9663,7.0533,187645,0
2007-11-08,7.0771,7.0771,6.9027,6.9663,278606,0
2007-11-09,6.9421,7.0376,6.7442,7.0057,98754,0
2007-11-12,7.0057,7.0613,6.9821,7.0376,82545,0
2007-11-13,7.0376,7.1087,6.9264,7.1007,142555,0
2007-11-14,7.1087,7.1246,7.0691,7.1167,98038,0
2007-11-15,7.0771,7.1326,6.9821,7.0297,61551,0
2007-11-16,7.0376,7.0533,6.8871,6.9977,57441,0
2007-11-19,6.9344,7.0214,6.6489,6.8946,99605,0
2007-11-20,6.879,7.0057,6.8156,7.0057,100954,0
2007-11-21,7.0138,7.0771,6.9421,6.9663,90824,0
2007-11-23,6.9739,7.1087,6.9107,7.0851,14705,0
2007-11-26,7.0376,7.0771,6.9977,7.0138,72355,0
2007-11-27,7.0138,7.0691,6.9185,6.9185,26181,0
2007-11-28,6.9901,7.1007,6.9901,7.0138,89939,0
2007-11-29,7.0452,7.0452,7.0057,7.0214,25892,0
2007-11-30,7.0691,7.0771,6.7839,6.8314,48038,0
2007-12-03,6.7601,7.0214,6.7601,6.8946,21866,0
2007-12-04,6.8314,6.9821,6.8314,6.9344,51616,0
2007-12-05,7.0533,7.0533,6.9344,6.9901,71847,0
2007-12-06,7.0452,7.0771,6.7205,7.0691,98994,0
2007-12-07,7.0771,7.0771,7.0138,7.0214,57116,0
2007-12-10,7.0214,7.0691,6.9739,7.0452,68610,0
2007-12-11,7.0691,7.1087,6.879,7.0771,124633,0
2007-12-12,7.1326,7.1326,6.8235,7.0376,88431,0
2007-12-13,6.9739,7.0138,6.9421,7.0138,27437,0
2007-12-14,6.9663,7.0771,6.9027,6.9821,31600,0
2007-12-17,6.9344,6.9344,6.6966,6.752,55606,0
2007-12-18,6.792,6.9821,6.7442,6.8076,113584,0
2007-12-19,6.8076,6.9421,6.6808,6.879,45446,0
2007-12-20,6.9503,7.0138,6.7758,6.9901,71362,0
2007-12-21,7.0851,7.1326,7.0138,7.0771,206345,0
2007-12-24,7.0771,7.1326,6.9107,7.0057,28787,0
2007-12-26,6.9421,7.0771,6.9421,7.0771,87733,0
2007-12-27,6.9901,7.0771,6.8632,6.879,52523,0
2007-12-28,6.9344,6.9739,6.7205,6.7281,21554,0
2007-12-31,6.7205,7.0533,6.7205,6.8632,47685,0
2008-01-02,6.879,6.9821,6.7205,6.8156,65006,0
2008-01-03,6.8871,6.9977,6.7205,6.792,65442,0
2008-01-04,6.752,6.9344,6.6966,6.7205,40074,0
2008-01-07,6.7205,6.8946,6.5541,6.7205,80241,0
2008-01-08,6.7442,6.879,6.6015,6.7128,96866,0
2008-01-09,6.7128,6.7128,6.5937,6.6173,172072,0
2008-01-10,6.6096,6.8553,6.5776,6.7128,143877,0
2008-01-11,6.6808,6.752,6.5461,6.5461,199857,0
2008-01-14,6.6015,6.6252,6.5461,6.6015,134128,0
2008-01-15,6.5461,6.5776,6.5065,6.5065,80501,0
2008-01-16,6.5144,6.7364,6.5144,6.6173,114176,0
2008-01-17,6.6015,6.6015,6.5222,6.5698,63217,0
2008-01-18,6.5541,6.5937,6.2609,6.5144,162534,0
2008-01-22,6.3402,6.6096,6.3321,6.3321,123053,0
2008-01-23,6.2211,6.9582,6.1579,6.879,257166,0
2008-01-24,6.792,7.2196,6.792,7.1246,312742,0
2008-01-25,7.2037,7.2037,7.0771,7.1326,113029,0
2008-01-28,7.1326,7.2753,7.0297,7.2118,343662,0
2008-01-29,7.2593,7.3146,7.1799,7.2037,454095,0
2008-01-30,7.1961,7.2037,7.1246,7.1246,170804,0
2008-01-31,7.0771,7.2753,7.0771,7.2436,134269,0
2008-02-01,7.2671,7.4892,7.2436,7.4496,244294,0
2008-02-04,7.4416,7.4731,7.3544,7.3703,135632,0
2008-02-05,7.2354,7.3544,7.2118,7.2436,184374,0
2008-02-06,7.2909,7.307,7.0851,7.1167,144605,0
2008-02-07,7.0851,7.3464,7.0771,7.2671,110219,0
2008-02-08,7.2671,7.4496,7.1405,7.2514,63428,0
2008-02-11,7.2514,7.3228,7.1482,7.2354,62706,0
2008-02-12,7.299,7.3228,7.2354,7.299,24006,0
2008-02-13,7.3624,7.3861,7.2436,7.3228,454232,0
2008-02-14,7.2909,7.3782,7.1563,7.1799,106318,0
2008-02-15,7.1643,7.331,7.1643,7.2354,44925,0
2008-02-19,7.307,7.3228,7.0613,7.2118,59811,0
2008-02-20,7.1799,7.2514,7.1087,7.2196,48250,0
2008-02-21,7.2753,7.3385,7.172,7.1961,25317,0
2008-02-22,7.2037,7.2354,7.1087,7.2196,44264,0
2008-02-25,7.0771,7.2909,7.0771,7.2753,53515,0
2008-02-26,7.2354,7.2514,7.0771,7.2118,53510,0
2008-02-27,7.1563,7.3385,7.1563,7.2514,25361,0
2008-02-28,7.2037,7.2593,7.0771,7.0771,51121,0
2008-02-29,7.0771,7.2118,7.0138,7.0851,96498,0
2008-03-03,7.0691,7.1007,7.0057,7.0851,47115,0
2008-03-04,7.0691,7.0771,6.9344,7.0613,78058,0
2008-03-05,7.0691,7.0691,6.9821,6.9901,51631,0
2008-03-06,6.9821,6.9821,6.6808,6.792,78616,0
2008-03-07,6.7364,7.0851,6.6252,6.8235,135763,0
2008-03-10,6.8632,7.1007,6.752,6.7839,108223,0
2008-03-11,6.9739,7.1087,6.7281,7.1087,73308,0
2008-03-12,7.0771,7.0771,6.9739,7.0138,47901,0
2008-03-13,6.9421,7.1007,6.7998,7.093,95171,0
2008-03-14,7.0851,7.0851,6.768,6.9344,47635,0
2008-03-17,6.792,7.0691,6.792,6.9901,114173,0
2008-03-18,7.1007,7.2593,6.8632,7.1405,222799,0
2008-03-19,7.1799,7.1799,6.9107,6.9421,186237,0
2008-03-20,7.0138,7.0452,6.8632,6.9421,424241,0
2008-03-24,6.9977,7.0297,6.8946,6.9344,411638,0
2008-03-25,6.9421,7.0691,6.8709,6.9663,140633,0
2008-03-26,6.9264,6.9503,6.8871,6.9344,54464,0
2008-03-27,6.9503,6.9663,6.879,6.9264,102657,0
2008-03-28,6.879,6.9344,6.8709,6.8709,46600,0
2008-03-31,6.8871,6.9344,6.8632,6.9107,106240,0
2008-04-01,6.9977,7.0376,6.8709,6.9185,154928,0
2008-04-02,6.9027,7.0138,6.9027,6.9739,153296,0
2008-04-03,6.9421,7.0057,6.9027,6.9421,157515,0
2008-04-04,6.9663,7.0057,6.8946,6.9421,34668,0
2008-04-07,6.9821,6.9821,6.9107,6.9264,34011,0
2008-04-08,6.8946,6.9344,6.8632,6.9185,27158,0
2008-04-09,6.9344,6.9344,6.879,6.9185,79841,0
2008-04-10,6.9027,6.9421,6.8632,6.879,61302,0
2008-04-11,6.8632,6.8946,6.7601,6.7998,106086,0
2008-04-14,6.8156,6.9344,6.7998,6.8156,47622,0
2008-04-15,6.8472,6.9107,6.792,6.8871,49396,0
2008-04-16,6.8946,6.9344,6.879,6.8946,155944,0
2008-04-17,6.879,6.9582,6.879,6.9027,146702,0
2008-04-18,6.9663,6.9663,6.8871,6.9663,153069,0
2008-04-21,6.9344,7.0771,6.9107,6.9421,107689,0
2008-04-22,6.9027,6.9663,6.8394,6.9503,106987,0
2008-04-23,6.9582,7.0138,6.6572,6.8709,145156,0
2008-04-24,6.8314,7.0771,6.752,6.9421,127977,0
2008-04-25,6.9185,6.9663,6.8632,6.9264,50224,0
2008-04-28,6.9027,6.9027,6.8156,6.8235,59652,0
2008-04-29,6.8235,6.879,6.8235,6.8314,73450,0
2008-04-30,6.8632,6.9901,6.8235,6.879,122276,0
2008-05-01,6.879,6.9344,6.8553,6.879,114596,0
2008-05-02,6.8946,6.9421,6.8632,6.8632,75986,0
2008-05-05,6.8709,6.9027,6.8394,6.8946,84444,0
2008-05-06,6.9107,7.0376,6.9107,7.0297,179259,0
2008-05-07,7.0297,7.0297,6.879,6.8946,100811,0
2008-05-08,7.0376,7.0376,6.8394,6.8871,471621,0
2008-05-09,6.8394,7.0297,6.8394,6.879,141414,0
2008-05-12,6.9107,7.0057,6.8553,6.879,127288,0
2008-05-13,6.9027,7.0376,6.8632,7.0138,81176,0
2008-05-14,7.0057,7.0376,6.9663,7.0138,63126,0
2008-05-15,6.9977,6.9977,6.8314,6.879,233320,0
2008-05-16,6.8946,6.9185,6.7758,6.8709,335839,0
2008-05-19,6.8235,6.8632,6.792,6.8235,155645,0
2008-05-20,6.8076,6.8076,6.7364,6.752,121970,0
2008-05-21,6.768,6.792,6.6334,6.7205,181045,0
2008-05-22,6.7205,6.9027,6.6889,6.8235,358789,0
2008-05-23,6.792,6.9421,6.792,6.8632,73238,0
2008-05-27,6.879,7.0138,6.8235,6.9821,45989,0
2008-05-28,7.0214,7.0376,6.8709,6.9264,68001,0
2008-05-29,6.8946,7.0771,6.8946,7.0297,97057,0
2008-05-30,7.0452,7.0771,7.0057,7.0533,267531,0
2008-06-02,7.0297,7.0297,6.9663,7.0057,96448,0
2008-06-03,7.0297,7.0376,6.9503,7.0297,46204,0
2008-06-04,6.9977,7.0533,6.9582,6.9739,64235,0
2008-06-05,6.9663,7.0771,6.9503,7.0691,112128,0
2008-06-06,7.0297,7.0613,6.9977,7.0297,61443,0
2008-06-09,7.0533,7.1799,6.9503,7.0214,154410,0
2008-06-10,6.9821,7.1167,6.879,6.9977,216387,0
2008-06-11,6.9663,7.0214,6.8946,6.9663,70403,0
2008-06-12,7.0057,7.0138,6.9663,6.9977,58322,0
2008-06-13,7.0138,7.0214,6.8946,6.9344,141592,0
2008-06-16,6.9185,7.0376,6.9185,7.0297,77537,0
2008-06-17,7.0297,7.0297,6.8709,6.9663,42830,0
2008-06-18,6.9344,7.0376,6.8946,6.9503,34413,0
2008-06-19,6.9264,7.0138,6.879,7.0138,45179,0
2008-06-20,6.9821,7.0533,6.8314,6.9901,135023,0
2008-06-23,6.9901,6.9901,6.7281,6.8235,84663,0
2008-06-24,6.792,6.8235,6.665,6.7205,102090,0
2008-06-25,6.7043,6.7601,6.6412,6.6489,212666,0
2008-06-26,6.665,6.752,6.6334,6.6334,114147,0
2008-06-27,6.6412,6.6412,6.4749,6.5541,3202512,0
2008-06-30,6.5461,6.6173,6.4906,6.4986,158199,0
2008-07-01,6.4906,6.7205,6.4352,6.7128,129616,0
2008-07-02,6.6889,6.752,6.4826,6.5622,116296,0
2008-07-03,6.5622,6.6252,6.4668,6.4749,34119,0
2008-07-07,6.5144,6.5144,6.2925,6.2925,110190,0
2008-07-08,6.3162,6.752,6.0547,6.7364,135203,0
2008-07-09,6.752,6.792,6.4906,6.4906,150500,0
2008-07-10,6.4749,6.7043,6.4668,6.6015,250761,0
2008-07-11,6.5385,6.6729,6.3956,6.6252,118382,0
2008-07-14,6.6412,6.7281,6.3558,6.4352,109522,0
2008-07-15,6.3876,6.5622,6.2925,6.4431,189724,0
2008-07-16,6.4826,6.6966,6.3638,6.6412,128786,0
2008-07-17,6.6729,6.752,6.5385,6.6489,252751,0
2008-07-18,6.665,6.7205,6.4037,6.7205,108343,0
2008-07-21,6.7442,6.7442,6.5937,6.6489,27488,0
2008-07-22,6.7205,6.7758,6.6173,6.6889,173060,0
2008-07-23,6.7205,6.8632,6.6808,6.7839,112568,0
2008-07-24,6.8076,6.9503,6.7601,6.9344,136865,0
2008-07-25,6.9503,7.0691,6.6966,7.0376,102834,0
2008-07-28,6.9977,7.0057,6.6889,6.879,60844,0
2008-07-29,6.9027,7.0771,6.8709,7.0057,129906,0
2008-07-30,7.0138,7.1087,7.0138,7.1087,97558,0
2008-07-31,7.0297,7.1087,6.8946,7.0771,99985,0
2008-08-01,7.0771,7.1643,6.9663,7.1326,80983,0
2008-08-04,6.665,7.1563,6.6096,7.093,112238,0
2008-08-05,7.1326,7.1405,7.0613,7.1405,89308,0
2008-08-06,7.1007,7.1482,6.9663,7.1246,100052,0
2008-08-07,7.0613,7.1087,6.9821,7.0297,132581,0
2008-08-08,7.0533,7.1799,7.0138,7.1563,81552,0
2008-08-11,7.1643,7.2276,7.0214,7.2276,107450,0
2008-08-12,7.2196,7.2196,7.1405,7.1799,114754,0
2008-08-13,7.1643,7.3861,7.1087,7.2909,382959,0
2008-08-14,7.2354,7.2909,7.2118,7.2436,101626,0
2008-08-15,7.2909,7.2909,7.0376,7.2037,183872,0
2008-08-18,7.1882,7.3146,7.0452,7.307,106339,0
2008-08-19,7.2593,7.307,7.2436,7.299,53178,0
2008-08-20,7.3146,7.3624,7.172,7.299,64801,0
2008-08-21,7.2276,7.2909,7.1799,7.2118,55468,0
2008-08-22,7.3228,7.3941,7.0613,7.2593,133528,0
2008-08-25,7.2037,7.2514,7.1246,7.1246,111142,0
2008-08-26,7.1087,7.2593,7.1087,7.2593,75982,0
2008-08-27,7.2354,7.3228,7.2276,7.2909,55672,0
2008-08-28,7.2593,7.4021,7.1326,7.3861,91376,0
2008-08-29,7.3385,7.4097,7.1087,7.3385,121237,0
2008-09-02,7.3941,7.4021,7.307,7.3703,81307,0
2008-09-03,7.3385,7.5763,7.307,7.5683,97622,0
2008-09-04,7.4496,7.5289,7.1961,7.3146,67564,0
2008-09-05,7.2196,7.4496,7.2196,7.3146,69674,0
2008-09-08,7.2753,7.2753,7.1882,7.2436,81397,0
2008-09-09,7.2436,7.2593,6.8946,7.0613,176780,0
2008-09-10,7.1482,7.1482,6.8235,7.1007,183847,0
2008-09-11,7.0691,7.2671,6.9663,7.1799,101943,0
2008-09-12,7.1167,7.2276,7.1167,7.1799,56645,0
2008-09-15,7.1087,7.2831,6.8871,6.8871,85971,0
2008-09-16,6.8235,7.2909,6.8235,7.2671,127959,0
2008-09-17,7.1563,7.2514,6.8314,6.9977,134668,0
2008-09-18,7.1087,7.3941,6.8553,7.3941,340591,0
2008-09-19,8.2502,8.2502,6.6334,8.1154,987901,0
2008-09-22,7.8694,7.8694,6.9344,7.1799,97179,0
2008-09-23,7.4021,7.4021,6.9421,7.0297,104309,0
2008-09-24,7.3703,7.3703,6.8235,7.1326,88906,0
2008-09-25,7.2593,7.3228,7.1087,7.1799,107933,0
2008-09-26,7.0533,7.3544,7.0376,7.307,73492,0
2008-09-29,7.1799,7.4337,7.0057,7.4021,151235,0
2008-09-30,7.1405,7.4021,7.0691,7.4021,147656,0
2008-10-01,7.4021,7.4021,7.0452,7.3544,41737,0
2008-10-02,7.1882,7.3464,7.1326,7.1961,47752,0
2008-10-03,7.1563,7.3544,7.093,7.1326,62811,0
2008-10-06,7.0138,7.2831,6.8946,7.2436,120886,0
2008-10-07,7.0691,7.3624,6.9663,6.9663,102529,0
2008-10-08,6.8394,7.2831,6.6489,7.0376,182065,0
2008-10-09,7.2276,7.2276,6.1579,6.4906,224351,0
2008-10-10,6.4668,7.2276,6.3241,7.2276,189033,0
2008-10-13,7.2593,7.4097,6.5461,7.4097,146579,0
2008-10-14,7.4178,7.4178,6.8394,7.1007,67021,0
2008-10-15,6.9977,7.1087,6.4668,6.4986,359075,0
2008-10-16,6.8076,7.1799,6.7442,7.1799,251844,0
2008-10-17,7.1799,7.2196,6.8553,6.9027,190750,0
2008-10-20,7.0138,7.0297,6.7998,6.9977,69405,0
2008-10-21,6.7205,7.0297,6.7205,6.9185,93395,0
2008-10-22,6.9344,6.9821,6.7758,6.8235,96474,0
2008-10-23,6.8632,6.9264,6.4352,6.7758,124021,0
2008-10-24,6.2925,6.8472,6.1815,6.5937,92397,0
2008-10-27,6.5222,6.9503,6.3479,6.3876,69172,0
2008-10-28,6.5385,6.8632,6.2291,6.8632,130273,0
2008-10-29,6.9264,7.0297,6.6489,6.8076,124804,0
2008-10-30,6.9977,7.1799,6.7998,7.1799,46461,0
2008-10-31,7.1246,7.5052,6.8553,7.4337,226928,0
2008-11-03,7.3703,7.5052,7.1087,7.4416,80122,0
2008-11-04,7.4731,7.5763,7.2671,7.3782,163023,0
2008-11-05,7.2593,7.4337,6.792,6.8632,91056,0
2008-11-06,6.8709,6.9901,6.665,6.6808,107971,0
2008-11-07,6.7839,7.3385,6.7839,7.3385,71032,0
2008-11-10,7.3861,7.3861,6.9503,6.9901,70883,0
2008-11-11,7.0057,7.1482,6.8472,6.8472,94231,0
2008-11-12,6.8314,7.1087,6.768,6.8553,76330,0
2008-11-13,6.8156,7.6159,6.6412,7.5763,174883,0
2008-11-14,7.4496,7.4969,7.0057,7.0138,93291,0
2008-11-17,6.9421,7.1961,6.3241,6.6572,185356,0
2008-11-18,6.7205,7.1961,6.4037,7.172,168123,0
2008-11-19,7.093,7.3385,6.768,6.8235,99768,0
2008-11-20,6.8076,6.9027,6.6173,6.6252,250687,0
2008-11-21,6.752,7.2037,6.5622,7.2037,265044,0
2008-11-24,7.2753,7.5289,7.0771,7.5206,267100,0
2008-11-25,7.5289,7.5683,7.307,7.5289,382635,0
2008-11-26,7.3703,7.5683,7.3624,7.5683,123707,0
2008-11-28,7.5052,7.6715,7.3146,7.6159,31563,0
2008-12-01,7.4097,7.4337,6.8314,6.8314,197307,0
2008-12-02,6.9901,7.3861,6.8314,7.331,293915,0
2008-12-03,7.1405,7.5683,7.0851,7.5052,172240,0
2008-12-04,7.3861,7.5683,7.3703,7.5289,172618,0
2008-12-05,7.3941,7.4969,7.2354,7.3861,184209,0
2008-12-08,7.5206,7.5606,7.2753,7.5289,183721,0
2008-12-09,7.4259,7.5525,7.2436,7.3703,165488,0
2008-12-10,7.4416,7.4969,7.3146,7.3861,228916,0
2008-12-11,7.3782,7.5132,7.2276,7.3861,296790,0
2008-12-12,7.307,7.4969,7.1246,7.3861,127122,0
2008-12-15,7.4021,7.4496,7.1087,7.2831,48736,0
2008-12-16,7.4178,7.4496,7.1643,7.307,145487,0
2008-12-17,7.2753,7.3782,7.1799,7.2276,76631,0
2008-12-18,7.1961,7.3782,7.0691,7.2514,110294,0
2008-12-19,7.3464,7.537,7.172,7.2831,339458,0
2008-12-22,7.331,7.4021,7.1643,7.3703,90488,0
2008-12-23,7.4178,7.4731,7.3464,7.4574,131006,0
2008-12-24,7.4892,7.5606,7.3941,7.5289,41251,0
2008-12-26,7.5525,7.5606,7.331,7.5606,39212,0
2008-12-29,7.5525,7.5525,7.3464,7.4813,69189,0
2008-12-30,7.4813,7.6319,7.4813,7.6238,155421,0
2008-12-31,7.6397,7.7506,7.4416,7.6159,213979,0
2009-01-02,7.6476,7.6476,7.5289,7.5444,103719,0
2009-01-05,7.5844,7.6082,7.3703,7.5052,89120,0
2009-01-06,7.5683,7.7189,7.5052,7.6319,266761,0
2009-01-07,7.4969,7.6397,7.4731,7.5763,80094,0
2009-01-08,7.6001,7.6001,7.5052,7.6001,156208,0
2009-01-09,7.537,7.6001,7.3464,7.3782,129106,0
2009-01-12,7.3624,7.4969,7.3464,7.4021,306834,0
2009-01-13,7.4178,7.5844,7.3624,7.5444,193100,0
2009-01-14,7.4337,7.7111,7.2671,7.2671,118384,0
2009-01-15,7.2753,7.5606,7.0376,7.3941,186017,0
2009-01-16,7.3861,7.5763,7.172,7.3861,117853,0
2009-01-20,7.307,7.307,7.0376,7.0452,208816,0
2009-01-21,7.172,7.3544,6.9821,7.3464,106401,0
2009-01-22,7.1961,7.2436,6.9503,7.1405,100986,0
2009-01-23,6.9739,7.2118,6.9739,7.1167,235765,0
2009-01-26,7.1482,7.2753,7.0613,7.2118,97131,0
2009-01-27,7.2593,7.307,6.9739,7.299,53596,0
2009-01-28,7.3464,7.4653,7.1563,7.4653,146343,0
2009-01-29,7.3941,7.4731,7.2514,7.2593,73174,0
2009-01-30,7.307,7.307,7.0297,7.1087,141468,0
2009-02-02,7.0533,7.5206,7.0533,7.4731,163833,0
2009-02-03,7.5132,7.5444,7.2436,7.4259,91455,0
2009-02-04,7.3861,7.5289,7.2118,7.4337,88536,0
2009-02-05,7.3624,7.5289,7.3464,7.5052,127005,0
2009-02-06,7.5052,7.5683,7.4496,7.5683,146856,0
2009-02-09,7.5132,7.5683,7.3624,7.5525,52734,0
2009-02-10,7.4969,7.5683,7.1246,7.1246,76877,0
2009-02-11,7.1799,7.3385,7.1799,7.3146,125776,0
2009-02-12,7.2593,7.4496,7.0691,7.4178,92513,0
2009-02-13,7.4021,7.5052,7.1405,7.2436,94864,0
2009-02-17,7.2436,7.5132,7.1405,7.307,213231,0
2009-02-18,7.3544,7.4259,7.0851,7.1007,169511,0
2009-02-19,7.2037,7.2753,7.0851,7.1007,97596,0
2009-02-20,7.0138,7.1563,6.9739,7.0057,274984,0
2009-02-23,7.0452,7.1405,6.9582,7.0138,249920,0
2009-02-24,7.1087,7.1087,6.9107,7.0057,222485,0
2009-02-25,7.0138,7.0613,6.7205,6.8871,133817,0
2009-02-26,6.9503,7.1882,6.9185,7.0214,145869,0
2009-02-27,6.8946,7.1563,6.8946,6.9582,107095,0
2009-03-02,6.8553,7.1405,6.792,6.8871,70894,0
2009-03-03,6.9821,7.0452,6.7601,6.7758,140804,0
2009-03-04,6.879,6.9739,6.6489,6.9027,91322,0
2009-03-05,6.7758,6.8472,6.6252,6.6252,146656,0
2009-03-06,6.665,6.7601,6.4273,6.5461,243828,0
2009-03-09,6.3956,6.5937,6.2372,6.2767,155792,0
2009-03-10,6.4113,6.6729,6.3402,6.4191,194674,0
2009-03-11,6.4668,6.6966,6.1973,6.2056,95472,0
2009-03-12,6.1579,6.7128,5.9436,6.6252,151220,0
2009-03-13,6.6334,6.7128,6.3084,6.5222,55600,0
2009-03-16,6.3005,6.5859,6.0547,6.1023,73180,0
2009-03-17,6.1179,6.6412,6.0074,6.6412,167921,0
2009-03-18,6.6252,6.768,6.3005,6.665,139313,0
2009-03-19,6.7601,6.7601,6.3797,6.5461,57764,0
2009-03-20,6.6173,6.6966,6.3876,6.3956,199937,0
2009-03-23,6.5461,6.879,6.4113,6.8553,160127,0
2009-03-24,6.6412,6.8553,6.2925,6.3084,96797,0
2009-03-25,6.3876,6.665,6.3084,6.6412,99526,0
2009-03-26,6.6729,6.879,6.4826,6.8632,173429,0
2009-03-27,6.7205,6.7998,6.3162,6.3402,81300,0
2009-03-30,6.2767,6.7043,5.9674,6.2291,88575,0
2009-03-31,6.3084,6.6412,6.2291,6.4986,106832,0
2009-04-01,6.4037,6.9421,6.3402,6.8472,194656,0
2009-04-02,6.9821,7.2354,6.8709,7.0138,144971,0
2009-04-03,7.0214,7.0214,6.6412,6.792,94183,0
2009-04-06,6.7281,6.8156,6.5461,6.6173,130290,0
2009-04-07,6.5301,6.7364,6.4588,6.6572,92863,0
2009-04-08,6.7281,7.1643,6.3876,6.7839,47830,0
2009-04-09,6.9582,7.307,6.8871,7.1482,164187,0
2009-04-13,7.0376,7.307,7.0376,7.2753,71520,0
2009-04-14,7.172,7.2831,6.7281,6.7364,79769,0
2009-04-15,6.7205,7.1167,6.6572,7.1087,50411,0
2009-04-16,7.1405,7.1799,6.9421,7.1246,128999,0
2009-04-17,7.1326,7.2354,6.9027,7.1482,86779,0
2009-04-20,6.9739,7.172,6.5622,6.7043,119893,0
2009-04-21,6.7043,7.1482,6.7043,7.0851,88891,0
2009-04-22,6.9977,7.0771,6.7281,6.8553,68310,0
2009-04-23,6.8871,6.9821,6.4113,6.4986,115953,0
2009-04-24,6.5776,6.8709,6.4826,6.752,84631,0
2009-04-27,6.6572,6.8076,6.4588,6.6489,84656,0
2009-04-28,6.5698,6.8314,6.5222,6.8156,70495,0
2009-04-29,6.8314,7.0851,6.7205,7.0851,124062,0
2009-04-30,7.172,7.172,6.879,6.8946,81272,0
2009-05-01,6.9107,6.9503,6.5222,6.5937,85435,0
2009-05-04,6.6334,6.9582,6.5144,6.9582,100952,0
2009-05-05,6.8871,6.9421,6.5937,6.6572,79728,0
2009-05-06,6.752,6.768,6.4037,6.665,168185,0
2009-05-07,6.7205,6.7839,6.5144,6.6808,130061,0
2009-05-08,6.6489,6.8632,6.6252,6.8632,103614,0
2009-05-11,6.8394,6.9663,6.7601,6.8156,62538,0
2009-05-12,6.8709,6.8871,6.7128,6.792,41898,0
2009-05-13,6.7128,6.8076,6.6966,6.7128,94808,0
2009-05-14,6.7205,7.0138,6.7205,6.9264,114455,0
2009-05-15,6.9663,7.0138,6.7128,6.768,96278,0
2009-05-18,6.8553,6.9821,6.752,6.9821,81301,0
2009-05-19,6.9821,6.9821,6.7128,6.7601,78763,0
2009-05-20,6.8394,6.8394,6.6889,6.7998,88223,0
2009-05-21,6.6966,6.8156,6.665,6.7839,75855,0
2009-05-22,6.7839,6.8871,6.7128,6.7442,82974,0
2009-05-26,6.6966,6.9821,6.6966,6.9821,83315,0
2009-05-27,6.9264,6.9264,6.7281,6.752,100176,0
2009-05-28,6.7839,6.8871,6.6889,6.8394,108831,0
2009-05-29,6.8394,6.9027,6.6889,6.9027,119489,0
2009-06-01,6.9663,7.0533,6.8632,7.0533,216092,0
2009-06-02,7.0297,7.0297,6.8394,6.9821,95494,0
2009-06-03,6.9027,7.0138,6.768,7.0138,213066,0
2009-06-04,7.0297,7.2196,6.9977,7.2118,96587,0
2009-06-05,7.2354,7.2436,6.8709,6.9027,44784,0
2009-06-08,6.9264,7.0533,6.8156,6.9582,129862,0
2009-06-09,7.0138,7.093,6.8632,6.9185,103522,0
2009-06-10,6.9901,6.9901,6.6572,6.7758,150854,0
2009-06-11,6.792,6.8632,6.6808,6.6966,79172,0
2009-06-12,6.6966,6.8314,6.6808,6.8314,83108,0
2009-06-15,6.7128,6.7839,6.6572,6.7364,72468,0
2009-06-16,6.7758,6.8235,6.6412,6.6412,62096,0
2009-06-17,6.665,6.8553,6.6412,6.7839,53669,0
2009-06-18,6.792,6.792,6.7043,6.7281,29359,0
2009-06-19,6.8076,6.9421,6.7364,6.7839,275627,0
2009-06-22,6.7128,6.752,6.5622,6.5698,92599,0
2009-06-23,6.6015,6.6572,6.4668,6.4668,50531,0
2009-06-24,6.5622,6.6489,6.4511,6.4668,78606,0
2009-06-25,6.4352,6.6966,6.4352,6.6966,142991,0
2009-06-26,6.6334,6.8632,6.5622,6.8235,322908,0
2009-06-29,6.7998,6.7998,6.5622,6.6252,95142,0
2009-06-30,6.6489,6.879,6.5622,6.7998,168229,0
2009-07-01,6.8394,6.9421,6.7281,6.8553,89373,0
2009-07-02,6.7758,6.879,6.5698,6.5859,110933,0
2009-07-06,6.5937,6.7364,6.5301,6.6572,104092,0
2009-07-07,6.6966,6.6966,6.5144,6.5301,125831,0
2009-07-08,6.5859,6.752,6.5461,6.6096,77407,0
2009-07-09,6.6334,6.8235,6.6334,6.6572,71023,0
2009-07-10,6.6015,6.768,6.6015,6.7128,37283,0
2009-07-13,6.7205,6.9503,6.6729,6.8709,84827,0
2009-07-14,6.7839,6.8632,6.7601,6.8076,60682,0
2009-07-15,6.8632,6.9821,6.7839,6.9821,105558,0
2009-07-16,6.9264,7.093,6.7758,7.093,56606,0
2009-07-17,7.1167,7.1246,6.8709,7.093,85066,0
2009-07-20,7.1246,7.1246,6.9582,7.0533,48459,0
2009-07-21,7.1007,7.1007,6.8553,7.0376,54211,0
2009-07-22,6.9821,7.1246,6.9027,7.1087,64292,0
2009-07-23,7.0452,7.307,7.0376,7.2753,104264,0
2009-07-24,7.2037,7.2593,7.1405,7.2593,48940,0
2009-07-27,7.2354,7.2753,7.0452,7.1246,62270,0
2009-07-28,7.0613,7.4021,6.9344,7.3703,106250,0
2009-07-29,7.331,7.4178,7.2671,7.331,108764,0
2009-07-30,7.4021,7.5763,7.2753,7.3146,161068,0
2009-07-31,7.2593,7.4731,7.2593,7.2909,92323,0
2009-08-03,7.331,7.4259,7.172,7.1961,65097,0
2009-08-04,7.1246,7.3146,7.1246,7.1799,43551,0
2009-08-05,7.1882,7.1882,6.8314,6.8871,127957,0
2009-08-06,6.9421,6.9503,6.7601,6.8709,81682,0
2009-08-07,6.9264,6.9821,6.8314,6.8632,103673,0
2009-08-10,6.8394,6.9821,6.768,6.8314,71145,0
2009-08-11,6.7839,6.9185,6.6572,6.8553,59139,0
2009-08-12,6.879,7.1326,6.8472,7.0297,77194,0
2009-08-13,7.0452,7.0691,6.8314,6.8709,38682,0
2009-08-14,6.8394,6.9185,6.6808,6.7758,111827,0
2009-08-17,6.6808,6.8076,6.6808,6.768,41613,0
2009-08-18,6.8235,6.8235,6.6889,6.7758,87162,0
2009-08-19,6.7128,6.9503,6.7128,6.9107,45578,0
2009-08-20,6.9264,6.9977,6.8553,6.9901,29103,0
2009-08-21,7.0771,7.2753,6.9107,7.2593,137808,0
2009-08-24,7.2593,7.299,7.1087,7.1405,26497,0
2009-08-25,7.172,7.172,6.9503,7.093,29533,0
2009-08-26,7.0613,7.1167,6.9821,7.1007,39244,0
2009-08-27,7.0452,7.1246,6.8946,7.1167,36975,0
2009-08-28,7.1482,7.172,6.8314,6.9185,74125,0
2009-08-31,6.8394,6.9663,6.792,6.8632,106519,0
2009-09-01,6.8235,6.9027,6.6489,6.6889,101707,0
2009-09-02,6.6889,6.6966,6.6173,6.6412,51029,0
2009-09-03,6.6489,6.7128,6.6412,6.7043,30259,0
2009-09-04,6.6808,6.8632,6.6412,6.752,61032,0
2009-09-08,6.7442,6.8394,6.6808,6.8235,52777,0
2009-09-09,6.7998,6.8946,6.7281,6.8156,48873,0
2009-09-10,6.8076,6.8553,6.6808,6.8553,40740,0
2009-09-11,6.8394,6.9264,6.6966,6.6966,28725,0
2009-09-14,6.7043,6.8235,6.6966,6.7998,39318,0
2009-09-15,6.768,6.8076,6.6096,6.6334,97234,0
2009-09-16,6.6412,6.752,6.6412,6.7128,185588,0
2009-09-17,6.7128,6.7205,6.6808,6.7128,39329,0
2009-09-18,6.7128,6.7281,6.6489,6.6966,156001,0
2009-09-21,6.6412,6.7128,6.6412,6.6808,45142,0
2009-09-22,6.6966,6.7442,6.6412,6.6572,54972,0
2009-09-23,6.6489,6.6808,6.5622,6.5622,260044,0
2009-09-24,6.5937,6.6096,6.4668,6.5301,73217,0
2009-09-25,6.4986,6.6966,6.3402,6.4986,160441,0
2009-09-28,6.5144,6.6572,6.5065,6.5622,89835,0
2009-09-29,6.5301,6.6173,6.3084,6.3241,91609,0
2009-09-30,6.3956,6.4431,6.2609,6.3558,179023,0
2009-10-01,6.3402,6.4431,6.2291,6.2767,132000,0
2009-10-02,6.2134,6.3797,6.2056,6.2211,81010,0
2009-10-05,6.2211,6.3719,6.1893,6.3402,88620,0
2009-10-06,6.5698,6.5698,6.2291,6.3638,48455,0
2009-10-07,6.3638,6.4191,6.1656,6.2451,52521,0
2009-10-08,6.2688,6.3876,6.1973,6.2767,155927,0
2009-10-09,6.2845,6.3956,6.2767,6.3797,65896,0
2009-10-12,6.3402,6.4037,6.2767,6.2767,23298,0
2009-10-13,6.2845,6.3956,6.1579,6.3162,64132,0
2009-10-14,6.3797,6.4191,6.1893,6.3402,78308,0
2009-10-15,6.3162,6.3321,6.1342,6.2688,68862,0
2009-10-16,6.2451,6.2609,6.126,6.126,84115,0
2009-10-19,6.1342,6.1418,6.0231,6.1342,86664,0
2009-10-20,6.0786,6.3402,6.0786,6.3005,97065,0
2009-10-21,6.2688,6.3402,6.1342,6.1656,73478,0
2009-10-22,6.1735,6.2925,6.1179,6.2767,59340,0
2009-10-23,6.2767,6.3797,6.0944,6.1179,63495,0
2009-10-26,6.1342,6.3638,6.0388,6.0388,101645,0
2009-10-27,6.0388,6.1579,5.9994,6.0944,482484,0
2009-10-28,6.1023,6.3956,6.0865,6.1179,159658,0
2009-10-29,6.1893,6.2845,6.1497,6.1579,170806,0
2009-10-30,6.1179,6.1418,6.0074,6.0388,547558,0
2009-11-02,6.0944,6.1656,5.9994,6.1179,117105,0
2009-11-03,6.0865,6.2688,6.0149,6.2609,640063,0
2009-11-04,6.2767,6.2767,6.1023,6.1579,130473,0
2009-11-05,6.1893,6.2688,6.0786,6.0944,244593,0
2009-11-06,6.1656,6.1973,6.0944,6.1104,113713,0
2009-11-09,6.1735,6.2688,6.1579,6.2211,104930,0
2009-11-10,6.1973,6.2527,6.1656,6.1815,79260,0
2009-11-11,6.2372,6.2527,6.1179,6.2134,51976,0
2009-11-12,6.1973,6.2056,6.0388,6.1179,137388,0
2009-11-13,6.1497,6.2925,6.0865,6.2609,215908,0
2009-11-16,6.2845,6.4749,6.2451,6.4113,85010,0
2009-11-17,6.4037,6.4668,6.3719,6.4352,62811,0
2009-11-18,6.4191,6.4352,6.3162,6.3479,50988,0
2009-11-19,6.3162,6.3638,6.1418,6.2291,88359,0
2009-11-20,6.1815,6.4352,6.1815,6.3719,80663,0
2009-11-23,6.3797,6.4749,6.3719,6.4191,89424,0
2009-11-24,6.4037,6.4588,6.2609,6.4113,54384,0
2009-11-25,6.4352,6.4588,6.3719,6.4037,68120,0
2009-11-27,6.2372,6.4037,6.1579,6.1579,49755,0
2009-11-30,6.1418,6.3402,6.1418,6.3241,136205,0
2009-12-01,6.3797,6.4113,6.2845,6.3719,61081,0
2009-12-02,6.3797,6.4273,6.3241,6.3638,78617,0
2009-12-03,6.3956,6.4352,6.2372,6.2527,363844,0
2009-12-04,6.3321,6.4191,6.2211,6.2845,79565,0
2009-12-07,6.2688,6.3402,6.1815,6.2211,61071,0
2009-12-08,6.1735,6.3162,6.1579,6.2372,95246,0
2009-12-09,6.2609,6.3162,6.1893,6.2845,39310,0
2009-12-10,6.3084,6.3402,6.2291,6.2688,94609,0
2009-12-11,6.3084,6.3321,6.1579,6.1893,149488,0
2009-12-14,6.2451,6.2609,6.1815,6.2134,83833,0
2009-12-15,6.2211,6.2211,6.1497,6.1497,90618,0
2009-12-16,6.1973,6.2211,6.1023,6.1342,112286,0
2009-12-17,6.1179,6.1815,6.0311,6.047,94309,0
2009-12-18,6.1179,6.2211,5.9994,6.126,501413,0
2009-12-21,6.1497,6.2134,5.9836,5.9994,189671,0
2009-12-22,5.9994,6.1893,5.9674,6.1579,214568,0
2009-12-23,6.1815,6.2056,6.126,6.1418,84705,0
2009-12-24,6.1579,6.2688,6.1342,6.1579,49417,0
2009-12-28,6.1893,6.2845,6.1179,6.2291,41499,0
2009-12-29,6.2609,6.2688,6.1893,6.2527,38370,0
2009-12-30,6.2134,6.3005,6.1735,6.2767,57712,0
2009-12-31,6.2527,6.3797,6.2211,6.3084,91096,0
2010-01-04,6.3638,6.4352,6.2451,6.4113,77578,0
2010-01-05,6.4191,6.4191,6.2688,6.2925,114395,0
2010-01-06,6.2925,6.3479,6.1418,6.1735,80615,0
2010-01-07,6.1579,6.3084,6.126,6.2767,62839,0
2010-01-08,6.2767,6.3005,6.2291,6.2688,26591,0
2010-01-11,6.3241,6.3321,6.2134,6.2372,32328,0
2010-01-12,6.2211,6.2925,6.2056,6.2688,58454,0
2010-01-13,6.3005,6.3797,6.2134,6.2372,80031,0
2010-01-14,6.2372,6.3162,6.2372,6.2845,67105,0
2010-01-15,6.3321,6.3402,6.2372,6.2609,110817,0
2010-01-19,6.2609,6.4113,6.2609,6.4113,99216,0
2010-01-20,6.3558,6.4352,6.2372,6.3797,87157,0
2010-01-21,6.4113,6.4113,6.2211,6.2372,69436,0
2010-01-22,6.2527,6.3479,6.2056,6.2372,63522,0
2010-01-25,6.2925,6.3162,6.1973,6.2291,40203,0
2010-01-26,6.2056,6.2291,6.047,6.1023,77194,0
2010-01-27,6.0706,6.3876,6.0706,6.3719,64608,0
2010-01-28,6.3719,6.3719,6.1579,6.1579,126278,0
2010-01-29,6.1579,6.2372,6.1104,6.2372,87049,0
2010-02-01,6.2451,6.2451,6.1104,6.1735,170609,0
2010-02-02,6.1579,6.2211,6.1104,6.1815,152769,0
2010-02-03,6.1735,6.2451,6.1656,6.1893,103098,0
2010-02-04,6.2056,6.2291,6.1579,6.1893,142843,0
2010-02-05,6.1893,6.2845,6.1656,6.2845,161245,0
2010-02-08,6.2609,6.3321,6.1893,6.2056,90965,0
2010-02-09,6.2609,6.3719,6.2451,6.3638,98213,0
2010-02-10,6.3162,6.3638,6.1342,6.2845,106101,0
2010-02-11,6.2767,6.3797,6.2767,6.3719,109894,0
2010-02-12,6.3162,6.3558,6.2451,6.3084,55877,0
2010-02-16,6.3638,6.3797,6.3162,6.3719,50725,0
2010-02-17,6.3956,6.3956,6.3321,6.3797,106745,0
2010-02-18,6.3797,6.4113,6.3162,6.3876,81784,0
2010-02-19,6.3876,6.4273,6.2609,6.3719,75160,0
2010-02-22,6.3719,6.4431,6.3402,6.3638,133366,0
2010-02-23,6.3241,6.3797,6.2925,6.3402,68289,0
2010-02-24,6.3719,6.3876,6.2451,6.3479,38531,0
2010-02-25,6.2767,6.3479,6.1418,6.3162,54261,0
2010-02-26,6.3402,6.4191,6.2688,6.3402,86788,0
2010-03-01,6.3719,6.3956,6.3084,6.3719,235668,0
2010-03-02,6.3956,6.4588,6.3162,6.4588,110009,0
2010-03-03,6.4906,6.4906,6.3479,6.3876,76058,0
2010-03-04,6.3956,6.3956,6.3084,6.3956,80464,0
2010-03-05,6.4113,6.4986,6.3719,6.4906,78112,0
2010-03-08,6.4986,6.5541,6.3876,6.5461,151773,0
2010-03-09,6.4906,6.6252,6.4826,6.6252,146843,0
2010-03-10,6.6096,6.6729,6.4906,6.6096,128017,0
2010-03-11,6.5776,6.7043,6.5776,6.6889,182622,0
2010-03-12,6.6966,6.7281,6.6252,6.7128,78895,0
2010-03-15,6.7128,6.7281,6.6489,6.7128,127870,0
2010-03-16,6.7128,6.792,6.6889,6.7364,26223,0
2010-03-17,6.7601,6.8314,6.7043,6.8156,107263,0
2010-03-18,6.6808,6.8553,6.6808,6.8076,36340,0
2010-03-19,6.8709,6.9582,6.8235,6.9582,274972,0
2010-03-22,6.8946,7.1087,6.8632,7.0138,101560,0
2010-03-23,6.9739,7.1087,6.9027,7.0691,74304,0
2010-03-24,6.9977,7.0691,6.9027,6.9344,53853,0
2010-03-25,6.9582,7.0214,6.7839,6.8871,88553,0
2010-03-26,6.9107,6.9582,6.8553,6.9107,44576,0
2010-03-29,6.9107,6.9663,6.8709,6.9663,58236,0
2010-03-30,6.9977,6.9977,6.9421,6.9739,50903,0
2010-03-31,6.9582,7.1087,6.9421,7.0214,127068,0
2010-04-01,7.0691,7.1007,7.0057,7.093,73223,0
2010-04-05,7.1405,7.1799,7.0771,7.172,33254,0
2010-04-06,7.1167,7.2276,7.093,7.2118,48313,0
2010-04-07,7.1799,7.3228,7.1799,7.299,116692,0
2010-04-08,7.2514,7.2831,7.2118,7.2354,20248,0
2010-04-09,7.2118,7.299,7.172,7.2196,44247,0
2010-04-12,7.2196,7.2593,6.9977,7.0138,39908,0
2010-04-13,7.0214,7.1087,7.0138,7.0771,34598,0
2010-04-14,7.1246,7.3544,7.0851,7.3544,68408,0
2010-04-15,7.3228,7.4178,7.3228,7.4178,32640,0
2010-04-16,7.4178,7.4496,7.1961,7.4021,109913,0
2010-04-19,7.3544,7.4813,7.2753,7.299,29782,0
2010-04-20,7.3544,7.6082,7.299,7.6001,60601,0
2010-04-21,7.5844,7.5844,7.4496,7.5444,22303,0
2010-04-22,7.4574,7.6794,7.331,7.6794,50006,0
2010-04-23,7.6794,7.7349,7.5683,7.7349,76438,0
2010-04-26,7.7031,7.7981,7.7031,7.7111,84079,0
2010-04-27,7.7506,7.9248,7.4892,7.6557,93714,0
2010-04-28,7.7189,7.7586,7.1482,7.2671,79772,0
2010-04-29,7.2276,7.2593,7.0138,7.0613,172272,0
2010-04-30,7.0691,7.0691,6.879,6.9582,339580,0
2010-05-03,6.9821,7.1007,6.8394,7.0851,103910,0
2010-05-04,6.9977,7.0376,6.8871,6.9107,74001,0
2010-05-05,6.879,6.9421,6.6572,6.665,93606,0
2010-05-06,6.6489,6.7758,6.2056,6.4588,206252,0
2010-05-07,6.4668,6.7128,6.3084,6.3084,191204,0
2010-05-10,6.5776,6.6489,6.4588,6.5859,164164,0
2010-05-11,6.4986,6.9264,6.4986,6.8946,101102,0
2010-05-12,6.9821,7.1246,6.7205,7.0376,98418,0
2010-05-13,6.9977,7.0452,6.6572,6.7128,490276,0
2010-05-14,6.6489,6.7758,6.6252,6.768,96332,0
2010-05-17,6.7442,6.8156,6.6808,6.7998,64708,0
2010-05-18,6.8314,6.879,6.6489,6.6808,42691,0
2010-05-19,6.8871,6.8871,6.6173,6.6729,81791,0
2010-05-20,6.5541,6.5541,6.2372,6.2688,96527,0
2010-05-21,6.2372,6.4511,6.2372,6.3797,152306,0
2010-05-24,6.3558,6.4037,6.2291,6.2767,107715,0
2010-05-25,6.2291,6.3084,6.1656,6.2609,92621,0
2010-05-26,6.3084,6.5622,6.2767,6.4588,162640,0
2010-05-27,6.5541,6.7364,6.4986,6.7281,108256,0
2010-05-28,6.6889,6.7758,6.5461,6.6252,138085,0
2010-06-01,6.5622,6.6334,6.2527,6.2527,138481,0
2010-06-02,6.2767,6.5222,6.2688,6.4749,89313,0
2010-06-03,6.4588,6.5776,6.4113,6.4749,81281,0
2010-06-04,6.3241,6.4986,6.1815,6.1893,124664,0
2010-06-07,6.1973,6.4273,6.1973,6.3321,109096,0
2010-06-08,6.3719,6.3956,6.3005,6.3402,98975,0
2010-06-09,6.4113,6.4826,6.3479,6.4113,81380,0
2010-06-10,6.4906,6.5144,6.4037,6.4826,72119,0
2010-06-11,6.4113,6.4906,6.3321,6.4431,50145,0
2010-06-14,6.5222,6.6015,6.3797,6.4037,55019,0
2010-06-15,6.4431,6.5698,6.3321,6.5461,51832,0
2010-06-16,6.4749,6.5301,6.4431,6.5065,22839,0
2010-06-17,6.5301,6.5776,6.4273,6.5622,44508,0
2010-06-18,6.5776,6.5776,6.4749,6.5385,135189,0
2010-06-21,6.6173,6.6173,6.4749,6.4906,51841,0
2010-06-22,6.5301,6.5385,6.3719,6.3876,42396,0
2010-06-23,6.3956,6.4826,6.3162,6.4431,57350,0
2010-06-24,6.4352,6.5461,6.3638,6.4352,78176,0
2010-06-25,6.4749,6.6252,6.4273,6.5776,435086,0
2010-06-28,6.5301,6.6096,6.4431,6.4986,31231,0
2010-06-29,6.4431,6.5222,6.3162,6.4273,87836,0
2010-06-30,6.4615,6.6397,6.4206,6.4855,92468,0
2010-07-01,6.4588,6.5776,6.3558,6.5385,69577,0
2010-07-02,6.6015,6.6015,6.3638,6.4273,41653,0
2010-07-06,6.5065,6.5937,6.3638,6.4113,65022,0
2010-07-07,6.4431,6.5065,6.4273,6.4986,59994,0
2010-07-08,6.5385,6.5622,6.4037,6.4749,93248,0
2010-07-09,6.4431,6.5222,6.4113,6.4986,79837,0
2010-07-12,6.5065,6.6808,6.4986,6.5065,71716,0
2010-07-13,6.6096,6.8871,6.5776,6.8871,109622,0
2010-07-14,6.8394,6.8394,6.5622,6.6572,44968,0
2010-07-15,6.6489,6.6489,6.5144,6.5937,60729,0
2010-07-16,6.5301,6.5698,6.4273,6.4431,122384,0
2010-07-19,6.4431,6.4826,6.3876,6.4191,55949,0
2010-07-20,6.3719,6.5698,6.3321,6.5622,59050,0
2010-07-21,6.5859,6.6572,6.2527,6.2845,81499,0
2010-07-22,6.3876,6.5622,6.2291,6.5065,143255,0
2010-07-23,6.4986,6.6808,6.4906,6.5698,179720,0
2010-07-26,6.5698,6.7281,6.4749,6.5776,100361,0
2010-07-27,6.5937,6.6252,6.4826,6.4986,77931,0
2010-07-28,6.5144,6.5461,6.4037,6.4037,63402,0
2010-07-29,6.4668,6.4826,6.3084,6.3719,102434,0
2010-07-30,6.3084,6.4511,6.3084,6.3956,818235,0
2010-08-02,6.4511,6.4511,6.2767,6.3558,97082,0
2010-08-03,6.3241,6.4037,6.2527,6.3005,74827,0
2010-08-04,6.3162,6.3956,6.2688,6.3241,91609,0
2010-08-05,6.2609,6.3321,6.2372,6.3084,76613,0
2010-08-06,6.2451,6.3084,6.0944,6.2451,65636,0
2010-08-09,6.2925,6.3797,6.1973,6.3638,255790,0
2010-08-10,6.2925,6.3638,6.2291,6.2925,76204,0
2010-08-11,6.2211,6.2372,6.0311,6.047,169998,0
2010-08-12,6.0149,6.1023,5.9595,5.9757,86277,0
2010-08-13,5.9674,6.1104,5.9118,5.9282,108140,0
2010-08-16,5.8882,6.0547,5.8882,6.0547,108048,0
2010-08-17,6.1104,6.2845,6.047,6.1735,148823,0
2010-08-18,6.1815,6.1893,6.0706,6.0706,65857,0
2010-08-19,6.0388,6.0865,5.8725,5.8725,148192,0
2010-08-20,5.8488,5.9436,5.7774,5.825,145641,0
2010-08-23,5.9436,5.9757,5.8645,5.8645,104351,0
2010-08-24,5.8645,5.8645,5.7616,5.8092,103282,0
2010-08-25,5.7774,5.9994,5.7299,5.991,131900,0
2010-08-26,5.991,5.991,5.9282,5.9282,81400,0
2010-08-27,5.9836,6.3005,5.952,6.1973,194860,0
2010-08-30,6.1656,6.3321,5.9994,6.0074,135495,0
2010-08-31,5.9826,6.1368,5.958,6.0069,159038,0
2010-09-01,6.1023,6.2291,6.047,6.2211,133269,0
2010-09-02,6.1973,6.2211,5.9757,6.0865,52717,0
2010-09-03,6.1342,6.2291,6.0547,6.2134,64683,0
2010-09-07,6.2056,6.2056,6.0074,6.0231,60884,0
2010-09-08,6.0547,6.126,5.9757,6.0231,70623,0
2010-09-09,6.1023,6.1815,5.9994,6.0629,58620,0
2010-09-10,6.0629,6.126,5.9836,6.0629,39340,0
2010-09-13,6.1023,6.1579,6.0547,6.1418,82536,0
2010-09-14,6.1104,6.126,6.0149,6.0547,84027,0
2010-09-15,6.0231,6.1497,5.991,6.1104,124954,0
2010-09-16,6.0865,6.1656,6.0074,6.0629,46648,0
2010-09-17,6.1342,6.1418,6.0388,6.1104,99418,0
2010-09-20,6.1023,6.2688,6.047,6.2609,100299,0
2010-09-21,6.2527,6.3558,6.2056,6.2211,91470,0
2010-09-22,6.1973,6.3162,6.0629,6.1179,52623,0
2010-09-23,6.1104,6.1342,6.0547,6.0944,80338,0
2010-09-24,6.1579,6.2688,6.1023,6.2688,86601,0
2010-09-27,6.2451,6.3719,6.0865,6.1023,94727,0
2010-09-28,6.0786,6.1418,5.9994,6.0786,126645,0
2010-09-29,6.047,6.2211,6.0149,6.1418,78271,0
2010-09-30,6.1497,6.2527,6.1023,6.1815,370009,0
2010-10-01,6.1973,6.2767,6.1023,6.2211,74911,0
2010-10-04,6.1656,6.1973,6.0074,6.1342,101610,0
2010-10-05,6.1497,6.2767,6.0629,6.2211,148087,0
2010-10-06,6.1893,6.2767,6.1656,6.1973,66011,0
2010-10-07,6.2527,6.2527,6.0865,6.1023,39707,0
2010-10-08,6.1023,6.1893,6.0388,6.1579,102353,0
2010-10-11,6.1418,6.2609,6.1104,6.2134,105417,0
2010-10-12,6.1735,6.3558,6.1497,6.3402,110634,0
2010-10-13,6.3479,6.4749,6.2372,6.3479,154214,0
2010-10-14,6.3241,6.4511,6.2527,6.4191,31678,0
2010-10-15,6.4906,6.4906,6.3241,6.3479,103007,0
2010-10-18,6.3797,6.5698,6.3241,6.5622,56171,0
2010-10-19,6.4511,6.6252,6.4113,6.4511,57442,0
2010-10-20,6.5065,6.6096,6.4273,6.4906,45858,0
2010-10-21,6.5301,6.6096,6.3241,6.3402,83114,0
2010-10-22,6.3876,6.4749,6.3719,6.4588,20347,0
2010-10-25,6.5065,6.6096,6.4749,6.5541,61476,0
2010-10-26,6.4986,6.6252,6.4906,6.5461,64099,0
2010-10-27,6.5385,6.6015,6.5065,6.5622,71380,0
2010-10-28,6.6334,6.6889,6.5937,6.6173,94794,0
2010-10-29,6.6245,6.7308,6.5757,6.6981,53377,0
2010-11-01,6.7281,6.7364,6.3638,6.5222,96082,0
2010-11-02,6.5776,6.6808,6.5541,6.6412,121271,0
2010-11-03,6.6252,6.6808,6.6096,6.6252,44511,0
2010-11-04,6.7128,6.8235,6.6412,6.7839,144116,0
2010-11-05,6.6489,6.792,6.5222,6.6412,77576,0
2010-11-08,6.5937,6.6572,6.4273,6.4749,81267,0
2010-11-09,6.5065,6.5776,6.3638,6.3797,80917,0
2010-11-10,6.4191,6.4826,6.3558,6.4588,128460,0
2010-11-11,6.3956,6.4588,6.3797,6.3876,31389,0
2010-11-12,6.3479,6.3719,6.3162,6.3321,71046,0
2010-11-15,6.3638,6.4113,6.2451,6.3084,142174,0
2010-11-16,6.2845,6.3558,6.2609,6.3321,92731,0
2010-11-17,6.3321,6.5144,6.2451,6.2527,127450,0
2010-11-18,6.3321,6.3479,6.2134,6.2211,98497,0
2010-11-19,6.2291,6.2291,6.1342,6.1418,123176,0
2010-11-22,6.126,6.1418,6.0388,6.1342,117410,0
2010-11-23,6.1023,6.3005,6.0865,6.2767,60894,0
2010-11-24,6.3479,6.5385,6.3402,6.5222,88185,0
2010-11-26,6.4906,6.5301,6.4191,6.4352,17145,0
2010-11-29,6.3797,6.6412,6.3797,6.6412,68174,0
2010-11-30,6.5587,6.6562,6.4372,6.5182,104133,0
2010-12-01,6.6334,6.6572,6.4906,6.5385,62869,0
2010-12-02,6.5698,6.6489,6.5144,6.5776,41426,0
2010-12-03,6.5385,6.5776,6.5065,6.5776,39463,0
2010-12-06,6.5461,6.665,6.5301,6.6489,37839,0
2010-12-07,6.6808,6.8946,6.665,6.8709,50504,0
2010-12-08,6.8946,6.9503,6.8156,6.8235,63019,0
2010-12-09,6.8553,6.8553,6.768,6.792,75519,0
2010-12-10,6.8235,6.9107,6.7205,6.9107,56768,0
2010-12-13,6.9027,6.9739,6.8076,6.9027,47497,0
2010-12-14,6.9503,7.0376,6.9027,6.9739,52150,0
2010-12-15,6.9821,7.0771,6.9027,7.0533,82071,0
2010-12-16,7.0613,7.0851,6.9503,7.0851,53488,0
2010-12-17,7.0613,7.1087,6.9264,6.9739,54519,0
2010-12-20,7.0851,7.1326,6.9185,7.0691,67513,0
2010-12-21,7.1167,7.1482,6.9503,7.1326,37798,0
2010-12-22,7.1643,7.3624,7.1563,7.299,54863,0
2010-12-23,7.307,7.4496,7.299,7.3228,39479,0
2010-12-27,7.1799,7.3941,7.1799,7.3385,21948,0
2010-12-28,7.3544,7.4496,7.2118,7.3624,34205,0
2010-12-29,7.4111,7.4434,7.3541,7.3866,17897,0
2010-12-30,7.4192,7.4842,7.4111,7.4274,26039,0
2010-12-31,7.3806,7.431,7.2793,7.3301,28520,0
2011-01-03,7.3624,7.4892,7.2671,7.2909,102611,0
2011-01-04,7.2909,7.2909,6.9344,6.9582,70701,0
2011-01-05,6.9582,7.1326,6.9344,7.1326,60869,0
2011-01-06,7.1087,7.1405,7.0138,7.1326,46154,0
2011-01-07,7.1643,7.1882,6.9739,7.1482,90326,0
2011-01-10,7.0533,7.2354,6.9821,7.1405,179023,0
2011-01-11,7.1799,7.2671,7.1326,7.2276,59278,0
2011-01-12,7.2593,7.2909,7.1961,7.2514,65002,0
2011-01-13,7.2196,7.2276,7.1007,7.2196,60002,0
2011-01-14,7.2354,7.2909,7.1799,7.1961,41860,0
2011-01-18,7.1563,7.1799,7.0452,7.0691,81690,0
2011-01-19,7.0533,7.1246,6.792,6.8076,84065,0
2011-01-20,6.7601,6.9264,6.665,6.665,40298,0
2011-01-21,6.7364,6.8472,6.6808,6.6966,101498,0
2011-01-24,6.6808,6.8472,6.6808,6.8314,50082,0
2011-01-25,6.8156,6.9821,6.8156,6.9503,55019,0
2011-01-26,6.9739,7.0376,6.8871,6.9901,67262,0
2011-01-27,7.0138,7.0138,6.8946,6.9107,55596,0
2011-01-28,6.8871,6.9344,6.6412,6.6889,110179,0
2011-01-31,6.7318,6.7991,6.6475,6.7235,87191,0
2011-02-01,6.7281,6.9739,6.7281,6.9107,76520,0
2011-02-02,6.879,6.9582,6.879,6.9185,41647,0
2011-02-03,6.8946,6.9421,6.768,6.9027,86229,0
2011-02-04,6.8946,6.9264,6.792,6.8314,68047,0
2011-02-07,6.7758,6.9663,6.7758,6.8235,50198,0
2011-02-08,6.8156,6.9027,6.7442,6.8946,41477,0
2011-02-09,6.8946,6.9739,6.8946,6.9421,66884,0
2011-02-10,6.8946,7.0214,6.8946,7.0057,49614,0
2011-02-11,6.9663,7.1482,6.8946,7.1482,46807,0
2011-02-14,7.1246,7.1246,6.9421,7.0613,42898,0
2011-02-15,7.0214,7.0297,6.9821,6.9977,21922,0
2011-02-16,7.0214,7.0691,6.9185,7.0376,54966,0
2011-02-18,7.1007,7.2514,7.0452,7.2354,24105,0
2011-02-22,7.1246,7.2909,7.1007,7.1482,84884,0
2011-02-23,7.1643,7.2909,7.1482,7.172,35300,0
2011-02-24,7.2037,7.2037,7.0533,7.1326,69682,0
2011-02-25,7.0691,7.299,7.0613,7.2909,47807,0
2011-02-28,7.2652,7.33,7.0865,7.1999,109956,0
2011-03-01,7.1961,7.299,7.0851,7.1007,56039,0
2011-03-02,7.1007,7.1087,6.9344,6.9821,34737,0
2011-03-03,7.0376,7.1007,7.0376,7.0771,48212,0
2011-03-04,7.0533,7.0771,6.9739,6.9821,44641,0
2011-03-07,6.9027,6.9901,6.8314,6.9264,62569,0
2011-03-08,6.9503,7.1882,6.9503,7.1167,49048,0
2011-03-09,7.1246,7.1643,7.0851,7.0851,29047,0
2011-03-10,7.0533,7.0533,6.7839,6.8314,66714,0
2011-03-11,6.8314,6.8946,6.752,6.7601,66132,0
2011-03-14,6.7364,6.792,6.6572,6.7364,42053,0
2011-03-15,6.6808,6.7758,6.5859,6.6729,31398,0
2011-03-16,6.6729,6.752,6.6572,6.6572,306510,0
2011-03-17,6.7779,6.9564,6.6642,6.77,73406,0
2011-03-18,6.792,6.8871,6.768,6.8871,162420,0
2011-03-21,6.9344,6.9344,6.8076,6.8553,47913,0
2011-03-22,6.8472,6.8553,6.8156,6.8235,63051,0
2011-03-23,6.7839,6.8235,6.7442,6.7998,83135,0
2011-03-24,6.8394,6.8472,6.7758,6.8314,54301,0
2011-03-25,6.8394,7.1246,6.8235,6.9344,65485,0
2011-03-28,6.9503,7.0533,6.9264,6.9344,31906,0
2011-03-29,6.9107,7.0691,6.8946,6.9821,19984,0
2011-03-30,6.9821,7.1246,6.9582,7.1087,26986,0
2011-03-31,7.1193,7.2035,7.0435,7.1783,56348,0
2011-04-01,7.2118,7.3228,7.1563,7.1799,23967,0
2011-04-04,7.2118,7.2831,7.172,7.2593,14139,0
2011-04-05,7.135,7.2811,7.0621,7.2485,28998,0
2011-04-06,7.2671,7.2753,7.2514,7.2671,22056,0
2011-04-07,7.2485,7.2485,7.1269,7.135,37914,0
2011-04-08,7.1799,7.2354,7.0771,7.093,38154,0
2011-04-11,7.0771,7.1405,7.0613,7.1087,47448,0
2011-04-12,7.0455,7.1999,7.0455,7.0621,86866,0
2011-04-13,7.0691,7.1961,7.0376,7.1882,121462,0
2011-04-14,7.1246,7.2196,7.1087,7.1643,44957,0
2011-04-15,7.1167,7.2671,7.1007,7.2436,110895,0
2011-04-18,7.1563,7.2436,7.1007,7.1246,63791,0
2011-04-19,7.1563,7.1961,7.1326,7.1643,94993,0
2011-04-20,7.2354,7.2909,7.093,7.2909,85004,0
2011-04-21,7.2652,7.2894,7.1837,7.2894,27930,0
2011-04-25,7.2831,7.2831,7.1405,7.2118,97786,0
2011-04-26,7.2082,7.2406,7.1755,7.1999,155242,0
2011-04-27,7.1882,7.2514,7.1482,7.2037,40817,0
2011-04-28,7.2082,7.2485,7.1676,7.2161,106668,0
2011-04-29,7.2289,7.2289,7.1617,7.1952,156929,0
2011-05-02,7.1999,7.2327,7.1189,7.1433,91896,0
2011-05-03,7.135,7.2082,7.0377,7.1513,47197,0
2011-05-04,7.135,7.1513,6.997,7.0865,78332,0
2011-05-05,7.0782,7.135,6.9646,7.0377,52380,0
2011-05-06,7.0782,7.1269,6.9807,7.0297,48099,0
2011-05-09,7.005,7.1755,7.005,7.1594,50447,0
2011-05-10,7.1837,7.2652,7.1594,7.2652,47804,0
2011-05-11,7.257,7.257,7.135,7.1594,44348,0
2011-05-12,7.1269,7.3217,7.1189,7.3135,34178,0
2011-05-13,7.1269,7.2975,7.1109,7.1269,43676,0
2011-05-16,7.0782,7.3055,7.0377,7.2082,121049,0
2011-05-17,7.1999,7.2485,7.0782,7.0865,37259,0
2011-05-18,7.0297,7.1025,6.9564,7.0945,36046,0
2011-05-19,7.1025,7.1269,7.07,7.07,43785,0
2011-05-20,7.0455,7.0865,6.9728,6.9728,49305,0
2011-05-23,6.8835,6.9404,6.8104,6.8104,37416,0
2011-05-24,6.8184,6.8427,6.5996,6.5996,91600,0
2011-05-25,6.6075,6.729,6.583,6.6562,46266,0
2011-05-26,6.6562,6.6967,6.5912,6.6723,76581,0
2011-05-27,6.6723,6.7779,6.6723,6.7455,15187,0
2011-05-31,6.7909,6.8328,6.7487,6.8328,139997,0
2011-06-01,6.8266,6.8752,6.4855,6.4938,86994,0
2011-06-02,6.5263,6.5344,6.3962,6.4206,39545,0
2011-06-03,6.5344,6.5344,6.2989,6.315,79552,0
2011-06-06,6.2989,6.4695,6.2989,6.3803,73504,0
2011-06-07,6.4453,6.5101,6.3962,6.4372,43078,0
2011-06-08,6.4047,6.583,6.4047,6.4938,65240,0
2011-06-09,6.5263,6.5427,6.429,6.4776,46539,0
2011-06-10,6.429,6.5263,6.429,6.4938,61137,0
2011-06-13,6.5344,6.5344,6.429,6.4695,40434,0
2011-06-14,6.5101,6.6319,6.5101,6.6237,62122,0
2011-06-15,6.5996,6.6156,6.4047,6.5182,55045,0
2011-06-16,6.551,6.8129,6.551,6.7634,79545,0
2011-06-17,6.8021,6.8427,6.575,6.648,122116,0
2011-06-20,6.6237,6.729,6.5506,6.583,55307,0
2011-06-21,6.6237,6.867,6.575,6.8104,62676,0
2011-06-22,6.7779,6.8021,6.6723,6.7131,33756,0
2011-06-23,6.6319,6.7046,6.5263,6.6397,31990,0
2011-06-24,6.6642,6.6807,6.3722,6.3722,505812,0
2011-06-27,6.4127,6.6319,6.4127,6.575,74965,0
2011-06-28,6.5996,6.6075,6.4855,6.5912,52066,0
2011-06-29,6.6075,6.6156,6.4695,6.5587,29720,0
2011-06-30,6.5801,6.6308,6.496,6.5886,30904,0
2011-07-01,6.5757,6.6901,6.5674,6.6737,41322,0
2011-07-05,6.5757,6.6575,6.5102,6.6489,30209,0
2011-07-06,6.6245,6.7717,6.6001,6.7634,40598,0
2011-07-07,6.7801,6.8375,6.6083,6.7882,60088,0
2011-07-08,6.7634,6.8129,6.6901,6.7961,23028,0
2011-07-11,6.729,6.8184,6.7211,6.7211,32538,0
2011-07-12,6.7228,6.9026,6.7228,6.8536,42623,0
2011-07-13,6.8752,7.0539,6.8593,6.9564,39223,0
2011-07-14,6.9646,6.989,6.8021,6.9321,34997,0
2011-07-15,6.9434,7.058,6.8944,7.0497,80909,0
2011-07-18,6.989,6.989,6.7779,6.8427,24335,0
2011-07-19,6.9026,6.9026,6.6817,6.8129,48639,0
2011-07-20,6.7941,6.8511,6.7046,6.7862,24836,0
2011-07-21,6.8427,6.997,6.7779,6.997,38104,0
2011-07-22,7.009,7.009,6.7882,6.7882,33305,0
2011-07-25,6.7535,6.7535,6.6319,6.6562,21966,0
2011-07-26,6.6737,6.6737,6.4528,6.4528,28145,0
2011-07-27,6.453,6.575,6.4127,6.429,105373,0
2011-07-28,6.4366,6.6409,6.4366,6.6329,41363,0
2011-07-29,6.5382,6.6644,6.3948,6.5716,40354,0
2011-08-01,6.6001,6.6083,6.4937,6.5674,62811,0
2011-08-02,6.5102,6.6489,6.4937,6.4937,46489,0
2011-08-03,6.4937,6.8781,6.4693,6.7063,42172,0
2011-08-04,6.6329,6.7801,6.4855,6.502,83565,0
2011-08-05,6.5757,6.7961,6.4366,6.502,57925,0
2011-08-08,6.4119,6.7063,5.5042,5.7332,180300,0
2011-08-09,5.8804,6.42,5.4223,6.2731,213953,0
2011-08-10,6.0195,6.1501,5.8314,5.9543,186438,0
2011-08-11,5.9703,6.1749,5.807,6.0848,109370,0
2011-08-12,6.093,6.093,5.9128,5.9543,94154,0
2011-08-15,6.0111,6.142,5.9785,6.0765,33676,0
2011-08-16,6.0111,6.0765,5.8969,5.9374,54606,0
2011-08-17,5.9949,6.1012,5.9621,5.9785,34971,0
2011-08-18,5.8314,5.9296,5.7167,5.7332,107227,0
2011-08-19,5.8232,5.9703,5.6432,5.6514,105675,0
2011-08-22,5.8314,5.8883,5.7332,5.8314,48575,0
2011-08-23,5.8314,6.0358,5.8232,6.0275,82990,0
2011-08-24,6.0521,6.1911,6.0195,6.1911,50326,0
2011-08-25,6.2237,6.2565,5.9703,6.0029,45736,0
2011-08-26,5.9785,6.2975,5.9296,6.2483,83395,0
2011-08-29,6.2891,6.3792,6.2076,6.3711,59386,0
2011-08-30,6.3058,6.3464,6.134,6.3218,42408,0
2011-08-31,6.3441,6.3613,6.0831,6.1504,128066,0
2011-09-01,6.134,6.2402,5.7498,5.7903,60688,0
2011-09-02,5.7039,5.8638,5.6112,5.6451,94466,0
2011-09-06,5.4714,5.7413,5.4714,5.6676,67508,0
2011-09-07,5.7903,5.9621,5.7332,5.9458,92505,0
2011-09-08,5.9051,5.9621,5.6758,5.7003,77284,0
2011-09-09,5.6595,5.6676,5.5451,5.6188,119435,0
2011-09-12,5.6022,5.7657,5.5451,5.7251,45466,0
2011-09-13,5.7413,5.8638,5.7003,5.7985,36985,0
2011-09-14,5.8722,6.0521,5.7332,5.9867,41980,0
2011-09-15,6.0275,6.0275,5.8232,5.9543,29437,0
2011-09-16,5.8804,6.0358,5.8477,6.0029,99228,0
2011-09-19,5.9213,5.9785,5.7657,5.7657,59890,0
2011-09-20,5.7985,5.8232,5.586,5.6188,79343,0
2011-09-21,5.6349,5.7657,5.5287,5.5367,96599,0
2011-09-22,5.4797,5.5693,5.2752,5.3734,130614,0
2011-09-23,5.3977,5.4714,5.3405,5.3898,64251,0
2011-09-26,5.4223,5.5206,5.316,5.4797,64649,0
2011-09-27,5.5693,5.6188,5.4303,5.5533,89490,0
2011-09-28,5.5451,5.5451,5.1443,5.2098,217620,0
2011-09-29,5.3405,5.4631,5.267,5.4058,365537,0
2011-09-30,5.3368,5.4556,5.3282,5.3877,97875,0
2011-10-03,5.3569,5.4631,5.1688,5.1852,128591,0
2011-10-04,5.1899,5.51,5.1732,5.4679,207674,0
2011-10-05,5.51,5.6362,5.485,5.5944,62515,0
2011-10-06,5.5944,5.7124,5.5271,5.6451,102001,0
2011-10-07,5.6595,5.6595,5.267,5.2997,80402,0
2011-10-10,5.4223,5.5693,5.365,5.5533,139118,0
2011-10-11,5.4797,5.5206,5.3977,5.5122,73018,0
2011-10-12,5.5287,5.6676,5.4551,5.6188,98828,0
2011-10-13,5.5367,5.6432,5.5367,5.6188,48395,0
2011-10-14,5.6701,5.8051,5.5689,5.7039,103927,0
2011-10-17,5.684,5.7332,5.3898,5.4141,106131,0
2011-10-18,5.4551,5.6349,5.4141,5.5451,134517,0
2011-10-19,5.5451,5.6188,5.4469,5.4714,71870,0
2011-10-20,5.4959,5.4959,5.267,5.4141,51405,0
2011-10-21,5.4679,5.5271,5.3837,5.4514,94178,0
2011-10-24,5.4714,5.5367,5.3815,5.4714,85431,0
2011-10-25,5.3584,5.4425,5.2322,5.2745,72684,0
2011-10-26,5.3734,5.684,5.2342,5.5941,349229,0
2011-10-27,5.8147,5.8314,5.6022,5.7825,320745,0
2011-10-28,5.7627,5.9062,5.7376,5.822,124051,0
2011-10-31,5.7865,5.8371,5.6931,5.8118,163627,0
2011-11-01,5.5944,5.8133,5.5017,5.5353,125843,0
2011-11-02,5.7039,5.8051,5.5944,5.7799,80768,0
2011-11-03,5.7293,5.8891,5.7039,5.8638,79680,0
2011-11-04,5.822,5.8891,5.7712,5.8638,221318,0
2011-11-07,5.8638,5.9568,5.7799,5.8891,58473,0
2011-11-08,5.8471,6.1169,5.8471,6.0493,108271,0
2011-11-09,5.9318,6.0155,5.822,5.822,114627,0
2011-11-10,5.9062,6.0577,5.9062,5.9736,63066,0
2011-11-11,6.0577,6.0998,5.9901,6.0831,86540,0
2011-11-14,6.0662,6.0916,5.9062,5.9821,75627,0
2011-11-15,5.9821,6.0916,5.8978,6.0746,77244,0
2011-11-16,6.0242,6.2349,5.965,6.0155,76514,0
2011-11-17,6.0242,6.142,5.9482,5.9901,86379,0
2011-11-18,5.9821,6.125,5.9821,6.0998,33391,0
2011-11-21,6.0662,6.0746,5.8724,5.8978,83726,0
2011-11-22,5.8978,6.0155,5.8978,5.9901,68442,0
2011-11-23,6.0155,6.0155,5.7799,5.7965,92326,0
2011-11-25,5.7965,5.9395,5.7546,5.7546,44316,0
2011-11-28,5.9568,6.0408,5.7627,5.881,104529,0
2011-11-29,5.881,6.0074,5.881,5.9901,95825,0
2011-11-30,6.1852,6.1938,5.9943,6.1504,371160,0
2011-12-01,6.1084,6.125,6.0242,6.0242,100925,0
2011-12-02,6.125,6.1673,6.0746,6.1084,56645,0
2011-12-05,6.1504,6.1756,6.0326,6.1504,78336,0
2011-12-06,6.1427,6.2702,6.0749,6.1511,66393,0
2011-12-07,6.0577,6.2176,6.0577,6.159,47210,0
2011-12-08,6.0662,6.1756,5.9143,5.9482,70679,0
2011-12-09,5.9821,6.2176,5.9821,6.142,117378,0
2011-12-12,6.0746,6.0746,5.8978,5.965,77691,0
2011-12-13,6.0493,6.0916,5.8471,5.8724,81407,0
2011-12-14,5.9062,6.0577,5.8557,6.0242,111801,0
2011-12-15,6.0831,6.142,6.0155,6.0662,77511,0
2011-12-16,6.142,6.2011,6.1084,6.1084,233652,0
2011-12-19,6.159,6.1923,5.9989,6.0074,74393,0
2011-12-20,6.1756,6.2349,6.125,6.2176,108430,0
2011-12-21,6.1841,6.2852,6.159,6.2601,48577,0
2011-12-22,6.2768,6.3188,6.1084,6.142,91998,0
2011-12-23,6.2011,6.2684,6.0746,6.1923,38497,0
2011-12-27,6.1923,6.2097,6.142,6.1673,33638,0
2011-12-28,6.1673,6.2349,6.0577,6.0916,58222,0
2011-12-29,6.1337,6.2601,6.125,6.2514,45320,0
2011-12-30,6.2262,6.2768,6.1756,6.2011,60925,0
2012-01-03,6.3022,6.3696,6.2768,6.3188,72759,0
2012-01-04,6.2601,6.336,6.2514,6.2852,34169,0
2012-01-05,6.3106,6.3274,6.1923,6.3188,34527,0
2012-01-06,6.3022,6.3274,6.2011,6.2514,44363,0
2012-01-09,6.2768,6.3441,6.2684,6.3188,43947,0
2012-01-10,6.4116,6.4788,6.3106,6.4788,50364,0
2012-01-11,6.4398,6.5243,6.2702,6.5243,54503,0
2012-01-12,6.5077,6.5416,6.3463,6.5416,79301,0
2012-01-13,6.4652,6.4737,6.338,6.4058,49359,0
2012-01-17,6.3973,6.4481,6.3125,6.3208,44973,0
2012-01-18,6.2431,6.3948,6.2176,6.3948,44597,0
2012-01-19,6.4034,6.5211,6.3948,6.5042,44289,0
2012-01-20,6.4992,6.7368,6.4992,6.7112,116886,0
2012-01-23,6.7235,6.7572,6.6138,6.6391,21832,0
2012-01-24,6.5548,6.9509,6.5464,6.9087,87993,0
2012-01-25,6.8665,6.9002,6.4116,6.5548,179056,0
2012-01-26,6.5548,6.8499,6.5464,6.7909,154356,0
2012-01-27,6.7452,6.8299,6.694,6.8132,38954,0
2012-01-30,6.7368,6.8215,6.6857,6.694,100536,0
2012-01-31,6.7404,6.836,6.697,6.7316,229400,0
2012-02-01,6.7621,7.1013,6.7029,7.0506,81240,0
2012-02-02,7.0676,7.076,6.881,7.0592,81351,0
2012-02-03,7.042,7.3135,7.042,7.2457,99147,0
2012-02-06,7.3899,7.3899,6.9235,7.0081,53521,0
2012-02-07,6.8979,7.0251,6.8896,6.9741,71196,0
2012-02-08,6.9741,6.9996,6.8556,6.9318,47151,0
2012-02-09,6.9404,6.9659,6.8638,6.881,32186,0
2012-02-10,6.847,6.8896,6.8299,6.8299,32669,0
2012-02-13,6.8638,6.9659,6.8215,6.9572,27617,0
2012-02-14,6.9235,7.1354,6.847,6.9318,40370,0
2012-02-15,6.9488,7.0337,6.8045,6.8385,90088,0
2012-02-16,6.8299,7.0168,6.8215,6.9828,45601,0
2012-02-17,7.1013,7.1013,6.9318,6.9828,86746,0
2012-02-21,6.9318,6.9741,6.9062,6.9318,27259,0
2012-02-22,6.9404,6.9572,6.7958,6.9062,26806,0
2012-02-23,6.9318,7.1013,6.8638,7.0931,64061,0
2012-02-24,7.042,7.076,6.9235,6.9912,29308,0
2012-02-27,6.9149,6.9659,6.881,6.9488,79502,0
2012-02-28,6.8979,6.9572,6.7877,6.9062,50659,0
2012-02-29,6.9138,6.9311,6.697,6.7316,221868,0
2012-03-01,6.7536,6.847,6.5756,6.6601,70234,0
2012-03-02,6.6774,6.694,6.4226,6.4905,115077,0
2012-03-05,6.4565,6.7707,6.4565,6.6179,145010,0
2012-03-06,6.4565,6.6263,6.3804,6.3973,39423,0
2012-03-07,6.5077,6.6857,6.4311,6.6179,58527,0
2012-03-08,6.6433,6.6433,6.4992,6.6008,34746,0
2012-03-09,6.6179,6.8132,6.567,6.7621,39467,0
2012-03-12,6.8045,6.881,6.7029,6.779,68851,0
2012-03-13,6.8556,6.9996,6.8045,6.9996,64296,0
2012-03-14,6.9741,6.9996,6.8724,6.9235,49673,0
2012-03-15,6.9235,6.9235,6.728,6.8215,30647,0
2012-03-16,6.847,6.847,6.6857,6.779,108213,0
2012-03-19,6.7621,6.9996,6.7452,6.9149,36237,0
2012-03-20,6.8556,6.9996,6.7958,6.9062,60465,0
2012-03-21,6.881,6.9828,6.8132,6.8556,21973,0
2012-03-22,6.8132,6.8132,6.6433,6.7196,55219,0
2012-03-23,6.7029,6.9062,6.6688,6.8724,44344,0
2012-03-26,6.9404,6.9996,6.8724,6.9828,59295,0
2012-03-27,6.9912,6.9912,6.8215,6.847,35561,0
2012-03-28,6.8385,6.8556,6.694,6.7958,66011,0
2012-03-29,6.728,6.8132,6.6601,6.7536,66382,0
2012-03-30,6.8132,6.8132,6.6601,6.7112,149370,0
2012-04-02,6.7029,6.9572,6.7029,6.9572,64858,0
2012-04-03,6.9052,6.9311,6.6884,6.7926,86485,0
2012-04-04,6.7055,6.7231,6.5928,6.6188,50621,0
2012-04-05,6.5842,6.6449,6.5581,6.5669,14009,0
2012-04-09,6.4226,6.4737,6.3632,6.3632,62389,0
2012-04-10,6.3632,6.3973,6.0241,6.1256,108063,0
2012-04-11,6.2107,6.3208,6.1936,6.3208,52813,0
2012-04-12,6.2955,6.4226,6.1936,6.338,58509,0
2012-04-13,6.2869,6.3294,6.0749,6.1174,41251,0
2012-04-16,6.2024,6.3041,6.1256,6.2277,21224,0
2012-04-17,6.3152,6.4193,6.2806,6.3586,56994,0
2012-04-18,6.2869,6.2869,6.1599,6.1599,37955,0
2012-04-19,6.1682,6.2363,6.0408,6.0408,55093,0
2012-04-20,6.1593,6.2461,6.0638,6.1504,62143,0
2012-04-23,6.0408,6.1256,5.9646,6.0241,46636,0
2012-04-24,6.0241,6.1936,6.0241,6.1682,38765,0
2012-04-25,6.2446,6.338,6.1174,6.1767,102110,0
2012-04-26,6.1427,6.2277,6.0494,6.1852,43709,0
2012-04-27,6.1938,6.3674,6.1504,6.2631,72655,0
2012-04-30,6.2785,6.4141,6.2277,6.338,97754,0
2012-05-01,6.3674,6.5408,6.2891,6.2891,57472,0
2012-05-02,6.272,6.3674,6.1938,6.2287,54192,0
2012-05-03,6.2287,6.3415,6.1765,6.2806,58656,0
2012-05-04,6.2374,6.2374,6.0724,6.1418,62598,0
2012-05-07,6.1071,6.2287,6.1071,6.1852,22500,0
2012-05-08,6.1332,6.4538,6.1332,6.4108,80471,0
2012-05-09,6.3327,6.4369,6.2546,6.3674,54060,0
2012-05-10,6.4021,6.4974,6.3239,6.4021,30565,0
2012-05-11,6.3415,6.3586,6.2028,6.2374,57306,0
2012-05-14,6.1678,6.2028,6.0724,6.0724,39393,0
2012-05-15,6.0724,6.1332,6.0204,6.0289,32262,0
2012-05-16,6.0289,6.1504,6.0289,6.0897,33454,0
2012-05-17,6.0812,6.2461,6.0377,6.055,49423,0
2012-05-18,6.0377,6.2028,6.0377,6.1418,167738,0
2012-05-21,6.1504,6.3067,6.0897,6.2979,41882,0
2012-05-22,6.2979,6.3067,6.1504,6.2113,79150,0
2012-05-23,6.1418,6.2891,6.0289,6.2287,63567,0
2012-05-24,6.2631,6.2631,6.1332,6.2546,29840,0
2012-05-25,6.272,6.272,6.1242,6.2028,617908,0
2012-05-29,6.272,6.272,6.1593,6.2028,27532,0
2012-05-30,6.1332,6.1504,6.0724,6.0812,41448,0
2012-05-31,6.0812,6.2197,6.0812,6.1418,92915,0
2012-06-01,6.0289,6.1938,6.0204,6.0724,149307,0
2012-06-04,6.1159,6.1852,6.0897,6.1504,93958,0
2012-06-05,6.0812,6.2374,6.0638,6.0983,75247,0
2012-06-06,6.1593,6.2197,6.0983,6.2197,48242,0
2012-06-07,6.3239,6.3239,6.1938,6.2028,80038,0
2012-06-08,6.1765,6.2891,6.1593,6.2546,158538,0
2012-06-11,6.3152,6.3152,6.1242,6.1678,71298,0
2012-06-12,6.1504,6.2891,6.0983,6.2374,48934,0
2012-06-13,6.2546,6.2891,6.0983,6.1418,47693,0
2012-06-14,6.1678,6.3674,6.1678,6.3415,69111,0
2012-06-15,6.3239,6.3935,6.2891,6.35,111251,0
2012-06-18,6.2806,6.2891,6.2287,6.2546,68213,0
2012-06-19,6.2631,6.3846,6.2546,6.2979,86439,0
2012-06-20,6.2806,6.3674,6.272,6.2806,45821,0
2012-06-21,6.272,6.272,6.0983,6.1071,44089,0
2012-06-22,6.1765,6.2287,6.1593,6.1938,397670,0
2012-06-25,6.1765,6.2028,6.1071,6.1159,42337,0
2012-06-26,6.1593,6.2287,6.1159,6.1765,26837,0
2012-06-27,6.1852,6.272,6.1852,6.2546,27085,0
2012-06-28,6.1765,6.2287,6.0812,6.1938,38074,0
2012-06-29,6.2979,6.3415,6.272,6.3327,83860,0
2012-07-02,6.3239,6.4974,6.2113,6.4886,49792,0
2012-07-03,6.4628,6.7231,6.4538,6.7231,55843,0
2012-07-05,6.6884,6.6884,6.4886,6.5061,64349,0
2012-07-06,6.4628,6.5147,6.4369,6.4886,73143,0
2012-07-09,6.4628,6.5494,6.4628,6.4886,32750,0
2012-07-10,6.5234,6.5757,6.48,6.5147,67706,0
2012-07-11,6.5234,6.5234,6.4108,6.4455,92580,0
2012-07-12,6.3759,6.48,6.3674,6.4193,63301,0
2012-07-13,6.4193,6.5757,6.4193,6.5061,152588,0
2012-07-16,6.4716,6.5061,6.4193,6.4282,34122,0
2012-07-17,6.4886,6.4886,6.2546,6.4628,75207,0
2012-07-18,6.4716,6.4886,6.2287,6.2979,70064,0
2012-07-19,6.3415,6.4108,6.3067,6.3415,88476,0
2012-07-20,6.35,6.3759,6.3327,6.3327,123814,0
2012-07-23,6.2113,6.4108,6.2113,6.3152,75648,0
2012-07-24,6.3586,6.3759,6.2287,6.2546,45074,0
2012-07-25,6.3152,6.3586,6.2631,6.3067,29642,0
2012-07-26,6.3846,6.3846,6.2891,6.3415,59240,0
2012-07-27,6.3586,6.48,6.3327,6.4455,87027,0
2012-07-30,6.4788,6.4879,6.4179,6.4355,62635,0
2012-07-31,6.4369,6.5408,6.4369,6.4716,40388,0
2012-08-01,6.4788,6.5665,6.3743,6.4093,113255,0
2012-08-02,6.3935,6.4974,6.3935,6.4108,74883,0
2012-08-03,6.5061,6.6449,6.35,6.5928,101354,0
2012-08-06,6.6275,6.7231,6.5061,6.6104,36077,0
2012-08-07,6.6713,6.7676,6.6014,6.7412,46491,0
2012-08-08,6.7064,6.7241,6.6014,6.6276,27292,0
2012-08-09,6.6189,6.6189,6.5228,6.584,24490,0
2012-08-10,6.584,6.584,6.4788,6.4966,34185,0
2012-08-13,6.4442,6.5141,6.3612,6.4528,43201,0
2012-08-14,6.4705,6.5227,6.4442,6.5052,37811,0
2012-08-15,6.4617,6.5665,6.4617,6.5488,36611,0
2012-08-16,6.5316,6.6189,6.4788,6.6104,40629,0
2012-08-17,6.584,6.7762,6.5488,6.7676,48089,0
2012-08-20,6.7241,6.7852,6.7241,6.7501,13504,0
2012-08-21,6.7762,6.8462,6.6014,6.6364,39780,0
2012-08-22,6.6189,6.7241,6.4617,6.6541,17353,0
2012-08-23,6.6276,6.6276,6.4966,6.5227,22562,0
2012-08-24,6.4879,6.6628,6.4879,6.5665,42488,0
2012-08-27,6.5754,6.5926,6.4179,6.5052,42979,0
2012-08-28,6.5052,6.5403,6.4179,6.4266,49094,0
2012-08-29,6.5052,6.5052,6.1991,6.3655,73150,0
2012-08-30,6.3743,6.4266,6.2605,6.2781,56259,0
2012-08-31,6.3478,6.3478,6.2165,6.3304,247442,0
2012-09-04,6.3393,6.4528,6.2344,6.3917,82184,0
2012-09-05,6.4179,6.4528,6.2955,6.4179,88395,0
2012-09-06,6.4617,6.4788,6.3304,6.4093,77652,0
2012-09-07,6.4617,6.4617,6.3393,6.3828,78416,0
2012-09-10,6.3566,6.5141,6.2867,6.3393,63139,0
2012-09-11,6.3215,6.4179,6.2867,6.3478,125237,0
2012-09-12,6.3566,6.3655,6.2605,6.3131,69567,0
2012-09-13,6.3131,6.4093,6.243,6.4004,189809,0
2012-09-14,6.4004,6.4617,6.2694,6.4004,111253,0
2012-09-17,6.3743,6.5141,6.2781,6.4617,511453,0
2012-09-18,6.4093,6.5403,6.3393,6.4705,184000,0
2012-09-19,6.5052,6.5488,6.4442,6.5141,66822,0
2012-09-20,6.4788,6.4966,6.4093,6.4788,41300,0
2012-09-21,6.5576,6.5576,6.4661,6.4966,137984,0
2012-09-24,6.4788,6.6452,6.3743,6.6364,92882,0
2012-09-25,6.6364,6.6452,6.5316,6.5576,99936,0
2012-09-26,6.6364,6.7064,6.5141,6.6452,52674,0
2012-09-27,6.6541,6.6541,6.4966,6.5576,76179,0
2012-09-28,6.5141,6.6541,6.5141,6.5488,79709,0
2012-10-01,6.6014,6.6104,6.4617,6.5665,63326,0
2012-10-02,6.6014,6.6014,6.4617,6.5141,69097,0
2012-10-03,6.4879,6.5488,6.4617,6.4966,59124,0
2012-10-04,6.5052,6.5576,6.4179,6.5403,72035,0
2012-10-05,6.5576,6.6189,6.4617,6.5227,57493,0
2012-10-08,6.4705,6.584,6.4179,6.4879,34842,0
2012-10-09,6.5227,6.5576,6.4266,6.5052,70673,0
2012-10-10,6.5488,6.5576,6.4617,6.5227,75866,0
2012-10-11,6.5754,6.5754,6.4355,6.5052,66183,0
2012-10-12,6.5141,6.5488,6.4617,6.4788,67234,0
2012-10-15,6.5141,6.5141,6.4179,6.4879,55829,0
2012-10-16,6.5403,6.5403,6.3044,6.3743,161623,0
2012-10-17,6.4004,6.4093,6.2868,6.3828,76840,0
2012-10-18,6.3828,6.3828,6.1991,6.2255,99169,0
2012-10-19,6.1906,6.3566,6.1204,6.3215,140091,0
2012-10-22,6.2955,6.3393,6.1468,6.2605,264436,0
2012-10-23,6.2516,6.2867,6.1643,6.2516,84158,0
2012-10-24,6.2516,6.2605,6.1643,6.243,49305,0
2012-10-25,6.3044,6.3131,6.1729,6.2082,45203,0
2012-10-26,6.2516,6.2867,6.1204,6.2516,83388,0
2012-10-31,6.2781,6.4266,6.2082,6.3743,104902,0
2012-11-01,6.3917,6.3917,6.2255,6.2955,137785,0
2012-11-02,6.2694,6.3478,6.2082,6.2867,130275,0
2012-11-05,6.2955,6.2955,6.1818,6.2516,854432,0
2012-11-06,6.2867,6.3566,6.1906,6.3478,86004,0
2012-11-07,6.3749,6.3749,6.1604,6.1958,182553,0
2012-11-08,6.1691,6.3356,6.1242,6.1691,98933,0
2012-11-09,6.1691,6.2318,6.1242,6.151,66302,0
2012-11-12,6.1782,6.1958,6.0527,6.1156,81852,0
2012-11-13,6.0351,6.0975,5.9901,6.0351,154314,0
2012-11-14,6.0798,6.0842,5.9279,5.9633,219959,0
2012-11-15,5.9633,6.1242,5.8741,5.8918,144529,0
2012-11-16,5.8918,5.9546,5.7666,5.9008,127953,0
2012-11-19,5.9633,5.9725,5.8649,5.9366,97307,0
2012-11-20,5.9456,5.9725,5.838,5.9546,92283,0
2012-11-21,5.9456,5.9993,5.9098,5.9456,185314,0
2012-11-23,5.9366,5.9901,5.9008,5.9814,246865,0
2012-11-26,5.9994,6.1604,5.8741,6.1335,359343,0
2012-11-27,6.1604,6.321,6.1604,6.1869,99708,0
2012-11-28,6.151,6.1958,6.0798,6.1335,46312,0
2012-11-29,6.1958,6.3033,6.1691,6.2494,62736,0
2012-11-30,6.2765,6.3122,6.0618,6.2318,332643,0
2012-12-03,6.2765,6.2765,6.0798,6.2494,232968,0
2012-12-04,6.1782,6.2585,6.1782,6.2494,32819,0
2012-12-05,6.2585,6.2585,6.1066,6.1604,58102,0
2012-12-06,6.1691,6.3391,6.1691,6.33,93074,0
2012-12-07,6.2138,6.4819,6.1958,6.4461,199568,0
2012-12-10,6.4732,6.5267,6.3927,6.5179,110593,0
2012-12-11,6.5627,6.5627,6.4461,6.5,158824,0
2012-12-12,6.4909,6.4909,6.4016,6.4016,106424,0
2012-12-13,6.3927,6.4641,6.321,6.4375,701156,0
2012-12-14,6.4375,6.4819,6.4106,6.4106,103409,0
2012-12-17,6.4285,6.5358,6.4016,6.5179,731208,0
2012-12-18,6.5089,6.5804,6.4819,6.5536,141871,0
2012-12-19,6.5267,6.6518,6.5089,6.6518,93139,0
2012-12-20,6.6161,6.6697,6.5179,6.5893,93178,0
2012-12-21,6.4819,6.5983,6.4375,6.5267,219933,0
2012-12-24,6.5089,6.5713,6.4819,6.5358,15362,0
2012-12-26,6.5358,6.5713,6.4285,6.5267,24113,0
2012-12-27,6.5536,6.5713,6.2853,6.5089,66691,0
2012-12-28,6.4641,6.4641,6.2225,6.3478,97590,0
2012-12-31,6.33,6.4732,6.33,6.4641,104657,0
2013-01-02,6.5536,6.5536,6.4461,6.5179,173609,0
2013-01-03,6.5267,6.5267,6.33,6.4375,98173,0
2013-01-04,6.4819,6.4819,6.3122,6.3837,113066,0
2013-01-07,6.3927,6.4194,6.3033,6.4194,51887,0
2013-01-08,6.4106,6.4732,6.321,6.4641,32651,0
2013-01-09,6.4375,6.4375,6.3659,6.4285,75680,0
2013-01-10,6.4375,6.4375,6.3568,6.4285,74842,0
2013-01-11,6.4375,6.4375,6.3749,6.4285,44106,0
2013-01-14,6.4194,6.4375,6.4016,6.4106,82046,0
2013-01-15,6.4106,6.4732,6.3749,6.4641,161578,0
2013-01-16,6.4375,6.4375,6.3658,6.3659,33586,0
2013-01-17,6.4016,6.4088,6.3659,6.3837,63497,0
2013-01-18,6.3749,6.4016,6.3568,6.3837,64466,0
2013-01-22,6.3568,6.4819,6.3568,6.4732,69479,0
2013-01-23,6.4819,6.5,6.4106,6.4461,135336,0
2013-01-24,6.455,6.5447,6.455,6.4819,72065,0
2013-01-25,6.4819,6.5179,6.3749,6.4016,125113,0
2013-01-28,6.3927,6.4285,6.3568,6.4106,78690,0
2013-01-29,6.3927,6.455,6.3837,6.4106,67148,0
2013-01-30,6.3749,6.5536,6.3659,6.5447,105080,0
2013-01-31,6.5713,6.7594,6.5447,6.7412,886015,0
2013-02-01,6.7412,7.0005,6.7054,6.8931,276141,0
2013-02-04,6.9293,7.0104,6.8751,6.9383,95292,0
2013-02-05,6.8931,7.0555,6.8844,6.9655,130521,0
2013-02-06,6.9383,6.9383,6.8573,6.9203,66399,0
2013-02-07,6.9203,6.9203,6.776,6.8392,64709,0
2013-02-08,6.8301,6.9563,6.8124,6.9383,70646,0
2013-02-11,6.9024,6.9563,6.7584,6.8301,74953,0
2013-02-12,6.8032,7.0194,6.8032,7.0013,79358,0
2013-02-13,7.0013,7.0285,6.9836,7.0285,27987,0
2013-02-14,7.0285,7.0285,7.0104,7.0285,24680,0
2013-02-15,7.0285,7.0285,6.9655,6.9926,77595,0
2013-02-19,6.9836,7.0376,6.9742,7.0376,76533,0
2013-02-20,7.0463,7.1186,6.9475,6.9475,57057,0
2013-02-21,7.0463,7.0555,6.9203,6.9563,25775,0
2013-02-22,6.9926,7.0194,6.9115,6.9926,53015,0
2013-02-25,6.9926,7.0104,6.7223,6.7402,74100,0
2013-02-26,6.776,7.0059,6.776,6.9475,53307,0
2013-02-27,6.9742,7.0646,6.9203,6.9655,115954,0
2013-02-28,6.9563,7.0734,6.9563,7.0194,74190,0
2013-03-01,6.9563,7.0463,6.9383,7.0194,34530,0
2013-03-04,6.9742,7.0376,6.8844,6.9926,54104,0
2013-03-05,7.0194,7.0734,6.9475,7.0646,33425,0
2013-03-06,7.0734,7.0734,7.0285,7.0734,15618,0
2013-03-07,7.0555,7.0825,6.9235,7.0646,32222,0
2013-03-08,7.0916,7.1186,7.0555,7.1096,24255,0
2013-03-11,7.0825,7.1186,7.0463,7.0555,27881,0
2013-03-12,7.0646,7.1276,7.0104,7.1096,32000,0
2013-03-13,7.0916,7.1276,7.0646,7.1006,42837,0
2013-03-14,7.1276,7.1276,7.0013,7.0285,64477,0
2013-03-15,7.0463,7.0916,7.0285,7.0734,162441,0
2013-03-18,7.0285,7.1006,6.9836,7.1006,51047,0
2013-03-19,7.0734,7.0734,6.8663,6.9655,71043,0
2013-03-20,7.0104,7.0376,6.9655,7.0104,43257,0
2013-03-21,6.9836,7.1547,6.9836,7.1096,52596,0
2013-03-22,7.1455,7.1455,6.9836,7.0916,44495,0
2013-03-25,7.0104,7.1186,6.9836,7.0825,39838,0
2013-03-26,7.1186,7.1186,6.9293,6.9563,67074,0
2013-03-27,6.9293,6.9926,6.7402,6.7942,64129,0
2013-03-28,6.8301,7.0194,6.7412,7.0104,283461,0
2013-04-01,6.9836,6.9836,6.8844,6.9383,65815,0
2013-04-02,6.9383,7.0463,6.641,6.7584,279393,0
2013-04-03,6.7492,7.0463,6.7492,6.8392,55643,0
2013-04-04,6.8483,6.9024,6.8212,6.8931,33958,0
2013-04-05,6.8301,7.0104,6.7671,6.9563,92004,0
2013-04-08,6.8931,6.9926,6.7942,6.8844,33440,0
2013-04-09,6.8663,6.9475,6.8032,6.9203,44199,0
2013-04-10,6.9203,7.0734,6.9203,7.0013,245970,0
2013-04-11,6.9475,7.0463,6.8931,6.9836,19350,0
2013-04-12,6.9115,6.9836,6.8483,6.9383,27293,0
2013-04-15,6.8663,6.8931,6.5778,6.6589,71444,0
2013-04-16,6.7132,6.8392,6.6322,6.8212,74253,0
2013-04-17,6.8301,6.8483,6.623,6.668,38716,0
2013-04-18,6.731,6.7942,6.65,6.686,36354,0
2013-04-19,6.686,6.7584,6.668,6.7492,19006,0
2013-04-22,6.731,6.7492,6.6139,6.731,36564,0
2013-04-23,6.776,6.8212,6.731,6.7671,12630,0
2013-04-24,6.7584,6.8032,6.731,6.776,27322,0
2013-04-25,6.8032,6.8032,6.715,6.7942,22297,0
2013-04-26,6.776,6.7942,6.5689,6.5778,93111,0
2013-04-29,6.6139,6.695,6.5871,6.6771,33401,0
2013-04-30,6.6771,6.8124,6.5778,6.7853,42073,0
2013-05-01,6.7584,7.2715,6.641,6.686,207082,0
2013-05-02,6.6771,6.7853,6.6771,6.686,110098,0
2013-05-03,6.776,6.8392,6.7039,6.7402,55553,0
2013-05-06,6.776,6.776,6.5778,6.641,221294,0
2013-05-07,6.6322,6.7491,6.5509,6.641,89946,0
2013-05-08,6.6589,6.686,6.5871,6.5871,70377,0
2013-05-09,6.5599,6.6274,6.5329,6.5509,80647,0
2013-05-10,6.5599,6.7492,6.5599,6.7132,50563,0
2013-05-13,6.7313,6.759,6.6309,6.6399,59105,0
2013-05-14,6.7224,6.7497,6.6309,6.7405,90101,0
2013-05-15,6.6856,6.896,6.6399,6.887,124055,0
2013-05-16,6.8503,6.896,6.8138,6.8503,45853,0
2013-05-17,6.8596,7.0239,6.7953,6.9876,117594,0
2013-05-20,6.951,6.9601,6.8596,6.9325,149448,0
2013-05-21,6.9144,7.0239,6.8777,6.951,45798,0
2013-05-22,6.951,6.9967,6.8596,6.896,47177,0
2013-05-23,6.8777,7.0423,6.7132,6.9782,44041,0
2013-05-24,6.9782,7.0332,6.8242,6.9782,34011,0
2013-05-28,7.0057,7.0516,6.8777,6.9967,280009,0
2013-05-29,6.951,6.951,6.8684,6.896,74895,0
2013-05-30,6.9691,7.0788,6.8777,7.0332,31654,0
2013-05-31,6.9831,7.0661,6.8722,6.8816,74067,0
2013-06-03,6.9144,7.1063,6.8138,7.0696,401830,0
2013-06-04,7.0423,7.0882,6.9876,6.9967,51450,0
2013-06-05,7.0057,7.0239,6.9325,6.951,31037,0
2013-06-06,6.9691,7.0516,6.9052,7.0423,73279,0
2013-06-07,7.0882,7.0882,6.9691,7.0696,35626,0
2013-06-10,7.0423,7.0788,7.0423,7.0608,15186,0
2013-06-11,7.0332,7.0423,6.8596,6.896,326917,0
2013-06-12,6.9144,6.9417,6.7864,6.8319,26401,0
2013-06-13,6.841,6.9236,6.7953,6.896,30566,0
2013-06-14,6.9144,6.9144,6.7313,6.7497,37318,0
2013-06-17,6.8045,6.951,6.7313,6.759,90647,0
2013-06-18,6.777,6.777,6.6765,6.6856,73093,0
2013-06-19,6.6856,6.7224,6.5668,6.5851,75939,0
2013-06-20,6.5119,6.5851,6.4477,6.4844,122422,0
2013-06-21,6.4844,6.4844,6.3752,6.4022,194826,0
2013-06-24,6.3563,6.4113,6.3382,6.3563,93106,0
2013-06-25,6.4113,6.4936,6.3197,6.4755,50612,0
2013-06-26,6.5028,6.5393,6.3563,6.3839,70456,0
2013-06-27,6.4204,6.4477,6.393,6.4295,76502,0
2013-06-28,6.4553,6.5754,6.4373,6.4553,759756,0
2013-07-01,6.4388,6.6217,6.4388,6.5575,77982,0
2013-07-02,6.5393,6.6309,6.4662,6.576,78281,0
2013-07-03,6.5393,6.6033,6.5302,6.5668,32077,0
2013-07-05,6.6584,6.6673,6.5483,6.6673,35748,0
2013-07-08,6.6765,6.759,6.5986,6.7405,47455,0
2013-07-09,6.777,6.8596,6.6673,6.7953,33714,0
2013-07-10,6.768,6.8045,6.6309,6.6765,35285,0
2013-07-11,6.7405,6.7497,6.6399,6.7313,27680,0
2013-07-12,6.7039,6.8138,6.7039,6.768,22952,0
2013-07-15,6.8409,6.8409,6.649,6.7039,104597,0
2013-07-16,6.6765,6.6765,6.5028,6.5668,95080,0
2013-07-17,6.5851,6.5851,6.5393,6.5484,53122,0
2013-07-18,6.5483,6.649,6.5483,6.5851,53343,0
2013-07-19,6.5668,6.6033,6.521,6.576,55530,0
2013-07-22,6.5575,6.576,6.5393,6.5483,30017,0
2013-07-23,6.5483,6.5575,6.4022,6.4388,187244,0
2013-07-24,6.4844,6.6126,6.4844,6.576,36174,0
2013-07-25,6.4477,6.5668,6.4477,6.5119,52762,0
2013-07-26,6.4936,6.5302,6.4662,6.5119,32428,0
2013-07-29,6.4936,6.5851,6.4845,6.4936,16338,0
2013-07-30,6.5119,6.5484,6.3656,6.3656,44800,0
2013-07-31,6.3656,6.4844,6.3563,6.3656,40284,0
2013-08-01,6.4296,6.4639,6.393,6.4114,32404,0
2013-08-02,6.4296,6.4477,6.3749,6.3839,37153,0
2013-08-05,6.393,6.4388,6.3839,6.4388,27563,0
2013-08-06,6.4478,6.5033,6.4388,6.4478,37888,0
2013-08-07,6.4757,6.4757,6.4388,6.4388,20206,0
2013-08-08,6.4478,6.483,6.3464,6.3834,29238,0
2013-08-09,6.3834,6.4111,6.3743,6.3834,27148,0
2013-08-12,6.3834,6.4478,6.3787,6.4018,33229,0
2013-08-13,6.4018,6.4202,6.2911,6.3649,50538,0
2013-08-14,6.3834,6.3834,6.2819,6.3743,46322,0
2013-08-15,6.3097,6.3556,6.236,6.2633,56745,0
2013-08-16,6.3281,6.3281,6.2171,6.2633,24172,0
2013-08-19,6.236,6.3003,6.1712,6.1896,19460,0
2013-08-20,6.1896,6.245,6.1806,6.2265,47299,0
2013-08-21,6.2171,6.2727,6.1955,6.2171,31516,0
2013-08-22,6.236,6.3556,6.236,6.2633,9529,0
2013-08-23,6.2633,6.3003,6.2171,6.2265,12205,0
2013-08-26,6.2451,6.2727,6.1896,6.2171,23420,0
2013-08-27,6.2083,6.217,6.0789,6.0789,38186,0
2013-08-28,6.0789,6.1249,6.0236,6.0236,45675,0
2013-08-29,6.0236,6.254,6.0143,6.1435,83782,0
2013-08-30,6.1947,6.197,6.0461,6.1202,158260,0
2013-09-03,6.1346,6.3097,6.0882,6.3003,60846,0
2013-09-04,6.2911,6.4018,6.2633,6.3187,76471,0
2013-09-05,6.3375,6.4018,6.3097,6.3281,28571,0
2013-09-06,6.3464,6.3926,6.3003,6.3464,31682,0
2013-09-09,6.3464,6.4388,6.3464,6.4202,27330,0
2013-09-10,6.4478,6.457,6.4202,6.4478,37079,0
2013-09-11,6.4202,6.457,6.4111,6.4388,24961,0
2013-09-12,6.4388,6.457,6.4111,6.4388,43104,0
2013-09-13,6.457,6.457,6.4295,6.4388,19127,0
2013-09-16,6.4295,6.4941,6.3926,6.4202,28890,0
2013-09-17,6.4202,6.4478,6.4111,6.4478,28669,0
2013-09-18,6.4849,6.6232,6.4849,6.5492,85903,0
2013-09-19,6.5402,6.5449,6.4388,6.4941,26682,0
2013-09-20,6.4941,6.6048,6.4757,6.5954,65522,0
2013-09-23,6.5864,6.6787,6.5492,6.6509,31704,0
2013-09-24,6.6139,6.7153,6.5954,6.6692,34366,0
2013-09-25,6.6417,6.7801,6.6139,6.734,74799,0
2013-09-26,6.7431,6.8263,6.6692,6.7523,52037,0
2013-09-27,6.7062,6.7708,6.7062,6.734,12034,0
2013-09-30,6.7809,6.7809,6.5574,6.5669,128582,0
2013-10-01,6.5216,6.5492,6.4478,6.4849,327604,0
2013-10-02,6.457,6.531,6.457,6.457,48457,0
2013-10-03,6.457,6.5033,6.4018,6.4849,27427,0
2013-10-04,6.4757,6.5033,6.4388,6.457,6285,0
2013-10-07,6.4111,6.5492,6.4111,6.457,54420,0
2013-10-08,6.4388,6.4941,6.4111,6.457,50747,0
2013-10-09,6.4941,6.6509,6.4665,6.5772,49106,0
2013-10-10,6.6327,6.7062,6.6327,6.66,38268,0
2013-10-11,6.6692,6.734,6.6417,6.734,23525,0
2013-10-14,6.7062,6.7615,6.6879,6.7615,60056,0
2013-10-15,6.734,6.7615,6.697,6.7523,51709,0
2013-10-16,6.7523,6.7893,6.734,6.7615,39135,0
2013-10-17,6.7615,6.8539,6.7523,6.8539,43363,0
2013-10-18,6.8631,6.8816,6.7984,6.8444,72308,0
2013-10-21,6.8355,6.8907,6.8169,6.8263,23349,0
2013-10-22,6.8444,6.8722,6.7249,6.8169,31436,0
2013-10-23,6.7801,6.8907,6.7708,6.8631,40396,0
2013-10-24,6.8444,6.8999,6.8263,6.8722,26451,0
2013-10-25,6.8907,6.8999,6.7893,6.8816,17995,0
2013-10-28,6.8722,6.9183,6.8722,6.9183,86399,0
2013-10-29,6.8999,6.9183,6.8355,6.8907,21357,0
2013-10-30,6.8539,6.8999,6.7615,6.7984,23525,0
2013-10-31,6.8272,6.8553,6.7063,6.7063,34465,0
2013-11-01,6.6327,6.7431,6.5954,6.6879,64068,0
2013-11-04,6.6597,6.7993,6.6322,6.7156,40423,0
2013-11-05,6.7156,6.7344,6.6691,6.6691,33650,0
2013-11-06,6.7063,6.818,6.6597,6.7344,21610,0
2013-11-07,6.7435,6.7622,6.6691,6.7063,38382,0
2013-11-08,6.6971,6.8737,6.6971,6.8458,47521,0
2013-11-11,6.8368,6.8553,6.7528,6.7902,240391,0
2013-11-12,6.7902,6.8458,6.7156,6.7528,26664,0
2013-11-13,6.7251,6.7902,6.6691,6.7622,23651,0
2013-11-14,6.7902,6.7902,6.6971,6.7251,17847,0
2013-11-15,6.7063,6.7716,6.7063,6.7251,30964,0
2013-11-18,6.7251,6.7716,6.6879,6.6971,33750,0
2013-11-19,6.6879,6.8272,6.6879,6.7716,29564,0
2013-11-20,6.7993,6.8368,6.7528,6.7902,19244,0
2013-11-21,6.8368,6.8737,6.7528,6.7993,43755,0
2013-11-22,6.8087,6.8644,6.7156,6.7809,40529,0
2013-11-25,6.7902,6.8644,6.7622,6.7902,44833,0
2013-11-26,6.7993,6.8368,6.6322,6.6413,406099,0
2013-11-27,6.6879,6.818,6.6413,6.7993,90201,0
2013-11-29,6.8272,6.8833,6.7902,6.8737,35534,0
2013-12-02,6.8553,6.8553,6.7528,6.7528,36445,0
2013-12-03,6.7435,6.7902,6.7344,6.7528,64236,0
2013-12-04,6.7902,6.8368,6.7528,6.7809,104284,0
2013-12-05,6.7716,6.818,6.7528,6.7993,88266,0
2013-12-06,6.8644,6.8737,6.7716,6.8368,116237,0
2013-12-09,6.8553,6.8553,6.7716,6.8087,56704,0
2013-12-10,6.818,6.8553,6.6879,6.7251,64957,0
2013-12-11,6.7435,6.7902,6.7435,6.7528,34942,0
2013-12-12,6.7435,6.8458,6.7344,6.7528,72569,0
2013-12-13,6.7622,6.8737,6.7622,6.8368,43898,0
2013-12-16,6.8458,6.8833,6.7993,6.8087,51055,0
2013-12-17,6.8368,6.8644,6.8368,6.8458,41499,0
2013-12-18,6.8368,6.8833,6.8272,6.8833,47412,0
2013-12-19,6.8833,6.8833,6.818,6.8272,35907,0
2013-12-20,6.8553,6.8877,6.8368,6.8833,165743,0
2013-12-23,6.8833,6.9669,6.8833,6.9576,34605,0
2013-12-24,6.9203,6.9759,6.9111,6.9483,22572,0
2013-12-26,6.9576,6.9759,6.9295,6.9669,40691,0
2013-12-27,6.9947,7.004,6.9111,6.9576,45797,0
2013-12-30,6.9203,7.0134,6.9203,6.9389,44618,0
2013-12-31,6.9669,7.0225,6.9111,6.9389,69128,0
2014-01-02,6.9111,6.9855,6.9111,6.9483,32663,0
2014-01-03,6.9483,6.9947,6.9389,6.9855,26334,0
2014-01-06,6.9947,7.0225,6.8923,6.9017,26341,0
2014-01-07,6.8925,7.004,6.8925,6.9389,13675,0
2014-01-08,6.9483,6.9947,6.818,6.8553,39280,0
2014-01-09,6.8833,6.8833,6.6897,6.7993,42962,0
2014-01-10,6.818,6.8923,6.7435,6.7993,31286,0
2014-01-13,6.7809,6.8368,6.7435,6.8087,38009,0
2014-01-14,6.8087,6.9017,6.8087,6.8458,8494,0
2014-01-15,6.8458,6.9295,6.7622,6.8087,42789,0
2014-01-16,6.8272,6.8272,6.7435,6.7528,84718,0
2014-01-17,6.7528,6.7902,6.7344,6.7716,250060,0
2014-01-21,6.7902,6.7902,6.7344,6.7622,54831,0
2014-01-22,6.7622,6.7716,6.7251,6.7622,27093,0
2014-01-23,6.7528,6.7622,6.7156,6.7622,42789,0
2014-01-24,6.7344,6.7622,6.6879,6.7435,70849,0
2014-01-27,6.7344,6.7528,6.6506,6.6597,51712,0
2014-01-28,6.6879,6.7528,6.604,6.6506,92995,0
2014-01-29,6.6134,6.7902,6.6134,6.6506,64184,0
2014-01-30,6.7063,6.9203,6.6228,6.9111,65475,0
2014-01-31,6.7993,6.9856,6.7528,6.9389,120943,0
2014-02-03,6.9483,7.004,6.9203,6.9295,59931,0
2014-02-04,6.9763,6.9953,6.7796,6.8639,39821,0
2014-02-05,6.8171,6.8547,6.7702,6.8077,40434,0
2014-02-06,6.7982,6.9109,6.7982,6.8171,37948,0
2014-02-07,6.8171,6.9109,6.7139,6.7982,66387,0
2014-02-10,6.7609,6.8547,6.7139,6.8266,63057,0
2014-02-11,6.8171,6.9345,6.7982,6.8829,45295,0
2014-02-12,6.8639,6.9295,6.789,6.8639,48118,0
2014-02-13,6.8547,7.0027,6.8547,6.9763,60294,0
2014-02-14,6.9953,7.0984,6.9109,7.0611,64693,0
2014-02-18,7.0984,7.2203,7.0796,7.1078,41002,0
2014-02-19,7.1078,7.1265,6.836,6.8733,46207,0
2014-02-20,6.9109,7.0046,6.7982,6.9015,80073,0
2014-02-21,6.9295,6.9763,6.836,6.8829,61110,0
2014-02-24,6.9202,7.089,6.9109,7.0796,89314,0
2014-02-25,7.0701,7.1265,6.9295,6.9485,35385,0
2014-02-26,6.9763,7.0421,6.9109,7.0046,27940,0
2014-02-27,7.0233,7.1172,6.9763,7.1078,84248,0
2014-02-28,7.1172,7.211,7.0796,7.1172,58735,0
2014-03-03,7.089,7.1687,7.0516,7.0611,72579,0
2014-03-04,7.1827,7.5016,7.1453,7.3985,130583,0
2014-03-05,7.3609,7.3891,7.2765,7.3235,34132,0
2014-03-06,7.3235,7.3609,7.2391,7.3139,35528,0
2014-03-07,7.3516,7.3891,7.211,7.2298,52964,0
2014-03-10,7.2298,7.2672,7.1359,7.258,46458,0
2014-03-11,7.2014,7.2298,7.0611,7.1641,43988,0
2014-03-12,7.1453,7.2672,7.1359,7.2203,46787,0
2014-03-13,7.2672,7.3741,7.1827,7.2203,43714,0
2014-03-14,7.2014,7.286,7.1547,7.2203,38975,0
2014-03-17,7.2672,7.2672,7.2014,7.211,32818,0
2014-03-18,7.2014,7.2672,7.1265,7.258,37927,0
2014-03-19,7.2482,7.3235,7.1359,7.2482,34853,0
2014-03-20,7.1922,7.2672,7.1922,7.211,40872,0
2014-03-21,7.2672,7.2672,7.0327,7.0421,220825,0
2014-03-24,7.1547,7.1922,7.0701,7.1172,45031,0
2014-03-25,7.1265,7.1827,7.1172,7.1547,63668,0
2014-03-26,7.1547,7.1827,6.986,6.9953,58974,0
2014-03-27,7.0327,7.089,7.0046,7.0701,55512,0
2014-03-28,7.0516,7.089,7.0046,7.0141,66397,0
2014-03-31,7.0421,7.089,6.9672,6.986,89729,0
2014-04-01,6.9953,7.0796,6.986,7.0611,74728,0
2014-04-02,7.0796,7.1078,6.9953,7.0046,68629,0
2014-04-03,6.9953,7.0233,6.939,6.94,69311,0
2014-04-04,6.9763,7.0141,6.836,6.8547,79980,0
2014-04-07,6.8451,6.9578,6.8451,6.8547,64315,0
2014-04-08,6.8829,6.939,6.8733,6.8733,71191,0
2014-04-09,6.9202,6.939,6.8451,6.9015,47785,0
2014-04-10,6.8829,6.939,6.836,6.836,84783,0
2014-04-11,6.8077,6.8451,6.742,6.742,58701,0
2014-04-14,6.7513,6.7795,6.7139,6.7235,107025,0
2014-04-15,6.742,6.7609,6.7044,6.7513,86337,0
2014-04-16,6.7513,6.7513,6.6951,6.7139,122296,0
2014-04-17,6.6578,6.7044,6.6296,6.667,241920,0
2014-04-21,6.7044,6.8266,6.6578,6.8171,45890,0
2014-04-22,6.7702,6.8733,6.7235,6.8547,74411,0
2014-04-23,6.8266,6.8639,6.7513,6.7609,82660,0
2014-04-24,6.761,6.8356,6.7609,6.7982,51260,0
2014-04-25,6.7702,6.8266,6.667,6.6764,61990,0
2014-04-28,6.7138,6.7982,6.6717,6.6764,64675,0
2014-04-29,6.6858,6.7327,6.6296,6.6296,36324,0
2014-04-30,6.6296,6.6764,6.4231,6.4231,261133,0
2014-05-01,6.5359,6.789,6.5077,6.7702,108561,0
2014-05-02,6.7609,6.8266,6.7044,6.7139,43298,0
2014-05-05,6.6951,6.7513,6.6483,6.6951,48366,0
2014-05-06,6.6483,6.7982,6.5919,6.6014,56890,0
2014-05-07,6.5827,6.7609,6.5563,6.6774,61778,0
2014-05-08,6.6951,6.7702,6.5939,6.6201,44533,0
2014-05-09,6.5732,6.836,6.564,6.7982,46910,0
2014-05-12,6.8552,6.9402,6.8078,6.9119,64668,0
2014-05-13,6.9288,6.9288,6.7321,6.7608,42527,0
2014-05-14,6.7415,6.7415,6.6186,6.6471,54276,0
2014-05-15,6.6376,6.6942,6.6186,6.6566,52719,0
2014-05-16,6.6281,6.7228,6.6262,6.7228,56980,0
2014-05-19,6.6849,6.77,6.6395,6.7608,34700,0
2014-05-20,6.7228,6.7889,6.6186,6.7038,83359,0
2014-05-21,6.6566,6.8644,6.6471,6.8078,89866,0
2014-05-22,6.8455,6.8455,6.7228,6.7794,32389,0
2014-05-23,6.7608,6.8552,6.7608,6.8455,49623,0
2014-05-27,6.8927,6.8927,6.7608,6.8644,35447,0
2014-05-28,6.8363,6.8739,6.7228,6.8267,56978,0
2014-05-29,6.8267,6.8644,6.7889,6.8267,40056,0
2014-05-30,6.8552,6.8739,6.8078,6.8267,177458,0
2014-06-02,6.8078,6.8739,6.8078,6.8172,48526,0
2014-06-03,6.8078,6.8497,6.7133,6.77,67950,0
2014-06-04,6.7321,6.8078,6.7228,6.7509,42256,0
2014-06-05,6.7608,6.8363,6.7133,6.7982,52899,0
2014-06-06,6.77,6.8455,6.77,6.8172,45580,0
2014-06-09,6.7982,6.8455,6.77,6.8172,35383,0
2014-06-10,6.8078,6.8552,6.8078,6.8078,30564,0
2014-06-11,6.8267,6.8455,6.77,6.7794,42250,0
2014-06-12,6.77,6.8078,6.6849,6.7133,75392,0
2014-06-13,6.7982,6.7982,6.6566,6.6566,73131,0
2014-06-16,6.6755,6.7321,6.6566,6.6849,69475,0
2014-06-17,6.6658,6.7509,6.6658,6.6849,49772,0
2014-06-18,6.7133,6.7415,6.6849,6.7133,56897,0
2014-06-19,6.7038,6.8644,6.6942,6.7982,89472,0
2014-06-20,6.8172,6.8644,6.7321,6.7509,170185,0
2014-06-23,6.7794,6.7889,6.6849,6.7038,127110,0
2014-06-24,6.7038,6.7608,6.6471,6.6942,152018,0
2014-06-25,6.7794,6.8644,6.6658,6.7608,182661,0
2014-06-26,6.8172,6.8172,6.6942,6.7038,158674,0
2014-06-27,6.7133,6.9024,6.6755,6.9024,3258795,0
2014-06-30,6.8172,7.0915,6.77,7.0537,394874,0
2014-07-01,7.0348,7.1294,6.9779,7.016,154697,0
2014-07-02,7.0537,7.2049,6.9306,7.1294,178949,0
2014-07-03,7.1955,7.1955,7.148,7.148,50338,0
2014-07-07,7.1861,7.2618,7.0915,7.2334,150714,0
2014-07-08,7.2334,7.2334,7.1056,7.1576,119378,0
2014-07-09,7.1955,7.2521,7.1576,7.1765,95642,0
2014-07-10,7.1104,7.1765,7.0252,7.1104,50103,0
2014-07-11,7.1008,7.1198,7.0063,7.0441,28072,0
2014-07-14,7.0915,7.148,7.0063,7.0441,22705,0
2014-07-15,7.0537,7.082,6.9119,6.9969,48357,0
2014-07-16,6.9684,7.0441,6.9024,6.9969,39285,0
2014-07-17,6.9779,7.016,6.9024,6.9024,26474,0
2014-07-18,6.9213,7.016,6.9213,6.9591,30879,0
2014-07-21,6.9497,7.016,6.9213,6.9876,18362,0
2014-07-22,7.0063,7.0348,6.8927,6.9591,51680,0
2014-07-23,6.9119,6.9876,6.8552,6.8644,41621,0
2014-07-24,6.8455,6.8927,6.7228,6.7228,99661,0
2014-07-25,6.77,6.8739,6.7415,6.8363,56417,0
2014-07-28,6.7794,6.8363,6.6942,6.6942,43870,0
2014-07-29,6.7509,6.8267,6.7321,6.8078,28850,0
2014-07-30,6.8363,6.8363,6.7133,6.7889,47472,0
2014-07-31,6.7415,6.8836,6.7228,6.8267,73246,0
2014-08-01,6.7794,6.8267,6.6755,6.7889,34823,0
2014-08-04,6.7889,6.7889,6.6745,6.6745,59946,0
2014-08-05,6.7127,6.7793,6.6841,6.7507,36771,0
2014-08-06,6.7412,6.8651,6.7316,6.8175,33189,0
2014-08-07,6.8175,6.8367,6.7127,6.7507,20770,0
2014-08-08,6.7507,6.7605,6.6745,6.7507,45873,0
2014-08-11,6.7507,6.7698,6.6935,6.7698,50211,0
2014-08-12,6.7412,6.7793,6.6841,6.7698,101694,0
2014-08-13,6.7889,6.8936,6.7793,6.8651,97613,0
2014-08-14,6.8651,6.9225,6.8651,6.8746,32424,0
2014-08-15,6.913,6.9319,6.827,6.827,32305,0
2014-08-18,6.9032,6.9225,6.827,6.827,51907,0
2014-08-19,6.8843,6.913,6.846,6.8843,34719,0
2014-08-20,6.8746,6.8746,6.7793,6.827,29152,0
2014-08-21,6.827,6.9319,6.808,6.9319,37927,0
2014-08-22,6.9319,6.9605,6.8936,6.9032,21911,0
2014-08-25,6.9032,6.9985,6.8651,6.8651,22215,0
2014-08-26,6.8651,6.9892,6.8651,6.9032,16977,0
2014-08-27,6.9319,6.9605,6.8746,6.8843,21568,0
2014-08-28,6.8843,6.9032,6.846,6.846,18308,0
2014-08-29,6.8843,6.951,6.8175,6.9225,77090,0
2014-09-02,6.9415,6.9985,6.8936,6.951,39925,0
2014-09-03,6.9415,7.0273,6.8557,6.8651,15863,0
2014-09-04,6.913,6.9225,6.7793,6.808,34704,0
2014-09-05,6.827,6.8367,6.7507,6.8175,23716,0
2014-09-08,6.7793,6.8843,6.7605,6.7983,26627,0
2014-09-09,6.808,6.8175,6.7412,6.7793,30135,0
2014-09-10,6.7889,6.827,6.7605,6.827,29274,0
2014-09-11,6.8367,6.8651,6.7605,6.7983,27868,0
2014-09-12,6.7698,6.8459,6.7412,6.7983,23070,0
2014-09-15,6.7889,6.8367,6.7605,6.8175,68845,0
2014-09-16,6.808,6.8557,6.7605,6.7793,59925,0
2014-09-17,6.7889,6.827,6.7698,6.7983,13378,0
2014-09-18,6.7605,6.8746,6.7605,6.7698,14112,0
2014-09-19,6.8651,6.951,6.7507,6.951,69948,0
2014-09-22,6.7698,6.9032,6.7698,6.7983,11332,0
2014-09-23,6.7889,6.8175,6.7222,6.7983,37638,0
2014-09-24,6.7412,6.808,6.703,6.7793,59567,0
2014-09-25,6.7698,6.7889,6.703,6.7222,20668,0
2014-09-26,6.7983,6.7983,6.703,6.703,15354,0
2014-09-29,6.6935,6.7605,6.6935,6.7412,22221,0
2014-09-30,6.7127,6.7507,6.6745,6.7316,26637,0
2014-10-01,6.7127,6.7127,6.6745,6.6745,22031,0
2014-10-02,6.7127,6.7412,6.6458,6.6935,20684,0
2014-10-03,6.7605,6.7793,6.6841,6.7698,29048,0
2014-10-06,6.7605,6.808,6.6783,6.7127,39042,0
2014-10-07,6.703,6.7222,6.6745,6.6745,27133,0
2014-10-08,6.6458,6.7889,6.6172,6.7507,33673,0
2014-10-09,6.7316,6.7605,6.6267,6.7222,33273,0
2014-10-10,6.7605,6.808,6.6944,6.7889,12326,0
2014-10-13,6.7316,6.7698,6.6745,6.7698,13579,0
2014-10-14,6.7316,6.7316,6.6841,6.7127,13108,0
2014-10-15,6.6841,6.7698,6.5601,6.7605,32714,0
2014-10-16,6.7222,6.7793,6.6841,6.7698,11668,0
2014-10-17,6.7698,6.8175,6.6935,6.7698,15174,0
2014-10-20,6.6078,6.7793,6.6078,6.6935,8144,0
2014-10-21,6.7889,6.7983,6.703,6.7698,16235,0
2014-10-22,6.703,6.7507,6.6935,6.6935,5144,0
2014-10-23,6.7222,6.7793,6.6935,6.7127,17430,0
2014-10-24,6.7316,6.7793,6.7222,6.7412,12508,0
2014-10-27,6.7507,6.7698,6.6935,6.7316,11594,0
2014-10-28,6.7507,6.7793,6.7222,6.7793,6164,0
2014-10-29,6.7412,6.7412,6.6364,6.7316,30475,0
2014-10-30,6.7222,6.7222,6.6458,6.7222,20028,0
2014-10-31,6.7412,6.7412,6.6649,6.7412,32465,0
2014-11-03,6.7507,6.7507,6.6268,6.6268,49485,0
2014-11-04,6.6268,6.703,6.6268,6.6935,32549,0
2014-11-05,6.703,6.7316,6.703,6.7316,20490,0
2014-11-06,6.7507,6.7605,6.7222,6.7605,6096,0
2014-11-07,6.7507,6.7985,6.7507,6.7507,15041,0
2014-11-10,6.7028,6.7985,6.7028,6.7605,7014,0
2014-11-11,6.789,6.789,6.7411,6.789,28375,0
2014-11-12,6.8081,7.0284,6.7985,6.9614,345974,0
2014-11-13,6.9614,7.0284,6.9614,7.0284,115266,0
2014-11-14,6.9996,7.1528,6.9996,7.1338,88240,0
2014-11-17,7.1338,7.1912,7.1338,7.1817,108215,0
2014-11-18,7.2104,7.2296,7.1719,7.1719,163807,0
2014-11-19,7.1719,7.1912,7.1719,7.1719,51387,0
2014-11-20,7.1719,7.1817,6.9518,6.9518,19602,0
2014-11-21,7.0571,7.0955,6.9614,6.9902,46197,0
2014-11-24,6.9805,7.0762,6.9805,7.0189,17114,0
2014-11-25,7.0189,7.0955,7.0189,7.0571,13000,0
2014-11-26,7.0284,7.0762,7.0189,7.0189,12245,0
2014-11-28,7.0475,7.0762,7.0189,7.0189,9967,0
2014-12-01,7.0189,7.0859,6.9421,7.0475,20639,0
2014-12-02,6.9421,7.0571,6.9136,6.9708,25430,0
2014-12-03,6.9805,6.9996,6.9326,6.9614,8600,0
2014-12-04,6.9136,6.9996,6.8942,6.9614,27946,0
2014-12-05,6.9421,7.0571,6.7605,7.038,49571,0
2014-12-08,6.9805,7.0189,6.8849,6.9326,19160,0
2014-12-09,6.8751,6.9421,6.8464,6.9421,12496,0
2014-12-10,6.9518,6.9518,6.837,6.9421,45757,0
2014-12-11,6.8942,6.9421,6.837,6.9421,23351,0
2014-12-12,6.8942,6.9326,6.7028,6.8272,84425,0
2014-12-15,6.8942,6.9326,6.8272,6.8464,156682,0
2014-12-16,6.8751,6.9326,6.8751,6.8942,85356,0
2014-12-17,6.9038,6.9421,6.8942,6.9038,44209,0
2014-12-18,6.8942,6.9326,6.8849,6.9326,76641,0
2014-12-19,6.9326,6.9326,6.8656,6.8942,99928,0
2014-12-22,6.9232,6.9614,6.8942,6.8942,22924,0
2014-12-23,6.9518,6.9805,6.8751,6.9421,19644,0
2014-12-24,6.9421,7.0284,6.9232,6.9805,9120,0
2014-12-26,7.0571,7.0762,6.9518,6.9996,10630,0
2014-12-29,7.0189,7.0571,6.9136,6.9805,11101,0
2014-12-30,6.9902,6.9902,6.8942,6.9421,208821,0
2014-12-31,6.9136,7.0284,6.9136,7.0284,29980,0
2015-01-02,6.9996,7.0283,6.8849,6.8942,17554,0
2015-01-05,6.7507,6.9038,6.7507,6.8942,21152,0
2015-01-06,6.8561,6.9326,6.8464,6.8942,26128,0
2015-01-07,6.9518,6.9902,6.8849,6.9038,8462,0
2015-01-08,6.9902,6.9902,6.9136,6.9326,3850,0
2015-01-09,6.8849,6.9902,6.8849,6.8849,9097,0
2015-01-12,6.9421,6.9421,6.8561,6.8942,38981,0
2015-01-13,6.9805,6.9805,6.8656,6.8656,15318,0
2015-01-14,6.8942,6.9518,6.8178,6.8178,27624,0
2015-01-15,6.8656,6.9038,6.7698,6.8272,25122,0
2015-01-16,6.8178,6.9326,6.8178,6.9326,13616,0
2015-01-20,6.9136,6.9326,6.8561,6.8656,12323,0
2015-01-21,6.837,6.9038,6.837,6.8656,15350,0
2015-01-22,6.8751,6.9518,6.8751,6.9421,11441,0
2015-01-23,6.9805,6.9805,6.8942,6.9421,10442,0
2015-01-26,6.8942,6.9805,6.8561,6.9805,15615,0
2015-01-27,6.9038,6.9614,6.8561,6.9421,8402,0
2015-01-28,6.8942,6.9902,6.8561,6.8561,26772,0
2015-01-29,6.8849,6.9614,6.8561,6.8751,6944,0
2015-01-30,6.9326,6.9421,6.8849,6.8942,20634,0
2015-02-02,6.8942,6.9326,6.8561,6.8561,22410,0
2015-02-03,6.8942,6.9996,6.8656,6.9421,14731,0
2015-02-04,6.8656,6.9996,6.8656,6.9232,6567,0
2015-02-05,6.9902,7.0284,6.9614,7.0284,6700,0
2015-02-06,6.9805,7.1912,6.9518,7.0762,41125,0
2015-02-09,7.0284,7.1719,6.9805,6.9805,16977,0
2015-02-10,7.0859,7.0859,6.9421,7.0189,1475,0
2015-02-11,7.0573,7.0862,6.9515,7.0476,1133,0
2015-02-12,7.0189,7.1245,6.9707,7.1245,9184,0
2015-02-13,7.1343,7.1343,7.0117,7.1245,2749,0
2015-02-17,7.0764,7.1151,6.9901,7.1151,12308,0
2015-02-18,7.1343,7.1343,7.0188,7.0573,19574,0
2015-02-19,7.0381,7.0381,6.9803,6.9995,3248,0
2015-02-20,6.9707,6.9995,6.9612,6.9803,4161,0
2015-02-23,6.9612,7.0189,6.8937,6.9419,28245,0
2015-02-24,6.9803,6.9995,6.9323,6.9803,15851,0
2015-02-25,6.9515,7.0092,6.9132,6.9419,19312,0
2015-02-26,6.9515,6.9707,6.9323,6.9323,16797,0
2015-02-27,6.9033,6.9707,6.9033,6.9515,14471,0
2015-03-02,6.9323,6.9803,6.9228,6.9323,15081,0
2015-03-03,6.9612,6.9901,6.8457,6.8457,14874,0
2015-03-04,6.8649,6.9515,6.8649,6.9228,7385,0
2015-03-05,6.9515,6.9515,6.8937,6.9323,40354,0
2015-03-06,6.9132,6.9995,6.9132,6.9995,46387,0
2015-03-09,7.0092,7.0092,6.9323,6.9323,4264,0
2015-03-10,6.9323,7.0189,6.9132,6.9995,34635,0
2015-03-11,6.9707,7.067,6.9323,6.9612,20282,0
2015-03-12,6.9995,7.0189,6.9419,7.0092,21945,0
2015-03-13,6.9803,7.0476,6.9612,6.9995,46282,0
2015-03-16,7.0573,7.067,6.9612,7.0284,43788,0
2015-03-17,7.0189,7.1725,6.9707,7.0284,101614,0
2015-03-18,7.0284,7.0573,6.9707,6.9995,28913,0
2015-03-19,6.9901,7.0092,6.9515,6.9515,19863,0
2015-03-20,6.9901,7.067,6.9323,6.9323,63756,0
2015-03-23,6.9323,7.1151,6.9323,7.0092,39626,0
2015-03-24,7.4418,7.4418,7.0381,7.2111,12168,0
2015-03-25,7.1725,7.2977,7.1343,7.2305,182114,0
2015-03-26,7.24,7.3939,7.1725,7.3361,33801,0
2015-03-27,7.24,7.3939,7.2014,7.3553,18930,0
2015-03-30,7.3455,7.4226,7.2688,7.2688,22881,0
2015-03-31,7.3553,7.4418,7.3168,7.4323,36967,0
2015-04-01,7.4034,7.4514,7.3746,7.4323,17681,0
2015-04-02,7.4514,7.4613,7.4323,7.4514,60427,0
2015-04-06,7.3939,7.5956,7.3842,7.5956,71971,0
2015-04-07,7.5092,7.6245,7.5092,7.6221,53707,0
2015-04-08,7.5574,7.7112,7.4803,7.5956,60012,0
2015-04-09,7.5475,7.5764,7.5187,7.5382,20019,0
2015-04-10,7.6245,7.6343,7.5187,7.5187,14874,0
2015-04-13,7.5764,7.6343,7.4803,7.6343,29122,0
2015-04-14,7.5092,7.6436,7.5092,7.6149,8113,0
2015-04-15,7.5956,7.6436,7.5814,7.5862,3332,0
2015-04-16,7.5956,7.6149,7.5092,7.5956,17223,0
2015-04-17,7.5862,7.6054,7.5668,7.5862,16640,0
2015-04-20,7.6054,7.6054,7.5092,7.5187,30587,0
2015-04-21,7.5668,7.5668,7.4708,7.5187,7363,0
2015-04-22,7.5382,7.5382,7.4514,7.5382,18276,0
2015-04-23,7.4995,7.5764,7.4418,7.5668,28705,0
2015-04-24,7.6149,7.6149,7.5382,7.5956,88841,0
2015-04-27,7.5668,7.6436,7.4323,7.5092,14040,0
2015-04-28,7.4995,7.5668,7.4708,7.5187,8737,0
2015-04-29,7.4034,7.5764,7.3746,7.4708,23195,0
2015-04-30,7.4034,7.5187,7.3266,7.4514,24338,0
2015-05-01,7.4613,7.5382,7.4514,7.4613,16331,0
2015-05-04,7.4613,7.6436,7.4514,7.4708,5616,0
2015-05-05,7.4613,7.6343,7.4514,7.4995,24236,0
2015-05-06,7.5187,7.5764,7.3649,7.4803,301690,0
2015-05-07,7.4899,7.4899,7.1919,7.4613,5289,0
2015-05-08,7.5187,7.5187,7.3842,7.4514,35570,0
2015-05-11,7.4804,7.4804,7.4322,7.4709,4869,0
2015-05-12,7.3549,7.4418,7.3549,7.4033,7189,0
2015-05-13,7.4613,7.4613,7.3743,7.4322,9014,0
2015-05-14,7.4418,7.4514,7.4128,7.4322,4661,0
2015-05-15,7.3839,7.4514,7.3549,7.4322,9138,0
2015-05-18,7.3743,7.4514,7.3373,7.3743,10632,0
2015-05-19,7.1909,7.4997,7.1909,7.3646,18592,0
2015-05-20,7.4128,7.4514,7.3067,7.3163,10154,0
2015-05-21,7.3549,7.4225,7.1716,7.3067,26109,0
2015-05-22,7.1813,7.4033,7.1522,7.2102,31702,0
2015-05-26,7.2585,7.2585,7.1621,7.1716,9035,0
2015-05-27,7.1522,7.3261,7.1522,7.2198,24037,0
2015-05-28,7.2005,7.2585,7.1426,7.1813,27554,0
2015-05-29,7.1621,7.2487,7.1426,7.1522,27144,0
2015-06-01,7.1621,7.1813,7.1426,7.1426,8961,0
2015-06-02,7.1426,7.1522,7.0074,7.0268,104127,0
2015-06-03,7.1039,7.2487,6.9978,7.1232,23726,0
2015-06-04,7.133,7.2585,7.133,7.1909,12949,0
2015-06-05,7.2005,7.2681,7.1813,7.2005,7044,0
2015-06-08,7.2391,7.2874,7.2005,7.2005,12433,0
2015-06-09,7.2005,7.2971,7.1909,7.2005,9830,0
2015-06-10,7.2585,7.2971,7.2296,7.2874,6053,0
2015-06-11,7.2005,7.2971,7.1909,7.2681,14223,0
2015-06-12,7.2681,7.3067,7.2102,7.2102,10981,0
2015-06-15,7.2585,7.2874,7.2102,7.2777,2487,0
2015-06-16,7.2296,7.2296,6.8724,6.9978,146806,0
2015-06-17,7.0848,7.2391,7.0848,7.1426,80397,0
2015-06-18,7.2005,7.2005,7.0364,7.1522,14816,0
2015-06-19,7.0655,7.1621,7.046,7.1522,62265,0
2015-06-22,7.0268,7.1039,7.0173,7.0557,15954,0
2015-06-23,7.1039,7.1813,7.0074,7.0848,70625,0
2015-06-24,7.0074,7.0655,6.9978,7.0268,268229,0
2015-06-25,7.046,7.046,7.0268,7.0364,4456,0
2015-06-26,7.0364,7.0749,7.0364,7.046,20410,0
2015-06-29,7.0173,7.0364,6.9592,6.9592,20099,0
2015-06-30,6.9688,7.0557,6.9688,7.0557,8181,0
2015-07-01,7.0749,7.1426,6.9978,7.133,361679,0
2015-07-02,7.133,7.133,7.0364,7.046,12121,0
2015-07-06,7.0557,7.1039,7.046,7.0655,13985,0
2015-07-07,7.046,7.1426,7.046,7.1426,19997,0
2015-07-08,7.1039,7.1813,7.1039,7.133,13573,0
2015-07-09,7.1426,7.2102,7.133,7.1621,10567,0
2015-07-10,7.2296,7.2874,7.1137,7.1137,11190,0
2015-07-13,7.1522,7.2874,7.1426,7.1909,8497,0
2015-07-14,7.2777,7.2777,7.1426,7.1426,4250,0
2015-07-15,7.1137,7.2487,7.1137,7.2295,10062,0
2015-07-16,7.2296,7.2296,7.1039,7.2198,10775,0
2015-07-17,7.2198,7.2681,7.1621,7.1621,1657,0
2015-07-20,7.1232,7.2874,7.1232,7.1621,7044,0
2015-07-21,7.2198,7.2777,7.0655,7.2296,37711,0
2015-07-22,7.2391,7.2681,7.133,7.2681,7770,0
2015-07-23,7.1909,7.2391,7.1909,7.2005,4869,0
2015-07-24,7.133,7.1426,6.8144,7.0749,53769,0
2015-07-27,7.0848,7.0848,6.9978,7.0848,16473,0
2015-07-28,7.046,7.1232,6.9883,7.1232,27352,0
2015-07-29,7.0173,7.1137,7.0074,7.0364,9635,0
2015-07-30,7.0944,7.1137,7.046,7.0944,6733,0
2015-07-31,7.1137,7.1621,7.0944,7.1522,16576,0
2015-08-03,7.1232,7.1621,7.0944,7.1039,27198,0
2015-08-04,7.1039,7.1522,7.0749,7.133,5387,0
2015-08-05,7.1137,7.1621,7.1039,7.1621,14711,0
2015-08-06,7.1232,7.1426,7.0557,7.0944,15454,0
2015-08-07,7.0944,7.1621,7.046,7.1039,10464,0
2015-08-10,7.1331,7.1816,7.0847,7.1524,57679,0
2015-08-11,7.1816,7.1816,7.0944,7.1233,5852,0
2015-08-12,7.0847,7.1913,7.0748,7.1233,9287,0
2015-08-13,7.0944,7.1719,7.0944,7.1428,4746,0
2015-08-14,7.1039,7.2203,7.0944,7.2106,42511,0
2015-08-17,7.1137,7.2591,7.1137,7.2493,3096,0
2015-08-18,7.2397,7.3076,7.1719,7.2008,17025,0
2015-08-19,7.1233,7.2397,7.1233,7.2397,1241,0
2015-08-20,7.1137,7.2203,7.0944,7.0944,54583,0
2015-08-21,7.1233,7.2784,7.1233,7.2688,20223,0
2015-08-24,7.1233,7.2301,7.0847,7.2203,24232,0
2015-08-25,7.1913,7.3076,7.1233,7.1913,22494,0
2015-08-26,7.2979,7.2979,7.1428,7.1719,11763,0
2015-08-27,7.1719,7.2882,7.1524,7.2591,31988,0
2015-08-28,7.1137,7.3172,7.1137,7.2493,4643,0
2015-08-31,7.3172,7.3172,7.2106,7.2688,3198,0
2015-09-01,7.1524,7.2784,7.1233,7.2591,13723,0
2015-09-02,7.1623,7.2106,7.0944,7.1719,20327,0
2015-09-03,7.1233,7.2979,7.1233,7.2203,2785,0
2015-09-04,7.1719,7.3076,7.1524,7.2784,7636,0
2015-09-08,7.3076,7.3172,7.2301,7.3172,7223,0
2015-09-09,7.3172,7.3172,7.2008,7.2882,4540,0
2015-09-10,7.1348,7.2927,7.1348,7.2882,83490,0
2015-09-11,7.2008,7.3076,7.2008,7.3076,101324,0
2015-09-14,7.2688,7.5789,7.2688,7.5014,62528,0
2015-09-15,7.3076,7.4529,7.2979,7.356,49527,0
2015-09-16,7.3851,7.4722,7.2688,7.3172,16819,0
2015-09-17,7.3461,7.5305,7.3366,7.3461,13975,0
2015-09-18,7.2493,7.4917,7.1913,7.3949,35184,0
2015-09-21,7.3657,7.5305,7.1913,7.4238,35494,0
2015-09-22,7.2591,7.4529,7.2203,7.356,23318,0
2015-09-23,7.3949,7.4917,7.2008,7.4336,24756,0
2015-09-24,7.4238,7.4917,7.2493,7.3949,49801,0
2015-09-25,7.414,7.5305,7.327,7.5014,33429,0
2015-09-28,7.3172,7.4917,7.2688,7.3754,24187,0
2015-09-29,7.3754,7.5014,7.2882,7.356,21152,0
2015-09-30,7.3949,7.4917,7.2979,7.414,25074,0
2015-10-01,7.3851,7.6467,7.2203,7.5401,28478,0
2015-10-02,7.4627,7.5497,7.2688,7.5401,37454,0
2015-10-05,7.5597,7.5597,7.3754,7.5014,24698,0
2015-10-06,7.5207,7.5597,7.2882,7.482,15580,0
2015-10-07,7.4432,7.5789,7.4336,7.5597,21152,0
2015-10-08,7.5497,7.6565,7.4917,7.6565,23834,0
2015-10-09,7.6565,7.6565,7.5692,7.6372,19088,0
2015-10-12,7.6565,7.6758,7.5295,7.5497,30294,0
2015-10-13,7.5692,7.6081,7.5401,7.6081,6604,0
2015-10-14,7.6081,7.6273,7.4238,7.5597,7532,0
2015-10-15,7.4722,7.6081,7.3754,7.6081,26826,0
2015-10-16,7.5401,7.6081,7.5305,7.6081,23422,0
2015-10-19,7.5207,7.6081,7.3949,7.5982,6285,0
2015-10-20,7.5982,7.6081,7.5464,7.5982,17260,0
2015-10-21,7.5111,7.6081,7.5014,7.5982,7325,0
2015-10-22,7.6081,7.6081,7.4238,7.5982,5469,0
2015-10-23,7.5982,7.6081,7.482,7.5982,11454,0
2015-10-26,7.5597,7.5982,7.5111,7.5982,7014,0
2015-10-27,7.5497,7.5789,7.4432,7.5014,15684,0
2015-10-28,7.356,7.5692,7.356,7.4627,37557,0
2015-10-29,7.3949,7.4627,7.2688,7.4529,13001,0
2015-10-30,7.5111,7.5597,7.356,7.5597,18161,0
2015-11-02,7.5597,7.6081,7.4238,7.5982,18869,0
2015-11-03,7.4722,7.6081,7.4722,7.5886,10112,0
2015-11-04,7.6081,7.6081,7.4948,7.5111,41610,0
2015-11-05,7.5111,7.6081,7.4336,7.5597,13518,0
2015-11-06,7.4427,7.7249,7.4427,7.647,16344,0
2015-11-09,7.4914,7.7834,7.4719,7.7541,40073,0
2015-11-10,7.7443,7.8319,7.6664,7.7735,39161,0
2015-11-11,7.7638,7.8319,7.6763,7.7735,4317,0
2015-11-12,7.7249,7.7249,7.6374,7.6861,4420,0
2015-11-13,7.7541,7.7735,7.5497,7.7055,59821,0
2015-11-16,7.579,7.7249,7.5497,7.6569,20454,0
2015-11-17,7.647,7.6861,7.6083,7.6374,9352,0
2015-11-18,7.6763,7.7541,7.6374,7.7249,20044,0
2015-11-19,7.6861,7.8222,7.6861,7.7735,28985,0
2015-11-20,7.7834,7.8707,7.7443,7.7834,19940,0
2015-11-23,7.8127,7.8319,7.7249,7.8127,7812,0
2015-11-24,7.7638,7.8319,7.6956,7.8222,14287,0
2015-11-25,7.8319,7.8611,7.7347,7.8514,4728,0
2015-11-27,7.8611,7.8707,7.8319,7.8707,2158,0
2015-11-30,7.8514,7.8707,7.7928,7.8222,7812,0
2015-12-01,7.8127,7.8611,7.7834,7.8127,22507,0
2015-12-02,7.8222,7.8319,7.7541,7.7541,18997,0
2015-12-03,7.7834,7.8027,7.6569,7.6861,4165,0
2015-12-04,7.6664,7.7928,7.6664,7.7347,15726,0
2015-12-07,7.7152,7.7638,7.6569,7.7249,12232,0
2015-12-08,7.6861,7.7249,7.5887,7.6178,13654,0
2015-12-09,7.579,7.647,7.5497,7.5497,11718,0
2015-12-10,7.5109,7.6178,7.5012,7.54,31143,0
2015-12-11,7.4233,7.6374,7.1022,7.5887,449578,0
2015-12-14,7.54,7.643,7.4039,7.6083,9599,0
2015-12-15,7.6276,7.8417,7.6276,7.8027,26210,0
2015-12-16,7.8222,7.8514,7.6956,7.8222,12437,0
2015-12-17,7.7347,7.8417,7.7347,7.7735,5551,0
2015-12-18,7.7928,7.8611,7.5597,7.8319,81920,0
2015-12-21,7.579,8.0751,7.579,8.0751,78631,0
2015-12-22,8.0264,8.0751,7.8319,8.0169,33891,0
2015-12-23,8.0461,8.0751,8.0071,8.0264,7400,0
2015-12-24,8.0653,8.1043,7.9291,8.0264,6138,0
2015-12-28,8.0169,8.1237,8.0071,8.1141,21710,0
2015-12-29,8.0851,8.1529,8.0653,8.1335,13024,0
2015-12-30,8.1823,8.1918,8.0556,8.0556,4172,0
2015-12-31,8.1141,8.26,8.0946,8.1725,23937,0
2016-01-04,8.0946,8.3574,8.0751,8.3087,35127,0
2016-01-05,8.26,8.367,8.26,8.3087,13195,0
2016-01-06,8.2796,8.367,8.2372,8.2697,26133,0
2016-01-07,8.1823,8.1918,8.0264,8.0653,63225,0
2016-01-08,8.0851,8.1237,7.9681,8.0556,10073,0
2016-01-11,8.0461,8.0751,7.6763,7.9291,20199,0
2016-01-12,7.9099,8.0169,7.7928,7.9681,45349,0
2016-01-13,7.9681,8.0653,7.7928,7.9878,76220,0
2016-01-14,7.9291,8.0264,7.8222,7.9584,10308,0
2016-01-15,7.8319,7.9779,7.8082,7.9196,15991,0
2016-01-19,7.9196,7.9972,7.7249,7.9487,17372,0
2016-01-20,7.8611,8.0751,7.7492,8.0653,23497,0
2016-01-21,7.9681,8.0169,7.7249,7.9291,41595,0
2016-01-22,7.9487,7.9487,7.8707,7.8807,11666,0
2016-01-25,7.8611,7.9291,7.647,7.7638,46183,0
2016-01-26,7.7443,7.8417,7.579,7.7541,54143,0
2016-01-27,7.6956,7.7685,7.5887,7.7541,33562,0
2016-01-28,7.5205,7.8319,7.5205,7.7443,85043,0
2016-01-29,7.7443,7.827,7.7443,7.7638,68372,0
2016-02-01,7.7249,7.8027,7.7249,7.7443,22070,0
2016-02-02,7.7443,7.7638,7.6861,7.6956,27121,0
2016-02-03,7.7055,7.8514,7.6861,7.7834,37572,0
2016-02-04,7.7249,7.8127,7.7055,7.7834,31347,0
2016-02-05,7.7347,7.8127,7.5984,7.6276,15716,0
2016-02-08,7.657,7.784,7.5983,7.657,8554,0
2016-02-09,7.5788,7.6471,7.5397,7.569,16322,0
2016-02-10,7.6082,7.7741,7.5494,7.5494,10162,0
2016-02-11,7.4518,7.5594,7.3933,7.4811,18508,0
2016-02-12,7.5594,7.6471,7.4323,7.6471,13354,0
2016-02-16,7.7351,7.8327,7.5201,7.8229,131052,0
2016-02-17,7.8229,7.8817,7.6959,7.7741,12949,0
2016-02-18,7.7546,7.8523,7.6666,7.7351,15440,0
2016-02-19,7.7546,7.8817,7.6666,7.7643,14619,0
2016-02-22,7.8425,8.0963,7.8327,8.0279,39049,0
2016-02-23,7.989,8.0279,7.7935,8.0279,44047,0
2016-02-24,8.0086,8.0279,7.8912,8.0279,14028,0
2016-02-25,8.0279,8.2429,7.9206,8.1746,30270,0
2016-02-26,8.1062,8.2331,8.0477,8.116,25847,0
2016-02-29,8.116,8.3309,8.067,8.1746,16745,0
2016-03-01,8.1746,8.321,8.0963,8.3114,15642,0
2016-03-02,8.238,8.3503,8.2136,8.2917,8649,0
2016-03-03,8.2624,8.3503,8.2177,8.3503,10705,0
2016-03-04,8.3503,8.4479,8.0086,8.1355,37468,0
2016-03-07,7.95,8.1844,7.95,8.1746,16272,0
2016-03-08,8.0086,8.2038,8.0086,8.0477,9655,0
2016-03-09,8.0379,8.2429,8.0279,8.2234,14796,0
2016-03-10,8.1647,8.2527,8.0867,8.2038,13906,0
2016-03-11,8.282,8.5652,8.1403,8.5555,28478,0
2016-03-14,8.575,8.6238,8.5652,8.6139,20203,0
2016-03-15,8.6043,8.6433,8.5455,8.5847,7864,0
2016-03-16,8.6139,8.6337,8.4579,8.4773,5996,0
2016-03-17,8.5455,8.5455,8.3893,8.4773,12195,0
2016-03-18,8.5067,8.5067,8.3405,8.4383,13388,0
2016-03-21,8.4579,8.4675,8.3405,8.4479,6842,0
2016-03-22,8.2331,8.4479,8.1746,8.4186,17289,0
2016-03-23,8.3893,8.4286,8.2038,8.2917,19583,0
2016-03-24,8.2331,8.3797,8.1891,8.3797,7749,0
2016-03-28,8.2136,8.536,8.2136,8.4969,11623,0
2016-03-29,8.4871,8.5067,8.4383,8.4579,15444,0
2016-03-30,8.5067,8.5162,8.4089,8.4579,15192,0
2016-03-31,8.3602,8.4479,8.2331,8.2331,11069,0
2016-04-01,8.2527,8.3016,8.194,8.2624,8973,0
2016-04-04,8.3016,8.3016,8.2136,8.2234,5012,0
2016-04-05,7.8912,7.8912,7.3933,7.4225,209618,0
2016-04-06,7.364,7.5007,7.364,7.4127,77928,0
2016-04-07,7.4225,7.4225,7.3249,7.3541,30248,0
2016-04-08,7.3933,7.4518,7.2957,7.3834,35582,0
2016-04-11,7.4031,7.4323,7.315,7.3541,29785,0
2016-04-12,7.3933,7.4323,7.3249,7.4127,23794,0
2016-04-13,7.3933,7.4518,7.3443,7.3443,37228,0
2016-04-14,7.3737,7.4127,7.3541,7.4127,20215,0
2016-04-15,7.4225,7.4714,7.3737,7.4714,49933,0
2016-04-18,7.4909,7.4909,7.4323,7.4518,6488,0
2016-04-19,7.4714,7.569,7.3933,7.5494,50602,0
2016-04-20,7.5408,7.5494,7.4617,7.5007,46513,0
2016-04-21,7.4617,7.4714,7.2272,7.4714,35002,0
2016-04-22,7.569,7.569,7.4518,7.5594,88413,0
2016-04-25,7.5201,7.5494,7.3883,7.4811,28471,0
2016-04-26,7.4107,7.5494,7.4107,7.53,18046,0
2016-04-27,7.5397,7.5494,7.4811,7.5201,10109,0
2016-04-28,7.442,7.5201,7.3933,7.4617,18395,0
2016-04-29,7.4714,7.4714,7.4323,7.4323,7059,0
2016-05-02,7.442,7.5594,7.3834,7.4714,17745,0
2016-05-03,7.5788,7.5788,7.364,7.4031,11271,0
2016-05-04,7.4127,7.4127,7.2272,7.3443,50578,0
2016-05-05,7.3249,7.4031,7.2858,7.3737,45390,0
2016-05-06,7.2957,7.4811,7.2957,7.3834,71399,0
2016-05-09,7.569,7.5788,7.276,7.4909,81193,0
2016-05-10,7.5201,7.569,7.3737,7.4323,71246,0
2016-05-11,7.4323,7.5104,7.3689,7.5007,21038,0
2016-05-12,7.4713,7.5399,7.4027,7.4713,15998,0
2016-05-13,7.4909,7.5007,7.4027,7.4713,17342,0
2016-05-16,7.4713,7.5496,7.4615,7.5399,7890,0
2016-05-17,7.5007,7.5104,7.3879,7.432,21618,0
2016-05-18,7.4516,7.5301,7.4516,7.5301,11374,0
2016-05-19,7.5301,7.5301,7.3829,7.5202,13559,0
2016-05-20,7.5496,7.5693,7.4272,7.5496,7049,0
2016-05-23,7.5791,7.5987,7.5007,7.5987,23852,0
2016-05-24,7.5987,7.5987,7.5203,7.5791,48344,0
2016-05-25,7.5987,7.6379,7.5202,7.5889,20710,0
2016-05-26,7.6281,7.6437,7.5791,7.5889,10059,0
2016-05-27,7.5987,7.6281,7.5496,7.6281,23058,0
2016-05-31,7.5987,7.6182,7.5596,7.5596,21401,0
2016-06-01,7.5301,7.5987,7.5202,7.5693,9396,0
2016-06-02,7.5301,7.6182,7.5301,7.5791,11097,0
2016-06-03,7.5202,7.5693,7.481,7.5399,15610,0
2016-06-06,7.5007,7.5987,7.5007,7.5596,19367,0
2016-06-07,7.5987,7.5987,7.5301,7.5399,20948,0
2016-06-08,7.5791,7.5987,7.5202,7.5791,13445,0
2016-06-09,7.5987,7.5987,7.5301,7.5496,8808,0
2016-06-10,7.5104,7.5693,7.5007,7.5399,18112,0
2016-06-13,7.5791,7.5889,7.432,7.4713,24803,0
2016-06-14,7.4418,7.4909,7.4222,7.4713,44822,0
2016-06-15,7.5007,7.5007,7.4516,7.4713,23609,0
2016-06-16,7.4516,7.5007,7.4418,7.4713,14925,0
2016-06-17,7.4909,7.4909,7.4123,7.4123,57908,0
2016-06-20,7.481,7.5301,7.4123,7.432,23344,0
2016-06-21,7.5007,7.5007,7.3732,7.4615,51257,0
2016-06-22,7.4909,7.5104,7.3829,7.4516,37036,0
2016-06-23,7.4909,7.5596,7.4418,7.4516,87499,0
2016-06-24,7.3242,7.5693,7.2849,7.3143,946205,0
2016-06-27,7.3437,7.4027,7.2064,7.2359,69405,0
2016-06-28,7.2359,7.432,7.2359,7.3732,29532,0
2016-06-29,7.4615,7.4713,7.4123,7.4713,26916,0
2016-06-30,7.5104,7.5791,7.5007,7.5496,26794,0
2016-07-01,7.5693,7.5693,7.5232,7.5399,12179,0
2016-07-05,7.5496,7.5889,7.4909,7.5301,16188,0
2016-07-06,7.5301,7.5596,7.4909,7.5496,27859,0
2016-07-07,7.5007,7.6086,7.5007,7.5987,14970,0
2016-07-08,7.6086,7.6281,7.5791,7.6086,48555,0
2016-07-11,7.6576,7.6771,7.5596,7.6477,32122,0
2016-07-12,7.687,7.687,7.6379,7.6477,43943,0
2016-07-13,7.6673,7.687,7.5104,7.687,16279,0
2016-07-14,7.736,7.736,7.5987,7.7164,11471,0
2016-07-15,7.7752,7.7752,7.6576,7.7164,29073,0
2016-07-18,7.7457,7.7752,7.6673,7.7066,13625,0
2016-07-19,7.7851,7.7851,7.5987,7.6967,33930,0
2016-07-20,7.7457,7.7457,7.6182,7.7261,24832,0
2016-07-21,7.6771,7.736,7.6576,7.7164,12079,0
2016-07-22,7.7409,7.7457,7.6771,7.7164,9022,0
2016-07-25,7.6576,7.7261,7.6576,7.7066,26726,0
2016-07-26,7.736,7.7752,7.687,7.7752,16632,0
2016-07-27,7.736,7.7851,7.7066,7.7851,14068,0
2016-07-28,7.8145,7.8145,7.7556,7.7654,15487,0
2016-07-29,7.7654,7.7947,7.6576,7.7164,5153,0
2016-08-01,7.5889,7.6967,7.5104,7.5202,11373,0
2016-08-02,7.5496,7.5791,7.4418,7.4418,10631,0
2016-08-03,7.4909,7.6771,7.432,7.432,20814,0
2016-08-04,7.4909,7.5007,7.3929,7.4027,42438,0
2016-08-05,7.4123,7.4909,7.3829,7.432,30318,0
2016-08-08,7.432,7.5206,7.432,7.501,13355,0
2016-08-09,7.501,7.56,7.4616,7.5305,16788,0
2016-08-10,7.4812,7.501,7.4418,7.4418,3618,0
2016-08-11,7.4616,7.4715,7.4222,7.4418,7684,0
2016-08-12,7.4616,7.4715,7.4122,7.432,11617,0
2016-08-15,7.4222,7.4911,7.4026,7.4222,20472,0
2016-08-16,7.4418,7.4911,7.4122,7.4418,11403,0
2016-08-17,7.4516,7.4812,7.4418,7.4616,8202,0
2016-08-18,7.4763,7.5107,7.4418,7.4812,48439,0
2016-08-19,7.5206,7.5501,7.4616,7.501,27128,0
2016-08-22,7.5107,7.6387,7.501,7.5107,60291,0
2016-08-23,7.5107,7.5994,7.4715,7.4812,15179,0
2016-08-24,7.5107,7.5107,7.4467,7.4911,14340,0
2016-08-25,7.4418,7.55,7.4418,7.4812,17079,0
2016-08-26,7.4812,7.5501,7.4812,7.5501,2504,0
2016-08-29,7.4911,7.5501,7.4715,7.4911,12037,0
2016-08-30,7.4911,7.5206,7.4517,7.501,9494,0
2016-08-31,7.4517,7.4911,7.432,7.4517,13099,0
2016-09-01,7.4911,7.5305,7.4418,7.4911,6143,0
2016-09-02,7.501,7.5305,7.4517,7.5107,4537,0
2016-09-06,7.5402,7.5402,7.4026,7.4812,28963,0
2016-09-07,7.4812,7.501,7.2943,7.4812,63756,0
2016-09-08,7.4616,7.5698,7.4418,7.5305,10510,0
2016-09-09,7.4616,7.6092,7.4467,7.4616,11655,0
2016-09-12,7.4517,7.5402,7.4272,7.5206,9644,0
2016-09-13,7.4912,7.5107,7.4222,7.4715,19000,0
2016-09-14,7.501,7.5107,7.4517,7.4812,14957,0
2016-09-15,7.4855,7.5728,7.4715,7.5206,16992,0
2016-09-16,7.5402,7.5402,7.4517,7.4616,56756,0
2016-09-19,7.501,7.5402,7.432,7.4517,21168,0
2016-09-20,7.4812,7.501,7.4715,7.501,8541,0
2016-09-21,7.5107,7.5797,7.4715,7.5698,16795,0
2016-09-22,7.5698,7.6486,7.5501,7.619,19559,0
2016-09-23,7.5402,7.6682,7.5402,7.6387,11612,0
2016-09-26,7.56,7.5994,7.4616,7.4911,23463,0
2016-09-27,7.4418,7.501,7.432,7.4517,17335,0
2016-09-28,7.432,7.5206,7.4026,7.4911,19355,0
2016-09-29,7.5698,7.5698,7.373,7.4517,39355,0
2016-09-30,7.4812,7.5797,7.4616,7.5305,23172,0
2016-10-03,7.4911,7.5698,7.4616,7.4715,7903,0
2016-10-04,7.5206,7.5501,7.4418,7.4616,15988,0
2016-10-05,7.501,7.56,7.4812,7.5206,6827,0
2016-10-06,7.5501,7.5501,7.4517,7.4812,5765,0
2016-10-07,7.5107,7.5156,7.4517,7.4715,7901,0
2016-10-10,7.5011,7.5206,7.4616,7.501,11239,0
2016-10-11,7.5206,7.5206,7.4715,7.501,10397,0
2016-10-12,7.432,7.56,7.432,7.5206,16500,0
2016-10-13,7.501,7.5206,7.4616,7.4715,5769,0
2016-10-14,7.5206,7.5206,7.4518,7.4715,10339,0
2016-10-17,7.4517,7.5501,7.4517,7.5305,9697,0
2016-10-18,7.5305,7.619,7.501,7.5501,11360,0
2016-10-19,7.5501,7.6486,7.5305,7.5501,35961,0
2016-10-20,7.5895,7.5895,7.5501,7.5501,6238,0
2016-10-21,7.4812,7.9734,7.4812,7.7569,237676,0
2016-10-24,7.9931,7.9931,7.4418,7.9538,73854,0
2016-10-25,7.7175,7.8749,7.6092,7.6682,59097,0
2016-10-26,7.6781,7.6781,7.5895,7.5994,37445,0
2016-10-27,7.6682,7.6682,7.4616,7.4812,20375,0
2016-10-28,7.4812,7.4812,7.432,7.4715,23070,0
2016-10-31,7.5305,7.9242,7.3336,7.7766,588105,0
2016-11-01,7.7766,7.7766,7.4812,7.6289,52389,0
2016-11-02,7.6289,7.7273,7.4812,7.7273,68450,0
2016-11-03,7.6289,7.7273,7.5639,7.7273,76762,0
2016-11-04,7.7273,7.7766,7.6289,7.7273,45786,0
2016-11-07,7.8064,7.8064,7.6582,7.8064,48239,0
2016-11-08,7.8064,7.8559,7.6582,7.8559,30927,0
2016-11-09,7.9052,8.1028,7.7076,7.9547,205474,0
2016-11-10,8.0534,8.0534,7.9547,8.004,86808,0
2016-11-11,8.004,8.2016,7.9298,8.2016,258556,0
2016-11-14,8.2016,8.3005,8.1028,8.2016,78153,0
2016-11-15,8.251,8.4981,8.1522,8.251,65768,0
2016-11-16,8.2016,8.2263,8.0534,8.2016,95145,0
2016-11-17,8.1028,8.251,8.004,8.1028,67108,0
2016-11-18,8.1028,8.251,8.1028,8.2016,43420,0
2016-11-21,8.2016,8.2263,8.0755,8.2016,40064,0
2016-11-22,8.251,8.3005,8.1522,8.3005,40771,0
2016-11-23,8.3993,8.3993,8.3276,8.3498,38942,0
2016-11-25,8.3558,8.3993,8.3252,8.3993,8208,0
2016-11-28,8.3993,8.3993,8.3498,8.3993,24625,0
2016-11-29,8.3993,8.5474,8.3993,8.3993,38588,0
2016-11-30,8.4981,8.4981,8.3005,8.3005,29020,0
2016-12-01,8.3498,8.4486,8.251,8.3005,26346,0
2016-12-02,8.3005,8.3993,8.3005,8.3498,20007,0
2016-12-05,8.3005,8.3993,8.251,8.3005,72779,0
2016-12-06,8.3993,8.424,8.3005,8.3498,64140,0
2016-12-07,8.3993,8.3993,8.3005,8.3498,91049,0
2016-12-08,8.3005,8.597,8.3005,8.4486,64030,0
2016-12-09,8.5474,8.5474,8.3746,8.4486,77826,0
2016-12-12,8.4981,8.4981,8.251,8.251,76217,0
2016-12-13,8.3005,8.597,8.3005,8.5474,92041,0
2016-12-14,8.4486,8.597,8.3746,8.5474,76699,0
2016-12-15,8.5474,8.597,8.4981,8.4981,51140,0
2016-12-16,8.4981,9.0909,8.4981,8.9921,252705,0
2016-12-19,8.9921,9.0909,8.9033,8.9921,95489,0
2016-12-20,9.0416,9.0909,8.9427,9.0909,70256,0
2016-12-21,9.1404,9.2392,9.0663,9.1898,50286,0
2016-12-22,9.2886,9.635,9.2886,9.437,80991,0
2016-12-23,9.437,9.585,9.2392,9.4863,50618,0
2016-12-27,9.4863,9.4913,9.2392,9.2392,70732,0
2016-12-28,9.2886,9.3874,9.2146,9.2886,57724,0
2016-12-29,9.2886,9.338,9.1898,9.2886,65138,0
2016-12-30,9.3874,9.3874,9.1898,9.2392,48781,0
2017-01-03,9.338,9.338,9.2392,9.2392,43844,0
2017-01-04,9.338,9.585,9.2886,9.3874,310471,0
2017-01-05,9.3874,9.437,9.1898,9.2392,51402,0
2017-01-06,9.2886,9.4863,9.2392,9.3874,72201,0
2017-01-09,9.338,9.3874,9.1898,9.1898,57212,0
2017-01-10,9.1898,9.3874,9.0909,9.2886,41987,0
2017-01-11,9.1898,9.338,9.1404,9.1898,46326,0
2017-01-12,9.0909,9.2886,9.0909,9.1404,49632,0
2017-01-13,9.1898,9.2886,9.0416,9.1898,66602,0
2017-01-17,9.1404,9.2392,8.8933,8.8933,58855,0
2017-01-18,8.9427,9.1898,8.8933,9.1404,244823,0
2017-01-19,9.0909,9.2886,8.9921,9.0416,45281,0
2017-01-20,9.0416,9.1898,8.8933,9.0416,334731,0
2017-01-23,9.0909,9.1898,8.9921,9.1898,53730,0
2017-01-24,9.2392,9.3874,9.1404,9.3874,64271,0
2017-01-25,9.338,9.585,9.338,9.535,46805,0
2017-01-26,9.3874,9.734,9.3874,9.734,66345,0
2017-01-27,9.684,9.832,9.585,9.635,182346,0
2017-01-30,9.585,9.635,9.3874,9.437,30621,0
2017-01-31,9.3874,9.684,9.1404,9.585,158106,0
2017-02-01,9.535,9.535,9.0909,9.1404,88270,0
2017-02-02,9.1404,9.2392,9.0416,9.0416,34805,0
2017-02-03,9.1898,9.4616,9.1157,9.437,70148,0
2017-02-06,9.437,9.535,9.3874,9.4863,29518,0
2017-02-07,9.535,9.684,9.535,9.585,86968,0
2017-02-08,9.585,9.684,9.4242,9.4863,72688,0
2017-02-09,9.4863,9.675,9.3628,9.585,99389,0
2017-02-10,9.684,9.734,9.535,9.684,33208,0
2017-02-13,9.734,9.832,9.585,9.684,40686,0
2017-02-14,9.714,9.714,9.54,9.615,34325,0
2017-02-15,9.565,9.615,9.515,9.565,15494,0
2017-02-16,9.615,9.615,9.565,9.565,29541,0
2017-02-17,9.615,9.615,9.4655,9.515,57368,0
2017-02-21,9.565,9.565,9.4655,9.565,27287,0
2017-02-22,9.515,9.615,9.515,9.615,119917,0
2017-02-23,9.565,9.665,9.4903,9.615,296643,0
2017-02-24,9.59,9.762,9.565,9.714,836336,0
2017-02-27,9.762,9.862,9.714,9.862,80458,0
2017-02-28,9.862,10.159,9.862,9.962,113360,0
2017-03-01,10.011,10.209,10.011,10.109,75569,0
2017-03-02,10.209,10.309,10.109,10.259,93974,0
2017-03-03,10.209,10.556,10.209,10.506,74850,0
2017-03-06,10.556,10.556,10.408,10.506,56410,0
2017-03-07,10.556,10.556,10.209,10.209,43765,0
2017-03-08,10.209,10.333,10.159,10.259,62564,0
2017-03-09,10.309,10.309,10.109,10.159,58844,0
2017-03-10,10.259,10.358,10.134,10.209,70295,0
2017-03-13,10.259,10.408,10.109,10.358,77737,0
2017-03-14,10.259,10.456,10.184,10.408,39098,0
2017-03-15,10.408,10.506,10.368,10.408,29715,0
2017-03-16,10.456,10.506,10.358,10.408,35581,0
2017-03-17,10.011,10.556,10.011,10.556,148987,0
2017-03-20,10.506,10.656,10.408,10.506,80900,0
2017-03-21,10.606,10.606,10.109,10.109,51909,0
2017-03-22,10.011,10.254,10.011,10.159,57709,0
2017-03-23,10.011,10.209,10.011,10.159,73415,0
2017-03-24,10.109,10.259,10.109,10.209,43677,0
2017-03-27,10.061,10.309,9.962,10.259,38553,0
2017-03-28,10.209,10.309,10.061,10.109,36082,0
2017-03-29,10.061,10.109,9.862,9.912,63855,0
2017-03-30,10.011,10.159,9.912,10.159,29223,0
2017-03-31,10.159,10.506,9.887,10.408,212446,0
2017-04-03,10.408,10.556,10.209,10.309,50437,0
2017-04-04,10.32,10.456,10.011,10.159,45501,0
2017-04-05,10.159,10.209,9.812,9.812,420854,0
2017-04-06,9.862,10.109,9.812,10.011,48724,0
2017-04-07,9.962,10.109,9.862,10.061,63506,0
2017-04-10,10.061,10.073,9.887,10.011,38121,0
2017-04-11,9.912,10.309,9.912,10.159,49349,0
2017-04-12,10.109,10.159,10.011,10.109,18388,0
2017-04-13,10.109,10.109,9.762,9.812,63315,0
2017-04-17,9.812,9.962,9.665,9.912,199875,0
2017-04-18,9.862,9.962,9.862,9.912,29858,0
2017-04-19,9.912,10.159,9.912,9.962,47617,0
2017-04-20,10.061,10.159,10.011,10.159,49163,0
2017-04-21,10.159,10.358,10.011,10.209,70550,0
2017-04-24,10.209,10.259,10.109,10.209,76554,0
2017-04-25,10.259,10.358,10.259,10.358,32112,0
2017-04-26,10.259,10.656,10.259,10.506,407880,0
2017-04-27,10.556,10.656,10.432,10.506,106000,0
2017-04-28,10.506,10.656,10.358,10.408,101808,0
2017-05-01,10.506,10.656,10.408,10.456,105983,0
2017-05-02,10.606,10.656,10.408,10.506,76705,0
2017-05-03,10.456,10.606,10.309,10.456,75673,0
2017-05-04,10.456,10.506,10.432,10.506,48300,0
2017-05-05,10.456,10.506,10.159,10.259,74983,0
2017-05-08,10.338,10.537,10.338,10.438,44978,0
2017-05-09,10.438,10.537,10.438,10.487,46638,0
2017-05-10,10.388,10.587,10.388,10.438,33746,0
2017-05-11,10.338,10.537,10.338,10.438,31278,0
2017-05-12,10.388,10.388,10.189,10.239,26011,0
2017-05-15,10.09,10.289,9.951,10.239,53174,0
2017-05-16,10.239,10.338,10.09,10.239,23177,0
2017-05-17,10.09,10.139,9.991,10.04,42344,0
2017-05-18,9.991,10.139,9.966,10.04,33429,0
2017-05-19,10.04,10.139,9.791,9.991,50421,0
2017-05-22,9.941,10.04,9.866,9.941,24533,0
2017-05-23,9.941,10.09,9.891,10.09,24693,0
2017-05-24,10.09,10.139,9.969,10.139,23269,0
2017-05-25,10.139,10.289,10.04,10.239,37005,0
2017-05-26,10.239,10.239,10.09,10.09,14649,0
2017-05-30,10.04,10.189,9.941,9.941,17927,0
2017-05-31,9.941,10.04,9.816,9.891,26943,0
2017-06-01,9.941,10.139,9.916,10.04,33559,0
2017-06-02,10.04,10.289,10.04,10.289,37027,0
2017-06-05,10.239,10.338,10.04,10.189,32310,0
2017-06-06,10.09,10.114,9.991,9.991,19734,0
2017-06-07,10.04,10.09,9.991,10.09,21668,0
2017-06-08,10.09,10.189,10.09,10.139,184759,0
2017-06-09,10.139,10.512,10.139,10.438,134941,0
2017-06-12,10.487,10.686,10.388,10.587,93920,0
2017-06-13,10.587,10.736,10.587,10.686,91507,0
2017-06-14,10.587,10.885,10.587,10.785,157203,0
2017-06-15,10.736,10.86,10.637,10.835,55001,0
2017-06-16,10.637,10.86,10.637,10.736,317577,0
2017-06-19,10.736,10.835,10.388,10.487,40666,0
2017-06-20,10.487,10.587,10.438,10.487,27130,0
2017-06-21,10.462,10.487,10.09,10.09,35058,0
2017-06-22,10.139,10.189,10.04,10.139,38192,0
2017-06-23,10.189,10.189,9.891,10.04,532955,0
2017-06-26,10.09,10.214,10.04,10.139,57315,0
2017-06-27,10.189,10.462,10.09,10.239,57338,0
2017-06-28,10.239,10.388,10.189,10.289,83291,0
2017-06-29,10.338,10.338,10.139,10.189,84771,0
2017-06-30,10.239,10.388,10.09,10.09,98912,0
2017-07-03,9.991,10.338,9.991,10.289,24483,0
2017-07-05,10.239,10.388,10.139,10.338,41987,0
2017-07-06,10.239,10.388,10.214,10.289,27754,0
2017-07-07,10.289,10.537,10.189,10.537,29571,0
2017-07-10,10.438,10.537,10.338,10.388,29502,0
2017-07-11,10.438,10.438,10.139,10.139,26157,0
2017-07-12,10.139,10.289,10.114,10.289,15906,0
2017-07-13,10.239,10.289,10.09,10.09,15159,0
2017-07-14,10.04,10.189,9.991,10.04,196542,0
2017-07-17,10.04,10.139,9.941,9.991,32004,0
2017-07-18,9.941,10.09,9.941,9.991,12506,0
2017-07-19,9.991,9.991,9.891,9.941,17877,0
2017-07-20,9.891,10.09,9.891,9.991,26556,0
2017-07-21,10.239,10.239,9.966,9.991,48711,0
2017-07-24,9.991,10.09,9.941,10.04,42799,0
2017-07-25,10.04,10.289,10.04,10.239,33693,0
2017-07-26,10.189,10.289,9.941,9.941,12666,0
2017-07-27,9.891,10.09,9.543,9.941,41291,0
2017-07-28,9.841,9.941,9.841,9.891,22069,0
2017-07-31,9.891,9.941,9.791,9.891,34880,0
2017-08-01,9.891,10.04,9.891,9.991,22314,0
2017-08-02,10.04,10.04,9.891,9.891,11520,0
2017-08-03,9.742,9.941,9.742,9.742,26913,0
2017-08-04,9.791,9.891,9.742,9.841,22750,0
2017-08-07,9.821,9.821,9.622,9.672,70461,0
2017-08-08,9.622,9.846,9.622,9.771,30404,0
2017-08-09,9.722,9.722,9.622,9.622,18464,0
2017-08-10,9.572,9.672,9.547,9.572,30161,0
2017-08-11,9.672,9.672,9.4225,9.4723,54239,0
2017-08-14,9.4723,9.821,9.4723,9.672,40592,0
2017-08-15,9.622,9.821,9.572,9.572,18223,0
2017-08-16,9.572,9.771,9.572,9.622,24081,0
2017-08-17,9.522,9.771,9.3726,9.4225,55975,0
2017-08-18,9.2729,9.722,9.2729,9.572,40415,0
2017-08-21,9.522,9.672,9.4723,9.522,26955,0
2017-08-22,9.622,9.821,9.622,9.622,23396,0
2017-08-23,9.672,9.672,9.522,9.672,19512,0
2017-08-24,9.722,9.921,9.722,9.871,81393,0
2017-08-25,9.871,10.12,9.771,9.971,52247,0
2017-08-28,10.021,10.021,9.771,9.821,27284,0
2017-08-29,9.771,9.921,9.722,9.771,27008,0
2017-08-30,9.821,10.071,9.821,9.871,34884,0
2017-08-31,9.921,10.071,9.821,9.921,49572,0
2017-09-01,9.921,10.17,9.921,10.071,35218,0
2017-09-05,10.021,10.17,9.971,10.021,48712,0
2017-09-06,10.071,10.22,10.071,10.071,38105,0
2017-09-07,10.17,10.22,10.021,10.071,24089,0
2017-09-08,10.12,10.22,9.971,10.195,19292,0
2017-09-11,10.27,10.32,10.17,10.32,36605,0
2017-09-12,10.32,10.469,10.245,10.32,30643,0
2017-09-13,10.32,10.519,10.268,10.469,29880,0
2017-09-14,10.469,10.469,10.27,10.37,44072,0
2017-09-15,10.42,10.469,10.17,10.37,105042,0
2017-09-18,10.32,10.42,9.921,10.42,75477,0
2017-09-19,10.37,10.519,10.37,10.469,33880,0
2017-09-20,10.32,10.569,10.32,10.494,104196,0
2017-09-21,10.469,10.669,9.971,10.569,74667,0
2017-09-22,10.569,10.719,10.569,10.719,26385,0
2017-09-25,10.569,10.769,10.42,10.669,43966,0
2017-09-26,10.719,10.719,10.519,10.669,44581,0
2017-09-27,10.669,10.968,10.669,10.968,65461,0
2017-09-28,10.918,10.993,10.893,10.968,69978,0
2017-09-29,10.918,10.968,10.868,10.868,41290,0
2017-10-02,10.918,10.918,10.669,10.818,146025,0
2017-10-03,10.818,10.818,10.769,10.769,48983,0
2017-10-04,10.818,10.868,10.694,10.719,37310,0
2017-10-05,10.669,10.769,10.569,10.769,81516,0
2017-10-06,10.769,10.769,10.719,10.769,42713,0
2017-10-09,10.769,10.769,10.719,10.719,70286,0
2017-10-10,10.769,10.968,10.694,10.968,74928,0
2017-10-11,10.968,11.068,10.918,10.968,45188,0
2017-10-12,10.918,11.018,10.868,10.868,41256,0
2017-10-13,10.868,11.068,10.868,10.968,39197,0
2017-10-16,10.968,11.068,10.968,10.968,29130,0
2017-10-17,11.068,11.068,10.918,10.968,20311,0
2017-10-18,10.17,10.843,10.145,10.619,286545,0
2017-10-19,10.619,10.818,10.569,10.818,30257,0
2017-10-20,11.018,11.018,10.719,10.918,77357,0
2017-10-23,10.868,10.968,10.818,10.868,33497,0
2017-10-24,10.968,11.018,10.868,10.868,45152,0
2017-10-25,10.918,10.918,10.469,10.619,30455,0
2017-10-26,10.719,10.818,10.469,10.619,32320,0
2017-10-27,10.469,10.918,10.469,10.719,55610,0
2017-10-30,10.469,10.669,10.444,10.469,61921,0
2017-10-31,10.519,10.619,10.32,10.519,66137,0
2017-11-01,10.619,10.619,10.32,10.469,65239,0
2017-11-02,10.42,10.769,10.42,10.669,46452,0
2017-11-03,10.27,10.619,10.22,10.469,159619,0
2017-11-06,10.42,10.469,10.27,10.27,342755,0
2017-11-07,10.35,10.4,10.15,10.25,188252,0
2017-11-08,10.2,10.3,10,10.2,74024,0
2017-11-09,10.15,10.25,10.05,10.2,79214,0
2017-11-10,10.15,10.3,10.055,10.1,41824,0
