Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.2404,5.2404,5.1714,5.1788,8590,0
2005-02-28,5.1788,5.2021,5.1403,5.1403,7936,0
2005-03-01,5.1328,5.2097,5.1328,5.1788,9764,0
2005-03-02,5.1944,5.225,5.1863,5.1863,7547,0
2005-03-03,5.2021,5.256,5.2021,5.2097,21865,0
2005-03-04,5.1863,5.2097,5.1863,5.1944,26160,0
2005-03-07,5.2021,5.2329,5.1863,5.2329,19520,0
2005-03-08,5.225,5.2865,5.2097,5.271,24339,0
2005-03-09,5.2634,5.2634,5.1863,5.1863,7421,0
2005-03-10,5.1944,5.225,5.1944,5.225,4947,0
2005-03-11,5.2172,5.2941,5.1788,5.1788,14187,0
2005-03-14,5.1714,5.1788,5.1635,5.1635,4033,0
2005-03-15,5.1714,5.1788,5.1558,5.1558,7421,0
2005-03-16,5.1403,5.1403,5.0253,5.0329,16528,0
2005-03-17,5.0406,5.0791,5.0406,5.071,6898,0
2005-03-18,5.0867,5.0867,5.0867,5.0867,4296,0
2005-03-21,5.1254,5.1254,5.0637,5.1022,6638,0
2005-03-22,5.0406,5.048,5.0253,5.048,6638,0
2005-03-23,5.0253,5.0253,4.8946,4.9944,39302,0
2005-03-24,4.9869,5.0024,4.9869,4.9869,2341,0
2005-03-28,4.9253,4.979,4.9024,4.979,16528,0
2005-03-29,4.9559,4.9559,4.9175,4.9559,6248,0
2005-03-30,4.9559,5.0174,4.8946,5.0174,30063,0
2005-03-31,5.0101,5.0562,4.9559,5.048,30582,0
2005-04-01,5.048,5.048,5.0024,5.048,10929,0
2005-04-04,5.0024,5.0024,4.879,4.933,22775,0
2005-04-05,4.9483,4.9637,4.8559,4.91,49847,0
2005-04-06,4.91,4.9713,4.9024,4.9175,39045,0
2005-04-07,4.9253,4.9713,4.9253,4.9253,21083,0
2005-04-08,4.9253,4.9637,4.9253,4.9253,6898,0
2005-04-11,4.933,4.9559,4.933,4.9559,8590,0
2005-04-12,4.9406,4.9406,4.9175,4.9175,3643,0
2005-04-13,4.933,4.933,4.864,4.9024,21735,0
2005-04-14,4.8946,4.9253,4.864,4.9024,24858,0
2005-04-15,4.879,4.9024,4.8486,4.9024,28369,0
2005-04-18,4.8946,4.8946,4.8411,4.8718,10802,0
2005-04-19,4.8869,4.8946,4.8411,4.8946,27072,0
2005-04-20,4.879,4.8869,4.8411,4.8869,27457,0
2005-04-21,4.9253,5.048,4.8946,5.048,40993,0
2005-04-22,5.0174,5.0174,4.879,4.879,18219,0
2005-04-25,4.8869,4.91,4.8486,4.8718,36833,0
2005-04-26,4.8486,4.864,4.8024,4.8024,21215,0
2005-04-27,4.7793,4.7947,4.7252,4.7793,58826,0
2005-04-28,4.7793,4.7793,4.7334,4.7486,21735,0
2005-04-29,4.7334,4.7947,4.7179,4.7947,47895,0
2005-05-02,4.8181,4.8559,4.8024,4.8486,46332,0
2005-05-03,4.8486,4.8946,4.8486,4.879,21215,0
2005-05-04,4.8869,4.933,4.864,4.8946,32799,0
2005-05-05,4.9024,4.9175,4.864,4.91,44899,0
2005-05-06,4.91,4.933,4.9024,4.91,30843,0
2005-05-09,4.91,4.9559,4.91,4.9559,13531,0
2005-05-10,4.9406,4.9406,4.8486,4.8869,30197,0
2005-05-11,4.8869,4.9175,4.864,4.9175,18741,0
2005-05-12,4.9024,4.91,4.8486,4.879,24206,0
2005-05-13,4.8486,4.8718,4.8254,4.8254,7679,0
2005-05-16,4.7793,4.8486,4.7793,4.8024,14313,0
2005-05-17,4.764,4.8099,4.764,4.8099,4164,0
2005-05-18,4.8181,4.8946,4.8099,4.879,36442,0
2005-05-19,4.8411,4.9024,4.8411,4.9024,13405,0
2005-05-20,4.8869,4.8869,4.8869,4.8869,1305,0
2005-05-23,4.8869,4.9713,4.879,4.9637,35659,0
2005-05-24,4.9253,4.979,4.9253,4.9637,21475,0
2005-05-25,4.9637,4.9637,4.9483,4.9559,6377,0
2005-05-26,4.933,5.0024,4.9253,4.9406,22124,0
2005-05-27,4.9406,4.9944,4.9406,4.979,7026,0
2005-05-31,4.9483,4.9713,4.8946,4.9253,39564,0
2005-06-01,4.933,4.9483,4.933,4.9406,9502,0
2005-06-02,4.9559,4.979,4.9559,4.9637,7026,0
2005-06-03,4.9406,4.9637,4.9253,4.933,19391,0
2005-06-06,4.9253,4.9406,4.8946,4.9406,37872,0
2005-06-07,4.9406,5.0024,4.9406,5.0024,16789,0
2005-06-08,4.9637,4.9869,4.9637,4.9713,7026,0
2005-06-09,4.9637,4.9869,4.9637,4.9713,16268,0
2005-06-10,4.9869,4.9944,4.979,4.9869,15485,0
2005-06-13,4.9944,4.9944,4.9637,4.979,16789,0
2005-06-14,5.0024,5.0174,4.9713,5.0024,28632,0
2005-06-15,5.0329,5.0329,4.979,5.0024,65853,0
2005-06-16,5.0024,5.0024,4.9944,5.0024,30322,0
2005-06-17,5.0174,5.0253,5.0024,5.0024,28891,0
2005-06-20,5.0101,5.0253,5.0101,5.0253,5467,0
2005-06-21,5.0253,5.0329,5.0024,5.0253,18869,0
2005-06-22,5.0253,5.0406,4.979,4.9944,74705,0
2005-06-23,5.0253,5.0253,4.9637,4.979,63510,0
2005-06-24,4.979,5.0101,4.979,5.0101,3257,0
2005-06-27,4.979,4.979,4.9483,4.9483,6898,0
2005-06-28,4.9483,4.9713,4.9253,4.9559,39302,0
2005-06-29,4.9559,4.9944,4.9253,4.9637,15747,0
2005-06-30,4.9637,5.0101,4.9406,4.9869,29675,0
2005-07-01,4.9869,4.9944,4.9637,4.979,8329,0
2005-07-05,4.9637,5.0024,4.9559,4.9869,7159,0
2005-07-06,4.9944,5.0024,4.9944,5.0024,10023,0
2005-07-07,4.9637,5.0101,4.9559,5.0101,3515,0
2005-07-08,5.0024,5.0944,5.0024,5.0329,30197,0
2005-07-11,5.0253,5.0944,5.0253,5.0406,11451,0
2005-07-12,5.0562,5.1328,5.0329,5.0637,36961,0
2005-07-13,5.071,5.1173,5.048,5.1173,9112,0
2005-07-14,5.0637,5.1403,5.0562,5.1403,9764,0
2005-07-15,5.071,5.071,5.0253,5.0637,11324,0
2005-07-18,5.0637,5.1403,5.0101,5.0944,29412,0
2005-07-19,5.048,5.1254,5.048,5.1254,24858,0
2005-07-20,5.1022,5.1254,5.048,5.1254,5726,0
2005-07-21,5.0637,5.1022,5.0637,5.0867,19132,0
2005-07-22,5.0637,5.1328,5.0637,5.1254,5467,0
2005-07-25,5.1328,5.1328,5.1254,5.1328,2863,0
2005-07-26,5.0944,5.1403,5.0867,5.1403,16789,0
2005-07-27,5.0637,5.1558,5.048,5.1558,9502,0
2005-07-28,5.1558,5.1714,5.0867,5.1097,7159,0
2005-07-29,5.1403,5.1635,5.1097,5.1635,4686,0
2005-08-01,5.0944,5.1788,5.0944,5.1022,4424,0
2005-08-02,5.1022,5.1714,5.0867,5.1714,33315,0
2005-08-03,5.1173,5.1714,5.0637,5.1635,21995,0
2005-08-04,5.1022,5.1714,5.0867,5.1714,13793,0
2005-08-05,5.1403,5.1635,5.0791,5.1635,11451,0
2005-08-08,5.1022,5.1328,5.0637,5.0637,31496,0
2005-08-09,5.0329,5.1022,5.0253,5.1022,13015,0
2005-08-10,5.0562,5.0944,5.0406,5.0867,2734,0
2005-08-11,5.1022,5.1022,4.9944,5.0253,73794,0
2005-08-12,5.0253,5.0637,5.0253,5.0253,5859,0
2005-08-15,5.0637,5.071,5.0253,5.0637,11973,0
2005-08-16,5.0637,5.071,4.9944,5.048,30197,0
2005-08-17,5.0024,5.1022,5.0024,5.0253,30974,0
2005-08-18,5.048,5.0637,4.9944,5.0637,9889,0
2005-08-19,5.1022,5.1022,5.0406,5.1022,10929,0
2005-08-22,5.0867,5.0867,5.0253,5.0253,16268,0
2005-08-23,5.0253,5.0867,5.0253,5.0637,14964,0
2005-08-24,5.0867,5.0867,5.0406,5.0791,9889,0
2005-08-25,5.0406,5.0791,5.0406,5.0791,7286,0
2005-08-26,5.0329,5.071,5.0253,5.071,16660,0
2005-08-29,5.0253,5.0253,4.9713,4.9713,10283,0
2005-08-30,4.979,4.9944,4.933,4.9559,15618,0
2005-08-31,4.9559,4.9559,4.9559,4.9559,23556,0
2005-09-01,4.9559,5.0174,4.9559,5.0024,28241,0
2005-09-02,5.048,5.048,4.9713,5.048,8198,0
2005-09-06,5.0562,5.1788,5.0562,5.1788,43730,0
2005-09-07,5.1403,5.1863,5.0791,5.1403,25248,0
2005-09-08,5.1022,5.1403,5.0944,5.0944,6248,0
2005-09-09,5.1173,5.1254,5.1022,5.1254,10283,0
2005-09-12,5.1022,5.1097,5.0637,5.1022,7679,0
2005-09-13,5.0637,5.1022,5.0329,5.0867,13148,0
2005-09-14,5.0867,5.1022,5.0562,5.0944,13405,0
2005-09-15,5.0637,5.1328,5.048,5.1328,6377,0
2005-09-16,5.1173,5.1173,5.0329,5.071,30063,0
2005-09-19,5.0562,5.1403,5.0406,5.1403,15356,0
2005-09-20,5.1714,5.1714,5.0944,5.1714,26550,0
2005-09-21,5.1403,5.1558,5.0562,5.0791,34097,0
2005-09-22,5.0637,5.1173,4.9637,5.0253,45290,0
2005-09-23,5.0101,5.0253,4.9944,5.0253,43338,0
2005-09-26,5.0024,5.0024,4.9944,4.9944,3515,0
2005-09-27,4.9944,5.0791,4.9637,5.048,20957,0
2005-09-28,5.048,5.0944,4.9559,5.0944,16660,0
2005-09-29,5.0791,5.1863,5.0791,5.1863,31104,0
2005-09-30,5.1714,5.1714,5.1403,5.1403,9889,0
2005-10-03,5.1097,5.1097,5.0791,5.0944,4164,0
2005-10-04,5.0791,5.0791,5.048,5.0562,7547,0
2005-10-05,5.0253,5.0253,5.0253,5.0253,7936,0
2005-10-06,5.0024,5.0024,4.9637,4.9637,10545,0
2005-10-07,4.9559,5.0944,4.9559,5.0944,24466,0
2005-10-10,5.0867,5.0867,4.9406,5.0637,15618,0
2005-10-11,5.048,5.048,5.0174,5.0174,1822,0
2005-10-12,5.0024,5.0024,4.9637,4.9869,8460,0
2005-10-13,4.9637,5.0024,4.9637,5.0024,4033,0
2005-10-14,4.9944,4.9944,4.979,4.979,4686,0
2005-10-17,4.9637,4.979,4.9483,4.9483,3124,0
2005-10-18,4.979,4.979,4.879,4.8946,7026,0
2005-10-19,4.879,4.9175,4.864,4.91,5859,0
2005-10-20,4.91,4.91,4.8946,4.9024,7286,0
2005-10-21,4.9024,4.9024,4.8869,4.8869,5726,0
2005-10-24,4.9024,4.91,4.8869,4.9024,6119,0
2005-10-25,4.9175,4.9483,4.9175,4.9483,1565,0
2005-10-26,4.933,4.933,4.9024,4.9024,1822,0
2005-10-27,4.8946,4.91,4.8099,4.8946,26032,0
2005-10-28,4.8946,4.9175,4.879,4.9024,13793,0
2005-10-31,4.91,4.91,4.8946,4.91,21475,0
2005-11-01,4.91,4.9559,4.91,4.9406,9764,0
2005-11-02,4.9406,4.979,4.9253,4.9637,11190,0
2005-11-03,4.9637,5.0253,4.9637,5.0253,21344,0
2005-11-04,5.0024,5.071,5.0024,5.0253,17314,0
2005-11-07,5.0253,5.1022,5.0253,5.0867,29021,0
2005-11-08,5.048,5.1022,5.0329,5.0867,32015,0
2005-11-09,5.0791,5.0867,5.0562,5.0562,8590,0
2005-11-10,5.0562,5.1254,5.048,5.1254,27981,0
2005-11-11,5.1022,5.1635,5.0637,5.1635,20559,0
2005-11-14,5.1558,5.1714,5.1558,5.1635,4947,0
2005-11-15,5.1558,5.1714,5.1173,5.1173,8980,0
2005-11-16,5.1173,5.1173,5.1022,5.1097,26289,0
2005-11-17,5.1097,5.1097,5.1022,5.1022,4164,0
2005-11-18,5.1328,5.1328,5.1022,5.1022,6505,0
2005-11-21,5.1022,5.1403,5.1022,5.1403,24858,0
2005-11-22,5.1173,5.1558,5.1022,5.1558,13405,0
2005-11-23,5.1635,5.2329,5.1635,5.2329,28369,0
2005-11-28,5.2172,5.2172,5.1788,5.1788,24987,0
2005-11-29,5.2021,5.2329,5.1944,5.2329,8198,0
2005-11-30,5.2172,5.2789,5.2097,5.2634,24987,0
2005-12-01,5.256,5.3095,5.2478,5.3095,38396,0
2005-12-02,5.2789,5.3479,5.2634,5.3479,13531,0
2005-12-05,5.3327,5.3558,5.2941,5.3403,24206,0
2005-12-06,5.3403,5.3633,5.3327,5.3327,44639,0
2005-12-07,5.3327,5.3327,5.3095,5.3095,21995,0
2005-12-08,5.2404,5.2404,5.225,5.225,14187,0
2005-12-09,5.225,5.2329,5.225,5.2329,12884,0
2005-12-12,5.2172,5.2634,5.2172,5.2634,43468,0
2005-12-13,5.2478,5.2478,5.2404,5.2478,779,0
2005-12-14,5.256,5.256,5.2404,5.256,65725,0
2005-12-15,5.2404,5.2404,5.2404,5.2404,2602,0
2005-12-16,5.2478,5.2865,5.2478,5.271,139125,0
2005-12-19,5.256,5.2789,5.256,5.2789,10023,0
2005-12-20,5.271,5.2941,5.271,5.2789,8721,0
2005-12-21,5.2634,5.2634,5.2634,5.2634,18352,0
2005-12-22,5.271,5.2789,5.271,5.2789,6248,0
2005-12-23,5.2634,5.2789,5.2634,5.2789,17697,0
2005-12-27,5.2789,5.2865,5.2789,5.2865,8721,0
2005-12-28,5.2865,5.3018,5.2865,5.3018,7547,0
2005-12-29,5.3249,5.3249,5.3018,5.3018,4033,0
2005-12-30,5.3171,5.3171,5.2941,5.2941,5859,0
2006-01-03,5.3095,5.3249,5.2941,5.2941,4556,0
2006-01-04,5.2941,5.3249,5.2941,5.3249,105936,0
2006-01-05,5.3171,5.3633,5.3171,5.3479,11713,0
2006-01-06,5.3327,5.3479,5.3327,5.3403,9628,0
2006-01-09,5.3479,5.3862,5.3479,5.371,25897,0
2006-01-10,5.371,5.371,5.3558,5.3558,3257,0
2006-01-11,5.3633,5.3633,5.3558,5.3633,27591,0
2006-01-12,5.3558,5.3862,5.3558,5.3786,28112,0
2006-01-13,5.3941,5.3941,5.3558,5.3786,10802,0
2006-01-17,5.3633,5.3633,5.3327,5.3327,36833,0
2006-01-18,5.3327,5.3558,5.3327,5.3558,20559,0
2006-01-19,5.3941,5.3941,5.3403,5.371,92013,0
2006-01-20,5.3558,5.3558,5.3403,5.3403,14444,0
2006-01-23,5.3558,5.3786,5.3558,5.3786,4424,0
2006-01-24,5.3558,5.371,5.3558,5.371,43730,0
2006-01-25,5.3633,5.3862,5.3479,5.3862,12490,0
2006-01-26,5.371,5.4094,5.371,5.3786,5467,0
2006-01-27,5.3862,5.4094,5.3862,5.4017,10411,0
2006-01-30,5.4017,5.4632,5.4017,5.4632,22775,0
2006-01-31,5.4478,5.4937,5.4478,5.4785,16528,0
2006-02-01,5.4785,5.4785,5.4708,5.4785,32403,0
2006-02-02,5.4864,5.5015,5.4478,5.4864,110753,0
2006-02-03,5.4785,5.54,5.4785,5.54,32927,0
2006-02-06,5.517,5.517,5.517,5.517,3903,0
2006-02-07,5.5094,5.517,5.5094,5.517,4947,0
2006-02-08,5.5094,5.5246,5.5094,5.5094,10411,0
2006-02-09,5.4864,5.5094,5.4864,5.4937,9764,0
2006-02-10,5.5015,5.5015,5.4785,5.4785,10669,0
2006-02-13,5.4555,5.4555,5.4478,5.4478,4817,0
2006-02-14,5.4478,5.4632,5.4326,5.4401,336554,0
2006-02-15,5.4478,5.5706,5.4478,5.5706,104636,0
2006-02-16,5.6321,5.8242,5.6321,5.7474,256644,0
2006-02-17,5.7551,5.8011,5.7474,5.8011,206408,0
2006-02-21,5.8011,5.8011,5.7474,5.786,2537938,0
2006-02-22,5.8011,5.8167,5.778,5.8011,186367,0
2006-02-23,5.8087,5.8477,5.8087,5.8318,55443,0
2006-02-24,5.8242,5.8242,5.7708,5.778,241677,0
2006-02-27,5.7627,5.786,5.7627,5.786,81342,0
2006-02-28,5.778,5.778,5.732,5.7708,101513,0
2006-03-01,5.7708,5.786,5.7551,5.786,31366,0
2006-03-02,5.778,5.786,5.778,5.786,35791,0
2006-03-03,5.786,5.8167,5.7708,5.8011,53359,0
2006-03-06,5.786,5.8318,5.786,5.7937,46982,0
2006-03-07,5.7937,5.7937,5.7627,5.7708,28761,0
2006-03-08,5.7399,5.7474,5.7399,5.7474,13927,0
2006-03-09,5.732,5.7627,5.732,5.7627,3774,0
2006-03-10,5.7627,5.8011,5.7474,5.8011,10545,0
2006-03-13,5.8087,5.8549,5.7937,5.8397,46721,0
2006-03-14,5.8167,5.8477,5.7937,5.8397,95394,0
2006-03-15,5.8397,5.8477,5.8242,5.8477,5075,0
2006-03-16,5.8318,5.8318,5.8011,5.8011,8851,0
2006-03-17,5.8011,5.8011,5.786,5.8011,7421,0
2006-03-20,5.8011,5.8011,5.8011,5.8011,5985,0
2006-03-21,5.786,5.8011,5.7708,5.8011,28632,0
2006-03-22,5.786,5.8011,5.7708,5.778,12751,0
2006-03-23,5.778,5.786,5.7551,5.7551,19391,0
2006-03-24,5.7551,5.8318,5.7399,5.8087,111145,0
2006-03-27,5.8087,5.8397,5.8087,5.8242,21606,0
2006-03-28,5.8397,5.8477,5.8087,5.8087,44250,0
2006-03-29,5.8087,5.8318,5.8087,5.8167,33057,0
2006-03-30,5.8242,5.8397,5.8087,5.8242,68324,0
2006-03-31,5.8242,5.8397,5.8242,5.8397,11713,0
2006-04-03,5.8397,5.8626,5.8397,5.8626,6377,0
2006-04-04,5.8707,5.9012,5.8707,5.8779,29675,0
2006-04-05,5.8779,5.8779,5.8707,5.8707,5467,0
2006-04-06,5.8707,5.8707,5.8707,5.8707,3903,0
2006-04-07,5.8707,5.8707,5.8397,5.8397,26160,0
2006-04-10,5.8397,5.8397,5.8318,5.8318,11713,0
2006-04-11,5.8318,5.8318,5.8087,5.8167,17435,0
2006-04-12,5.8318,5.8549,5.8318,5.8477,8329,0
2006-04-13,5.8318,5.8397,5.8242,5.8318,15356,0
2006-04-17,5.7551,5.8167,5.7551,5.8167,35659,0
2006-04-18,5.786,5.8242,5.786,5.8242,22905,0
2006-04-19,5.8626,5.8934,5.8397,5.8477,17697,0
2006-04-20,5.8549,5.8626,5.7937,5.8477,19783,0
2006-04-21,5.8477,5.8707,5.8477,5.8707,8980,0
2006-04-24,5.8626,5.8859,5.8626,5.8626,54920,0
2006-04-25,5.8707,5.8707,5.8477,5.8626,44377,0
2006-04-26,5.8707,5.8707,5.8707,5.8707,2602,0
2006-04-27,5.8707,5.9088,5.8707,5.9088,21995,0
2006-04-28,5.9167,5.9398,5.9088,5.9398,16919,0
2006-05-01,5.9547,6.0395,5.9547,6.0089,15096,0
2006-05-02,6.0089,6.0089,5.978,5.9933,3903,0
2006-05-03,5.978,6.001,5.978,6.001,6638,0
2006-05-04,5.9933,6.0166,5.978,5.978,34357,0
2006-05-05,5.978,5.978,5.978,5.978,2473,0
2006-05-08,6.0166,6.0473,6.0089,6.0473,6377,0
2006-05-09,6.024,6.0546,6.024,6.0546,19520,0
2006-05-10,6.0395,6.0395,6.0315,6.0395,4556,0
2006-05-11,6.0166,6.0166,6.0089,6.0089,14313,0
2006-05-12,6.0089,6.1393,5.986,6.1086,30322,0
2006-05-15,6.1238,6.2084,6.1238,6.1931,39693,0
2006-05-16,6.2084,6.2394,6.1931,6.201,23946,0
2006-05-17,6.201,6.201,6.0859,6.101,42298,0
2006-05-18,6.101,6.1238,6.101,6.1165,6377,0
2006-05-19,6.1086,6.1393,6.078,6.0859,6898,0
2006-05-22,6.0473,6.0859,6.0166,6.0473,30063,0
2006-05-23,6.0473,6.0546,5.9706,5.9706,31496,0
2006-05-24,5.9706,6.024,5.9398,6.024,6898,0
2006-05-25,6.001,6.0625,6.001,6.0625,9112,0
2006-05-26,6.0625,6.0859,6.0473,6.0702,11190,0
2006-05-30,6.0859,6.0859,6.0473,6.0625,14313,0
2006-05-31,6.0315,6.0931,6.0315,6.0625,15485,0
2006-06-01,6.101,6.1086,6.0473,6.0473,39432,0
2006-06-02,6.0473,6.101,6.0315,6.0315,8590,0
2006-06-05,6.0315,6.0473,6.0089,6.0089,15096,0
2006-06-06,6.024,6.024,5.9706,5.9706,13927,0
2006-06-07,6.001,6.024,5.978,6.024,26419,0
2006-06-08,6.0166,6.0166,5.9088,5.9625,24206,0
2006-06-09,6.001,6.001,5.9625,5.9625,7547,0
2006-06-12,5.9625,5.9625,5.9012,5.9398,33446,0
2006-06-13,5.9318,5.9318,5.8242,5.8242,58174,0
2006-06-14,5.8242,5.8318,5.8087,5.8318,198602,0
2006-06-15,5.8242,5.9238,5.8242,5.9167,49325,0
2006-06-16,5.9398,5.9706,5.9167,5.9167,20822,0
2006-06-19,5.9398,5.9706,5.9398,5.9473,10283,0
2006-06-20,5.9012,5.9167,5.9012,5.9167,8329,0
2006-06-21,5.8779,5.8779,5.8087,5.8167,15227,0
2006-06-22,5.8087,5.8087,5.7551,5.778,33841,0
2006-06-23,5.7627,5.8087,5.7627,5.7708,17179,0
2006-06-26,5.786,5.8318,5.7627,5.8087,45028,0
2006-06-27,5.8397,5.8397,5.7474,5.778,53619,0
2006-06-28,5.7169,5.8087,5.7169,5.778,71059,0
2006-06-29,5.8167,5.8242,5.8011,5.8242,16528,0
2006-06-30,5.8242,5.8707,5.8167,5.8707,27072,0
2006-07-03,5.9088,5.9547,5.9088,5.9398,3124,0
2006-07-05,5.8934,5.9012,5.8707,5.9012,6248,0
2006-07-06,5.8707,5.9012,5.8242,5.9012,13531,0
2006-07-07,5.9012,5.9012,5.8626,5.9012,12366,0
2006-07-10,5.8626,5.9012,5.8626,5.8934,8721,0
2006-07-11,5.9012,5.9012,5.8318,5.8318,62209,0
2006-07-12,5.8779,5.9547,5.8549,5.8549,73662,0
2006-07-13,5.8626,5.8626,5.8242,5.8397,28891,0
2006-07-14,5.8318,5.8397,5.8167,5.8167,4817,0
2006-07-17,5.8011,5.8549,5.8011,5.8477,7808,0
2006-07-18,5.8859,5.8859,5.8477,5.8707,16396,0
2006-07-19,5.8859,5.9318,5.8626,5.9088,46460,0
2006-07-20,5.8167,5.8707,5.8167,5.8242,54529,0
2006-07-21,5.8859,5.8859,5.8242,5.8549,26811,0
2006-07-24,5.8242,5.8626,5.8242,5.8477,12626,0
2006-07-25,5.8779,5.8779,5.8477,5.8477,20305,0
2006-07-26,5.8779,5.9238,5.8477,5.9012,19263,0
2006-07-27,5.9012,5.9012,5.8626,5.9012,15227,0
2006-07-28,5.9012,5.9012,5.8549,5.8779,11973,0
2006-07-31,5.8934,5.9398,5.8934,5.9398,11842,0
2006-08-01,5.9398,5.9625,5.8934,5.9318,34748,0
2006-08-02,5.9398,5.9547,5.9012,5.9547,43597,0
2006-08-03,5.9625,5.986,5.9012,5.986,30197,0
2006-08-04,6.001,6.0395,5.9547,5.9547,13531,0
2006-08-07,5.978,6.0473,5.978,6.024,12105,0
2006-08-08,6.0702,6.201,6.0473,6.1854,105679,0
2006-08-09,6.1854,6.2315,6.1854,6.2239,103203,0
2006-08-10,6.2394,6.4007,6.2394,6.3929,210830,0
2006-08-11,6.3929,6.4317,6.3547,6.3623,137432,0
2006-08-14,6.4007,6.4317,6.3237,6.3547,68456,0
2006-08-15,6.3547,6.4007,6.2928,6.2928,98779,0
2006-08-16,6.3698,6.3774,6.339,6.3774,75223,0
2006-08-17,6.4317,6.4317,6.3547,6.4158,95005,0
2006-08-18,6.4317,6.5008,6.4235,6.485,115047,0
2006-08-21,6.5619,6.5775,6.5465,6.5697,133660,0
2006-08-22,6.4926,6.4926,6.4317,6.485,89666,0
2006-08-23,6.5008,6.5314,6.5008,6.5159,74832,0
2006-08-24,6.5159,6.5775,6.5159,6.5775,71319,0
2006-08-25,6.5775,6.5775,6.5465,6.5619,47112,0
2006-08-28,6.5775,6.6927,6.5775,6.6696,82513,0
2006-08-29,6.7157,6.9538,6.7157,6.7466,139776,0
2006-08-30,6.7926,6.8693,6.7848,6.8465,101513,0
2006-08-31,6.8234,6.8465,6.777,6.777,61949,0
2006-09-01,6.8078,6.8465,6.7926,6.8386,66506,0
2006-09-05,6.8847,6.8847,6.8154,6.8308,80562,0
2006-09-06,6.8154,6.8386,6.777,6.8001,75612,0
2006-09-07,6.7926,6.7926,6.7388,6.7543,67285,0
2006-09-08,6.8078,6.8154,6.7543,6.7617,61558,0
2006-09-11,6.7848,6.8078,6.7617,6.7695,69103,0
2006-09-12,6.8001,6.8308,6.777,6.8154,112965,0
2006-09-13,6.8619,6.8847,6.8465,6.8847,144331,0
2006-09-14,6.931,7.023,6.931,6.9922,193264,0
2006-09-15,7.023,7.2227,7.023,7.1461,232306,0
2006-09-18,7.169,7.2073,7.1613,7.2073,147322,0
2006-09-19,7.2537,7.3612,7.2227,7.2996,197427,0
2006-09-20,7.2687,7.2767,7.2073,7.2611,230354,0
2006-09-21,7.2767,7.3533,7.2611,7.3381,249226,0
2006-09-22,7.3381,7.3381,7.2073,7.215,139516,0
2006-09-25,7.1998,7.1998,6.9768,6.9847,220074,0
2006-09-26,6.9768,6.9768,6.6234,6.8078,372212,0
2006-09-27,6.8308,7.0999,6.8308,7.023,116996,0
2006-09-28,7.023,7.1073,7.023,7.1073,66244,0
2006-09-29,7.1073,7.169,7.1073,7.1536,80164,0
2006-10-02,7.1768,7.1768,7.1229,7.1613,132747,0
2006-10-03,7.1613,7.2611,7.1304,7.1843,175562,0
2006-10-04,7.215,7.215,7.1768,7.215,117650,0
2006-10-05,7.215,7.238,7.2073,7.238,75223,0
2006-10-06,7.238,7.2767,7.2073,7.2687,163589,0
2006-10-09,7.2842,7.2996,7.2767,7.2919,182723,0
2006-10-10,7.2919,7.2996,7.2767,7.2842,153050,0
2006-10-11,7.2842,7.2919,7.2611,7.2842,127802,0
2006-10-12,7.2842,7.3533,7.2611,7.315,105679,0
2006-10-13,7.3381,7.3763,7.3303,7.3687,129883,0
2006-10-16,7.3687,7.3763,7.238,7.3381,336679,0
2006-10-17,7.3842,7.3842,7.3227,7.3533,135610,0
2006-10-18,7.3612,7.3612,7.3457,7.3533,130277,0
2006-10-19,7.3612,7.3842,7.3533,7.3842,236602,0
2006-10-20,7.3227,7.3227,7.2687,7.2919,103334,0
2006-10-23,7.2842,7.2842,7.2611,7.2842,112312,0
2006-10-24,7.2996,7.3381,7.2996,7.3227,127802,0
2006-10-25,7.3227,7.3227,7.2996,7.315,90967,0
2006-10-26,7.315,7.315,7.2996,7.2996,62986,0
2006-10-27,7.2996,7.3073,7.2767,7.2996,55443,0
2006-10-30,7.2996,7.3381,7.2687,7.3381,77437,0
2006-10-31,7.3533,7.4071,7.3457,7.3763,106070,0
2006-11-01,7.4149,7.4149,7.3073,7.3303,106070,0
2006-11-02,7.3612,7.3612,7.2611,7.3381,138605,0
2006-11-03,7.3381,7.3612,7.2687,7.315,150709,0
2006-11-06,7.3227,7.392,7.2767,7.3687,282285,0
2006-11-07,7.3996,7.4455,7.3687,7.4149,104115,0
2006-11-08,7.4225,7.4839,7.4071,7.4839,187666,0
2006-11-09,7.5455,7.707,7.5226,7.5838,176605,0
2006-11-10,7.6301,7.6991,7.6147,7.6685,119472,0
2006-11-13,7.7452,7.8375,7.7145,7.7608,296728,0
2006-11-14,7.8144,8.0064,7.7913,7.9297,251050,0
2006-11-15,7.9297,7.9297,7.7913,7.8375,193264,0
2006-11-16,7.8682,7.9141,7.8299,7.9067,153178,0
2006-11-17,7.8759,7.9224,7.7683,7.8911,178555,0
2006-11-20,7.9297,7.9297,7.8759,7.9224,108017,0
2006-11-21,7.8911,7.9224,7.853,7.9224,95656,0
2006-11-22,7.8682,7.9141,7.8682,7.8911,44899,0
2006-11-24,7.8682,7.8991,7.8682,7.8682,25897,0
2006-11-27,7.9141,7.9224,7.7683,7.7913,180118,0
2006-11-28,7.845,7.853,7.7683,7.845,158645,0
2006-11-29,7.8682,7.8991,7.845,7.8911,141467,0
2006-11-30,7.9297,7.9297,7.8682,7.8991,81729,0
2006-12-01,7.9297,7.9297,7.7991,7.8759,82117,0
2006-12-04,7.9067,7.9834,7.8835,7.9759,163070,0
2006-12-05,7.9759,7.9834,7.2919,7.5301,952132,0
2006-12-06,7.5301,7.5301,6.9538,7.3227,748977,0
2006-12-07,7.2767,7.3381,7.0693,7.2611,375984,0
2006-12-08,7.215,7.4839,7.169,7.2842,345923,0
2006-12-11,7.1229,7.1843,7.0076,7.046,615710,0
2006-12-12,6.9847,7.0001,6.7617,6.8693,746375,0
2006-12-13,6.8386,6.9922,6.8234,6.9617,210968,0
2006-12-14,6.9538,6.9538,6.8465,6.8847,125719,0
2006-12-15,6.8999,6.9922,6.8999,6.9538,104505,0
2006-12-18,7.0153,7.3381,7.0153,7.315,320935,0
2006-12-19,7.3227,7.3227,7.1461,7.2767,151875,0
2006-12-20,7.2537,7.2611,7.1536,7.238,69757,0
2006-12-21,7.169,7.2687,7.169,7.2537,88627,0
2006-12-22,7.2611,7.2687,7.2073,7.215,61036,0
2006-12-26,7.1383,7.2611,7.1229,7.2537,66763,0
2006-12-27,7.2767,7.2767,7.2073,7.2611,30974,0
2006-12-28,7.2767,7.2842,7.2307,7.2767,47372,0
2006-12-29,7.2842,7.3381,7.2611,7.2687,44639,0
2007-01-03,7.3227,7.392,7.2919,7.3073,113354,0
2007-01-04,7.3381,7.3457,7.2687,7.3381,103852,0
2007-01-05,7.3457,7.4225,7.2767,7.315,119731,0
2007-01-08,7.3303,7.4455,7.2919,7.4455,77044,0
2007-01-09,7.4607,7.5761,7.4607,7.5608,150834,0
2007-01-10,7.4917,7.6069,7.4917,7.5761,84725,0
2007-01-11,7.6147,7.6685,7.6069,7.6685,130403,0
2007-01-12,7.6991,7.6991,7.638,7.6839,101121,0
2007-01-16,7.707,7.7608,7.6915,7.7222,132093,0
2007-01-17,7.6839,7.8299,7.6685,7.753,154611,0
2007-01-18,7.7991,7.8144,7.7145,7.7759,83811,0
2007-01-19,7.8068,7.8144,7.7759,7.7837,81079,0
2007-01-22,7.707,7.7299,7.6915,7.7145,69886,0
2007-01-23,7.7145,7.7145,7.6147,7.6915,91619,0
2007-01-24,7.638,7.707,7.5993,7.6533,90189,0
2007-01-25,7.6069,7.638,7.5608,7.6301,107371,0
2007-01-26,7.6301,7.6608,7.5608,7.6608,34230,0
2007-01-29,7.6301,7.6991,7.6301,7.6761,49586,0
2007-01-30,7.6761,7.6761,7.6069,7.6533,54269,0
2007-01-31,7.6761,7.8299,7.6301,7.7683,125069,0
2007-02-01,7.8221,7.8299,7.7608,7.7913,59213,0
2007-02-02,7.7379,7.8221,7.7145,7.7913,87327,0
2007-02-05,7.8144,7.8299,7.7913,7.8221,86676,0
2007-02-06,7.853,8.3442,7.8299,8.3069,473722,0
2007-02-07,8.3521,8.63,8.3521,8.6137,389130,0
2007-02-08,8.63,8.9904,8.3375,8.5212,431688,0
2007-02-09,8.4445,8.5595,8.4368,8.5595,183374,0
2007-02-12,8.6213,8.6977,8.5517,8.6213,157409,0
2007-02-13,8.59,8.6905,8.59,8.6213,170772,0
2007-02-14,8.6213,8.6977,8.6213,8.6905,196646,0
2007-02-15,8.6371,8.7752,8.6371,8.7669,216952,0
2007-02-16,8.7521,8.7521,8.5135,8.6751,169320,0
2007-02-20,8.6213,8.6597,8.5441,8.63,136389,0
2007-02-21,8.5829,8.7521,8.5829,8.7439,175952,0
2007-02-22,8.7439,8.798,8.6977,8.7122,116089,0
2007-02-23,8.7593,8.7752,8.6213,8.7669,98652,0
2007-02-26,8.7752,8.8134,8.7122,8.7669,79387,0
2007-02-27,8.8432,8.8432,8.245,8.4143,246099,0
2007-02-28,8.468,8.6525,8.468,8.6451,131442,0
2007-03-01,8.59,8.6213,8.3981,8.5675,128874,0
2007-03-02,8.5517,8.6137,8.5135,8.5517,86808,0
2007-03-05,8.476,8.4986,8.1371,8.3139,285534,0
2007-03-06,8.4143,8.5829,8.4062,8.5595,108542,0
2007-03-07,8.5595,8.5595,8.4445,8.5212,91228,0
2007-03-08,8.6056,8.6597,8.5675,8.59,112965,0
2007-03-09,8.6371,8.6371,8.59,8.6056,91228,0
2007-03-12,8.6451,8.6597,8.6137,8.6213,160339,0
2007-03-13,8.6213,8.63,8.6056,8.6213,101513,0
2007-03-14,8.6137,8.6213,8.5064,8.59,128973,0
2007-03-15,8.59,8.6977,8.59,8.6833,105027,0
2007-03-16,8.6597,8.6977,8.6137,8.6977,149279,0
2007-03-19,8.6977,8.8432,8.6905,8.8432,230746,0
2007-03-20,8.8747,8.9904,8.8432,8.9366,184936,0
2007-03-21,8.8984,8.9217,8.7752,8.8828,111791,0
2007-03-22,8.9148,8.9581,8.8518,8.9581,146803,0
2007-03-23,8.9744,9.0132,8.9217,8.9217,115308,0
2007-03-26,8.9498,8.9904,8.8828,8.9904,116610,0
2007-03-27,8.9989,9.0589,8.9431,9.0589,102164,0
2007-03-28,9.0589,9.074,8.9904,8.9989,96570,0
2007-03-29,9.0369,9.0655,8.9744,9.0532,95656,0
2007-03-30,9.0369,9.074,9.0132,9.0655,76005,0
2007-04-02,9.0655,9.1138,9.0369,9.1138,122985,0
2007-04-03,9.1663,9.3496,9.1351,9.3496,124808,0
2007-04-04,9.4117,9.684,9.4117,9.676,232438,0
2007-04-05,9.766,9.905,9.689,9.789,265363,0
2007-04-09,9.828,10.135,9.819,9.989,238293,0
2007-04-10,9.997,9.997,9.1729,9.4602,508214,0
2007-04-11,9.5,9.718,9.4762,9.66,168797,0
2007-04-12,9.667,9.812,9.612,9.789,137432,0
2007-04-13,9.819,10.096,9.819,9.98,206408,0
2007-04-16,10.213,10.813,10.174,10.483,310001,0
2007-04-17,10.536,10.587,10.324,10.512,187666,0
2007-04-18,10.512,10.813,10.475,10.718,260159,0
2007-04-19,10.671,10.679,10.372,10.529,166844,0
2007-04-20,10.587,10.813,10.529,10.665,111013,0
2007-04-23,10.813,10.926,10.727,10.85,160206,0
2007-04-24,10.85,10.965,10.813,10.926,181678,0
2007-04-25,10.958,11.31,10.857,11.204,227494,0
2007-04-26,11.204,11.684,11.204,11.502,386399,0
2007-04-27,11.557,11.684,11.226,11.387,282541,0
2007-04-30,11.258,11.341,9.828,10.012,1295452,0
2007-05-01,9.513,9.513,8.6597,8.9148,1569015,0
2007-05-02,8.7122,9.528,8.6977,9.3436,801360,0
2007-05-03,9.4831,9.711,9.3718,9.643,388213,0
2007-05-04,9.75,9.773,9.505,9.628,368644,0
2007-05-07,9.651,9.667,9.3436,9.4681,292396,0
2007-05-08,9.4681,9.4681,9.3572,9.4602,158515,0
2007-05-09,9.4512,9.4512,9.3807,9.3807,146674,0
2007-05-10,9.3807,9.3969,9.106,9.2367,291913,0
2007-05-11,9.2367,9.4431,8.8828,8.9989,425181,0
2007-05-14,8.8828,8.8828,7.937,8.1526,1785702,0
2007-05-15,7.9759,8.0834,7.7837,8.0757,685209,0
2007-05-16,8.091,8.3215,7.9527,8.3139,320244,0
2007-05-17,8.1758,8.5757,8.1758,8.5135,223747,0
2007-05-18,8.4368,8.5064,8.3295,8.468,187402,0
2007-05-21,8.3981,8.4906,8.3295,8.4368,206018,0
2007-05-22,8.3442,8.4523,8.1293,8.2675,189751,0
2007-05-23,8.2834,8.3442,8.1988,8.2524,201853,0
2007-05-24,8.1988,8.2834,7.9759,8.0297,192610,0
2007-05-25,7.9759,8.0757,7.9759,8.0219,156823,0
2007-05-29,7.8911,8.0451,7.6761,7.9224,392671,0
2007-05-30,7.9141,7.9224,7.7452,7.8375,194696,0
2007-05-31,7.7608,8.0528,7.753,7.9527,133785,0
2007-06-01,7.9682,8.0372,7.9527,8.0141,124158,0
2007-06-04,8.0141,8.1909,7.9759,8.1909,142898,0
2007-06-05,8.2292,8.3521,8.2062,8.3295,141467,0
2007-06-06,8.3521,8.4287,8.3215,8.4215,128214,0
2007-06-07,8.468,8.4986,8.3069,8.3904,130277,0
2007-06-08,8.3904,8.4601,8.3442,8.4601,69886,0
2007-06-11,8.468,8.468,7.8375,7.9682,343711,0
2007-06-12,7.8682,7.9297,7.7299,7.8299,264842,0
2007-06-13,7.8299,8.3904,7.8299,8.245,267184,0
2007-06-14,8.3069,8.3069,8.0372,8.114,94096,0
2007-06-15,8.1833,8.3904,8.0683,8.3599,150709,0
2007-06-18,8.3375,8.3904,8.1679,8.245,193783,0
2007-06-19,8.2834,8.6451,8.2675,8.4445,177513,0
2007-06-20,8.4215,8.4215,8.0987,8.1449,116869,0
2007-06-21,8.2909,8.3139,7.9682,8.2834,89927,0
2007-06-22,8.245,8.2988,8.1679,8.245,43208,0
2007-06-25,8.0757,8.245,8.0683,8.1526,65333,0
2007-06-26,8.2834,8.3442,8.1063,8.1371,68196,0
2007-06-27,8.091,8.2062,7.9834,8.2062,65073,0
2007-06-28,8.245,8.3215,8.2143,8.3215,74963,0
2007-06-29,8.3215,8.3521,8.245,8.3442,64814,0
2007-07-02,8.2909,8.3904,8.1833,8.3669,44769,0
2007-07-03,8.3749,8.3749,8.2834,8.3669,26550,0
2007-07-05,8.4523,8.476,8.3375,8.4523,112574,0
2007-07-06,8.4601,8.4829,8.4062,8.468,78996,0
2007-07-09,8.468,8.5064,8.468,8.5064,72361,0
2007-07-10,8.5064,8.598,8.4287,8.5441,74443,0
2007-07-11,8.59,8.6977,8.5135,8.6056,70799,0
2007-07-12,8.6977,9.0532,8.6751,8.9431,273826,0
2007-07-13,8.9581,9.2447,8.9581,9.1429,175952,0
2007-07-16,9.151,9.1884,8.9989,9.1807,117780,0
2007-07-17,9.1884,9.3349,9.106,9.2292,113875,0
2007-07-18,9.2292,9.3349,9.1884,9.3204,115177,0
2007-07-19,9.3718,9.4263,9.2989,9.4038,109844,0
2007-07-20,9.3901,9.4831,9.2678,9.4602,225800,0
2007-07-23,9.3901,9.718,9.3718,9.667,196125,0
2007-07-24,9.676,9.676,9.4602,9.505,179857,0
2007-07-25,9.4512,9.505,9.2367,9.3272,161380,0
2007-07-26,9.3272,9.3272,8.4143,8.7059,248186,0
2007-07-27,8.468,8.9989,8.3215,8.9217,247014,0
2007-07-30,8.5289,8.5289,7.3073,7.5608,753534,0
2007-07-31,7.638,7.707,7.5608,7.6147,179078,0
2007-08-01,7.5993,7.5993,6.9922,7.2457,363490,0
2007-08-02,7.0536,7.3227,7.0536,7.2996,125719,0
2007-08-03,7.3227,7.3457,7.1768,7.1768,91102,0
2007-08-06,6.9922,7.1461,6.8999,7.023,166326,0
2007-08-07,7.0768,7.215,7.0076,7.169,164891,0
2007-08-08,7.3763,7.638,7.3763,7.5226,232700,0
2007-08-09,7.5226,7.6685,7.3381,7.5608,118823,0
2007-08-10,7.5226,7.5608,7.2611,7.5226,72620,0
2007-08-13,7.5301,7.7759,7.5301,7.6761,109582,0
2007-08-14,7.753,7.753,7.4763,7.5689,97997,0
2007-08-15,7.4839,7.753,7.4071,7.4071,137821,0
2007-08-16,7.2996,7.3381,6.3547,7.0306,260680,0
2007-08-17,7.1073,7.5608,7.1073,7.5377,90712,0
2007-08-20,7.6761,7.7837,7.5608,7.6301,145499,0
2007-08-21,7.7145,7.7913,7.6451,7.6685,114396,0
2007-08-22,7.6451,7.7608,7.5608,7.707,154611,0
2007-08-23,7.7759,7.8991,7.6839,7.8603,67024,0
2007-08-24,7.8375,7.9297,7.7837,7.8911,73400,0
2007-08-27,7.753,7.9224,7.5608,7.7759,116869,0
2007-08-28,7.7759,7.7837,7.6147,7.7837,76395,0
2007-08-29,7.7299,7.7913,7.5689,7.6685,89279,0
2007-08-30,7.6069,7.7222,7.5608,7.7145,52970,0
2007-08-31,7.7683,7.7759,7.6839,7.7222,66244,0
2007-09-04,7.6533,7.7759,7.6533,7.7145,73533,0
2007-09-05,7.6685,7.6685,7.4455,7.5608,105027,0
2007-09-06,7.6147,7.6222,7.5147,7.5147,48544,0
2007-09-07,7.4533,7.4607,7.3763,7.4071,85371,0
2007-09-10,7.4149,7.4839,7.0153,7.046,197167,0
2007-09-11,7.1383,7.1383,6.8386,6.8847,149141,0
2007-09-12,6.8847,6.9922,6.8386,6.931,92272,0
2007-09-13,6.9768,7.0001,6.8386,6.9922,180988,0
2007-09-14,6.9617,7.3763,6.9078,7.3763,155782,0
2007-09-17,7.2227,7.3227,7.046,7.1383,127281,0
2007-09-18,7.2457,7.2611,6.9538,7.215,138734,0
2007-09-19,7.1843,7.3763,7.1073,7.315,186626,0
2007-09-20,7.3763,7.392,7.2996,7.315,82637,0
2007-09-21,7.3073,7.3687,6.9847,7.1768,433378,0
2007-09-24,7.1613,7.2842,7.1229,7.1613,162811,0
2007-09-25,7.1613,7.2611,7.1073,7.2227,163070,0
2007-09-26,7.2227,7.2611,7.0383,7.1613,422575,0
2007-09-27,7.1998,7.215,7.1152,7.1461,139516,0
2007-09-28,7.1998,7.3763,7.1152,7.3763,243370,0
2007-10-01,7.3842,7.4379,7.3381,7.4071,167755,0
2007-10-02,7.392,7.4994,7.392,7.4839,157603,0
2007-10-03,7.4839,7.5147,7.4225,7.4763,102685,0
2007-10-04,7.4839,7.4839,7.3996,7.4379,106976,0
2007-10-05,7.5147,7.5147,7.4379,7.4763,168936,0
2007-10-08,7.4839,7.6222,7.4763,7.5532,80686,0
2007-10-09,7.6222,7.6991,7.5377,7.6301,111404,0
2007-10-10,7.6451,7.7145,7.5689,7.6991,77175,0
2007-10-11,7.707,7.7145,7.5608,7.5761,131966,0
2007-10-12,7.5761,7.6301,7.5455,7.6301,109844,0
2007-10-15,7.638,7.6608,7.4687,7.507,80427,0
2007-10-16,7.5147,7.6069,7.4994,7.5689,116996,0
2007-10-17,7.5455,7.6451,7.392,7.5226,95005,0
2007-10-18,7.507,7.5532,7.2611,7.4379,156954,0
2007-10-19,7.4763,7.4763,7.2687,7.3073,129362,0
2007-10-22,7.2227,7.3227,7.1843,7.215,114917,0
2007-10-23,7.3073,7.3227,7.046,7.046,62986,0
2007-10-24,7.0923,7.1073,6.8847,6.931,152657,0
2007-10-25,6.9078,6.931,6.8847,6.8999,47895,0
2007-10-26,6.946,6.9617,6.8999,6.9385,69238,0
2007-10-29,6.9617,7.2842,6.9617,7.1536,97476,0
2007-10-30,7.1461,7.392,7.1461,7.2996,131185,0
2007-10-31,7.3381,7.3763,7.2996,7.3227,102292,0
2007-11-01,7.3227,7.3227,7.1073,7.1843,92923,0
2007-11-02,7.2307,7.238,7.1073,7.169,71188,0
2007-11-05,7.1613,7.2457,7.0923,7.1073,75874,0
2007-11-06,7.1843,7.1998,7.1073,7.1843,56612,0
2007-11-07,7.0693,7.2457,7.0693,7.0693,45814,0
2007-11-08,7.0076,7.1304,6.8847,6.9922,125199,0
2007-11-09,6.9538,6.9922,6.8154,6.8847,99302,0
2007-11-12,6.8999,7.1383,6.7926,6.923,173093,0
2007-11-13,6.931,7.1152,6.931,7.0845,100992,0
2007-11-14,7.0536,7.2227,7.0536,7.2227,54790,0
2007-11-15,7.1304,7.1843,7.0845,7.1843,23686,0
2007-11-16,7.2457,7.2767,7.169,7.2457,76916,0
2007-11-19,7.2611,7.2611,7.1073,7.1536,78608,0
2007-11-20,7.238,7.238,6.9385,6.9768,101264,0
2007-11-21,6.9078,6.9078,6.7926,6.8078,88888,0
2007-11-23,6.8078,7.0001,6.8078,7.0001,22383,0
2007-11-26,6.9538,7.0076,6.8999,6.9078,54141,0
2007-11-27,6.8926,6.8926,6.6158,6.7848,184024,0
2007-11-28,6.7617,6.946,6.7466,6.8926,75351,0
2007-11-29,6.9847,7.0001,6.8308,7.0001,64291,0
2007-11-30,7.0001,7.0001,6.8386,6.923,77696,0
2007-12-03,6.9691,7.046,6.9538,6.9617,60908,0
2007-12-04,6.9538,6.9922,6.8999,6.9538,34617,0
2007-12-05,7.0076,7.0845,6.9922,7.0306,63771,0
2007-12-06,7.0306,7.1152,6.9768,7.0616,28241,0
2007-12-07,7.0693,7.1613,7.0693,7.1152,56092,0
2007-12-10,7.1152,7.2073,7.1073,7.1919,88107,0
2007-12-11,7.215,7.3073,7.1152,7.1229,76005,0
2007-12-12,7.2457,7.3763,7.2073,7.215,68196,0
2007-12-13,7.2227,7.2767,7.1843,7.1843,67151,0
2007-12-14,7.215,7.3457,7.2073,7.2457,54529,0
2007-12-17,7.3073,7.3303,7.1536,7.1919,58826,0
2007-12-18,7.238,7.3612,7.2227,7.2919,109062,0
2007-12-19,7.2842,7.4839,7.2842,7.4071,93706,0
2007-12-20,7.2842,7.4071,7.169,7.169,78085,0
2007-12-21,7.1536,7.1843,6.9847,7.1843,80790,0
2007-12-24,7.1843,7.3227,7.1843,7.2457,58565,0
2007-12-26,7.1998,7.2611,6.854,7.1383,61115,0
2007-12-27,7.023,7.1073,6.9922,7.0845,53749,0
2007-12-28,7.1152,7.1304,7.0693,7.1152,32015,0
2007-12-31,7.1461,7.315,7.1073,7.2073,68060,0
2008-01-02,7.2767,7.3227,7.2537,7.2611,42034,0
2008-01-03,7.3381,7.3996,7.2611,7.2842,60420,0
2008-01-04,7.3381,7.3612,6.9617,7.0693,83620,0
2008-01-07,7.2611,7.2767,7.0536,7.1843,79258,0
2008-01-08,7.1843,7.3381,7.1613,7.2073,59085,0
2008-01-09,7.1843,7.3227,7.1843,7.3073,61345,0
2008-01-10,7.2073,7.3763,7.2073,7.3303,68196,0
2008-01-11,7.2687,7.3763,7.2073,7.3533,55989,0
2008-01-14,7.392,7.4455,7.3303,7.4225,81224,0
2008-01-15,7.392,7.4303,7.3763,7.392,49978,0
2008-01-16,7.3996,7.4455,7.3381,7.3763,102961,0
2008-01-17,7.392,7.4839,7.2611,7.2611,215258,0
2008-01-18,7.4071,7.4071,7.2996,7.315,82315,0
2008-01-22,6.8693,7.3303,6.6541,7.3303,172134,0
2008-01-23,7.3381,7.3381,7.0306,7.2611,68728,0
2008-01-24,7.2687,7.3381,7.2537,7.3073,68247,0
2008-01-25,7.3381,7.3381,7.2537,7.2611,38439,0
2008-01-28,7.2767,7.3687,7.2457,7.315,72719,0
2008-01-29,7.3533,7.3687,7.2842,7.315,59995,0
2008-01-30,7.315,7.315,7.2537,7.2767,58501,0
2008-01-31,7.2996,7.315,7.2537,7.2919,43468,0
2008-02-01,7.2996,7.392,7.2767,7.3842,89227,0
2008-02-04,7.3457,7.3996,7.3381,7.3996,76666,0
2008-02-05,7.3687,7.4303,7.1461,7.3687,62578,0
2008-02-06,7.4379,7.4379,7.3073,7.3381,61036,0
2008-02-07,7.2687,7.4379,7.2687,7.4225,27591,0
2008-02-08,7.4071,7.5532,7.3842,7.5226,98898,0
2008-02-11,7.5532,7.6451,7.507,7.6147,201277,0
2008-02-12,7.6451,7.7379,7.638,7.6533,113194,0
2008-02-13,7.7379,7.7759,7.6608,7.6608,98277,0
2008-02-14,7.7379,7.7379,7.5838,7.5838,74225,0
2008-02-15,7.6301,7.6761,7.5689,7.6685,80164,0
2008-02-19,7.7145,7.8068,7.6451,7.753,136637,0
2008-02-20,7.6915,7.6915,6.8926,7.0616,672673,0
2008-02-21,7.1461,7.5226,7.1461,7.3612,738764,0
2008-02-22,7.3533,7.4839,7.315,7.4455,377028,0
2008-02-25,7.4607,7.4607,7.3381,7.3612,90295,0
2008-02-26,7.3381,7.4149,7.2996,7.3303,157227,0
2008-02-27,7.3303,7.392,7.315,7.392,130146,0
2008-02-28,7.3763,7.3763,7.2996,7.3303,153698,0
2008-02-29,7.3687,7.3687,7.2767,7.3073,64161,0
2008-03-03,7.3073,7.3073,7.169,7.1768,105533,0
2008-03-04,7.2611,7.2767,7.0923,7.1843,59476,0
2008-03-05,7.1843,7.2996,7.1768,7.2996,63880,0
2008-03-06,7.2919,7.315,7.1843,7.2227,48680,0
2008-03-07,7.2611,7.2996,7.1843,7.2457,38861,0
2008-03-10,7.2767,7.2767,7.1461,7.215,100568,0
2008-03-11,7.238,7.2611,7.0923,7.1768,107037,0
2008-03-12,7.2073,7.2073,7.1461,7.1613,53098,0
2008-03-13,7.1383,7.169,7.1152,7.1613,38783,0
2008-03-14,7.1768,7.1919,7.0768,7.1304,76044,0
2008-03-17,6.9768,6.9922,6.8386,6.9847,109048,0
2008-03-18,7.1536,7.1613,6.931,7.1461,157083,0
2008-03-19,7.1536,7.1536,6.9155,6.9617,75480,0
2008-03-20,6.9538,6.9847,6.7157,6.8926,161558,0
2008-03-24,6.9078,6.9078,6.7157,6.7543,111069,0
2008-03-25,6.6465,6.7157,6.4317,6.6158,255420,0
2008-03-26,6.8001,6.8001,6.4158,6.4235,122205,0
2008-03-27,6.3698,6.3698,5.9706,6.1086,386823,0
2008-03-28,6.1165,6.1165,5.9547,6.0546,227894,0
2008-03-31,6.1238,6.3929,6.1165,6.2546,91619,0
2008-04-01,6.3315,6.5389,6.3315,6.5389,112834,0
2008-04-02,6.5775,6.662,6.4546,6.6541,95366,0
2008-04-03,6.5775,6.6465,6.4158,6.6465,103594,0
2008-04-04,6.6465,6.6465,6.5237,6.5775,48570,0
2008-04-07,6.6004,6.6311,6.4619,6.485,124808,0
2008-04-08,6.4619,6.6158,6.4389,6.6158,48347,0
2008-04-09,6.6158,6.662,6.5775,6.662,65545,0
2008-04-10,6.6387,6.662,6.6234,6.6311,32990,0
2008-04-11,6.6158,6.6158,6.5082,6.6081,46268,0
2008-04-14,6.6081,6.6234,6.5159,6.5314,50022,0
2008-04-15,6.5389,6.6081,6.5389,6.5775,57016,0
2008-04-16,6.5927,6.6465,6.4926,6.5775,80666,0
2008-04-17,6.5697,6.6158,6.5389,6.6004,51053,0
2008-04-18,6.6234,6.6465,6.5775,6.6465,96734,0
2008-04-21,6.6541,6.677,6.585,6.585,76567,0
2008-04-22,6.5775,6.585,6.5237,6.5314,33481,0
2008-04-23,6.5237,6.5775,6.5008,6.5389,29374,0
2008-04-24,6.5697,6.5775,6.5082,6.5159,48414,0
2008-04-25,6.5619,6.585,6.5389,6.5465,60353,0
2008-04-28,6.5775,6.6848,6.5543,6.5775,71871,0
2008-04-29,6.6465,6.6541,6.6158,6.6234,60474,0
2008-04-30,6.6541,6.7157,6.6465,6.6927,90545,0
2008-05-01,6.7001,6.8078,6.677,6.7617,106659,0
2008-05-02,6.777,6.8999,6.777,6.8465,101009,0
2008-05-05,6.9078,6.9078,6.7388,6.8386,168190,0
2008-05-06,6.8308,6.8386,6.7926,6.8078,142416,0
2008-05-07,6.8078,6.8078,6.6927,6.7466,202561,0
2008-05-08,6.7466,6.7617,6.677,6.7001,131019,0
2008-05-09,6.6848,6.6848,6.6158,6.662,84538,0
2008-05-12,6.6696,6.677,6.5775,6.6081,348351,0
2008-05-13,6.4007,6.4007,6.1317,6.2546,509344,0
2008-05-14,6.316,6.316,6.1547,6.2699,238067,0
2008-05-15,6.2778,6.3852,6.2394,6.3623,156726,0
2008-05-16,6.4084,6.4084,6.3315,6.3698,89829,0
2008-05-19,6.3698,6.3698,6.3084,6.3547,177421,0
2008-05-20,6.3468,6.3468,6.2928,6.339,139725,0
2008-05-21,6.2778,6.2778,6.2084,6.2315,75874,0
2008-05-22,6.201,6.201,6.1547,6.1779,61084,0
2008-05-23,6.1854,6.1931,6.1393,6.1701,59842,0
2008-05-27,6.1393,6.201,6.1393,6.201,102496,0
2008-05-28,6.201,6.2394,6.0702,6.1393,157187,0
2008-05-29,6.1393,6.1854,6.1238,6.1317,81709,0
2008-05-30,6.1701,6.1854,6.1393,6.1701,90465,0
2008-06-02,6.1854,6.3084,6.1854,6.2394,190517,0
2008-06-03,6.1931,6.2778,6.1931,6.2469,108357,0
2008-06-04,6.2546,6.316,6.2546,6.316,91540,0
2008-06-05,6.316,6.3547,6.2778,6.3547,99980,0
2008-06-06,6.3929,6.4158,6.2778,6.2778,130671,0
2008-06-09,6.316,6.316,6.2699,6.2928,94561,0
2008-06-10,6.2854,6.3009,6.2394,6.2699,75639,0
2008-06-11,6.3009,6.316,6.2699,6.2778,104255,0
2008-06-12,6.3084,6.316,6.2624,6.2778,58270,0
2008-06-13,6.2778,6.3084,6.2699,6.2928,51825,0
2008-06-16,6.2928,6.2928,6.101,6.1317,141678,0
2008-06-17,6.1547,6.1854,6.0702,6.0702,127604,0
2008-06-18,6.0473,6.078,5.9318,6.0166,232326,0
2008-06-19,5.9088,5.9547,5.9088,5.9398,201615,0
2008-06-20,5.9473,5.9473,5.7708,5.778,364454,0
2008-06-23,5.778,5.8549,5.7169,5.8397,136075,0
2008-06-24,5.786,5.8318,5.7169,5.7708,124696,0
2008-06-25,5.786,5.8934,5.7551,5.7627,112742,0
2008-06-26,5.7474,5.8242,5.7169,5.7244,169513,0
2008-06-27,5.7551,5.7551,5.5556,5.5629,216607,0
2008-06-30,5.663,5.663,5.5556,5.5629,210637,0
2008-07-01,5.5629,5.5629,5.3479,5.4785,245347,0
2008-07-02,5.517,5.5786,5.4785,5.4785,204181,0
2008-07-03,5.5478,5.5478,5.3479,5.3786,99856,0
2008-07-07,5.4094,5.4785,5.2941,5.3479,274347,0
2008-07-08,5.3327,5.4094,5.2941,5.3862,155422,0
2008-07-09,5.4094,5.6169,5.3941,5.4632,148584,0
2008-07-10,5.4094,5.5246,5.4094,5.517,94597,0
2008-07-11,5.5094,5.5094,5.3633,5.4864,100305,0
2008-07-14,5.517,5.5938,5.4555,5.4785,126837,0
2008-07-15,5.4632,5.517,5.2941,5.4171,135104,0
2008-07-16,5.371,5.5323,5.3479,5.5323,170943,0
2008-07-17,5.5246,5.6247,5.5246,5.6169,107178,0
2008-07-18,5.663,5.663,5.6016,5.6398,79843,0
2008-07-21,5.6937,5.7169,5.6398,5.6707,168641,0
2008-07-22,5.5786,5.6476,5.54,5.6476,77832,0
2008-07-23,5.6555,5.7012,5.5786,5.6247,180026,0
2008-07-24,5.6247,5.6783,5.4864,5.5094,127393,0
2008-07-25,5.5706,5.5706,5.4401,5.4708,132688,0
2008-07-28,5.517,5.5706,5.4247,5.4247,149946,0
2008-07-29,5.4632,5.5556,5.4632,5.5015,39906,0
2008-07-30,5.5556,5.6247,5.5478,5.6016,79919,0
2008-07-31,5.609,5.6476,5.5938,5.6016,87024,0
2008-08-01,5.6321,5.6398,5.5556,5.5862,110757,0
2008-08-04,5.5556,5.6016,5.5556,5.5629,74214,0
2008-08-05,5.5938,5.6398,5.5786,5.6016,109020,0
2008-08-06,5.609,5.6555,5.5629,5.6169,156550,0
2008-08-07,5.609,5.6555,5.5556,5.5556,140947,0
2008-08-08,5.6016,5.6707,5.5706,5.6321,107973,0
2008-08-11,5.6321,5.6937,5.5786,5.6937,93837,0
2008-08-12,5.6937,5.6937,5.5938,5.6476,119448,0
2008-08-13,5.6476,5.6783,5.5786,5.6783,114130,0
2008-08-14,5.6783,5.732,5.6321,5.7244,98314,0
2008-08-15,5.7244,5.778,5.6937,5.7708,130799,0
2008-08-18,5.7708,5.778,5.6937,5.732,111460,0
2008-08-19,5.732,5.7551,5.6555,5.7399,121709,0
2008-08-20,5.6707,5.7012,5.5706,5.6476,124014,0
2008-08-21,5.6247,5.7012,5.5478,5.6783,87240,0
2008-08-22,5.7012,5.7244,5.6247,5.7089,64465,0
2008-08-25,5.6937,5.7012,5.609,5.663,92476,0
2008-08-26,5.6707,5.7244,5.6398,5.6937,82488,0
2008-08-27,5.7012,5.7089,5.6707,5.6937,68176,0
2008-08-28,5.6937,5.732,5.6862,5.7244,89242,0
2008-08-29,5.732,5.7627,5.732,5.7551,50986,0
2008-09-02,5.7937,5.8549,5.7627,5.7708,148838,0
2008-09-03,5.7474,5.7627,5.6862,5.7627,83498,0
2008-09-04,5.7474,5.778,5.6476,5.6862,84985,0
2008-09-05,5.6321,5.7399,5.6016,5.6707,132087,0
2008-09-08,5.7474,5.778,5.6707,5.7474,86963,0
2008-09-09,5.7708,5.7708,5.6321,5.6476,140432,0
2008-09-10,5.6476,5.7474,5.6247,5.663,130591,0
2008-09-11,5.663,5.6862,5.5556,5.6862,110437,0
2008-09-12,5.7012,5.7244,5.6247,5.7012,113083,0
2008-09-15,5.517,5.6398,5.4708,5.4937,171628,0
2008-09-16,5.4478,5.4478,4.7252,4.9406,585057,0
2008-09-17,4.5564,4.6563,4.0493,4.4258,683166,0
2008-09-18,4.3106,4.472,4.1263,4.4105,356870,0
2008-09-19,4.9175,5.2941,4.5412,4.764,351050,0
2008-09-22,4.7334,4.9175,4.5717,4.5717,156448,0
2008-09-23,4.5334,4.5643,4.349,4.3951,167358,0
2008-09-24,4.3106,4.5412,4.3106,4.495,167845,0
2008-09-25,4.5717,4.8718,4.5717,4.8254,200774,0
2008-09-26,4.349,4.7869,4.3338,4.7869,158249,0
2008-09-29,4.7793,4.7793,4.1034,4.349,381710,0
2008-09-30,4.6487,4.6487,4.349,4.5412,151664,0
2008-10-01,4.5717,4.764,4.5258,4.764,107478,0
2008-10-02,4.6872,4.7252,4.5334,4.5488,88370,0
2008-10-03,4.5717,4.764,4.4797,4.5103,138901,0
2008-10-06,4.3106,4.3876,3.9494,4.2644,353093,0
2008-10-07,4.3951,4.7102,4.0339,4.1034,245527,0
2008-10-08,3.8188,4.1414,3.0276,3.742,656171,0
2008-10-09,3.742,3.9649,3.0504,3.3579,401073,0
2008-10-10,3.0276,3.3959,2.8123,3.2809,655220,0
2008-10-13,3.7035,4.0493,3.5577,3.9649,329678,0
2008-10-14,4.1953,4.5027,4.0571,4.1722,366270,0
2008-10-15,4.1802,4.2031,3.9725,4.0339,119669,0
2008-10-16,4.0108,4.1802,3.8574,4.0877,120064,0
2008-10-17,4.1953,4.3876,4.0493,4.234,273148,0
2008-10-20,4.372,4.5334,4.349,4.4872,211844,0
2008-10-21,4.595,4.595,4.4027,4.4797,402023,0
2008-10-22,4.3106,4.349,4.1953,4.2031,127050,0
2008-10-23,4.5334,4.5334,4.1414,4.2412,77360,0
2008-10-24,3.9343,4.2721,3.8574,4.1263,149768,0
2008-10-27,3.8574,3.988,3.7035,3.8574,368257,0
2008-10-28,3.9034,4.0648,3.7649,4.0264,479058,0
2008-10-29,3.942,4.1183,3.7957,4.0493,164323,0
2008-10-30,4.0723,4.1493,3.8648,3.988,161002,0
2008-10-31,4.2261,4.2261,3.8574,4.0339,207798,0
2008-11-03,4.0802,4.1183,4.0493,4.0877,180685,0
2008-11-04,4.1645,4.1953,4.0723,4.1567,147132,0
2008-11-05,4.1493,4.1953,4.1183,4.1263,108533,0
2008-11-06,4.2031,4.2031,3.9034,4.0188,103459,0
2008-11-07,4.0034,4.0954,3.9571,4.0416,92075,0
2008-11-10,4.0802,4.1263,3.9034,3.9571,87052,0
2008-11-11,3.9571,3.9649,3.2735,3.3732,852515,0
2008-11-12,3.1427,3.1732,2.912,3.0734,1411535,0
2008-11-13,3.0276,3.258,2.935,3.2426,508690,0
2008-11-14,3.1732,3.3885,3.0504,3.1273,369326,0
2008-11-17,3.1043,3.1043,2.9814,3.0734,628076,0
2008-11-18,3.0814,3.0814,2.8353,3.0426,379413,0
2008-11-19,3.0276,3.0276,2.8663,2.889,179208,0
2008-11-20,2.8353,2.8353,2.5587,2.605,389792,0
2008-11-21,2.6123,2.7663,2.5048,2.7428,372722,0
2008-11-24,2.9428,3.1732,2.7971,3.0121,478454,0
2008-11-25,3.0121,3.0734,2.8581,3.0276,179752,0
2008-11-26,3.0504,3.2119,3.0043,3.135,191699,0
2008-11-28,3.0658,3.2888,3.0658,3.2888,440237,0
2008-12-01,3.0888,3.1811,2.9966,3.1043,180908,0
2008-12-02,3.2119,3.2348,3.0658,3.1965,212669,0
2008-12-03,3.1732,3.2119,3.0426,3.1582,154943,0
2008-12-04,3.1582,3.1582,3.0504,3.0965,210881,0
2008-12-05,3.0888,3.2502,3.0504,3.2502,165602,0
2008-12-08,3.3117,3.4193,3.2966,3.3654,295335,0
2008-12-09,3.3654,3.5117,3.2888,3.3117,251425,0
2008-12-10,3.3117,3.3654,3.2348,3.3346,189789,0
2008-12-11,3.2888,3.327,3.1732,3.1811,105208,0
2008-12-12,3.1732,3.3425,3.1043,3.2654,314573,0
2008-12-15,3.135,3.2348,3.135,3.2119,106233,0
2008-12-16,3.2197,3.4422,3.1965,3.404,240098,0
2008-12-17,3.327,3.4193,3.2809,3.3196,176719,0
2008-12-18,3.3117,3.3196,3.1503,3.258,168024,0
2008-12-19,3.2197,3.3959,3.1888,3.2197,155251,0
2008-12-22,3.2735,3.3885,3.1732,3.1965,274141,0
2008-12-23,3.3196,3.3885,3.1888,3.3038,131869,0
2008-12-24,3.204,3.3885,3.1965,3.2966,96335,0
2008-12-26,3.2197,3.3732,3.2197,3.3425,98027,0
2008-12-29,3.3346,3.404,3.2735,3.3885,193779,0
2008-12-30,3.404,3.4115,3.2888,3.404,128007,0
2008-12-31,3.404,3.573,3.3425,3.5267,264746,0
2009-01-02,3.4804,3.6807,3.327,3.6574,124751,0
2009-01-05,3.6574,3.7729,3.5577,3.742,120475,0
2009-01-06,3.7729,3.8574,3.742,3.8112,135597,0
2009-01-07,3.7649,3.8726,3.7035,3.7574,339277,0
2009-01-08,3.6344,3.6807,3.6038,3.665,86981,0
2009-01-09,3.7035,3.7649,3.596,3.6499,86110,0
2009-01-12,3.5654,3.596,3.5425,3.5425,97726,0
2009-01-13,3.5425,3.5807,3.4804,3.5577,94749,0
2009-01-14,3.5195,3.5195,3.3346,3.3885,126831,0
2009-01-15,3.3732,3.5195,3.2348,3.4422,207027,0
2009-01-16,3.4345,3.5035,3.4271,3.5035,71435,0
2009-01-20,3.404,3.4576,3.327,3.3425,77192,0
2009-01-21,3.4115,3.4576,3.258,3.4576,116783,0
2009-01-22,3.4115,3.4504,3.2502,3.4193,98121,0
2009-01-23,3.3425,3.4193,3.2348,3.404,149247,0
2009-01-26,3.2888,3.4271,3.2888,3.3579,93601,0
2009-01-27,3.404,3.4422,3.327,3.4193,130532,0
2009-01-28,3.4193,3.5117,3.4193,3.4961,168536,0
2009-01-29,3.4655,3.4655,3.3654,3.4271,76636,0
2009-01-30,3.4271,3.4271,3.3196,3.3425,49985,0
2009-02-02,3.3811,3.4655,3.3117,3.4345,187640,0
2009-02-03,3.404,3.573,3.3654,3.5425,329228,0
2009-02-04,3.4961,3.6191,3.4887,3.5425,204084,0
2009-02-05,3.5497,3.5577,3.4655,3.5035,86147,0
2009-02-06,3.4961,3.5884,3.4422,3.5884,146121,0
2009-02-09,3.5577,3.5577,3.4193,3.4887,132294,0
2009-02-10,3.4271,3.4576,3.327,3.3654,116440,0
2009-02-11,3.3654,3.3811,3.3117,3.3346,119956,0
2009-02-12,3.327,3.3579,3.2348,3.3579,166412,0
2009-02-13,3.327,3.3503,3.2197,3.2888,126394,0
2009-02-17,3.2502,3.2502,3.1043,3.1197,130728,0
2009-02-18,3.1811,3.1811,3.0276,3.1043,154119,0
2009-02-19,3.112,3.135,2.8663,2.9814,208743,0
2009-02-20,2.8738,2.9814,2.7126,2.9509,327483,0
2009-02-23,2.9428,2.9509,2.7663,2.9047,589615,0
2009-02-24,2.7198,2.9966,2.7198,2.989,383686,0
2009-02-25,2.9814,3.0426,2.9509,2.9966,178035,0
2009-02-26,3.0276,3.0888,2.966,2.9966,90651,0
2009-02-27,2.9509,3.0196,2.8738,2.9428,234907,0
2009-03-02,2.7971,2.8508,2.6277,2.6818,313616,0
2009-03-03,2.6277,2.6818,2.5893,2.6663,299359,0
2009-03-04,2.6507,2.7198,2.5893,2.6663,306940,0
2009-03-05,2.5741,2.6277,2.4512,2.5433,327969,0
2009-03-06,2.5126,2.5664,2.3512,2.5279,473376,0
2009-03-09,2.5048,2.6123,2.4586,2.5048,325274,0
2009-03-10,2.5357,2.7738,2.5279,2.7428,380874,0
2009-03-11,2.7506,2.8123,2.6896,2.7357,158780,0
2009-03-12,2.7198,2.8738,2.697,2.8738,180465,0
2009-03-13,2.8581,2.889,2.7738,2.8508,181479,0
2009-03-16,2.912,2.9428,2.8429,2.8663,96224,0
2009-03-17,2.8353,2.9428,2.8275,2.9196,72996,0
2009-03-18,2.889,2.989,2.8738,2.9509,218069,0
2009-03-19,2.9966,2.9966,2.912,2.935,167895,0
2009-03-20,2.935,2.9509,2.8123,2.889,164104,0
2009-03-23,2.9509,3.0658,2.9509,3.0584,188335,0
2009-03-24,3.0196,3.0426,2.9814,3.0043,182039,0
2009-03-25,3.0043,3.0658,2.9509,3.0276,221930,0
2009-03-26,3.0584,3.0965,3.0196,3.0888,178609,0
2009-03-27,3.0196,3.0584,3.0196,3.0196,96416,0
2009-03-30,2.9509,2.9509,2.889,2.8967,104464,0
2009-03-31,2.8967,2.9966,2.8967,2.9966,52188,0
2009-04-01,2.9509,3.0504,2.935,3.0504,68487,0
2009-04-02,3.0426,3.204,3.0426,3.1732,167148,0
2009-04-03,3.2197,3.2197,3.1273,3.204,83462,0
2009-04-06,3.1811,3.1965,3.1427,3.1732,57903,0
2009-04-07,3.1043,3.1273,3.0504,3.1043,123284,0
2009-04-08,3.0814,3.1582,3.0426,3.1503,99531,0
2009-04-09,3.204,3.3885,3.135,3.3346,208310,0
2009-04-13,3.3117,3.3117,3.2119,3.2888,83503,0
2009-04-14,3.2735,3.2888,3.1888,3.1965,67655,0
2009-04-15,3.2119,3.2809,3.204,3.2809,45966,0
2009-04-16,3.2888,3.3579,3.1965,3.3038,158962,0
2009-04-17,3.2966,3.3503,3.2502,3.2966,183912,0
2009-04-20,3.1965,3.2348,3.1043,3.112,128439,0
2009-04-21,3.0351,3.1657,3.0276,3.1582,139229,0
2009-04-22,3.1657,3.2348,3.135,3.1427,177530,0
2009-04-23,3.1427,3.1503,3.0888,3.1427,84353,0
2009-04-24,3.1503,3.2197,3.1503,3.2119,81902,0
2009-04-27,3.1732,3.227,3.1582,3.2119,94612,0
2009-04-28,3.1888,3.2888,3.1811,3.1888,99407,0
2009-04-29,3.2348,3.3346,3.2348,3.2966,210591,0
2009-04-30,3.3038,3.3346,3.2888,3.2966,307653,0
2009-05-01,3.2809,3.3425,3.258,3.2966,151323,0
2009-05-04,3.258,3.404,3.258,3.3959,196000,0
2009-05-05,3.3959,3.404,3.3346,3.3732,141489,0
2009-05-06,3.3885,3.404,3.3196,3.3811,141925,0
2009-05-07,3.3885,3.4115,3.2966,3.327,229882,0
2009-05-08,3.3959,3.4271,3.3579,3.4193,83919,0
2009-05-11,3.3959,3.3959,3.3425,3.3503,194177,0
2009-05-12,3.3346,3.3654,3.2888,3.3346,261527,0
2009-05-13,3.2888,3.3196,3.204,3.227,198884,0
2009-05-14,3.1965,3.327,3.1582,3.3196,503395,0
2009-05-15,3.2809,3.3346,3.258,3.3038,179462,0
2009-05-18,3.327,3.3959,3.327,3.3959,161693,0
2009-05-19,3.3579,3.404,3.3425,3.3579,167432,0
2009-05-20,3.3579,3.4345,3.3503,3.3885,264521,0
2009-05-21,3.3579,3.3654,3.3117,3.3196,48168,0
2009-05-22,3.3425,3.4115,3.327,3.3732,103090,0
2009-05-26,3.3425,3.4422,3.3425,3.4115,159286,0
2009-05-27,3.3959,3.404,3.3117,3.3654,268042,0
2009-05-28,3.404,3.4422,3.3654,3.4115,92862,0
2009-05-29,3.4193,3.4804,3.3959,3.4804,89353,0
2009-06-01,3.5035,3.5807,3.5035,3.5425,188762,0
2009-06-02,3.5195,3.573,3.4193,3.5497,180231,0
2009-06-03,3.4804,3.5267,3.4422,3.5117,95061,0
2009-06-04,3.5195,3.5884,3.4733,3.5267,142405,0
2009-06-05,3.5195,3.6038,3.4804,3.5346,133439,0
2009-06-08,3.4887,3.5654,3.4804,3.5346,133285,0
2009-06-09,3.5425,3.6038,3.5346,3.5884,107286,0
2009-06-10,3.6038,3.6038,3.5195,3.5577,178136,0
2009-06-11,3.5346,3.6038,3.5267,3.5884,130567,0
2009-06-12,3.5577,3.5884,3.5346,3.5425,128224,0
2009-06-15,3.5195,3.5195,3.4576,3.4733,124113,0
2009-06-16,3.4961,3.5035,3.4422,3.4655,79420,0
2009-06-17,3.4193,3.4576,3.404,3.4422,81479,0
2009-06-18,3.4733,3.4733,3.4271,3.4576,40514,0
2009-06-19,3.4504,3.4655,3.4115,3.4115,29280,0
2009-06-22,3.3885,3.3885,3.3117,3.3117,63894,0
2009-06-23,3.3117,3.3346,3.258,3.3038,97909,0
2009-06-24,3.3425,3.3885,3.2966,3.3117,55465,0
2009-06-25,3.3346,3.3959,3.2966,3.3346,41076,0
2009-06-26,3.3503,3.3885,3.3038,3.3654,44668,0
2009-06-29,3.3885,3.4271,3.3654,3.4115,106689,0
2009-06-30,3.404,3.4193,3.3503,3.4193,90428,0
2009-07-01,3.4655,3.4887,3.4115,3.4804,141727,0
2009-07-02,3.4345,3.4422,3.404,3.404,101902,0
2009-07-06,3.404,3.404,3.327,3.404,91706,0
2009-07-07,3.3959,3.4193,3.3885,3.4115,60736,0
2009-07-08,3.4193,3.4271,3.3503,3.3579,76260,0
2009-07-09,3.3732,3.4115,3.3346,3.3959,57557,0
2009-07-10,3.3425,3.3811,3.3196,3.3579,57552,0
2009-07-13,3.3579,3.404,3.3425,3.404,114248,0
2009-07-14,3.3885,3.4193,3.3732,3.4193,110673,0
2009-07-15,3.4193,3.5195,3.4193,3.4733,193957,0
2009-07-16,3.4804,3.5195,3.4655,3.5195,70678,0
2009-07-17,3.4887,3.573,3.4887,3.5577,120044,0
2009-07-20,3.5425,3.6191,3.5425,3.5807,178806,0
2009-07-21,3.596,3.6191,3.5654,3.5654,58068,0
2009-07-22,3.573,3.6731,3.5654,3.6038,64244,0
2009-07-23,3.5884,3.6958,3.5884,3.6958,127061,0
2009-07-24,3.665,3.7113,3.6421,3.6807,88426,0
2009-07-27,3.6958,3.7574,3.665,3.719,43175,0
2009-07-28,3.6807,3.742,3.6421,3.7113,67596,0
2009-07-29,3.719,3.719,3.6266,3.6731,70418,0
2009-07-30,3.7342,3.7649,3.7035,3.7265,83654,0
2009-07-31,3.573,3.7574,3.573,3.719,45519,0
2009-08-03,3.9343,4.3338,3.8574,4.0493,1252751,0
2009-08-04,4.2412,4.2801,4.1645,4.2261,552023,0
2009-08-05,4.2874,4.2952,4.1183,4.2801,339894,0
2009-08-06,4.2491,4.2952,4.0954,4.1339,293835,0
2009-08-07,4.1567,4.2801,4.1183,4.2183,321549,0
2009-08-10,4.0493,4.1953,3.911,4.0571,183480,0
2009-08-11,4.0877,4.0877,3.9343,4.0188,154522,0
2009-08-12,3.9801,4.1183,3.9725,4.0648,102242,0
2009-08-13,4.1339,4.2183,4.1034,4.2183,154906,0
2009-08-14,4.234,4.2491,4.0188,4.1263,191641,0
2009-08-17,4.0493,4.0493,3.9343,3.9956,78407,0
2009-08-18,4.0188,4.0723,4.0188,4.0264,69148,0
2009-08-19,3.9649,4.0416,3.9571,3.988,86857,0
2009-08-20,3.9725,4.0723,3.9725,4.0108,105840,0
2009-08-21,4.0416,4.0648,4.0188,4.0339,59364,0
2009-08-24,4.0339,4.0802,4.0188,4.0339,141716,0
2009-08-25,4.0339,4.0493,4.0108,4.0188,78096,0
2009-08-26,3.9188,4.0571,3.9188,4.0571,72523,0
2009-08-27,4.0493,4.0723,3.9801,4.0571,65374,0
2009-08-28,4.0416,4.0571,4.0339,4.0416,50729,0
2009-08-31,4.0339,4.0648,3.9801,3.988,84212,0
2009-09-01,3.988,4.0034,3.7883,3.8726,236679,0
2009-09-02,3.8574,3.8802,3.8497,3.8648,39940,0
2009-09-03,3.8883,3.9264,3.8497,3.9034,47595,0
2009-09-04,3.9034,3.9649,3.8883,3.9649,26382,0
2009-09-08,3.9649,4.0264,3.9649,4.0264,50332,0
2009-09-09,3.988,4.0188,3.988,4.0034,74623,0
2009-09-10,4.0264,4.0264,3.9649,3.9801,191845,0
2009-09-11,3.988,4.0264,3.9801,4.0188,75390,0
2009-09-14,3.9725,4.0416,3.9725,4.0264,41286,0
2009-09-15,4.0034,4.0571,3.9956,4.0493,83729,0
2009-09-16,4.0493,4.1414,4.0493,4.1107,71152,0
2009-09-17,4.1107,4.1645,4.1107,4.1414,198344,0
2009-09-18,4.1107,4.1876,4.1034,4.1493,85671,0
2009-09-21,4.0723,4.1953,4.0723,4.1493,84092,0
2009-09-22,4.1567,4.234,4.1414,4.2261,79561,0
2009-09-23,4.2721,4.2874,4.1722,4.2031,89529,0
2009-09-24,4.1953,4.1953,4.1493,4.1876,91082,0
2009-09-25,4.1645,4.2031,4.1183,4.2031,65795,0
2009-09-28,4.1953,4.2031,4.1107,4.1645,226182,0
2009-09-29,4.1567,4.234,4.1567,4.2106,94973,0
2009-09-30,4.1876,4.2569,4.1339,4.2412,109547,0
2009-10-01,4.1953,4.2412,4.0877,4.1414,121660,0
2009-10-02,4.0877,4.1034,4.0188,4.0877,110475,0
2009-10-05,4.1034,4.1183,4.0108,4.1107,84760,0
2009-10-06,4.0954,4.1876,4.0954,4.1493,73457,0
2009-10-07,4.1107,4.1339,4.0648,4.1339,33809,0
2009-10-08,4.1567,4.2031,4.1183,4.1183,100353,0
2009-10-09,4.1107,4.1567,4.1107,4.1339,34074,0
2009-10-12,4.1183,4.1876,4.1107,4.1645,106293,0
2009-10-13,4.1183,4.2106,4.0723,4.1722,145629,0
2009-10-14,4.1802,4.2412,4.1414,4.234,91820,0
2009-10-15,4.1567,4.2261,4.1567,4.2031,83591,0
2009-10-16,4.0108,4.1953,4.0108,4.1722,46673,0
2009-10-19,4.2106,4.2412,4.1802,4.2031,45709,0
2009-10-20,4.2106,4.2721,4.1802,4.2031,91000,0
2009-10-21,4.1876,4.2261,4.1493,4.2261,143635,0
2009-10-22,4.234,4.234,4.1339,4.1953,75483,0
2009-10-23,4.2106,4.2106,4.0802,4.1183,56665,0
2009-10-26,4.1567,4.1802,4.1034,4.1339,108510,0
2009-10-27,4.1183,4.1722,4.0954,4.1493,143310,0
2009-10-28,4.1263,4.1493,4.0571,4.0877,170328,0
2009-10-29,4.0877,4.1567,4.0648,4.1567,180842,0
2009-10-30,4.1567,4.1567,4.0108,4.0723,101986,0
2009-11-02,4.0339,4.0877,3.9956,4.0648,198576,0
2009-11-03,4.0571,4.1263,4.0339,4.0802,169218,0
2009-11-04,4.0802,4.1414,4.0339,4.0877,118208,0
2009-11-05,4.0723,4.1263,4.0648,4.1183,45979,0
2009-11-06,4.0877,4.1493,4.0802,4.1339,63587,0
2009-11-09,4.1339,4.1802,4.1107,4.1567,75784,0
2009-11-10,4.1183,4.1802,4.1107,4.1802,100460,0
2009-11-11,4.1876,4.234,4.1645,4.1876,119222,0
2009-11-12,4.1722,4.1876,4.0802,4.1645,64441,0
2009-11-13,4.1493,4.234,4.0954,4.234,110445,0
2009-11-16,4.234,4.2874,4.2261,4.2569,80502,0
2009-11-17,4.2261,4.2569,4.1567,4.234,150021,0
2009-11-18,4.2491,4.349,4.2491,4.3413,245773,0
2009-11-19,4.3259,4.3259,4.2801,4.2874,146388,0
2009-11-20,4.2874,4.3106,4.2644,4.2644,98045,0
2009-11-23,4.3182,4.349,4.2952,4.303,237191,0
2009-11-24,4.2644,4.2874,4.2569,4.2644,54413,0
2009-11-25,4.2644,4.3182,4.2644,4.303,228532,0
2009-11-27,4.2491,4.2644,4.2261,4.2491,44543,0
2009-11-30,4.2412,4.2644,4.234,4.2569,106347,0
2009-12-01,4.2721,4.2874,4.2644,4.2801,234490,0
2009-12-02,4.2644,4.2952,4.2644,4.2721,91370,0
2009-12-03,4.2644,4.2874,4.2491,4.2644,122898,0
2009-12-04,4.2721,4.2952,4.2569,4.2644,192990,0
2009-12-07,4.2644,4.3182,4.2644,4.2952,190891,0
2009-12-08,4.2801,4.3182,4.2721,4.2801,130455,0
2009-12-09,4.2874,4.3259,4.2801,4.2952,204978,0
2009-12-10,4.303,4.3259,4.2721,4.2874,160405,0
2009-12-11,4.2874,4.3413,4.2874,4.303,93293,0
2009-12-14,4.2721,4.372,4.2721,4.3646,158212,0
2009-12-15,4.349,4.372,4.3338,4.3646,117304,0
2009-12-16,4.3568,4.4183,4.349,4.372,107978,0
2009-12-17,4.2569,4.7562,4.0954,4.3106,186921,0
2009-12-18,4.3182,4.349,4.1953,4.349,490423,0
2009-12-21,4.3259,4.3876,4.3259,4.3568,120753,0
2009-12-22,4.3568,4.3876,4.3413,4.3568,101478,0
2009-12-23,4.3797,4.3951,4.3646,4.3797,95030,0
2009-12-24,4.3797,4.4412,4.3797,4.4412,53585,0
2009-12-28,4.4105,4.4334,4.4105,4.4183,136188,0
2009-12-29,4.4105,4.4334,4.4105,4.4258,62404,0
2009-12-30,4.4258,4.4334,4.3568,4.3876,144295,0
2009-12-31,4.3951,4.4027,4.349,4.349,163539,0
2010-01-04,4.3413,4.4183,4.3413,4.3876,293717,0
2010-01-05,4.3797,4.4105,4.3568,4.3951,119957,0
2010-01-06,4.4027,4.4183,4.3876,4.3951,44284,0
2010-01-07,4.3646,4.4183,4.3646,4.4027,53639,0
2010-01-08,4.4183,4.4334,4.3951,4.4105,83893,0
2010-01-11,4.4334,4.4412,4.4027,4.4105,103113,0
2010-01-12,4.3951,4.4258,4.3951,4.3951,147595,0
2010-01-13,4.4105,4.4412,4.4105,4.4183,122902,0
2010-01-14,4.4258,4.4412,4.4105,4.4258,51562,0
2010-01-15,4.4258,4.4412,4.3951,4.4027,206659,0
2010-01-19,4.4105,4.4489,4.4105,4.4412,137691,0
2010-01-20,4.4258,4.4643,4.4027,4.4566,126436,0
2010-01-21,4.4643,4.5183,4.4643,4.495,168663,0
2010-01-22,4.472,4.4797,4.4258,4.4258,73487,0
2010-01-25,4.4643,4.4872,4.4334,4.4412,71618,0
2010-01-26,4.4566,4.4872,4.4334,4.4334,118527,0
2010-01-27,4.5334,4.5717,4.4872,4.5258,376185,0
2010-01-28,4.5334,4.5488,4.472,4.5334,162678,0
2010-01-29,4.5334,4.6179,4.5334,4.5874,235515,0
2010-02-01,4.5793,4.5793,4.5027,4.5258,102373,0
2010-02-02,4.5258,4.5412,4.5103,4.5183,86537,0
2010-02-03,4.5258,4.5564,4.4872,4.4872,51742,0
2010-02-04,4.5027,4.5103,4.2721,4.349,187237,0
2010-02-05,4.303,4.3646,4.1567,4.3568,232075,0
2010-02-08,4.372,4.3951,4.3259,4.3646,114417,0
2010-02-09,4.3568,4.4489,4.3413,4.4334,98061,0
2010-02-10,4.4412,4.4412,4.4105,4.4105,57464,0
2010-02-11,4.4105,4.4643,4.3876,4.4566,146287,0
2010-02-12,4.4334,4.472,4.3951,4.4566,87822,0
2010-02-16,4.472,4.5643,4.4566,4.5103,82444,0
2010-02-17,4.5027,4.5564,4.5027,4.5334,64870,0
2010-02-18,4.5258,4.5643,4.5258,4.5564,96480,0
2010-02-19,4.5488,4.6102,4.5412,4.5717,88403,0
2010-02-22,4.5564,4.6102,4.5564,4.5793,118761,0
2010-02-23,4.5874,4.595,4.5183,4.5717,68278,0
2010-02-24,4.5643,4.6179,4.5643,4.6102,59870,0
2010-02-25,4.5793,4.595,4.5258,4.595,66012,0
2010-02-26,4.5793,4.6409,4.5643,4.6255,58615,0
2010-03-01,4.6179,4.6792,4.595,4.6642,79907,0
2010-03-02,4.6792,4.7562,4.6409,4.695,105380,0
2010-03-03,4.6872,4.7486,4.6721,4.7334,120794,0
2010-03-04,4.6333,4.7793,4.6333,4.695,158322,0
2010-03-05,4.7024,4.7719,4.695,4.7334,87525,0
2010-03-08,4.764,4.8024,4.7562,4.8024,87189,0
2010-03-09,4.8099,4.8254,4.7562,4.8254,71162,0
2010-03-10,4.7793,4.8559,4.7793,4.8254,58425,0
2010-03-11,4.8331,4.8559,4.7793,4.8411,84779,0
2010-03-12,4.8411,4.8869,4.8331,4.8718,121689,0
2010-03-15,4.8486,4.8869,4.8181,4.879,106871,0
2010-03-16,4.864,4.91,4.8331,4.8946,123187,0
2010-03-17,4.879,4.8869,4.8411,4.8411,73986,0
2010-03-18,4.8331,4.8559,4.764,4.7947,43498,0
2010-03-19,4.8099,4.8099,4.7719,4.7793,30237,0
2010-03-22,4.764,4.8099,4.7486,4.8024,45724,0
2010-03-23,4.8024,4.8254,4.8024,4.8099,31483,0
2010-03-24,4.7947,4.8411,4.7869,4.8254,38857,0
2010-03-25,4.8254,4.8718,4.8181,4.8411,65690,0
2010-03-26,4.8331,4.8411,4.8099,4.8331,18295,0
2010-03-29,4.8254,4.8254,4.7947,4.8024,52291,0
2010-03-30,4.8254,4.8254,4.8024,4.8099,57356,0
2010-03-31,4.7869,4.8254,4.764,4.7947,47980,0
2010-04-01,4.7869,4.8486,4.7869,4.7947,30807,0
2010-04-05,4.8181,4.8486,4.7719,4.8181,61395,0
2010-04-06,4.8254,4.8254,4.8024,4.8254,27406,0
2010-04-07,4.7947,5.0101,4.7793,4.7869,33835,0
2010-04-08,4.8099,4.8181,4.6872,4.8099,74798,0
2010-04-09,4.7486,4.8181,4.7486,4.7719,76070,0
2010-04-12,4.7947,4.8099,4.7719,4.7793,51466,0
2010-04-13,4.7562,4.7719,4.7179,4.7486,98361,0
2010-04-14,4.7562,4.764,4.7334,4.7486,168185,0
2010-04-15,4.7409,4.7562,4.7409,4.7486,56809,0
2010-04-16,4.7486,4.7486,4.5793,4.6642,121098,0
2010-04-19,4.6027,4.6563,4.6027,4.6255,95329,0
2010-04-20,4.6409,4.6642,4.6333,4.6563,65158,0
2010-04-21,4.6487,4.6642,4.6255,4.6255,59735,0
2010-04-22,4.6102,4.6333,4.595,4.6027,55497,0
2010-04-23,4.595,4.6642,4.595,4.6563,29813,0
2010-04-26,4.6409,4.6487,4.595,4.6179,173292,0
2010-04-27,4.5874,4.6179,4.5488,4.5488,68717,0
2010-04-28,4.5717,4.5793,4.5488,4.5643,159444,0
2010-04-29,4.5717,4.6255,4.5717,4.6102,97919,0
2010-04-30,4.6027,4.6179,4.5643,4.5717,119408,0
2010-05-03,4.5643,4.6333,4.5643,4.6179,79922,0
2010-05-04,4.595,4.595,4.5412,4.5564,80415,0
2010-05-05,4.5027,4.5027,4.4105,4.472,120472,0
2010-05-06,4.4489,4.4566,3.7649,4.2261,296308,0
2010-05-07,4.2031,4.3106,4.0571,4.2183,147504,0
2010-05-10,4.6102,4.6102,4.3951,4.4334,100689,0
2010-05-11,4.3797,4.4643,4.3797,4.4334,40483,0
2010-05-12,4.4412,4.4872,4.4183,4.4412,28047,0
2010-05-13,4.4183,4.4797,4.4105,4.4105,31688,0
2010-05-14,4.4027,4.4027,4.3106,4.3106,100964,0
2010-05-17,4.2952,4.3797,4.2569,4.3182,62084,0
2010-05-18,4.3338,4.3568,4.2952,4.3182,88642,0
2010-05-19,4.2569,4.349,4.1567,4.2721,175461,0
2010-05-20,4.1876,4.1953,4.0648,4.0877,190249,0
2010-05-21,3.9571,4.1876,3.8726,4.1493,163797,0
2010-05-24,4.1107,4.1953,4.1107,4.1339,35990,0
2010-05-25,4.0571,4.0802,3.9343,4.0802,174439,0
2010-05-26,4.1107,4.1567,4.0493,4.0802,38134,0
2010-05-27,4.1339,4.2261,4.1183,4.2106,100769,0
2010-05-28,4.1953,4.1953,4.1567,4.1802,56297,0
2010-06-01,4.1107,4.1802,4.1107,4.1645,98363,0
2010-06-02,4.1183,4.2106,4.1107,4.1953,99022,0
2010-06-03,4.2491,4.2491,4.1722,4.1802,51901,0
2010-06-04,4.1107,4.1339,4.0571,4.0723,64571,0
2010-06-07,4.0802,4.0954,3.9725,4.0264,30349,0
2010-06-08,4.0108,4.0802,3.9801,4.0723,69135,0
2010-06-09,4.0802,4.1414,4.0571,4.0571,58267,0
2010-06-10,4.0802,4.1339,4.0493,4.1034,71496,0
2010-06-11,4.0571,4.1567,4.0571,4.1263,68661,0
2010-06-14,4.1493,4.2031,4.1493,4.1722,60947,0
2010-06-15,4.1802,4.2644,4.1802,4.2569,64987,0
2010-06-16,4.234,4.2644,4.2106,4.2491,34109,0
2010-06-17,4.2412,4.2644,4.2412,4.2491,49535,0
2010-06-18,4.2183,4.2874,4.2183,4.2874,45784,0
2010-06-21,4.3259,4.349,4.2874,4.3106,159754,0
2010-06-22,4.2721,4.303,4.2491,4.2644,55616,0
2010-06-23,4.2412,4.2644,4.1802,4.2644,37551,0
2010-06-24,4.234,4.2721,4.2106,4.234,42395,0
2010-06-25,4.234,4.2721,4.2261,4.2569,9523,0
2010-06-28,4.2412,4.303,4.2412,4.2952,14107,0
2010-06-29,4.1953,4.2183,4.1645,4.1876,56079,0
2010-06-30,4.1567,4.2183,4.1567,4.1802,26764,0
2010-07-01,4.1493,4.1953,4.0802,4.1183,250108,0
2010-07-02,4.1183,4.1493,4.1034,4.1263,36727,0
2010-07-06,4.1802,4.2183,4.0954,4.1263,62904,0
2010-07-07,4.1493,4.2491,4.1493,4.2491,50375,0
2010-07-08,4.2644,4.303,4.2412,4.2721,84993,0
2010-07-09,4.2491,4.2801,4.2491,4.2801,43558,0
2010-07-12,4.2569,4.2952,4.2569,4.2952,25441,0
2010-07-13,4.3259,4.372,4.3259,4.372,56039,0
2010-07-14,4.3876,4.3876,4.3338,4.3646,74663,0
2010-07-15,4.349,4.349,4.3182,4.3413,17492,0
2010-07-16,4.3182,4.3259,4.2644,4.2644,54795,0
2010-07-19,4.2569,4.3106,4.2491,4.2952,31989,0
2010-07-20,4.234,4.3338,4.234,4.3259,13400,0
2010-07-21,4.3259,4.3259,4.2952,4.2952,66771,0
2010-07-22,4.303,4.3797,4.303,4.3646,84022,0
2010-07-23,4.349,4.3951,4.349,4.3876,77341,0
2010-07-26,4.349,4.4258,4.349,4.4105,98997,0
2010-07-27,4.4105,4.4334,4.3876,4.3876,32814,0
2010-07-28,4.3568,4.3797,4.349,4.349,60443,0
2010-07-29,4.349,4.3646,4.3259,4.3568,37708,0
2010-07-30,4.303,4.3876,4.303,4.3876,52561,0
2010-08-02,4.3951,4.4797,4.3876,4.4797,100207,0
2010-08-03,4.4643,4.4797,4.4412,4.4489,16777,0
2010-08-04,4.4566,4.4797,4.4489,4.4566,13877,0
2010-08-05,4.4334,4.4797,4.4027,4.4797,50720,0
2010-08-06,4.472,4.5334,4.4334,4.4872,158870,0
2010-08-09,4.5183,4.5258,4.4566,4.5258,103624,0
2010-08-10,4.472,4.5103,4.4643,4.5103,43223,0
2010-08-11,4.4412,4.4566,4.3568,4.3797,77131,0
2010-08-12,4.3646,4.4027,4.349,4.372,85701,0
2010-08-13,4.3413,4.3876,4.3413,4.3646,30825,0
2010-08-16,4.349,4.4027,4.349,4.3568,30087,0
2010-08-17,4.3568,4.4643,4.3568,4.4334,52415,0
2010-08-18,4.4183,4.4489,4.4105,4.4412,53573,0
2010-08-19,4.4258,4.4258,4.2569,4.3182,89835,0
2010-08-20,4.2801,4.3182,4.2801,4.303,65180,0
2010-08-23,4.372,4.4334,4.372,4.3797,62219,0
2010-08-24,4.3259,4.3876,4.3182,4.372,31623,0
2010-08-25,4.2952,4.4258,4.2874,4.4258,102244,0
2010-08-26,4.4489,4.4566,4.3797,4.4566,87520,0
2010-08-27,4.472,4.4872,4.4183,4.472,15831,0
2010-08-30,4.4334,4.4643,4.3951,4.4334,73150,0
2010-08-31,4.4027,4.4489,4.3797,4.4334,45044,0
2010-09-01,4.4643,4.5334,4.4489,4.5027,97507,0
2010-09-02,4.5183,4.5412,4.5183,4.5258,62780,0
2010-09-03,4.5564,4.5793,4.5334,4.5488,111014,0
2010-09-07,4.5488,4.5717,4.5103,4.5183,72355,0
2010-09-08,4.2261,4.5874,4.2261,4.5488,94702,0
2010-09-09,4.595,4.595,4.5564,4.5643,55583,0
2010-09-10,4.5874,4.5874,4.5564,4.5564,29328,0
2010-09-13,4.5874,4.6487,4.5874,4.6102,230721,0
2010-09-14,4.6333,4.6409,4.6179,4.6255,43992,0
2010-09-15,4.6255,4.6487,4.6179,4.6333,63070,0
2010-09-16,4.6255,4.6563,4.6179,4.6255,68580,0
2010-09-17,4.6563,4.6872,4.6255,4.6409,45092,0
2010-09-20,4.6563,4.7486,4.6563,4.7334,61364,0
2010-09-21,4.7334,4.7793,4.7179,4.7486,85269,0
2010-09-22,4.7486,4.7793,4.7102,4.7252,67857,0
2010-09-23,4.7102,4.7409,4.695,4.695,37892,0
2010-09-24,4.7409,4.7719,4.7409,4.7562,31325,0
2010-09-27,4.764,4.764,4.7102,4.7252,75737,0
2010-09-28,4.764,4.7719,4.695,4.7486,56802,0
2010-09-29,4.7486,4.764,4.7252,4.7486,40512,0
2010-09-30,4.7793,4.8411,4.7486,4.764,119631,0
2010-10-01,4.7793,4.8331,4.7793,4.8181,36651,0
2010-10-04,4.7947,4.8181,4.7562,4.764,37413,0
2010-10-05,4.8181,4.8869,4.8024,4.8869,63983,0
2010-10-06,4.8411,4.8869,4.8411,4.8486,54185,0
2010-10-07,4.8718,4.8718,4.8486,4.864,5210,0
2010-10-08,4.6792,4.879,4.6642,4.8718,34178,0
2010-10-11,4.8559,4.8718,4.8331,4.8486,23911,0
2010-10-12,4.864,4.879,4.8331,4.879,16847,0
2010-10-13,4.8869,4.9253,4.8869,4.9175,41711,0
2010-10-14,4.9024,4.9024,4.8486,4.864,36926,0
2010-10-15,4.8718,4.9175,4.8254,4.9175,28250,0
2010-10-18,4.9483,4.9483,4.8869,4.8946,49763,0
2010-10-19,4.879,4.8946,4.8181,4.8331,32921,0
2010-10-20,4.8331,4.9024,4.8099,4.8869,73185,0
2010-10-21,4.91,4.9253,4.8718,4.9024,39351,0
2010-10-22,4.9024,4.91,4.879,4.9024,24655,0
2010-10-25,4.9175,4.9253,4.879,4.8869,49590,0
2010-10-26,4.8869,4.8869,4.8411,4.864,34513,0
2010-10-27,4.8099,4.8411,4.8099,4.8411,12470,0
2010-10-28,4.8559,4.8718,4.8181,4.8254,152248,0
2010-10-29,4.8254,4.8486,4.8181,4.8331,67898,0
2010-11-01,4.8331,4.879,4.8099,4.8181,69018,0
2010-11-02,4.8331,4.879,4.8331,4.879,67280,0
2010-11-03,4.91,4.91,4.8559,4.8718,71908,0
2010-11-04,4.8869,4.9559,4.8869,4.9559,35884,0
2010-11-05,4.9406,4.9713,4.9253,4.933,30425,0
2010-11-08,4.91,4.979,4.8946,4.9713,30063,0
2010-11-09,4.979,4.9869,4.91,4.9253,61680,0
2010-11-10,4.9559,4.9559,4.879,4.9175,22714,0
2010-11-11,4.8869,4.9253,4.8869,4.9024,6172,0
2010-11-12,4.8869,4.9024,4.8559,4.8718,43545,0
2010-11-15,4.8486,4.9024,4.8486,4.8559,92207,0
2010-11-16,4.8254,4.8411,4.7719,4.7793,76115,0
2010-11-17,4.8024,4.8099,4.7334,4.8099,35370,0
2010-11-18,4.8181,4.8718,4.8099,4.8181,27371,0
2010-11-19,4.8331,4.8486,4.8181,4.8486,42912,0
2010-11-22,4.8099,4.8486,4.8024,4.8331,14963,0
2010-11-23,4.8254,4.8254,4.7719,4.7719,22502,0
2010-11-24,4.764,4.8411,4.7562,4.8411,52733,0
2010-11-26,4.8024,4.8181,4.8024,4.8181,7278,0
2010-11-29,4.8099,4.8099,4.764,4.8024,23565,0
2010-11-30,4.764,4.7869,4.7252,4.764,27923,0
2010-12-01,4.7869,4.8486,4.7869,4.8411,36772,0
2010-12-02,4.8181,4.879,4.8181,4.864,32189,0
2010-12-03,4.8559,4.864,4.8024,4.8559,59484,0
2010-12-06,4.8331,4.8411,4.8024,4.8411,57620,0
2010-12-07,4.8559,4.864,4.8331,4.8331,41234,0
2010-12-08,4.8331,4.8411,4.8024,4.8411,35992,0
2010-12-09,4.8411,4.8411,4.7947,4.8254,44659,0
2010-12-10,4.8181,4.8411,4.8024,4.8411,57516,0
2010-12-13,4.8099,4.8411,4.7719,4.7719,84120,0
2010-12-14,4.7562,4.8024,4.7562,4.7869,41351,0
2010-12-15,4.764,4.7947,4.7562,4.764,38655,0
2010-12-16,4.7486,4.8024,4.7486,4.8024,33648,0
2010-12-17,4.7793,4.7947,4.7719,4.7793,29930,0
2010-12-20,4.7719,4.7793,4.7486,4.7562,35857,0
2010-12-21,4.7719,4.8024,4.7719,4.7947,30785,0
2010-12-22,4.7947,4.8254,4.7793,4.8254,16494,0
2010-12-23,4.7793,4.7947,4.764,4.7947,69292,0
2010-12-27,4.7947,4.7947,4.7334,4.7793,16953,0
2010-12-28,4.7947,4.7947,4.764,4.7869,40187,0
2010-12-29,4.8024,4.8024,4.7562,4.7869,52969,0
2010-12-30,4.7719,4.7793,4.7486,4.7486,49299,0
2010-12-31,4.7637,4.7951,4.7009,4.787,47011,0
2011-01-03,4.8024,4.8559,4.7869,4.7947,66833,0
2011-01-04,4.8254,4.8411,4.7869,4.8099,33574,0
2011-01-05,4.7947,4.8559,4.7719,4.8181,43320,0
2011-01-06,4.8024,4.8331,4.7947,4.8024,75992,0
2011-01-07,4.8254,4.8254,4.7793,4.8024,17587,0
2011-01-10,4.8099,4.8099,4.764,4.8024,21142,0
2011-01-11,4.7947,4.8254,4.7947,4.8099,20874,0
2011-01-12,4.864,4.879,4.8331,4.864,84765,0
2011-01-13,4.8411,4.879,4.8411,4.8559,18856,0
2011-01-14,4.8486,4.91,4.8254,4.8946,41618,0
2011-01-18,4.8946,4.9253,4.864,4.91,24321,0
2011-01-19,4.8869,4.8869,4.8254,4.8254,34302,0
2011-01-20,4.8099,4.8411,4.7562,4.8181,143390,0
2011-01-21,4.8024,4.8559,4.8024,4.8331,30416,0
2011-01-24,4.8486,4.933,4.8254,4.9024,144446,0
2011-01-25,4.9024,4.9175,4.8559,4.91,72927,0
2011-01-26,4.9253,4.9869,4.9253,4.9637,62825,0
2011-01-27,4.9253,4.979,4.9253,4.9559,58038,0
2011-01-28,4.9483,4.9637,4.8946,4.8946,64510,0
2011-01-31,4.9286,4.9286,4.8658,4.9205,46987,0
2011-02-01,4.9253,4.9869,4.9253,4.9713,79921,0
2011-02-02,4.979,4.9944,4.9483,4.9869,61905,0
2011-02-03,4.979,5.0101,4.9559,5.0101,29967,0
2011-02-04,4.979,4.9944,4.9483,4.9944,65647,0
2011-02-07,4.9713,5.1097,4.9713,5.1097,157391,0
2011-02-08,5.0791,5.1558,5.0791,5.1481,139221,0
2011-02-09,5.1254,5.1635,5.0253,5.1481,209078,0
2011-02-10,5.1254,5.1635,5.0867,5.1328,73240,0
2011-02-11,5.1481,5.1863,5.1328,5.1863,107809,0
2011-02-14,5.1558,5.1944,5.1097,5.1788,113253,0
2011-02-15,5.1403,5.1863,5.1254,5.1863,285813,0
2011-02-16,5.1863,5.2097,5.1714,5.2021,190768,0
2011-02-18,5.2634,5.3403,5.2634,5.2865,105110,0
2011-02-22,5.2634,5.2634,5.1403,5.1863,220557,0
2011-02-23,5.1558,5.2172,5.1328,5.1481,81205,0
2011-02-24,5.1097,5.1635,5.0562,5.071,72479,0
2011-02-25,5.0867,5.1254,5.0867,5.1097,9598,0
2011-02-28,5.1097,5.1635,5.1097,5.1481,49544,0
2011-03-01,5.1558,5.1558,5.0867,5.0944,47221,0
2011-03-02,5.071,5.0944,5.0637,5.0637,55130,0
2011-03-03,5.0867,5.1328,5.0867,5.1328,17456,0
2011-03-04,5.1403,5.1714,5.1173,5.1254,125341,0
2011-03-07,5.1173,5.1328,5.0867,5.1097,26034,0
2011-03-08,5.0944,5.1254,5.0637,5.1173,30756,0
2011-03-09,5.1022,5.1097,5.071,5.1022,23450,0
2011-03-10,5.0867,5.0867,5.0101,5.0101,29429,0
2011-03-11,4.9944,5.0253,4.9944,5.0253,20131,0
2011-03-14,5.0101,5.0329,4.9483,4.9637,32778,0
2011-03-15,4.933,4.9483,4.8869,4.9406,96973,0
2011-03-16,4.9406,4.9406,4.8254,4.8946,52736,0
2011-03-17,4.9253,4.9944,4.9253,4.9944,27552,0
2011-03-18,5.0253,5.0406,4.9944,5.0101,15078,0
2011-03-21,5.0329,5.1097,5.0024,5.1097,84044,0
2011-03-22,5.1022,5.1173,5.0329,5.0637,48960,0
2011-03-23,5.0406,5.048,5.0024,5.0253,42336,0
2011-03-24,5.0406,5.048,5.0329,5.0406,26994,0
2011-03-25,5.0253,5.071,5.0253,5.0637,48582,0
2011-03-28,5.048,5.1097,5.048,5.0867,32616,0
2011-03-29,5.0867,5.1097,5.0637,5.0791,25701,0
2011-03-30,5.071,5.1022,5.071,5.0791,38159,0
2011-03-31,5.0616,5.1007,5.0302,5.0616,52080,0
2011-04-01,5.0329,5.071,5.0329,5.0406,75115,0
2011-04-04,5.0406,5.071,5.0253,5.0637,32252,0
2011-04-05,5.0867,5.0867,5.0406,5.048,60923,0
2011-04-06,5.0562,5.071,5.0329,5.0562,30934,0
2011-04-07,5.0174,5.048,5.0174,5.0329,27845,0
2011-04-08,5.0637,5.0637,4.9944,4.9944,22138,0
2011-04-11,4.9944,5.048,4.9944,4.9944,49325,0
2011-04-12,4.979,5.0253,4.9713,5.0101,34750,0
2011-04-13,4.9944,5.0253,4.9713,5.0174,37107,0
2011-04-14,5.0024,5.0174,4.979,5.0174,23308,0
2011-04-15,5.0024,5.0329,5.0024,5.0174,25613,0
2011-04-18,4.9869,4.9869,4.9253,4.9713,33145,0
2011-04-19,4.9559,4.9944,4.9559,4.9713,23098,0
2011-04-20,5.0024,5.048,5.0024,5.0406,52800,0
2011-04-21,5.048,5.071,5.0406,5.0637,25874,0
2011-04-25,5.0329,5.0562,4.979,5.0406,134606,0
2011-04-26,5.0406,5.0791,5.0253,5.0562,52460,0
2011-04-27,5.0637,5.0791,5.048,5.071,26396,0
2011-04-28,5.0791,5.1022,5.071,5.1022,35044,0
2011-04-29,5.0771,5.1243,5.0771,5.1159,50698,0
2011-05-02,5.1173,5.1254,5.0791,5.0867,62703,0
2011-05-03,5.0944,5.1022,5.0406,5.0791,45024,0
2011-05-04,5.0867,5.0867,5.0253,5.0406,23924,0
2011-05-05,5.0406,5.048,4.9869,5.0101,60089,0
2011-05-06,5.0406,5.1022,5.0329,5.0867,56033,0
2011-05-09,5.0944,5.1097,5.0637,5.0867,32569,0
2011-05-10,5.0791,5.1173,5.0791,5.1173,17127,0
2011-05-11,5.1022,5.1097,5.0406,5.0944,53439,0
2011-05-12,5.0867,5.0867,5.0562,5.0867,134673,0
2011-05-13,5.0944,5.0944,5.0174,5.0329,24261,0
2011-05-16,5.0329,5.071,5.0174,5.0253,19008,0
2011-05-17,4.9869,5.0329,4.9713,5.0174,109312,0
2011-05-18,5.0174,5.071,5.0174,5.071,108823,0
2011-05-19,5.0637,5.0867,5.048,5.0867,54438,0
2011-05-20,5.0637,5.0791,5.0101,5.048,63882,0
2011-05-23,4.9944,5.0253,4.9713,5.0253,37427,0
2011-05-24,5.0329,5.0329,5.0101,5.0174,15412,0
2011-05-25,5.0329,5.048,5.0174,5.048,58472,0
2011-05-26,5.048,5.0637,5.0101,5.0637,42450,0
2011-05-27,5.071,5.0791,5.048,5.0791,36364,0
2011-05-31,5.0867,5.1022,5.048,5.1022,78168,0
2011-06-01,5.0637,5.0637,5.0024,5.0329,80180,0
2011-06-02,5.0329,5.0562,5.0253,5.0406,38339,0
2011-06-03,5.0174,5.0253,5.0024,5.0253,14350,0
2011-06-06,5.0253,5.0253,4.9637,5.0024,43999,0
2011-06-07,5.0174,5.0329,5.0024,5.0253,62343,0
2011-06-08,5.0329,5.0406,4.9869,5.0101,46353,0
2011-06-09,5.0253,5.0562,5.0101,5.0562,62371,0
2011-06-10,5.0562,5.0562,4.9024,4.9944,91436,0
2011-06-13,4.979,4.979,4.8331,4.91,96752,0
2011-06-14,4.9406,4.9869,4.9406,4.9483,28944,0
2011-06-15,4.933,4.9637,4.8411,4.8411,67948,0
2011-06-16,4.864,4.879,4.8181,4.8411,37808,0
2011-06-17,4.8559,4.8946,4.8411,4.8718,28796,0
2011-06-20,4.8559,4.8869,4.8411,4.864,49036,0
2011-06-21,4.879,4.9483,4.879,4.9024,26671,0
2011-06-22,4.8946,4.9175,4.8718,4.9175,42711,0
2011-06-23,4.8946,4.9175,4.8181,4.9175,44605,0
2011-06-24,4.9406,4.9406,4.8411,4.8486,34452,0
2011-06-27,4.864,4.9024,4.8331,4.8331,73191,0
2011-06-28,4.8486,4.8718,4.8411,4.8486,48020,0
2011-06-29,4.8718,4.91,4.8718,4.91,63243,0
2011-06-30,4.9205,4.9754,4.9205,4.9754,49024,0
2011-07-01,4.979,5.048,4.9637,5.0174,41330,0
2011-07-05,4.9944,5.0253,4.9713,4.9869,49773,0
2011-07-06,4.979,4.9869,4.9406,4.9483,48269,0
2011-07-07,4.9637,5.0174,4.9637,4.9944,18356,0
2011-07-08,4.9713,4.9944,4.9559,4.979,21724,0
2011-07-11,4.9253,4.933,4.91,4.91,14820,0
2011-07-12,4.91,4.9559,4.91,4.9175,42900,0
2011-07-13,4.9253,4.9944,4.9253,4.9713,76664,0
2011-07-14,4.979,4.9869,4.9253,4.9559,29073,0
2011-07-15,4.9559,4.979,4.9253,4.9637,52480,0
2011-07-18,4.9637,4.9637,4.8946,4.9024,38253,0
2011-07-19,4.9175,4.9406,4.8946,4.9253,40883,0
2011-07-20,4.9406,4.9559,4.91,4.9175,32883,0
2011-07-21,4.9175,4.9869,4.9175,4.9483,66717,0
2011-07-22,4.9406,4.9559,4.9406,4.9406,22583,0
2011-07-25,4.91,4.9406,4.8946,4.91,31493,0
2011-07-26,4.9024,4.9175,4.8718,4.91,42276,0
2011-07-27,4.8946,4.9024,4.8254,4.8331,81002,0
2011-07-28,4.8486,4.8559,4.7486,4.8024,60223,0
2011-07-29,4.7947,4.8099,4.695,4.8099,90812,0
2011-08-01,4.8559,4.879,4.7486,4.8254,70805,0
2011-08-02,4.8099,4.8254,4.7102,4.7486,29770,0
2011-08-03,4.7334,4.7562,4.6642,4.7562,57358,0
2011-08-04,4.7179,4.7179,4.5488,4.5564,116069,0
2011-08-05,4.6179,4.6179,4.472,4.5564,63410,0
2011-08-08,4.4566,4.4566,4.0339,4.0954,152933,0
2011-08-09,4.1107,4.303,4.0802,4.2644,111771,0
2011-08-10,4.1034,4.2569,4.1034,4.1567,95188,0
2011-08-11,4.1876,4.4027,4.1876,4.3568,51337,0
2011-08-12,4.3876,4.4258,4.3259,4.3259,65280,0
2011-08-15,4.4183,4.5027,4.4027,4.4334,95674,0
2011-08-16,4.4334,4.472,4.349,4.4412,46126,0
2011-08-17,4.4412,4.5334,4.4105,4.4412,63408,0
2011-08-18,4.3646,4.3797,4.2106,4.2261,132349,0
2011-08-19,4.2569,4.2874,4.2183,4.2491,145639,0
2011-08-22,4.3106,4.3413,4.234,4.2721,89501,0
2011-08-23,4.3106,4.4872,4.303,4.4183,60734,0
2011-08-24,4.4258,4.472,4.3797,4.4412,48405,0
2011-08-25,4.4566,4.495,4.3413,4.3568,94528,0
2011-08-26,4.3413,4.4643,4.303,4.3951,69049,0
2011-08-29,4.4183,4.5258,4.4183,4.5183,108311,0
2011-08-30,4.495,4.5564,4.4872,4.5488,36074,0
2011-08-31,4.5599,4.5991,4.4974,4.5522,46757,0
2011-09-01,4.5258,4.6255,4.5258,4.5717,78029,0
2011-09-02,4.505,4.5366,4.4896,4.4974,41522,0
2011-09-06,4.4258,4.4643,4.372,4.4489,115673,0
2011-09-07,4.495,4.5334,4.4872,4.5258,67310,0
2011-09-08,4.4797,4.495,4.4412,4.4566,67931,0
2011-09-09,4.4027,4.4105,4.349,4.3797,66771,0
2011-09-12,4.3797,4.3797,4.2952,4.3568,64453,0
2011-09-13,4.349,4.4105,4.349,4.3951,30437,0
2011-09-14,4.4105,4.4412,4.3797,4.4105,67443,0
2011-09-15,4.4258,4.4643,4.3951,4.4489,51150,0
2011-09-16,4.4872,4.4872,4.3951,4.4489,77662,0
2011-09-19,4.3646,4.4183,4.2801,4.349,133354,0
2011-09-20,4.3646,4.4027,4.3259,4.3568,90040,0
2011-09-21,4.3646,4.3797,4.2491,4.2491,68713,0
2011-09-22,4.1802,4.1802,4.0493,4.1567,128768,0
2011-09-23,4.1339,4.2106,4.0954,4.1493,66610,0
2011-09-26,4.2183,4.3182,4.1802,4.3182,212490,0
2011-09-27,4.372,4.4027,4.2874,4.349,77973,0
2011-09-28,4.3338,4.3797,4.2412,4.2412,50918,0
2011-09-29,4.3259,4.3259,4.1953,4.2412,23548,0
2011-09-30,4.2152,4.2464,4.1762,4.1915,26032,0
2011-10-03,4.1645,4.2261,4.0802,4.1183,57957,0
2011-10-04,4.0802,4.1722,3.9801,4.1645,274142,0
2011-10-05,4.1645,4.2412,4.1567,4.2261,45270,0
2011-10-06,4.1953,4.2952,4.1953,4.2952,61552,0
2011-10-07,4.2801,4.303,4.2261,4.2721,28975,0
2011-10-10,4.3338,4.4105,4.3338,4.4105,68839,0
2011-10-11,4.372,4.4183,4.3182,4.3876,31404,0
2011-10-12,4.3951,4.4797,4.3951,4.4412,52700,0
2011-10-13,4.4183,4.4258,4.372,4.4027,11215,0
2011-10-14,4.4183,4.495,4.4027,4.4105,26915,0
2011-10-17,4.4105,4.4105,4.3106,4.349,50162,0
2011-10-18,4.3413,4.4489,4.3259,4.4412,27790,0
2011-10-19,4.5183,4.5258,4.4412,4.4797,107286,0
2011-10-20,4.5334,4.5793,4.4027,4.5103,142539,0
2011-10-21,4.5412,4.6102,4.5258,4.6102,52019,0
2011-10-24,4.595,4.6487,4.5874,4.6027,65363,0
2011-10-25,4.6027,4.6027,4.472,4.5183,35149,0
2011-10-26,4.5717,4.6027,4.495,4.5717,48092,0
2011-10-27,4.7024,4.7252,4.6333,4.6563,117015,0
2011-10-28,4.6563,4.6792,4.6179,4.6333,47054,0
2011-10-31,4.6149,4.6149,4.5599,4.5835,65007,0
2011-11-01,4.5027,4.5027,4.4334,4.4566,42019,0
2011-11-02,4.495,4.5334,4.4334,4.4872,107647,0
2011-11-03,4.5103,4.5717,4.472,4.5717,56575,0
2011-11-04,4.5129,4.5599,4.505,4.5522,18769,0
2011-11-07,4.5643,4.5643,4.5258,4.5412,18734,0
2011-11-08,4.5488,4.6027,4.5103,4.6027,49214,0
2011-11-09,4.5258,4.5488,4.4183,4.472,41014,0
2011-11-10,4.5258,4.5258,4.4489,4.4872,51975,0
2011-11-11,4.5564,4.5717,4.5258,4.5334,25834,0
2011-11-14,4.5334,4.5412,4.4334,4.4797,35232,0
2011-11-15,4.5027,4.5412,4.4489,4.4872,49386,0
2011-11-16,4.4489,4.4797,4.4183,4.4183,14069,0
2011-11-17,4.4183,4.4412,4.349,4.3646,48461,0
2011-11-18,4.3951,4.4027,4.303,4.3876,38027,0
2011-11-21,4.3182,4.3646,4.2874,4.3413,52749,0
2011-11-22,4.303,4.349,4.303,4.3259,21411,0
2011-11-23,4.2644,4.3259,4.2261,4.2644,35553,0
2011-11-25,4.2644,4.3338,4.2261,4.2721,63641,0
2011-11-28,4.3797,4.4412,4.349,4.4258,94488,0
2011-11-29,4.4105,4.4105,4.3568,4.3876,45174,0
2011-11-30,4.4738,4.5443,4.4503,4.5287,96866,0
2011-12-01,4.5103,4.5258,4.4643,4.4643,48395,0
2011-12-02,4.5103,4.5412,4.5027,4.5027,81018,0
2011-12-05,4.5183,4.5334,4.495,4.5027,87435,0
2011-12-06,4.4896,4.5207,4.458,4.4974,54249,0
2011-12-07,4.4815,4.4974,4.4503,4.4974,36276,0
2011-12-08,4.4738,4.4738,4.4112,4.4112,22844,0
2011-12-09,4.4112,4.4815,4.4112,4.4425,120482,0
2011-12-12,4.4027,4.4027,4.3413,4.3646,55949,0
2011-12-13,4.4027,4.4027,4.3338,4.3338,66801,0
2011-12-14,4.3106,4.3338,4.2644,4.2874,63311,0
2011-12-15,4.3259,4.3338,4.2801,4.3182,188733,0
2011-12-16,4.3405,4.3563,4.3095,4.3095,41438,0
2011-12-19,4.3413,4.3413,4.234,4.2412,62318,0
2011-12-20,4.3106,4.3413,4.2874,4.3259,161353,0
2011-12-21,4.3328,4.3405,4.231,4.3016,71577,0
2011-12-22,4.317,4.3563,4.3016,4.3328,124623,0
2011-12-23,4.3405,4.3797,4.3328,4.3642,90997,0
2011-12-27,4.3797,4.4503,4.3642,4.3797,245420,0
2011-12-28,4.3797,4.4112,4.3328,4.3485,134553,0
2011-12-29,4.3877,4.4266,4.3485,4.3954,110759,0
2011-12-30,4.403,4.505,4.403,4.4974,138422,0
2012-01-03,4.5366,4.568,4.4815,4.5287,153022,0
2012-01-04,4.5522,4.5522,4.4896,4.5207,24785,0
2012-01-05,4.5287,4.568,4.4974,4.5443,81322,0
2012-01-06,4.5522,4.5757,4.5366,4.5443,102807,0
2012-01-09,4.5443,4.6226,4.5443,4.5835,75706,0
2012-01-10,4.6304,4.6538,4.568,4.6149,97117,0
2012-01-11,4.6304,4.6304,4.5522,4.5835,71006,0
2012-01-12,4.6149,4.6149,4.5287,4.6069,88721,0
2012-01-13,4.568,4.5912,4.505,4.5443,77369,0
2012-01-17,4.5522,4.6149,4.5522,4.5757,42188,0
2012-01-18,4.5443,4.6933,4.5443,4.6619,229171,0
2012-01-19,4.6384,4.7245,4.6384,4.7245,62554,0
2012-01-20,4.6772,4.8107,4.6698,4.7325,78345,0
2012-01-23,4.7325,4.7637,4.7168,4.7245,77253,0
2012-01-24,4.7245,4.7245,4.7009,4.7009,57330,0
2012-01-25,4.7009,4.7403,4.6772,4.7325,47523,0
2012-01-26,4.7009,4.7403,4.6852,4.6852,37238,0
2012-01-27,4.7009,4.7009,4.5991,4.6933,132746,0
2012-01-30,4.6852,4.7168,4.6461,4.7009,21416,0
2012-01-31,4.748,4.7793,4.7325,4.7637,156794,0
2012-02-01,4.8184,4.8498,4.7951,4.8184,182595,0
2012-02-02,4.8107,4.8574,4.8107,4.834,95158,0
2012-02-03,4.8422,4.9048,4.8422,4.8811,118557,0
2012-02-06,4.834,4.8969,4.834,4.8498,43065,0
2012-02-07,4.8498,4.9518,4.834,4.9205,145433,0
2012-02-08,4.9205,4.9595,4.9048,4.9286,140712,0
2012-02-09,4.9359,4.9359,4.8969,4.9124,35592,0
2012-02-10,4.9124,4.9205,4.8658,4.9205,274652,0
2012-02-13,4.9286,4.991,4.8969,4.9675,356406,0
2012-02-14,4.9595,4.991,4.9286,4.9754,168665,0
2012-02-15,4.9675,4.9675,4.9286,4.9286,33363,0
2012-02-16,4.9286,4.9359,4.8734,4.9048,228285,0
2012-02-17,4.9048,4.944,4.9048,4.9124,62590,0
2012-02-21,4.9048,4.944,4.9048,4.944,133060,0
2012-02-22,4.9124,4.9518,4.9124,4.944,55296,0
2012-02-23,4.944,4.9518,4.9205,4.9518,59911,0
2012-02-24,4.9205,4.991,4.9205,4.991,110361,0
2012-02-27,4.9359,4.944,4.8734,4.944,330049,0
2012-02-28,4.9359,4.944,4.8969,4.9359,52801,0
2012-02-29,4.9124,4.991,4.9124,4.9205,120442,0
2012-03-01,4.9286,4.944,4.8734,4.9359,68368,0
2012-03-02,4.9286,4.9359,4.9124,4.9359,66371,0
2012-03-05,4.9048,4.9205,4.8969,4.9124,80554,0
2012-03-06,4.889,4.889,4.8498,4.8811,55048,0
2012-03-07,4.8734,4.8811,4.8574,4.8734,51218,0
2012-03-08,4.8969,4.9124,4.8658,4.9048,78215,0
2012-03-09,4.8969,4.944,4.889,4.9359,78398,0
2012-03-12,4.9286,4.9518,4.8811,4.9518,22015,0
2012-03-13,4.9595,4.9986,4.9359,4.991,92854,0
2012-03-14,4.991,4.991,4.9124,4.9359,52041,0
2012-03-15,4.9286,4.9518,4.9286,4.944,41259,0
2012-03-16,4.9518,4.9754,4.944,4.9675,54193,0
2012-03-19,4.9595,4.9754,4.8969,4.9518,54812,0
2012-03-20,4.9359,4.9595,4.9359,4.944,26835,0
2012-03-21,4.9359,4.944,4.9286,4.9359,75705,0
2012-03-22,4.9286,4.9359,4.889,4.8969,30925,0
2012-03-23,4.8969,4.9205,4.889,4.9205,42620,0
2012-03-26,4.9205,5.0066,4.9205,4.9986,167406,0
2012-03-27,4.991,4.991,4.944,4.944,77344,0
2012-03-28,4.9518,4.9518,4.9205,4.9286,42509,0
2012-03-29,4.9286,4.9286,4.9048,4.9124,27861,0
2012-03-30,4.8969,4.944,4.8969,4.9124,38978,0
2012-04-02,4.9124,4.983,4.9124,4.9754,31028,0
2012-04-03,4.944,4.944,4.8969,4.9124,165974,0
2012-04-04,4.8734,4.9124,4.8498,4.8734,54118,0
2012-04-05,4.8734,4.8969,4.8498,4.8734,37627,0
2012-04-09,4.8107,4.834,4.8028,4.8263,21356,0
2012-04-10,4.8184,4.8184,4.7325,4.7403,73197,0
2012-04-11,4.7793,4.8028,4.7403,4.7717,36462,0
2012-04-12,4.7793,4.8107,4.7793,4.8028,37865,0
2012-04-13,4.7717,4.7793,4.7637,4.7637,4716,0
2012-04-16,4.8028,4.8028,4.7325,4.7325,172007,0
2012-04-17,4.7793,4.8107,4.748,4.8028,36705,0
2012-04-18,4.787,4.7951,4.748,4.7793,62943,0
2012-04-19,4.7717,4.7717,4.7325,4.7403,26667,0
2012-04-20,4.7403,4.7557,4.7403,4.748,24452,0
2012-04-23,4.7245,4.7245,4.6852,4.6933,108431,0
2012-04-24,4.6772,4.7168,4.6772,4.7168,75228,0
2012-04-25,4.7245,4.7557,4.7245,4.7557,25907,0
2012-04-26,4.7245,4.7793,4.7088,4.7793,14113,0
2012-04-27,4.7637,4.7793,4.748,4.7637,32789,0
2012-04-30,4.7009,4.787,4.7009,4.7403,68379,0
2012-05-01,4.748,4.8028,4.748,4.7793,63063,0
2012-05-02,4.7717,4.7717,4.7245,4.748,46857,0
2012-05-03,4.7403,4.7557,4.6698,4.7168,86221,0
2012-05-04,4.7088,4.7088,4.6698,4.6772,8818,0
2012-05-07,4.6619,4.7245,4.6619,4.7088,49820,0
2012-05-08,4.6772,4.6933,4.6304,4.6933,122118,0
2012-05-09,4.6384,4.6772,4.6069,4.6698,63020,0
2012-05-10,4.7009,4.7009,4.6619,4.6933,49682,0
2012-05-11,4.6619,4.7088,4.6384,4.6619,51029,0
2012-05-14,4.6226,4.6304,4.6069,4.6226,12444,0
2012-05-15,4.6304,4.6461,4.5599,4.5912,183730,0
2012-05-16,4.4112,4.6226,4.4112,4.5991,96706,0
2012-05-17,4.5835,4.6384,4.5207,4.5287,74253,0
2012-05-18,4.5287,4.5287,4.4345,4.4345,99237,0
2012-05-21,4.458,4.505,4.458,4.4896,50051,0
2012-05-22,4.5129,4.5366,4.466,4.4815,49856,0
2012-05-23,4.466,4.4974,4.403,4.4896,97245,0
2012-05-24,4.466,4.5366,4.4503,4.4815,60349,0
2012-05-25,4.466,4.4974,4.4503,4.4896,114894,0
2012-05-29,4.4974,4.5207,4.4738,4.5207,108346,0
2012-05-30,4.4738,4.4738,4.4266,4.4738,38595,0
2012-05-31,4.466,4.505,4.4425,4.4896,81767,0
2012-06-01,4.4345,4.4425,4.3718,4.403,63236,0
2012-06-04,4.403,4.4191,4.3718,4.4112,24901,0
2012-06-05,4.4266,4.4266,4.3718,4.4112,31258,0
2012-06-06,4.4345,4.505,4.4266,4.505,99162,0
2012-06-07,4.4974,4.5287,4.466,4.4738,132477,0
2012-06-08,4.4738,4.5129,4.466,4.5129,143029,0
2012-06-11,4.5207,4.5287,4.4738,4.4815,62565,0
2012-06-12,4.4815,4.5443,4.4738,4.5443,82186,0
2012-06-13,4.5366,4.5366,4.466,4.5129,89701,0
2012-06-14,4.4974,4.5443,4.466,4.5443,207345,0
2012-06-15,4.5443,4.5912,4.5443,4.5912,56220,0
2012-06-18,4.5835,4.6619,4.5599,4.6461,212655,0
2012-06-19,4.6772,4.7168,4.6538,4.7168,159539,0
2012-06-20,4.7325,4.7325,4.6538,4.6933,108050,0
2012-06-21,4.7088,4.7088,4.5912,4.6226,63303,0
2012-06-22,4.6384,4.6461,4.5912,4.6461,151984,0
2012-06-25,4.6226,4.6772,4.5443,4.6149,134998,0
2012-06-26,4.6069,4.6538,4.5757,4.6538,67875,0
2012-06-27,4.6304,4.6772,4.6226,4.6772,83967,0
2012-06-28,4.6538,4.6619,4.6069,4.6619,83803,0
2012-06-29,4.7009,4.7717,4.6933,4.7637,143956,0
2012-07-02,4.7637,4.7793,4.7325,4.7793,43504,0
2012-07-03,4.7637,4.7951,4.7403,4.7951,87999,0
2012-07-05,4.787,4.8107,4.7557,4.787,80036,0
2012-07-06,4.7637,4.7637,4.7403,4.7557,39897,0
2012-07-09,4.7403,4.748,4.7168,4.7403,72154,0
2012-07-10,4.748,4.7557,4.7009,4.7245,73650,0
2012-07-11,4.7245,4.7245,4.6852,4.7245,132135,0
2012-07-12,4.6698,4.7403,4.6698,4.7325,39099,0
2012-07-13,4.7245,4.8107,4.7245,4.7951,143616,0
2012-07-16,4.7951,4.7951,4.7793,4.7793,23230,0
2012-07-17,4.7793,4.8263,4.7637,4.8028,125925,0
2012-07-18,4.7793,4.8422,4.7793,4.834,68902,0
2012-07-19,4.8263,4.834,4.8184,4.8184,30567,0
2012-07-20,4.8107,4.8263,4.7793,4.8028,36889,0
2012-07-23,4.7637,4.787,4.7009,4.7793,65327,0
2012-07-24,4.7557,4.7637,4.7168,4.748,53716,0
2012-07-25,4.7557,4.7793,4.7325,4.7637,57021,0
2012-07-26,4.787,4.834,4.787,4.8263,81292,0
2012-07-27,4.834,4.889,4.834,4.889,75581,0
2012-07-30,4.8574,4.8969,4.8574,4.889,48560,0
2012-07-31,4.8811,4.889,4.8422,4.889,95356,0
2012-08-01,4.889,4.8969,4.8658,4.8969,35677,0
2012-08-02,4.8498,4.8658,4.8028,4.834,126236,0
2012-08-03,4.8658,4.9595,4.8658,4.9205,131227,0
2012-08-06,4.9124,4.944,4.8969,4.9286,40345,0
2012-08-07,4.9124,4.9518,4.9124,4.9205,86400,0
2012-08-08,4.9124,4.9286,4.8969,4.9124,91666,0
2012-08-09,4.9124,4.9286,4.8811,4.9124,70388,0
2012-08-10,4.8969,4.8969,4.889,4.8969,65771,0
2012-08-13,4.8969,4.9124,4.8734,4.9048,65564,0
2012-08-14,4.9205,4.9286,4.889,4.9205,52889,0
2012-08-15,4.889,4.9205,4.889,4.889,82333,0
2012-08-16,4.8969,4.9286,4.8811,4.9286,173488,0
2012-08-17,4.9286,4.9359,4.9205,4.9205,71427,0
2012-08-20,4.9205,4.9205,4.9048,4.9048,46065,0
2012-08-21,4.9205,4.9359,4.8734,4.8734,113739,0
2012-08-22,4.8574,4.8734,4.8574,4.8734,33420,0
2012-08-23,4.8658,4.8658,4.834,4.834,122314,0
2012-08-24,4.834,4.8811,4.834,4.8811,67914,0
2012-08-27,4.9124,4.9205,4.889,4.889,144708,0
2012-08-28,4.8969,4.9048,4.8811,4.8811,99119,0
2012-08-29,4.889,4.9048,4.8811,4.9048,79725,0
2012-08-30,4.889,4.889,4.8574,4.8658,120007,0
2012-08-31,4.8734,4.9359,4.8658,4.9359,102320,0
2012-09-04,4.8811,4.9048,4.8658,4.9048,90719,0
2012-09-05,4.9048,4.9205,4.8969,4.9205,66638,0
2012-09-06,4.9286,4.9675,4.9286,4.9595,314863,0
2012-09-07,4.9675,4.983,4.9675,4.983,34921,0
2012-09-10,4.9595,4.9986,4.9518,4.9754,76005,0
2012-09-11,4.983,5.0144,4.983,4.991,94413,0
2012-09-12,5.0144,5.0144,4.991,5.0066,43678,0
2012-09-13,4.9986,5.0848,4.991,5.0771,108096,0
2012-09-14,5.0926,5.1084,5.0616,5.0848,70388,0
2012-09-17,5.0848,5.1159,5.0848,5.1084,145119,0
2012-09-18,5.1007,5.1084,5.0926,5.1007,16133,0
2012-09-19,5.1084,5.1243,5.0848,5.1159,49939,0
2012-09-20,5.1007,5.1084,5.0771,5.0926,141908,0
2012-09-21,5.1159,5.1397,5.1159,5.1243,268353,0
2012-09-24,5.1159,5.1243,5.0848,5.1159,117497,0
2012-09-25,5.1084,5.1397,5.0848,5.0848,120549,0
2012-09-26,5.0771,5.1007,5.0536,5.069,94667,0
2012-09-27,5.069,5.1159,5.069,5.1159,101050,0
2012-09-28,5.1007,5.1321,5.0616,5.1321,43230,0
2012-10-01,5.1397,5.1865,5.1397,5.1789,121738,0
2012-10-02,5.1789,5.2026,5.1321,5.1714,148396,0
2012-10-03,5.1632,5.2026,5.1397,5.1865,155237,0
2012-10-04,5.1949,5.234,5.1949,5.234,100622,0
2012-10-05,5.2181,5.2493,5.2181,5.2181,64582,0
2012-10-08,5.2104,5.234,5.2104,5.2259,78199,0
2012-10-09,5.2026,5.2259,5.1789,5.1789,101175,0
2012-10-10,5.1789,5.1949,5.1477,5.1554,99292,0
2012-10-11,5.1554,5.2181,5.1554,5.1789,58191,0
2012-10-12,5.1949,5.2104,5.1632,5.1865,47678,0
2012-10-15,5.1789,5.2259,5.1477,5.2259,55391,0
2012-10-16,5.2259,5.2729,5.2259,5.2493,56738,0
2012-10-17,5.2493,5.2883,5.2493,5.265,51666,0
2012-10-18,5.2576,5.2729,5.2259,5.2415,62036,0
2012-10-19,5.2259,5.2259,5.1714,5.1714,47045,0
2012-10-22,5.1789,5.2026,5.1714,5.2026,69085,0
2012-10-23,5.1789,5.1789,5.1243,5.1321,20853,0
2012-10-24,5.1321,5.1477,5.1007,5.1084,65092,0
2012-10-25,5.1243,5.1554,5.1084,5.1477,54583,0
2012-10-26,5.1321,5.1477,5.0926,5.1243,74491,0
2012-10-31,5.1397,5.1554,5.0848,5.1554,134278,0
2012-11-01,5.1554,5.1865,5.1554,5.1865,48820,0
2012-11-02,5.1789,5.1789,5.1321,5.1554,70981,0
2012-11-05,5.1632,5.1789,5.1243,5.1789,43253,0
2012-11-06,5.1632,5.2104,5.1632,5.2026,34418,0
2012-11-07,5.1949,5.1949,5.1007,5.1159,46162,0
2012-11-08,5.1243,5.1243,5.0455,5.0536,40240,0
2012-11-09,5.038,5.069,5.0302,5.0302,41442,0
2012-11-12,5.022,5.0536,5.0066,5.022,31435,0
2012-11-13,4.9986,5.0536,4.983,4.983,43185,0
2012-11-14,5.0066,5.038,4.8658,4.8658,131935,0
2012-11-15,4.8734,4.8734,4.7245,4.8184,106943,0
2012-11-16,4.8498,4.9359,4.8498,4.9048,54243,0
2012-11-19,4.983,5.0066,4.9518,4.991,42660,0
2012-11-20,4.9675,4.9754,4.9359,4.9518,74110,0
2012-11-21,4.9518,4.9754,4.9518,4.9754,59253,0
2012-11-23,4.9986,5.0302,4.9986,5.022,11142,0
2012-11-26,5.022,5.0455,5.0144,5.0455,132492,0
2012-11-27,5.0616,5.0848,5.0144,5.038,98340,0
2012-11-28,5.0536,5.0848,5.0144,5.0616,118156,0
2012-11-29,5.069,5.1084,5.069,5.0926,62522,0
2012-11-30,5.1243,5.1243,5.069,5.1159,79105,0
2012-12-03,5.1243,5.1321,5.0926,5.0926,145697,0
2012-12-04,5.0771,5.1084,5.0616,5.0926,145210,0
2012-12-05,5.0848,5.1243,5.0771,5.1159,99372,0
2012-12-06,5.069,5.0926,5.069,5.0771,39349,0
2012-12-07,5.0848,5.1007,5.0616,5.0771,31258,0
2012-12-10,5.0771,5.0771,5.0536,5.0771,72379,0
2012-12-11,5.0926,5.1554,5.0926,5.1084,186337,0
2012-12-12,5.1007,5.1789,5.0771,5.1789,269890,0
2012-12-13,5.1949,5.1949,5.1321,5.1321,28830,0
2012-12-14,5.1554,5.1632,5.1397,5.1477,48906,0
2012-12-17,5.1714,5.1865,5.1397,5.1714,117336,0
2012-12-18,5.1477,5.2104,5.1477,5.1865,129694,0
2012-12-19,5.1949,5.2104,5.1714,5.1865,57493,0
2012-12-20,5.2259,5.2259,5.1789,5.1949,55540,0
2012-12-21,5.1554,5.1714,5.1321,5.1554,33477,0
2012-12-24,5.1632,5.1865,5.1632,5.1789,11403,0
2012-12-26,5.1789,5.2026,5.1554,5.1789,74100,0
2012-12-27,5.1806,5.2132,5.148,5.1643,46008,0
2012-12-28,5.107,5.1806,5.107,5.1316,128307,0
2012-12-31,5.107,5.197,5.0903,5.1889,116904,0
2013-01-02,5.287,5.32,5.2625,5.32,78586,0
2013-01-03,5.3118,5.3611,5.3038,5.32,56955,0
2013-01-04,5.3446,5.3611,5.3283,5.3528,54372,0
2013-01-07,5.3365,5.4347,5.3365,5.4266,101909,0
2013-01-08,5.4512,5.4675,5.394,5.4512,189953,0
2013-01-09,5.4347,5.4756,5.4266,5.4595,67552,0
2013-01-10,5.5086,5.5168,5.4756,5.5086,69023,0
2013-01-11,5.5086,5.5168,5.4756,5.484,60972,0
2013-01-14,5.4675,5.4922,5.4512,5.484,239684,0
2013-01-15,5.4512,5.4756,5.4512,5.4675,86889,0
2013-01-16,5.484,5.5002,5.4595,5.4922,89284,0
2013-01-17,5.4922,5.5496,5.4922,5.5496,85679,0
2013-01-18,5.5578,5.607,5.5578,5.607,113949,0
2013-01-22,5.6315,5.6396,5.5905,5.6396,96194,0
2013-01-23,5.6236,5.6891,5.607,5.6643,106497,0
2013-01-24,5.6315,5.7217,5.6315,5.6891,114306,0
2013-01-25,5.6891,5.7381,5.6643,5.7296,135623,0
2013-01-28,5.7464,5.7464,5.6806,5.7217,43725,0
2013-01-29,5.7053,5.7464,5.6969,5.7381,47560,0
2013-01-30,5.7381,5.7381,5.6969,5.7053,25859,0
2013-01-31,5.7296,5.7296,5.6891,5.7137,46642,0
2013-02-01,5.7544,5.7544,5.7053,5.7381,148097,0
2013-02-04,5.6806,5.7296,5.6806,5.6969,120554,0
2013-02-05,5.7137,5.7625,5.6891,5.7217,63281,0
2013-02-06,5.7137,5.7296,5.7053,5.7217,15287,0
2013-02-07,5.7217,5.7217,5.6725,5.6891,153342,0
2013-02-08,5.6806,5.7217,5.6806,5.7217,59418,0
2013-02-11,5.7217,5.7381,5.6969,5.7296,26957,0
2013-02-12,5.7464,5.7544,5.7217,5.7296,21634,0
2013-02-13,5.7217,5.7464,5.7137,5.7381,42148,0
2013-02-14,5.7464,5.7625,5.7296,5.7625,26529,0
2013-02-15,5.7872,5.7872,5.7381,5.7544,42694,0
2013-02-19,5.7544,5.7956,5.7464,5.7872,24740,0
2013-02-20,5.7956,5.7956,5.7217,5.7296,150496,0
2013-02-21,5.7053,5.7053,5.6561,5.6725,128148,0
2013-02-22,5.6891,5.7381,5.6891,5.7217,68708,0
2013-02-25,5.7625,5.7711,5.6806,5.6969,61723,0
2013-02-26,5.6891,5.6891,5.6479,5.6643,84982,0
2013-02-27,5.6725,5.7464,5.6643,5.7464,67741,0
2013-02-28,5.7053,5.7625,5.7053,5.7053,100289,0
2013-03-01,5.6969,5.7381,5.6806,5.7217,21259,0
2013-03-04,5.7296,5.7544,5.7137,5.7464,13821,0
2013-03-05,5.779,5.8033,5.7544,5.8033,55261,0
2013-03-06,5.8033,5.8119,5.7872,5.8033,65270,0
2013-03-07,5.7872,5.8203,5.779,5.8033,46499,0
2013-03-08,5.8528,5.8528,5.8033,5.8449,75386,0
2013-03-11,5.8449,5.9514,5.8449,5.9514,236723,0
2013-03-12,5.9757,5.9757,5.9265,5.9348,145624,0
2013-03-13,5.9514,5.9514,5.9265,5.9431,32330,0
2013-03-14,5.9841,6.0004,5.9757,5.9757,113758,0
2013-03-15,6.0087,6.0087,5.9431,5.9919,64608,0
2013-03-18,5.9841,6.0004,5.9431,5.9677,109593,0
2013-03-19,5.9841,5.9919,5.902,5.9103,100712,0
2013-03-20,5.9514,5.9919,5.9431,5.9841,40173,0
2013-03-21,5.9841,5.9841,5.9186,5.9514,63100,0
2013-03-22,5.9841,6.0087,5.9348,5.9677,66294,0
2013-03-25,5.9677,5.9919,5.8773,5.9265,85782,0
2013-03-26,5.9431,5.9757,5.9348,5.9757,80274,0
2013-03-27,5.9757,5.9841,5.9348,5.9841,139933,0
2013-03-28,6.0087,6.0251,5.9757,6.0087,86177,0
2013-04-01,6.0496,6.0496,6.0004,6.0087,39868,0
2013-04-02,6.0251,6.0416,6.0087,6.0251,31570,0
2013-04-03,6.0004,6.0087,5.9431,5.9431,119449,0
2013-04-04,5.9348,5.9677,5.9265,5.9514,164224,0
2013-04-05,5.9265,5.9514,5.8696,5.902,152428,0
2013-04-08,5.9103,5.9431,5.8773,5.902,90361,0
2013-04-09,5.9265,5.9593,5.902,5.9265,129758,0
2013-04-10,5.9348,6.0004,5.9348,5.9514,88475,0
2013-04-11,5.9431,6.0004,5.9431,5.9757,89552,0
2013-04-12,5.9757,6.0004,5.9186,5.9348,224905,0
2013-04-15,5.9186,5.9431,5.8773,5.8857,330484,0
2013-04-16,5.9348,5.9514,5.9103,5.9431,81060,0
2013-04-17,5.9103,5.9186,5.7956,5.8365,215071,0
2013-04-18,5.8449,5.8449,5.7711,5.8119,161875,0
2013-04-19,5.8365,5.8857,5.8119,5.8857,163092,0
2013-04-22,5.8608,5.8773,5.8119,5.8773,145120,0
2013-04-23,5.902,5.9265,5.8937,5.9186,129930,0
2013-04-24,5.9103,5.9348,5.8937,5.8937,161112,0
2013-04-25,5.9348,5.9514,5.9265,5.9348,123942,0
2013-04-26,5.9265,5.9431,5.9103,5.9431,66778,0
2013-04-29,5.9431,5.9677,5.9431,5.9677,110248,0
2013-04-30,5.9593,5.9757,5.9348,5.9757,113989,0
2013-05-01,5.9593,5.9841,5.9431,5.9841,46992,0
2013-05-02,5.9757,6.0251,5.9677,6.017,72745,0
2013-05-03,6.0496,6.0741,6.0416,6.0741,141520,0
2013-05-06,6.0575,6.1315,6.0575,6.1233,137308,0
2013-05-07,6.1315,6.1479,6.1155,6.1479,94384,0
2013-05-08,6.1645,6.1645,6.1233,6.1479,145375,0
2013-05-09,6.189,6.189,6.1155,6.1233,154489,0
2013-05-10,6.1315,6.1724,6.1315,6.1479,49904,0
2013-05-13,6.1809,6.1809,6.1315,6.1809,22227,0
2013-05-14,6.1809,6.2463,6.1809,6.2463,74587,0
2013-05-15,6.2544,6.2709,6.189,6.2627,37914,0
2013-05-16,6.2792,6.2792,6.2218,6.2297,58448,0
2013-05-17,6.2218,6.2871,6.2218,6.2871,45440,0
2013-05-20,6.3039,6.3119,6.2792,6.2954,53238,0
2013-05-21,6.3119,6.3366,6.2709,6.32,136572,0
2013-05-22,6.3283,6.3691,6.2544,6.2544,50547,0
2013-05-23,6.2137,6.2382,6.1809,6.2137,109684,0
2013-05-24,6.1645,6.2382,6.1561,6.197,156996,0
2013-05-28,6.2544,6.2792,6.2053,6.2053,177979,0
2013-05-29,6.197,6.2137,6.1479,6.197,34047,0
2013-05-30,6.197,6.2627,6.197,6.2463,61528,0
2013-05-31,6.2505,6.2587,6.201,6.201,32945,0
2013-06-03,6.2137,6.2137,6.1315,6.1809,61632,0
2013-06-04,6.189,6.197,6.1479,6.1561,54935,0
2013-06-05,6.1809,6.1809,6.0825,6.1072,83244,0
2013-06-06,6.1315,6.1397,6.0661,6.1233,72450,0
2013-06-07,6.1645,6.2297,6.1561,6.2218,65208,0
2013-06-10,6.2382,6.2463,6.2053,6.2218,55808,0
2013-06-11,6.1561,6.2053,6.1315,6.1561,97058,0
2013-06-12,6.197,6.2053,6.0741,6.0986,73939,0
2013-06-13,6.1397,6.2137,6.0496,6.189,83262,0
2013-06-14,6.2137,6.2218,6.1724,6.2137,39040,0
2013-06-17,6.2297,6.2382,6.1645,6.1645,102128,0
2013-06-18,6.1645,6.2137,6.1645,6.2137,69663,0
2013-06-19,6.1809,6.189,6.1315,6.1479,5105,0
2013-06-20,6.1072,6.1072,5.9841,6.017,57241,0
2013-06-21,6.0251,6.0416,6.0004,6.0251,45428,0
2013-06-24,5.9514,5.9919,5.8449,5.9593,76434,0
2013-06-25,6.0109,6.0109,5.9779,5.9944,37069,0
2013-06-26,6.0661,6.0661,6.0087,6.0331,29958,0
2013-06-27,6.0331,6.0986,6.0251,6.0661,46802,0
2013-06-28,6.0496,6.1155,6.0416,6.0986,16024,0
2013-07-01,6.1315,6.1809,6.1315,6.1645,20273,0
2013-07-02,6.197,6.197,6.1072,6.1315,27388,0
2013-07-03,6.1479,6.1479,6.1155,6.1479,18681,0
2013-07-05,6.1645,6.1809,6.1315,6.1724,32695,0
2013-07-08,6.1645,6.2218,6.1561,6.1809,45684,0
2013-07-09,6.1645,6.2137,6.1645,6.2137,32488,0
2013-07-10,6.2382,6.2544,6.1724,6.2382,15624,0
2013-07-11,6.2917,6.3,6.2505,6.2917,38391,0
2013-07-12,6.2871,6.3119,6.2463,6.3039,52588,0
2013-07-15,6.3039,6.3529,6.3039,6.3529,33945,0
2013-07-16,6.3366,6.3444,6.3119,6.32,12219,0
2013-07-17,6.3691,6.3691,6.3366,6.3691,52950,0
2013-07-18,6.3529,6.4182,6.3529,6.4104,56303,0
2013-07-19,6.4152,6.4402,6.3907,6.4237,60020,0
2013-07-22,6.4402,6.4402,6.3907,6.4324,21964,0
2013-07-23,6.4324,6.4402,6.399,6.4402,37510,0
2013-07-24,6.399,6.4237,6.3827,6.4237,24227,0
2013-07-25,6.4152,6.4237,6.3743,6.4237,11766,0
2013-07-26,6.4075,6.4402,6.3743,6.4402,34178,0
2013-07-29,6.399,6.4237,6.3743,6.3907,26008,0
2013-07-30,6.4324,6.4324,6.3659,6.4152,20463,0
2013-07-31,6.4152,6.4402,6.3907,6.4075,27702,0
2013-08-01,6.4237,6.4735,6.4237,6.4648,54567,0
2013-08-02,6.4648,6.5144,6.4324,6.5144,47742,0
2013-08-05,6.5229,6.5229,6.4898,6.4983,56839,0
2013-08-06,6.4485,6.4983,6.4075,6.4983,112865,0
2013-08-07,6.4571,6.4898,6.3907,6.4402,21181,0
2013-08-08,6.4402,6.4898,6.4075,6.4571,17014,0
2013-08-09,6.4152,6.4571,6.399,6.4237,49186,0
2013-08-12,6.3907,6.4152,6.341,6.4152,63492,0
2013-08-13,6.4152,6.4237,6.3578,6.4237,21117,0
2013-08-14,6.3827,6.4237,6.3743,6.3907,49209,0
2013-08-15,6.3578,6.3578,6.2835,6.3083,74539,0
2013-08-16,6.2752,6.3659,6.2505,6.3083,39385,0
2013-08-19,6.2917,6.2917,6.2091,6.2505,68755,0
2013-08-20,6.2505,6.3,6.2253,6.2587,37064,0
2013-08-21,6.234,6.2587,6.201,6.2174,36447,0
2013-08-22,6.201,6.2668,6.201,6.2668,13693,0
2013-08-23,6.2752,6.2917,6.2752,6.2835,5977,0
2013-08-26,6.2587,6.2668,6.234,6.2505,72645,0
2013-08-27,6.201,6.2174,6.1264,6.1597,29921,0
2013-08-28,6.201,6.201,6.1182,6.201,25765,0
2013-08-29,6.1925,6.2174,6.1514,6.1843,54722,0
2013-08-30,6.1677,6.201,6.1348,6.1843,22767,0
2013-09-03,6.1677,6.2505,6.1102,6.1677,49621,0
2013-09-04,6.1514,6.1843,6.1514,6.1762,32924,0
2013-09-05,6.1843,6.2174,6.1843,6.2091,22812,0
2013-09-06,6.2091,6.2174,6.1762,6.1925,21475,0
2013-09-09,6.1843,6.2091,6.1843,6.2091,67236,0
2013-09-10,6.2174,6.2421,6.2174,6.234,39015,0
2013-09-11,6.234,6.2505,6.2091,6.2174,69474,0
2013-09-12,6.2174,6.234,6.1925,6.1925,23537,0
2013-09-13,6.1925,6.234,6.1925,6.234,23716,0
2013-09-16,6.2752,6.2917,6.2587,6.2917,66158,0
2013-09-17,6.3,6.341,6.2835,6.333,53529,0
2013-09-18,6.3,6.4324,6.2917,6.4324,39893,0
2013-09-19,6.4485,6.4485,6.4075,6.4237,37877,0
2013-09-20,6.4237,6.4237,6.341,6.4152,21137,0
2013-09-23,6.4237,6.4237,6.3578,6.3743,24242,0
2013-09-24,6.3247,6.3907,6.3247,6.3743,32127,0
2013-09-25,6.341,6.3827,6.341,6.3827,58950,0
2013-09-26,6.341,6.4075,6.341,6.3907,44011,0
2013-09-27,6.3659,6.3827,6.3247,6.341,13651,0
2013-09-30,6.2587,6.3,6.2587,6.3,29487,0
2013-10-01,6.2752,6.333,6.2752,6.3247,6558,0
2013-10-02,6.2587,6.333,6.2505,6.333,13126,0
2013-10-03,6.333,6.333,6.2505,6.2917,30882,0
2013-10-04,6.2752,6.341,6.2752,6.333,18506,0
2013-10-07,6.2835,6.2835,6.2505,6.2587,24904,0
2013-10-08,6.2587,6.2587,6.1677,6.2174,29634,0
2013-10-09,6.201,6.234,6.0932,6.2174,73803,0
2013-10-10,6.2835,6.3247,6.2752,6.3247,69112,0
2013-10-11,6.2835,6.3578,6.2835,6.3247,32987,0
2013-10-14,6.2917,6.3827,6.2917,6.3827,16489,0
2013-10-15,6.3578,6.399,6.341,6.3578,32109,0
2013-10-16,6.3743,6.4152,6.3578,6.4152,80603,0
2013-10-17,6.4983,6.4983,6.399,6.4648,58381,0
2013-10-18,6.4648,6.4983,6.4648,6.4815,57730,0
2013-10-21,6.4983,6.5229,6.4485,6.4735,14786,0
2013-10-22,6.4648,6.5229,6.4648,6.5229,40862,0
2013-10-23,6.5641,6.5641,6.4485,6.4815,19958,0
2013-10-24,6.4983,6.5229,6.4735,6.5144,33291,0
2013-10-25,6.5144,6.5393,6.4983,6.5393,5329,0
2013-10-28,6.5393,6.5393,6.5065,6.5229,36454,0
2013-10-29,6.5393,6.5393,6.4983,6.5393,41987,0
2013-10-30,6.5393,6.5393,6.4815,6.5065,27614,0
2013-10-31,6.5065,6.5312,6.4815,6.5065,36698,0
2013-11-01,6.5065,6.5229,6.4648,6.5144,13775,0
2013-11-04,6.5065,6.5229,6.4815,6.5229,35407,0
2013-11-05,6.5229,6.5972,6.5144,6.5312,130100,0
2013-11-06,6.5477,6.5808,6.5477,6.5808,100048,0
2013-11-07,6.6055,6.6055,6.4735,6.4898,239821,0
2013-11-08,6.5144,6.5393,6.4983,6.5393,19232,0
2013-11-11,6.5561,6.5641,6.5144,6.5229,7387,0
2013-11-12,6.5229,6.5229,6.4735,6.4898,13739,0
2013-11-13,6.5065,6.5312,6.4898,6.5229,23531,0
2013-11-14,6.5477,6.5561,6.5144,6.5312,15464,0
2013-11-15,6.5229,6.5561,6.5065,6.5561,37017,0
2013-11-18,6.5724,6.5724,6.5065,6.5229,40740,0
2013-11-19,6.5229,6.5561,6.4648,6.4815,44726,0
2013-11-20,6.5312,6.5312,6.4324,6.4571,31627,0
2013-11-21,6.4402,6.4898,6.4402,6.4815,51955,0
2013-11-22,6.4898,6.5065,6.4815,6.4983,33762,0
2013-11-25,6.5312,6.5312,6.4735,6.4983,25600,0
2013-11-26,6.4735,6.5229,6.4402,6.5229,36456,0
2013-11-27,6.5065,6.5229,6.4983,6.5144,44031,0
2013-11-29,6.4983,6.5561,6.4571,6.5393,18708,0
2013-12-02,6.5229,6.5312,6.4983,6.5229,66369,0
2013-12-03,6.5229,6.5229,6.4324,6.5229,66993,0
2013-12-04,6.5229,6.5312,6.4815,6.5144,24443,0
2013-12-05,6.4735,6.5065,6.4485,6.5065,34398,0
2013-12-06,6.4983,6.5312,6.4735,6.5312,65955,0
2013-12-09,6.5229,6.5312,6.4898,6.5312,27775,0
2013-12-10,6.5065,6.5065,6.4485,6.4571,34708,0
2013-12-11,6.4402,6.4402,6.3827,6.4402,32305,0
2013-12-12,6.4075,6.4571,6.4075,6.4075,100535,0
2013-12-13,6.4237,6.4324,6.399,6.4075,16958,0
2013-12-16,6.399,6.4402,6.399,6.4402,21212,0
2013-12-17,6.4402,6.4402,6.4075,6.4152,14403,0
2013-12-18,6.4237,6.4983,6.3827,6.4983,68965,0
2013-12-19,6.4983,6.5312,6.4735,6.5312,39976,0
2013-12-20,6.5144,6.5972,6.5144,6.5477,64739,0
2013-12-23,6.5477,6.6466,6.5477,6.6384,121793,0
2013-12-24,6.6384,6.6881,6.6219,6.6881,72398,0
2013-12-26,6.6794,6.8285,6.6384,6.7707,100302,0
2013-12-27,6.7811,6.8071,6.7378,6.7727,40821,0
2013-12-30,6.8071,6.8853,6.7898,6.8504,44851,0
2013-12-31,6.8941,6.9718,6.8248,6.9718,47007,0
2014-01-02,6.9286,6.9286,6.8071,6.8418,41851,0
2014-01-03,6.8853,6.8853,6.7898,6.8764,28265,0
2014-01-06,6.8504,6.868,6.8248,6.868,27774,0
2014-01-07,6.868,6.8941,6.8418,6.8941,148445,0
2014-01-08,6.8504,6.868,6.8418,6.868,16176,0
2014-01-09,6.8764,6.8853,6.833,6.8853,67572,0
2014-01-10,6.9286,6.9373,6.868,6.9198,258285,0
2014-01-13,6.8853,6.8853,6.7206,6.7638,248284,0
2014-01-14,6.7987,6.8248,6.7553,6.8157,49835,0
2014-01-15,6.8248,6.868,6.8071,6.8504,58536,0
2014-01-16,6.8248,6.8853,6.7811,6.8418,118502,0
2014-01-17,6.7987,6.8248,6.7987,6.8071,68810,0
2014-01-21,6.8248,6.8853,6.8071,6.868,198381,0
2014-01-22,6.8593,6.9198,6.8157,6.8593,57944,0
2014-01-23,6.8071,6.8418,6.7292,6.7987,102795,0
2014-01-24,6.7206,6.7292,6.6253,6.6684,112740,0
2014-01-27,6.6858,6.6858,6.5559,6.6684,30522,0
2014-01-28,6.6335,6.6858,6.5644,6.6858,14851,0
2014-01-29,6.6425,6.6425,6.5382,6.6335,52693,0
2014-01-30,6.6598,6.6684,6.6164,6.6598,18370,0
2014-01-31,6.6253,6.6684,6.5559,6.6425,27431,0
2014-02-03,6.6164,6.6164,6.4689,6.495,21470,0
2014-02-04,6.495,6.5729,6.4778,6.5729,44290,0
2014-02-05,6.5382,6.5644,6.5039,6.5644,54519,0
2014-02-06,6.5644,6.6253,6.547,6.6253,39091,0
2014-02-07,6.6512,6.6948,6.6164,6.6769,14912,0
2014-02-10,6.6335,6.6512,6.5644,6.6425,14927,0
2014-02-11,6.6769,6.7119,6.6164,6.7029,9315,0
2014-02-12,6.7206,6.7206,6.6512,6.6598,21890,0
2014-02-13,6.5818,6.7467,6.5818,6.7467,26652,0
2014-02-14,6.7029,6.7727,6.7029,6.7638,53105,0
2014-02-18,6.7206,6.7727,6.7206,6.7638,40773,0
2014-02-19,6.7119,6.7987,6.7119,6.7467,29042,0
2014-02-20,6.7378,6.7378,6.7119,6.7206,7335,0
2014-02-21,6.7378,6.7553,6.6769,6.6769,7814,0
2014-02-24,6.7292,6.7553,6.7119,6.7467,17823,0
2014-02-25,6.7467,6.7467,6.6858,6.7206,24421,0
2014-02-26,6.7119,6.7378,6.6948,6.7378,25159,0
2014-02-27,6.7119,6.7553,6.6948,6.7553,20320,0
2014-02-28,6.7553,6.7898,6.7292,6.7898,56672,0
2014-03-03,6.7727,6.7727,6.7029,6.7727,33020,0
2014-03-04,6.7987,6.8764,6.7987,6.868,78925,0
2014-03-05,6.8941,6.8941,6.8418,6.8764,46763,0
2014-03-06,6.868,6.9373,6.868,6.9373,73783,0
2014-03-07,6.9198,6.9718,6.9198,6.9718,41900,0
2014-03-10,6.9633,6.9718,6.9198,6.9718,37900,0
2014-03-11,6.9718,7.0153,6.9546,7.0153,45821,0
2014-03-12,6.9546,7.0153,6.9286,6.9979,66310,0
2014-03-13,7.0068,7.0153,6.9024,6.9286,43595,0
2014-03-14,6.9546,6.9546,6.9115,6.9198,92529,0
2014-03-17,6.9633,7.0242,6.9373,6.9718,21866,0
2014-03-18,6.9546,6.9979,6.9458,6.9718,30288,0
2014-03-19,6.9896,6.9896,6.9373,6.9458,15338,0
2014-03-20,6.8941,6.9896,6.8941,6.9806,73028,0
2014-03-21,6.9806,7.0242,6.9718,6.9718,56420,0
2014-03-24,6.9806,6.9979,6.9286,6.9718,74901,0
2014-03-25,6.9979,7.0414,6.9633,6.9718,35221,0
2014-03-26,6.9896,7.0068,6.9373,6.9373,38517,0
2014-03-27,6.9458,6.9979,6.9286,6.9373,28210,0
2014-03-28,6.9806,7.0153,6.9458,6.9718,12259,0
2014-03-31,6.9718,7.0498,6.9718,7.0498,32025,0
2014-04-01,7.0587,7.1019,7.0498,7.0676,13452,0
2014-04-02,7.0498,7.1106,7.0498,7.0935,67365,0
2014-04-03,7.0676,7.1019,7.0676,7.076,38342,0
2014-04-04,7.076,7.1019,7.0153,7.0153,127690,0
2014-04-07,7.0325,7.0847,6.9896,7.0414,116201,0
2014-04-08,7.0414,7.0587,7.0153,7.0587,40582,0
2014-04-09,7.0498,7.1019,7.0414,7.0847,41841,0
2014-04-10,7.0498,7.1019,7.0153,7.0498,59787,0
2014-04-11,6.9979,6.9979,6.9458,6.9806,46018,0
2014-04-14,7.0153,7.0587,6.9979,7.0325,49711,0
2014-04-15,7.0153,7.0847,7.0153,7.076,63777,0
2014-04-16,7.0847,7.1714,7.076,7.1714,71220,0
2014-04-17,7.1886,7.3188,7.154,7.2061,216108,0
2014-04-21,7.1886,7.2061,7.1457,7.1714,82612,0
2014-04-22,7.1457,7.2324,7.1457,7.1974,74280,0
2014-04-23,7.1974,7.2324,7.1714,7.2061,143725,0
2014-04-24,7.2408,7.2408,7.154,7.1974,135998,0
2014-04-25,7.154,7.1886,7.1457,7.1714,126475,0
2014-04-28,7.2324,7.2324,7.1457,7.2233,38516,0
2014-04-29,7.2147,7.2324,7.2147,7.2233,60172,0
2014-04-30,7.2324,7.2842,7.2061,7.2494,65228,0
2014-05-01,7.2581,7.2581,7.2324,7.2408,35104,0
2014-05-02,7.2842,7.2927,7.2494,7.2494,43173,0
2014-05-05,7.2494,7.2494,7.1974,7.2408,69505,0
2014-05-06,7.2061,7.2061,7.1627,7.1627,91285,0
2014-05-07,7.154,7.1974,7.1457,7.1627,213389,0
2014-05-08,7.1457,7.1886,7.1457,7.154,52616,0
2014-05-09,7.1366,7.1627,7.1366,7.154,23054,0
2014-05-12,7.154,7.1886,7.154,7.154,118631,0
2014-05-13,7.1627,7.1974,7.1627,7.1974,58065,0
2014-05-14,7.1886,7.1886,7.1714,7.1714,26396,0
2014-05-15,7.1714,7.1714,7.1019,7.1197,35539,0
2014-05-16,7.1366,7.1366,7.1366,7.1366,166,0
2014-05-19,7.1197,7.1886,7.1197,7.1714,55250,0
2014-05-20,7.1714,7.1801,7.1277,7.1457,57206,0
2014-05-21,7.1627,7.1974,7.1627,7.1801,51429,0
2014-05-22,7.2061,7.2324,7.2061,7.2233,58510,0
2014-05-23,7.2233,7.2494,7.2147,7.2408,24890,0
2014-05-27,7.2408,7.2756,7.2324,7.2667,44377,0
2014-05-28,7.2494,7.2756,7.2494,7.2581,30079,0
2014-05-29,7.2494,7.2756,7.2408,7.2756,27514,0
2014-05-30,7.2581,7.2756,7.2324,7.2581,76246,0
2014-06-02,7.2927,7.2927,7.2581,7.2667,33392,0
2014-06-03,7.2756,7.2842,7.2408,7.2494,38953,0
2014-06-04,7.2408,7.2581,7.2233,7.2581,11345,0
2014-06-05,7.2927,7.3015,7.2581,7.2927,85727,0
2014-06-06,7.3015,7.3274,7.2756,7.3015,17078,0
2014-06-09,7.2927,7.3102,7.2756,7.3015,21985,0
2014-06-10,7.3188,7.3365,7.2842,7.3365,23642,0
2014-06-11,7.3188,7.3188,7.3015,7.3188,22469,0
2014-06-12,7.2581,7.2927,7.2147,7.2842,38192,0
2014-06-13,7.2927,7.3102,7.2842,7.2927,27515,0
2014-06-16,7.2756,7.2842,7.2667,7.2842,18066,0
2014-06-17,7.2581,7.2667,7.2494,7.2667,21489,0
2014-06-18,7.2842,7.3793,7.2842,7.3625,147764,0
2014-06-19,7.3883,7.3883,7.3534,7.3793,12839,0
2014-06-20,7.3968,7.3968,7.3447,7.3625,25130,0
2014-06-23,7.3883,7.3883,7.3534,7.3709,12992,0
2014-06-24,7.3883,7.4228,7.3793,7.3968,34568,0
2014-06-25,7.3793,7.3968,7.3709,7.3793,33431,0
2014-06-26,7.4142,7.4142,7.3534,7.3968,41193,0
2014-06-27,7.4099,7.4099,7.3748,7.3924,20678,0
2014-06-30,7.4184,7.4272,7.3924,7.4272,25888,0
2014-07-01,7.4358,7.4795,7.4184,7.4708,52774,0
2014-07-02,7.4882,7.4971,7.4447,7.4708,32003,0
2014-07-03,7.4882,7.5233,7.4882,7.5233,19946,0
2014-07-07,7.4795,7.5142,7.4533,7.4882,63929,0
2014-07-08,7.4971,7.4971,7.4533,7.4795,23164,0
2014-07-09,7.4882,7.5233,7.4447,7.5055,17324,0
2014-07-10,7.4447,7.5055,7.4358,7.4971,37950,0
2014-07-11,7.4708,7.5142,7.4708,7.4971,21431,0
2014-07-14,7.5142,7.5317,7.5142,7.5317,27992,0
2014-07-15,7.5317,7.5404,7.5142,7.5233,17773,0
2014-07-16,7.5233,7.5492,7.5233,7.5317,34707,0
2014-07-17,7.5055,7.5404,7.4447,7.4447,50397,0
2014-07-18,7.4708,7.5233,7.4708,7.5142,9580,0
2014-07-21,7.5233,7.5492,7.5055,7.5492,45657,0
2014-07-22,7.593,7.593,7.5492,7.5668,42280,0
2014-07-23,7.593,7.6189,7.5668,7.6189,9160,0
2014-07-24,7.6713,7.6713,7.593,7.654,23673,0
2014-07-25,7.6189,7.6189,7.5668,7.5668,24322,0
2014-07-28,7.6015,7.6366,7.5492,7.584,36362,0
2014-07-29,7.5492,7.6102,7.5492,7.5492,15942,0
2014-07-30,7.5317,7.593,7.5142,7.5754,48935,0
2014-07-31,7.5404,7.5404,7.462,7.4971,31152,0
2014-08-01,7.4358,7.4882,7.3836,7.4882,37103,0
2014-08-04,7.462,7.5142,7.4358,7.5055,35146,0
2014-08-05,7.4971,7.4971,7.4358,7.4447,25988,0
2014-08-06,7.4011,7.4533,7.3748,7.4533,15438,0
2014-08-07,7.4358,7.4708,7.4099,7.4358,14798,0
2014-08-08,7.4447,7.5142,7.3836,7.5142,26920,0
2014-08-11,7.4795,7.5754,7.4795,7.5579,53952,0
2014-08-12,7.5142,7.5579,7.5142,7.5404,16283,0
2014-08-13,7.5317,7.584,7.5317,7.5492,27347,0
2014-08-14,7.593,7.6015,7.5404,7.5754,46968,0
2014-08-15,7.5579,7.6448,7.5404,7.5754,69232,0
2014-08-18,7.584,7.6366,7.584,7.6366,7297,0
2014-08-19,7.6277,7.6801,7.6277,7.6713,5923,0
2014-08-20,7.6713,7.7148,7.654,7.6886,42956,0
2014-08-21,7.6713,7.7324,7.6713,7.7324,17941,0
2014-08-22,7.7234,7.7234,7.6448,7.6886,35324,0
2014-08-25,7.7409,7.802,7.7148,7.7409,47092,0
2014-08-26,7.7409,7.7671,7.7409,7.7671,15268,0
2014-08-27,7.7847,7.7847,7.7495,7.7758,64509,0
2014-08-28,7.7234,7.7758,7.6801,7.7671,18199,0
2014-08-29,7.7758,7.8108,7.7234,7.8108,14782,0
2014-09-02,7.7847,7.802,7.7585,7.7847,18285,0
2014-09-03,7.7758,7.8108,7.7585,7.7758,35525,0
2014-09-04,7.7758,7.7932,7.7495,7.7671,50865,0
2014-09-05,7.7063,7.8108,7.7063,7.7932,83101,0
2014-09-08,7.8193,7.8193,7.7758,7.7847,25998,0
2014-09-09,7.7847,7.7847,7.7409,7.7495,16918,0
2014-09-10,7.7324,7.7671,7.7063,7.7324,23531,0
2014-09-11,7.7324,7.7409,7.7148,7.7409,11866,0
2014-09-12,7.7495,7.7495,7.7148,7.7148,10722,0
2014-09-15,7.7234,7.7234,7.6713,7.6801,44934,0
2014-09-16,7.7063,7.7324,7.6713,7.7148,59322,0
2014-09-17,7.7495,7.7585,7.7148,7.7585,35778,0
2014-09-18,7.7495,7.8545,7.7495,7.8369,77064,0
2014-09-19,7.8455,7.8627,7.7847,7.8627,38380,0
2014-09-22,7.8193,7.8193,7.7324,7.802,64833,0
2014-09-23,7.7324,7.7671,7.7324,7.7409,40670,0
2014-09-24,7.7234,7.802,7.6972,7.802,36189,0
2014-09-25,7.8108,7.8108,7.6713,7.6886,25152,0
2014-09-26,7.6713,7.7495,7.6713,7.7234,53234,0
2014-09-29,7.7063,7.7063,7.6886,7.6886,11919,0
2014-09-30,7.7063,7.7063,7.6713,7.7063,11354,0
2014-10-01,7.6886,7.6886,7.5668,7.6102,53969,0
2014-10-02,7.5754,7.6277,7.5579,7.6102,33561,0
2014-10-03,7.6015,7.6801,7.6015,7.6626,24676,0
2014-10-06,7.6626,7.6972,7.6626,7.6713,9334,0
2014-10-07,7.6448,7.6448,7.5668,7.593,19232,0
2014-10-08,7.5668,7.6886,7.5492,7.6886,24225,0
2014-10-09,7.7063,7.7063,7.5055,7.5233,34908,0
2014-10-10,7.5404,7.5668,7.4358,7.462,22976,0
2014-10-13,7.4971,7.5233,7.3575,7.3575,27169,0
2014-10-14,7.4184,7.4272,7.3487,7.4099,22639,0
2014-10-15,7.0523,7.2875,6.782,7.218,617799,0
2014-10-16,7.2007,7.305,7.1307,7.2792,35257,0
2014-10-17,7.3487,7.4358,7.3399,7.4011,37225,0
2014-10-20,7.3836,7.4272,7.3661,7.4099,14070,0
2014-10-21,7.462,7.5579,7.462,7.5579,39852,0
2014-10-22,7.5317,7.5754,7.5142,7.5233,14136,0
2014-10-23,7.5754,7.6448,7.5668,7.593,39402,0
2014-10-24,7.5579,7.6277,7.5579,7.593,18411,0
2014-10-27,7.584,7.6015,7.5492,7.6015,28286,0
2014-10-28,7.584,7.6366,7.5754,7.6189,12395,0
2014-10-29,7.6277,7.6448,7.593,7.6448,34051,0
2014-10-30,7.6102,7.6886,7.6015,7.6801,18717,0
2014-10-31,7.7148,7.7495,7.6886,7.7495,30132,0
2014-11-03,7.7234,7.7234,7.6886,7.6972,24263,0
2014-11-04,7.6626,7.6801,7.6448,7.6801,16928,0
2014-11-05,7.7063,7.7148,7.6626,7.6801,39942,0
2014-11-06,7.654,7.7234,7.654,7.7148,44054,0
2014-11-07,7.6972,7.7324,7.6972,7.7148,22152,0
2014-11-10,7.7409,7.7495,7.7234,7.7495,15905,0
2014-11-11,7.7234,7.7495,7.7234,7.7409,14729,0
2014-11-12,7.7585,7.7847,7.7063,7.7758,22707,0
2014-11-13,7.7585,7.7932,7.7409,7.7847,53020,0
2014-11-14,7.8108,7.8108,7.7409,7.7585,94178,0
2014-11-17,7.7409,7.7671,7.7148,7.7495,60625,0
2014-11-18,7.7324,7.8455,7.7324,7.802,65366,0
2014-11-19,7.7932,7.802,7.7409,7.7758,28728,0
2014-11-20,7.7671,7.8282,7.7495,7.802,14761,0
2014-11-21,7.8545,7.8806,7.8369,7.8627,35317,0
2014-11-24,7.8718,7.8718,7.8455,7.8718,54480,0
2014-11-25,7.898,7.9068,7.8718,7.8806,30276,0
2014-11-26,7.898,7.9068,7.8627,7.9068,24121,0
2014-11-28,7.9152,7.9242,7.8806,7.898,27425,0
2014-12-01,7.8627,7.8806,7.8369,7.8806,17990,0
2014-12-02,7.8718,7.9242,7.8627,7.9152,117531,0
2014-12-03,7.9242,7.9504,7.9068,7.9242,36527,0
2014-12-04,7.9152,7.9152,7.8806,7.9152,36164,0
2014-12-05,7.9328,7.9328,7.9152,7.9242,30087,0
2014-12-08,7.9152,7.9242,7.8806,7.898,28420,0
2014-12-09,7.8627,7.8718,7.7758,7.8627,32038,0
2014-12-10,7.8545,7.8545,7.7847,7.7932,41166,0
2014-12-11,7.7847,7.8891,7.7847,7.8282,18285,0
2014-12-12,7.802,7.802,7.7234,7.7234,68393,0
2014-12-15,7.7063,7.7324,7.6366,7.6972,68158,0
2014-12-16,7.6277,7.7932,7.6189,7.6189,66126,0
2014-12-17,7.654,7.7932,7.6102,7.7758,54737,0
2014-12-18,7.8969,8.0051,7.8969,7.9959,37318,0
2014-12-19,7.987,8.05,7.9599,8.0051,29278,0
2014-12-22,8.0316,8.0772,8.0139,8.0772,41071,0
2014-12-23,8.0862,8.14,8.0862,8.1222,23064,0
2014-12-24,8.1765,8.1765,8.1042,8.14,29859,0
2014-12-26,8.1222,8.1671,8.1222,8.1671,27897,0
2014-12-29,8.1852,8.1942,8.1582,8.1765,56082,0
2014-12-30,8.1942,8.1942,8.1222,8.1582,27912,0
2014-12-31,8.1765,8.1765,8.059,8.1582,44216,0
2015-01-02,8.1852,8.1852,8.0683,8.14,32720,0
2015-01-05,8.1222,8.1222,7.8969,7.9689,49518,0
2015-01-06,7.8969,7.987,7.8428,7.9059,20341,0
2015-01-07,7.8969,7.987,7.8969,7.9329,70204,0
2015-01-08,7.951,8.0316,7.951,8.0231,66627,0
2015-01-09,8.0683,8.0683,7.9418,7.987,29815,0
2015-01-12,7.9418,7.9599,7.8789,7.9059,52842,0
2015-01-13,7.9599,8.0051,7.852,7.8969,40769,0
2015-01-14,7.7977,7.8339,7.7525,7.8068,32888,0
2015-01-15,7.7348,7.8068,7.7255,7.7617,34059,0
2015-01-16,7.7707,7.8789,7.3559,7.8789,41307,0
2015-01-20,7.8606,7.8789,7.8428,7.8606,21349,0
2015-01-21,7.8789,7.9059,7.8428,7.8789,22618,0
2015-01-22,7.8789,7.9959,7.8789,7.9959,35655,0
2015-01-23,8.0139,8.0139,7.951,7.9781,22191,0
2015-01-26,8.0051,8.0051,7.9418,7.9599,22603,0
2015-01-27,7.8969,7.924,7.852,7.924,13282,0
2015-01-28,7.9689,7.9689,7.8068,7.8068,28304,0
2015-01-29,7.7889,7.8606,7.7525,7.8606,44030,0
2015-01-30,7.8339,7.8428,7.7617,7.7977,24837,0
2015-02-02,7.7889,7.8156,7.7075,7.8156,57647,0
2015-02-03,7.8877,7.924,7.8339,7.924,21036,0
2015-02-04,7.8969,7.9147,7.8606,7.8877,14826,0
2015-02-05,7.924,7.9418,7.9059,7.9418,53908,0
2015-02-06,7.9329,7.987,7.9147,7.9329,64383,0
2015-02-09,7.9329,7.9329,7.9059,7.9329,14538,0
2015-02-10,7.924,7.9689,7.8969,7.9059,49183,0
2015-02-11,7.9147,7.9329,7.8699,7.8969,34608,0
2015-02-12,7.9599,8.0051,7.9147,8.0051,89533,0
2015-02-13,8.0051,8.0412,7.9689,7.9781,24154,0
2015-02-17,7.951,7.9689,7.9147,7.9329,25441,0
2015-02-18,7.924,7.9329,7.8247,7.8969,57044,0
2015-02-19,7.8339,7.8877,7.8247,7.8606,18803,0
2015-02-20,7.8428,7.9147,7.7977,7.8969,8979,0
2015-02-23,7.924,7.924,7.852,7.9059,79249,0
2015-02-24,7.924,7.987,7.8877,7.987,75964,0
2015-02-25,7.9689,7.9781,7.9599,7.9781,8952,0
2015-02-26,7.9599,7.9781,7.9418,7.9418,8772,0
2015-02-27,7.9147,7.9689,7.9147,7.9689,3471,0
2015-03-02,7.9329,7.9599,7.9059,7.9418,19744,0
2015-03-03,7.8877,7.9147,7.8789,7.9147,6877,0
2015-03-04,7.8877,7.8877,7.8428,7.852,8542,0
2015-03-05,7.8789,7.8877,7.8606,7.8699,12200,0
2015-03-06,7.8789,7.8789,7.7617,7.7796,24627,0
2015-03-09,7.7525,7.8247,7.7434,7.7707,21964,0
2015-03-10,7.7617,7.7617,7.6895,7.7165,30950,0
2015-03-11,7.7165,7.7525,7.6895,7.7165,65450,0
2015-03-12,7.7165,7.7977,7.7165,7.7796,13977,0
2015-03-13,7.7977,7.7977,7.6895,7.7165,12093,0
2015-03-16,7.7525,7.852,7.7525,7.8068,52137,0
2015-03-17,7.7977,7.8068,7.7525,7.7796,9764,0
2015-03-18,7.7525,7.8606,7.7255,7.8247,42597,0
2015-03-19,7.7707,7.7977,7.7434,7.7889,14200,0
2015-03-20,7.8156,7.924,7.7889,7.9059,35941,0
2015-03-23,7.8877,7.9147,7.8789,7.8877,50254,0
2015-03-24,7.951,7.951,7.8068,7.8428,66112,0
2015-03-25,7.7617,7.852,7.7434,7.7434,163956,0
2015-03-26,7.7255,7.7525,7.6536,7.7255,285534,0
2015-03-27,7.6895,7.7348,7.6715,7.7165,179597,0
2015-03-30,7.7165,7.7617,7.7075,7.7348,328908,0
2015-03-31,7.7255,7.7348,7.6805,7.7255,124011,0
2015-04-01,7.7348,7.7348,7.6536,7.6805,78206,0
2015-04-02,7.6536,7.6984,7.6082,7.6625,219641,0
2015-04-06,7.6082,7.7255,7.6082,7.7075,113591,0
2015-04-07,7.7075,7.7255,7.6625,7.6895,184037,0
2015-04-08,7.6715,7.7617,7.6625,7.7525,157300,0
2015-04-09,7.7348,7.8339,7.7075,7.8339,261442,0
2015-04-10,7.7977,7.8339,7.7889,7.8156,186806,0
2015-04-13,7.7707,7.8156,7.7617,7.7707,71330,0
2015-04-14,7.7977,7.7977,7.7348,7.7617,90300,0
2015-04-15,7.7796,7.8247,7.7525,7.7796,100156,0
2015-04-16,7.7889,7.7889,7.7434,7.7525,62924,0
2015-04-17,7.7434,7.7434,7.6266,7.6441,99507,0
2015-04-20,7.6984,7.7617,7.6984,7.7348,137723,0
2015-04-21,7.7348,7.7525,7.6895,7.7434,99891,0
2015-04-22,7.7525,7.7889,7.7434,7.7617,43145,0
2015-04-23,7.7796,7.7889,7.7348,7.7889,110375,0
2015-04-24,7.7796,7.7796,7.7525,7.7796,38727,0
2015-04-27,7.7796,7.7889,7.7348,7.7434,88523,0
2015-04-28,7.7525,7.7707,7.7255,7.7617,186474,0
2015-04-29,7.7525,7.7525,7.7165,7.7348,53358,0
2015-04-30,7.7434,7.7434,7.6536,7.6895,109157,0
2015-05-01,7.7075,7.7889,7.7075,7.7796,422647,0
2015-05-04,7.7889,7.8339,7.7889,7.8156,271667,0
2015-05-05,7.8339,7.8339,7.7977,7.8156,242603,0
2015-05-06,7.8339,7.8339,7.7707,7.7977,239061,0
2015-05-07,7.7525,7.8247,7.7525,7.7977,103104,0
2015-05-08,7.8428,7.8699,7.8339,7.852,179264,0
2015-05-11,7.8699,7.8877,7.8428,7.8606,83087,0
2015-05-12,7.8156,7.852,7.7889,7.8247,117641,0
2015-05-13,7.8428,7.8699,7.8247,7.8339,93406,0
2015-05-14,7.8428,7.8877,7.8428,7.8789,179931,0
2015-05-15,7.8699,7.9329,7.8606,7.8877,49128,0
2015-05-18,7.8877,7.924,7.8699,7.924,67530,0
2015-05-19,7.8969,7.924,7.8877,7.8877,56560,0
2015-05-20,7.8789,7.9418,7.8789,7.9418,108711,0
2015-05-21,7.924,7.9959,7.9147,7.9689,260908,0
2015-05-22,7.9781,8.0316,7.924,8.0316,258358,0
2015-05-26,8.0139,8.0139,7.8699,7.9147,458381,0
2015-05-27,7.8969,7.9959,7.8969,7.9959,607012,0
2015-05-28,7.9599,7.9689,7.9329,7.9329,92662,0
2015-05-29,7.9059,7.9059,7.8699,7.8969,124020,0
2015-06-01,7.8877,7.924,7.852,7.9059,103607,0
2015-06-02,7.8699,7.8969,7.852,7.8789,393562,0
2015-06-03,7.8699,7.9418,7.852,7.9059,160517,0
2015-06-04,7.8877,7.924,7.8428,7.8606,189468,0
2015-06-05,7.8428,7.8699,7.7889,7.8068,78983,0
2015-06-08,7.7796,7.7977,7.7434,7.7525,129456,0
2015-06-09,7.7707,7.7707,7.6984,7.7165,152925,0
2015-06-10,7.7165,7.8156,7.7165,7.7889,134961,0
2015-06-11,7.8068,7.8068,7.7707,7.7796,179153,0
2015-06-12,7.7255,7.7525,7.7075,7.7434,123025,0
2015-06-15,7.6895,7.7434,7.6625,7.7434,43155,0
2015-06-16,7.7165,7.7348,7.6805,7.7255,153194,0
2015-06-17,7.7348,7.7434,7.6984,7.7255,82084,0
2015-06-18,7.7348,7.7889,7.7075,7.7889,109266,0
2015-06-19,7.7889,7.7889,7.6895,7.7525,50475,0
2015-06-22,7.7617,7.8877,7.7617,7.8428,226853,0
2015-06-23,7.8699,7.9059,7.852,7.9059,175548,0
2015-06-24,7.9329,7.9329,7.7977,7.8247,87965,0
2015-06-25,7.8068,7.8428,7.7796,7.7796,64117,0
2015-06-26,7.7617,7.7889,7.7165,7.7617,53025,0
2015-06-29,7.7075,7.7707,7.5273,7.5904,263793,0
2015-06-30,7.6266,7.6266,7.5633,7.6082,123700,0
2015-07-01,7.6174,7.6625,7.5812,7.6355,126685,0
2015-07-02,7.6266,7.6625,7.5812,7.6082,47145,0
2015-07-06,7.5182,7.5812,7.482,7.509,176268,0
2015-07-07,7.4731,7.5633,7.419,7.5541,189691,0
2015-07-08,7.4731,7.5002,7.4011,7.419,169723,0
2015-07-09,7.446,7.5002,7.419,7.419,436289,0
2015-07-10,7.5002,7.5273,7.4911,7.5002,113703,0
2015-07-13,7.5994,7.6174,7.5722,7.5994,108378,0
2015-07-14,7.5722,7.6266,7.5633,7.6266,179051,0
2015-07-15,7.6355,7.6355,7.5812,7.5904,92399,0
2015-07-16,7.6082,7.6441,7.6082,7.6355,88746,0
2015-07-17,7.6625,7.6715,7.5904,7.6174,345773,0
2015-07-20,7.6355,7.6355,7.6082,7.6266,46479,0
2015-07-21,7.5994,7.6266,7.5273,7.5904,93736,0
2015-07-22,7.5994,7.5994,7.4911,7.5182,73880,0
2015-07-23,7.5182,7.5273,7.4641,7.4641,68334,0
2015-07-24,7.446,7.482,7.3921,7.4102,70553,0
2015-07-27,7.4102,7.4102,7.3109,7.3289,224411,0
2015-07-28,7.3468,7.4281,7.3289,7.4281,228627,0
2015-07-29,7.3829,7.4641,7.3829,7.446,84417,0
2015-07-30,7.4641,7.4641,7.4102,7.4641,79423,0
2015-07-31,7.446,7.5812,7.446,7.5812,426752,0
2015-08-03,7.5453,7.5722,7.4551,7.509,124979,0
2015-08-04,7.4731,7.5182,7.4011,7.4731,229405,0
2015-08-05,7.4731,7.5363,7.446,7.4641,65671,0
2015-08-06,7.4641,7.4641,7.3559,7.365,162549,0
2015-08-07,7.365,7.374,7.3018,7.365,60456,0
2015-08-10,7.365,7.4281,7.365,7.419,112373,0
2015-08-11,7.365,7.365,7.284,7.3289,159650,0
2015-08-12,7.3018,7.3559,7.2117,7.3559,150978,0
2015-08-13,7.3289,7.3829,7.2927,7.3468,66560,0
2015-08-14,7.3289,7.3559,7.3109,7.3468,100502,0
2015-08-17,7.2927,7.3559,7.284,7.3559,72546,0
2015-08-18,7.3199,7.338,7.2927,7.3018,48031,0
2015-08-19,7.2749,7.2927,7.23,7.2569,86192,0
2015-08-20,7.2117,7.2386,7.1125,7.1668,113484,0
2015-08-21,7.0584,7.1305,6.896,6.9864,197346,0
2015-08-24,6.6439,6.9144,6.3192,6.689,494507,0
2015-08-25,6.9325,6.9411,6.6078,6.6078,129125,0
2015-08-26,6.7609,6.8779,6.6439,6.8603,196793,0
2015-08-27,6.9681,7.0764,6.9325,7.0134,167837,0
2015-08-28,7.0584,7.0678,6.9953,7.0406,77540,0
2015-08-31,7.0313,7.0494,6.9411,6.9864,133780,0
2015-09-01,6.8875,6.8875,6.7609,6.7973,119916,0
2015-09-02,6.851,6.8691,6.7791,6.8691,35829,0
2015-09-03,6.9144,6.9411,6.8603,6.9144,62451,0
2015-09-04,6.8779,6.8779,6.7791,6.7791,50359,0
2015-09-08,6.851,6.9144,6.851,6.9052,97175,0
2015-09-09,6.9411,6.9953,6.7521,6.7701,93623,0
2015-09-10,6.7521,6.842,6.7521,6.7879,98622,0
2015-09-11,6.7609,6.7879,6.7521,6.7791,55685,0
2015-09-14,6.7879,6.842,6.7338,6.7609,178044,0
2015-09-15,6.7701,6.851,6.7701,6.8329,241718,0
2015-09-16,6.8779,6.9325,6.851,6.9052,68774,0
2015-09-17,6.9325,6.9504,6.8875,6.9052,64330,0
2015-09-18,6.851,6.8779,6.7791,6.8059,57129,0
2015-09-21,6.8059,6.842,6.7791,6.8059,154859,0
2015-09-22,6.7609,6.7609,6.689,6.7428,123908,0
2015-09-23,6.7338,6.7879,6.698,6.7609,157405,0
2015-09-24,6.7428,6.7701,6.698,6.7701,132312,0
2015-09-25,6.7791,6.815,6.716,6.7609,105274,0
2015-09-28,6.698,6.7428,6.6347,6.6347,149372,0
2015-09-29,6.6347,6.7067,6.5625,6.5894,165289,0
2015-09-30,6.6347,6.7521,6.5987,6.716,113591,0
2015-10-01,6.7521,6.7521,6.6078,6.6619,55244,0
2015-10-02,6.5894,6.7338,6.5808,6.7338,55244,0
2015-10-05,6.7609,6.8691,6.7609,6.8603,91585,0
2015-10-06,6.842,6.9325,6.842,6.9325,131451,0
2015-10-07,6.9231,6.9864,6.8875,6.9595,208328,0
2015-10-08,6.9595,7.0224,6.9325,7.0224,68446,0
2015-10-09,6.9864,7.0678,6.9864,7.0224,51694,0
2015-10-12,6.9953,7.0406,6.9864,7.0224,77110,0
2015-10-13,7.0224,7.0313,6.9772,6.9953,40712,0
2015-10-14,6.9864,6.9864,6.9144,6.9231,32392,0
2015-10-15,6.9231,6.9953,6.896,6.9953,73102,0
2015-10-16,6.9864,7.0224,6.9595,7.0044,46258,0
2015-10-19,6.9772,6.9864,6.9411,6.9681,82938,0
2015-10-20,6.9864,6.9953,6.9772,6.9864,47122,0
2015-10-21,7.0044,7.0134,6.9681,6.9681,26291,0
2015-10-22,6.9864,7.0764,6.9864,7.0764,103500,0
2015-10-23,7.1218,7.1485,7.0856,7.1218,89628,0
2015-10-26,7.1218,7.1218,7.0494,7.0678,76320,0
2015-10-27,7.0134,7.0856,6.9953,7.0224,122468,0
2015-10-28,7.0044,7.1305,6.9681,7.1305,105938,0
2015-10-29,7.0678,7.1305,7.0678,7.0946,60902,0
2015-10-30,7.1396,7.1396,7.0764,7.1218,58238,0
2015-11-02,7.1034,7.2208,7.1034,7.1846,60090,0
2015-11-03,7.1757,7.23,7.1668,7.2029,47366,0
2015-11-04,7.2029,7.2208,7.1668,7.2029,52098,0
2015-11-05,7.1757,7.2208,7.1668,7.2029,93291,0
2015-11-06,7.1936,7.2117,7.1218,7.1936,98397,0
2015-11-09,7.1846,7.1846,7.0224,7.0678,377484,0
2015-11-10,6.9864,7.0584,6.9595,6.9864,98397,0
2015-11-11,6.9772,6.9772,6.9144,6.9325,56242,0
2015-11-12,6.9595,6.9772,6.896,6.896,160072,0
2015-11-13,6.896,6.9231,6.8779,6.896,58127,0
2015-11-16,6.8779,6.9953,6.8779,6.9772,73102,0
2015-11-17,6.9681,7.0494,6.9681,7.0313,91295,0
2015-11-18,7.0313,7.1034,7.0224,7.0946,124463,0
2015-11-19,7.0611,7.1243,7.0429,7.0882,84834,0
2015-11-20,7.0882,7.1514,7.0611,7.0789,79756,0
2015-11-23,7.0429,7.1063,7.0429,7.0701,89699,0
2015-11-24,7.0069,7.0701,7.0069,7.0429,64681,0
2015-11-25,7.0701,7.0789,7.0249,7.0338,58767,0
2015-11-27,7.0069,7.0429,7.0069,7.0338,11158,0
2015-11-30,7.0974,7.0974,7.0249,7.0429,73901,0
2015-12-01,7.0429,7.1876,7.0429,7.1514,144307,0
2015-12-02,7.1335,7.1787,7.0974,7.1063,118054,0
2015-12-03,7.1063,7.1063,6.9889,7.0338,191050,0
2015-12-04,7.0611,7.1787,7.0611,7.1787,39656,0
2015-12-07,7.1335,7.1606,7.0429,7.1063,95331,0
2015-12-08,7.0249,7.0882,6.9976,7.052,65690,0
2015-12-09,6.9976,7.0789,6.9704,7.0158,173764,0
2015-12-10,7.0158,7.0429,6.9704,7.0249,186576,0
2015-12-11,6.9617,6.9617,6.8798,6.898,122396,0
2015-12-14,6.8528,6.8798,6.7802,6.871,197446,0
2015-12-15,6.9704,6.9976,6.9344,6.9889,331288,0
2015-12-16,7.0069,7.0974,6.9617,7.0789,324766,0
2015-12-17,7.0611,7.0789,6.9976,7.0429,133221,0
2015-12-18,6.9344,6.9889,6.9163,6.9524,105495,0
2015-12-21,6.9704,6.9976,6.9524,6.9617,94889,0
2015-12-22,6.9363,7.0096,6.9271,7.0006,249348,0
2015-12-23,7.0006,7.0742,7.0006,7.0742,122728,0
2015-12-24,7.0722,7.1109,7.0466,7.1016,32068,0
2015-12-28,7.0375,7.1031,7.0375,7.0742,175967,0
2015-12-29,7.0652,7.1292,7.0556,7.1109,135434,0
2015-12-30,7.1017,7.1327,7.0742,7.1109,170465,0
2015-12-31,7.1292,7.1615,7.0834,7.1204,129138,0
2016-01-04,7.0556,7.0556,6.9638,7.0283,105045,0
2016-01-05,7.0652,7.0652,7.0006,7.0283,64458,0
2016-01-06,6.9914,6.9914,6.9086,6.9176,172432,0
2016-01-07,6.8166,6.8534,6.7336,6.8258,195639,0
2016-01-08,6.8717,6.8717,6.7155,6.7613,113648,0
2016-01-11,6.7613,6.7613,6.6234,6.6694,161793,0
2016-01-12,6.6879,6.7429,6.5959,6.6326,366548,0
2016-01-13,6.6511,6.6879,6.4581,6.504,149581,0
2016-01-14,6.5222,6.6142,6.4742,6.5959,305477,0
2016-01-15,6.4581,6.4852,6.3291,6.4027,253161,0
2016-01-19,6.4393,6.4393,6.2739,6.3474,421345,0
2016-01-20,6.2487,6.3132,6.0265,6.1746,329758,0
2016-01-21,6.1469,6.2855,6.1469,6.2117,162132,0
2016-01-22,6.3041,6.3962,6.3041,6.378,125196,0
2016-01-25,6.3685,6.377,6.2403,6.2764,90368,0
2016-01-26,6.3132,6.3501,6.3041,6.3501,187228,0
2016-01-27,6.3409,6.378,6.2669,6.3132,93244,0
2016-01-28,6.3409,6.4241,6.3132,6.3685,167863,0
2016-01-29,6.406,6.5166,6.3897,6.4982,134069,0
2016-02-01,6.4423,6.5443,6.4423,6.5166,99252,0
2016-02-02,6.4798,6.4806,6.3872,6.4147,79751,0
2016-02-03,6.4147,6.4887,6.3336,6.461,82352,0
2016-02-04,6.461,6.4982,6.4423,6.461,86717,0
2016-02-05,6.4241,6.4704,6.3501,6.3501,144137,0
2016-02-08,6.2487,6.3132,6.2023,6.2764,161233,0
2016-02-09,6.2299,6.2872,6.2023,6.2487,191497,0
2016-02-10,6.2947,6.406,6.2579,6.2579,129731,0
2016-02-11,6.1839,6.2299,6.1189,6.2023,123274,0
2016-02-12,6.2487,6.3501,6.2487,6.3501,134233,0
2016-02-16,6.3872,6.4609,6.3687,6.4147,93712,0
2016-02-17,6.4423,6.5075,6.4423,6.4705,163288,0
2016-02-18,6.4824,6.5013,6.4172,6.4733,133855,0
2016-02-19,6.4916,6.5291,6.4454,6.4917,160884,0
2016-02-22,6.557,6.594,6.5474,6.594,64851,0
2016-02-23,6.5753,6.5754,6.5194,6.5194,45112,0
2016-02-24,6.4733,6.538,6.4269,6.5101,80016,0
2016-02-25,6.5194,6.594,6.4733,6.557,88525,0
2016-02-26,6.5845,6.6309,6.566,6.5836,71210,0
2016-02-29,6.6123,6.6497,6.5754,6.592,99299,0
2016-03-01,6.6497,6.8074,6.6218,6.8074,180644,0
2016-03-02,6.8168,6.8284,6.761,6.8284,111379,0
2016-03-03,6.8353,6.8723,6.8074,6.8586,122386,0
2016-03-04,6.8817,6.9096,6.8446,6.8817,148846,0
2016-03-07,6.8817,6.9281,6.8723,6.9189,217244,0
2016-03-08,6.9096,6.928,6.8634,6.8723,301140,0
2016-03-09,6.9281,6.984,6.9081,6.9562,194462,0
2016-03-10,6.9745,7.0211,6.9002,6.9562,138571,0
2016-03-11,6.9932,7.0768,6.9888,7.0678,107874,0
2016-03-14,7.0768,7.0956,7.0304,7.0678,120366,0
2016-03-15,7.0489,7.0489,6.984,7.0211,113343,0
2016-03-16,7.0117,7.0794,7.0117,7.0304,84666,0
2016-03-17,7.0581,7.1696,7.0304,7.142,209273,0
2016-03-18,7.1976,7.2017,7.147,7.1881,146521,0
2016-03-21,7.2005,7.2375,7.1695,7.2286,108906,0
2016-03-22,7.2096,7.247,7.191,7.2375,86900,0
2016-03-23,7.2005,7.2286,7.191,7.2096,73989,0
2016-03-24,7.1723,7.191,7.1537,7.1752,124491,0
2016-03-28,7.219,7.219,7.1678,7.191,241427,0
2016-03-29,7.2096,7.2565,7.1632,7.247,69301,0
2016-03-30,7.303,7.3124,7.2672,7.3,124793,0
2016-03-31,7.303,7.3397,7.2656,7.3216,161768,0
2016-04-01,7.2843,7.3962,7.2565,7.3871,205967,0
2016-04-04,7.3871,7.3871,7.303,7.303,113854,0
2016-04-05,7.2286,7.275,7.1818,7.1818,148721,0
2016-04-06,7.1723,7.2601,7.1723,7.247,93097,0
2016-04-07,7.2324,7.2324,7.1651,7.2286,105341,0
2016-04-08,7.2375,7.3029,7.219,7.2375,80034,0
2016-04-11,7.2936,7.2936,7.2375,7.2375,61369,0
2016-04-12,7.2375,7.3124,7.2375,7.303,65954,0
2016-04-13,7.3124,7.3871,7.3124,7.3774,182638,0
2016-04-14,7.3962,7.4054,7.3629,7.3684,167579,0
2016-04-15,7.3871,7.3871,7.3216,7.3495,71106,0
2016-04-18,7.3591,7.4336,7.3125,7.4243,80895,0
2016-04-19,7.4148,7.499,7.4148,7.4709,118144,0
2016-04-20,7.4924,7.511,7.4644,7.4924,107926,0
2016-04-21,7.4924,7.5674,7.4175,7.4269,88947,0
2016-04-22,7.4829,7.4924,7.4175,7.4549,140166,0
2016-04-25,7.4737,7.511,7.4269,7.511,189314,0
2016-04-26,7.5393,7.586,7.5206,7.5674,236763,0
2016-04-27,7.5674,7.6141,7.5486,7.605,86634,0
2016-04-28,7.605,7.6328,7.5393,7.5579,131850,0
2016-04-29,7.5674,7.5937,7.4924,7.5393,149169,0
2016-05-02,7.586,7.6141,7.5579,7.586,149244,0
2016-05-03,7.5434,7.5485,7.4829,7.5158,83427,0
2016-05-04,7.4737,7.4925,7.4456,7.4737,92633,0
2016-05-05,7.5018,7.5055,7.4269,7.4532,107416,0
2016-05-06,7.4456,7.4924,7.3988,7.455,75934,0
2016-05-09,7.4269,7.483,7.4269,7.4829,131752,0
2016-05-10,7.511,7.5532,7.4924,7.5298,97959,0
2016-05-11,7.5485,7.5485,7.4829,7.4973,93502,0
2016-05-12,7.5674,7.5674,7.455,7.4737,75704,0
2016-05-13,7.4765,7.4934,7.4175,7.4361,117037,0
2016-05-16,7.3988,7.4924,7.3988,7.4361,147006,0
2016-05-17,7.455,7.455,7.3519,7.3519,106383,0
2016-05-18,7.3519,7.4081,7.3281,7.3799,138775,0
2016-05-19,7.3735,7.3828,7.3169,7.364,99190,0
2016-05-20,7.364,7.4582,7.3545,7.3924,158319,0
2016-05-23,7.3924,7.4205,7.3545,7.3828,92227,0
2016-05-24,7.4863,7.5145,7.4374,7.4675,178943,0
2016-05-25,7.524,7.6083,7.5145,7.5993,211339,0
2016-05-26,7.618,7.6276,7.5802,7.618,118171,0
2016-05-27,7.5802,7.6441,7.5802,7.6276,65068,0
2016-05-31,7.6651,7.6742,7.5803,7.618,155007,0
2016-06-01,7.6083,7.618,7.5145,7.5897,293208,0
2016-06-02,7.5911,7.5946,7.5616,7.5711,137912,0
2016-06-03,7.5616,7.5711,7.5145,7.5711,171534,0
2016-06-06,7.5802,7.6603,7.5802,7.6557,131605,0
2016-06-07,7.6276,7.6932,7.6276,7.6651,177233,0
2016-06-08,7.6838,7.7212,7.6557,7.6932,124918,0
2016-06-09,7.6838,7.6932,7.6369,7.6743,105001,0
2016-06-10,7.618,7.646,7.5521,7.6083,139198,0
2016-06-13,7.5616,7.618,7.5427,7.5616,93584,0
2016-06-14,7.5521,7.5521,7.4768,7.5051,101509,0
2016-06-15,7.5521,7.5616,7.4959,7.524,73067,0
2016-06-16,7.4768,7.5334,7.4299,7.524,96908,0
2016-06-17,7.5427,7.5427,7.4768,7.5051,116599,0
2016-06-20,7.5521,7.6276,7.5521,7.5711,135164,0
2016-06-21,7.5644,7.64,7.5644,7.6068,114104,0
2016-06-22,7.6209,7.6492,7.5831,7.6209,121273,0
2016-06-23,7.6587,7.7061,7.64,7.6871,138679,0
2016-06-24,7.5076,7.5625,7.4675,7.4887,153778,0
2016-06-27,7.47,7.47,7.3235,7.3944,175173,0
2016-06-28,7.5076,7.517,7.4133,7.517,162116,0
2016-06-29,7.6115,7.6306,7.5548,7.6115,118794,0
2016-06-30,7.6683,7.688,7.6115,7.6777,93632,0
2016-07-01,7.6963,7.7436,7.6777,7.7436,207452,0
2016-07-05,7.7248,7.7248,7.5928,7.7061,144212,0
2016-07-06,7.6871,7.7345,7.6306,7.7345,207373,0
2016-07-07,7.7532,7.7532,7.6824,7.7345,123968,0
2016-07-08,7.7532,7.8287,7.7532,7.791,310963,0
2016-07-11,7.838,7.8477,7.8005,7.838,300472,0
2016-07-12,7.838,7.9044,7.838,7.9044,310778,0
2016-07-13,7.9327,7.9516,7.8665,7.9516,187900,0
2016-07-14,8.008,8.008,7.9327,7.9704,303381,0
2016-07-15,7.9516,7.9798,7.9044,7.9798,105885,0
2016-07-18,7.942,7.9893,7.9409,7.9609,189497,0
2016-07-19,7.9893,7.9893,7.942,7.9704,95790,0
2016-07-20,8.0112,8.0122,7.9637,7.9826,164288,0
2016-07-21,7.9733,7.9826,7.8976,7.9353,98838,0
2016-07-22,7.9353,7.9826,7.9163,7.9353,97389,0
2016-07-25,7.9163,7.9732,7.9163,7.9353,84655,0
2016-07-26,7.9637,7.9826,7.9353,7.9637,90888,0
2016-07-27,7.9449,8.0018,7.9449,7.9637,126768,0
2016-07-28,7.9449,8.0208,7.9449,8.0018,155289,0
2016-07-29,8.0112,8.0396,7.9733,8.0396,106283,0
2016-08-01,8.0585,8.0585,7.9637,7.9922,218656,0
2016-08-02,8.0112,8.0208,7.9071,7.9637,163734,0
2016-08-03,7.9637,7.9637,7.9353,7.9449,106715,0
2016-08-04,7.9353,7.9733,7.9353,7.9637,94323,0
2016-08-05,7.9826,8.0682,7.9826,8.0396,413669,0
2016-08-08,8.0491,8.0516,8.0018,8.0208,145916,0
2016-08-09,8.0585,8.0681,8.0396,8.0681,195050,0
2016-08-10,8.0396,8.0776,8.0229,8.0302,156875,0
2016-08-11,8.0585,8.087,8.0492,8.0585,182400,0
2016-08-12,8.0585,8.0776,8.0505,8.0585,78936,0
2016-08-15,8.1154,8.1154,8.0681,8.0776,121784,0
2016-08-16,8.0776,8.0776,8.0302,8.0491,157922,0
2016-08-17,8.0396,8.1058,8.0208,8.1058,206448,0
2016-08-18,8.0966,8.1058,8.0681,8.0776,156771,0
2016-08-19,8.0776,8.0966,8.0396,8.0585,80294,0
2016-08-22,8.0614,8.0899,8.0244,8.0803,107896,0
2016-08-23,8.1089,8.109,8.0803,8.0803,215562,0
2016-08-24,8.1186,8.1186,8.0325,8.071,168093,0
2016-08-25,8.0899,8.0995,8.052,8.0803,194160,0
2016-08-26,8.0995,8.109,8.0043,8.071,223110,0
2016-08-29,8.0899,8.128,8.071,8.0995,148434,0
2016-08-30,8.0803,8.1186,8.0803,8.0803,314033,0
2016-08-31,8.0995,8.1186,8.0536,8.1186,160234,0
2016-09-01,8.0614,8.128,8.0614,8.0995,222933,0
2016-09-02,8.1186,8.166,8.1186,8.1375,197660,0
2016-09-06,8.1375,8.166,8.1375,8.166,100347,0
2016-09-07,8.166,8.1852,8.1472,8.166,151474,0
2016-09-08,8.1758,8.1758,8.1186,8.1565,168322,0
2016-09-09,8.1472,8.1472,7.9853,7.9948,190314,0
2016-09-12,7.9473,8.089,7.9282,8.071,163330,0
2016-09-13,8.052,8.052,7.9187,7.966,130213,0
2016-09-14,7.966,8.0138,7.9282,7.9473,92475,0
2016-09-15,7.9282,8.0043,7.9092,7.9948,152824,0
2016-09-16,7.9948,7.9948,7.9092,7.966,191205,0
2016-09-19,7.9948,7.9948,7.9408,7.976,97404,0
2016-09-20,7.9948,8.0043,7.9568,7.9948,124268,0
2016-09-21,8.0169,8.0358,7.9689,8.0071,138318,0
2016-09-22,8.0265,8.0933,8.0265,8.0617,173035,0
2016-09-23,8.0645,8.0645,8.0265,8.0265,103996,0
2016-09-26,8.0455,8.0455,7.9402,7.9882,163348,0
2016-09-27,7.9882,7.9977,7.9595,7.9882,158216,0
2016-09-28,7.9882,7.9977,7.9501,7.9786,135885,0
2016-09-29,8.0071,8.0071,7.8925,7.9214,218751,0
2016-09-30,7.9786,8.0169,7.9595,8.0071,137735,0
2016-10-03,8.0071,8.0071,7.9115,7.9115,170735,0
2016-10-04,7.9402,7.9595,7.9021,7.9021,211928,0
2016-10-05,7.9501,8.0071,7.9214,7.9595,137282,0
2016-10-06,7.9786,7.9921,7.9309,7.9309,201432,0
2016-10-07,7.9882,7.9882,7.8831,7.8831,406147,0
2016-10-10,7.9501,7.9595,7.9021,7.9021,288549,0
2016-10-11,7.9214,7.9214,7.797,7.8162,243991,0
2016-10-12,7.8544,7.8544,7.7875,7.7875,221491,0
2016-10-13,7.7589,7.8256,7.6824,7.7491,168176,0
2016-10-14,7.8162,7.8352,7.7491,7.7491,256210,0
2016-10-17,7.797,7.797,7.7397,7.7778,148562,0
2016-10-18,7.8162,7.8448,7.8002,7.8256,159559,0
2016-10-19,7.8448,7.8448,7.797,7.8256,170795,0
2016-10-20,7.8381,7.867,7.8189,7.8478,110957,0
2016-10-21,7.8478,7.8478,7.7998,7.8285,147551,0
2016-10-24,7.8381,7.8766,7.8329,7.8478,121945,0
2016-10-25,7.8766,7.8766,7.8285,7.8573,176388,0
2016-10-26,7.8573,7.8751,7.8094,7.8478,165015,0
2016-10-27,7.8766,7.8818,7.8381,7.8573,59684,0
2016-10-28,7.8573,7.8958,7.8189,7.867,119229,0
2016-10-31,7.9148,7.9148,7.8573,7.886,119369,0
2016-11-01,7.886,7.886,7.8189,7.867,138183,0
2016-11-02,7.8573,7.8573,7.771,7.7998,86473,0
2016-11-03,7.7998,7.8189,7.7229,7.7517,110945,0
2016-11-04,7.7806,7.7912,7.7132,7.7228,274574,0
2016-11-07,7.7806,7.867,7.7806,7.8441,164172,0
2016-11-08,7.8478,7.886,7.8094,7.8766,105063,0
2016-11-09,7.8285,8.0492,7.7998,8.0109,325395,0
2016-11-10,8.0781,8.1643,8.0253,8.0875,748618,0
2016-11-11,8.0875,8.1929,8.0781,8.1547,380169,0
2016-11-14,8.2218,8.2699,8.1929,8.2699,569523,0
2016-11-15,8.289,8.3178,8.2602,8.2987,384501,0
2016-11-16,8.2987,8.3371,8.2682,8.3084,245793,0
2016-11-17,8.2987,8.3561,8.2507,8.3371,263726,0
2016-11-18,8.341,8.3601,8.2927,8.3067,225644,0
2016-11-21,8.3601,8.3986,8.3168,8.3796,330005,0
2016-11-22,8.3986,8.3986,8.3503,8.3889,150013,0
2016-11-23,8.3889,8.4275,8.3602,8.4275,275494,0
2016-11-25,8.4373,8.495,8.4181,8.495,95191,0
2016-11-28,8.4661,8.4853,8.4084,8.4275,165602,0
2016-11-29,8.4275,8.4468,8.3697,8.3986,176230,0
2016-11-30,8.4469,8.4563,8.3216,8.3312,359234,0
2016-12-01,8.3796,8.3796,8.3265,8.3312,353287,0
2016-12-02,8.3697,8.4275,8.3505,8.418,219908,0
2016-12-05,8.4563,8.4661,8.4275,8.4363,208813,0
2016-12-06,8.4661,8.5239,8.4275,8.4758,303695,0
2016-12-07,8.4758,8.6299,8.4758,8.6108,394134,0
2016-12-08,8.6395,8.6972,8.6009,8.678,525429,0
2016-12-09,8.6972,8.7103,8.649,8.6972,239423,0
2016-12-12,8.6972,8.7069,8.6659,8.678,299958,0
2016-12-13,8.7166,8.7549,8.6876,8.7359,208223,0
2016-12-14,8.726,8.7549,8.6734,8.6828,297449,0
2016-12-15,8.678,8.7454,8.6683,8.7068,242410,0
2016-12-16,8.7359,8.7359,8.678,8.7166,163927,0
2016-12-19,8.726,8.726,8.679,8.7069,290472,0
2016-12-20,8.73,8.73,8.701,8.7108,148171,0
2016-12-21,8.7205,8.7205,8.6817,8.6817,265896,0
2016-12-22,8.701,8.701,8.6431,8.6721,193368,0
2016-12-23,8.6721,8.6817,8.6431,8.655,156430,0
2016-12-27,8.6431,8.7205,8.6431,8.7108,381991,0
2016-12-28,8.7108,8.73,8.6721,8.6721,293040,0
2016-12-29,8.6721,8.6824,8.6334,8.6721,227083,0
2016-12-30,8.701,8.701,8.6334,8.6431,321071,0
2017-01-03,8.7205,8.7214,8.6527,8.6915,326396,0
2017-01-04,8.701,8.7399,8.6817,8.701,370807,0
2017-01-05,8.7205,8.73,8.6817,8.701,236835,0
2017-01-06,8.701,8.7399,8.6817,8.7205,310127,0
2017-01-09,8.7205,8.7399,8.6915,8.7205,238253,0
2017-01-10,8.7494,8.7494,8.701,8.7399,238023,0
2017-01-11,8.7399,8.7399,8.701,8.7205,207110,0
2017-01-12,8.73,8.73,8.6817,8.6866,254072,0
2017-01-13,8.7108,8.7399,8.7108,8.7399,276876,0
2017-01-17,8.7399,8.7399,8.6237,8.6915,297556,0
2017-01-18,8.6817,8.701,8.6527,8.6721,181498,0
2017-01-19,8.6817,8.6915,8.614,8.6625,204136,0
2017-01-20,8.6373,8.6916,8.5885,8.6664,249980,0
2017-01-23,8.676,8.6953,8.6275,8.6615,105624,0
2017-01-24,8.6664,8.7051,8.6177,8.7002,267880,0
2017-01-25,8.7244,8.8022,8.7244,8.7925,335210,0
2017-01-26,8.8117,8.8313,8.8117,8.8313,215260,0
2017-01-27,8.8313,8.8313,8.7732,8.7876,153900,0
2017-01-30,8.7826,8.7826,8.7051,8.7732,257864,0
2017-01-31,8.7343,8.7634,8.7245,8.7535,241547,0
2017-02-01,8.7634,8.8117,8.7634,8.7634,143438,0
2017-02-02,8.744,8.7876,8.744,8.7826,233514,0
2017-02-03,8.8117,8.8507,8.7925,8.8411,268421,0
2017-02-06,8.8604,8.8797,8.8507,8.8797,234613,0
2017-02-07,8.8895,8.8895,8.8411,8.8507,191996,0
2017-02-08,8.8507,8.8507,8.8022,8.8216,259444,0
2017-02-09,8.8117,8.8797,8.8076,8.8507,347285,0
2017-02-10,8.8702,8.9381,8.8702,8.9089,287525,0
2017-02-13,8.9574,8.9672,8.9478,8.9574,243417,0
2017-02-14,8.9768,9.006,8.9381,9.006,193002,0
2017-02-15,8.9768,9.0642,8.9768,9.0253,420204,0
2017-02-16,9.0487,9.0673,8.9611,9.0389,232019,0
2017-02-17,9.0487,9.0558,9.0195,9.0293,175306,0
2017-02-21,9.0586,9.1266,9.0586,9.1168,284743,0
2017-02-22,9.1071,9.1266,9.0712,9.1071,272780,0
2017-02-23,9.1461,9.1559,9.1199,9.1364,363215,0
2017-02-24,9.1071,9.1364,9.0975,9.1364,148083,0
2017-02-27,9.1461,9.1753,9.1169,9.1656,318595,0
2017-02-28,9.1559,9.1559,9.1364,9.1559,225733,0
2017-03-01,9.2534,9.3408,9.2045,9.331,418125,0
2017-03-02,9.3408,9.3408,9.2338,9.2435,281922,0
2017-03-03,9.2338,9.2727,9.2045,9.2045,182833,0
2017-03-06,9.1753,9.2534,9.1559,9.2435,166838,0
2017-03-07,9.2045,9.2338,9.1657,9.1657,192319,0
2017-03-08,9.1657,9.2435,9.1657,9.1753,210741,0
2017-03-09,9.1559,9.2045,9.1559,9.1559,215371,0
2017-03-10,9.1753,9.2242,9.1461,9.2242,204050,0
2017-03-13,9.2045,9.2143,9.1753,9.1753,107086,0
2017-03-14,9.1753,9.1987,9.0879,9.1266,227244,0
2017-03-15,9.1461,9.1753,9.1219,9.1607,160710,0
2017-03-16,9.1657,9.2045,9.1657,9.195,235509,0
2017-03-17,9.1753,9.2242,9.1753,9.2143,166328,0
2017-03-20,9.2143,9.2242,9.1559,9.195,96264,0
2017-03-21,9.2242,9.2242,9.0683,9.0879,179821,0
2017-03-22,9.0622,9.0916,9.033,9.0604,196237,0
2017-03-23,9.033,9.1112,9.033,9.0526,144793,0
2017-03-24,9.0719,9.1112,9.033,9.0622,95313,0
2017-03-27,9.033,9.033,8.9645,9.0134,158920,0
2017-03-28,9.033,9.1112,9.0135,9.0916,87273,0
2017-03-29,9.0916,9.1013,9.0526,9.0719,153127,0
2017-03-30,9.0526,9.1013,9.0526,9.1013,122625,0
2017-03-31,9.0916,9.1013,9.0719,9.0916,172810,0
2017-04-03,9.1112,9.1112,9.033,9.0526,159252,0
2017-04-04,9.0427,9.0526,9.033,9.0526,166650,0
2017-04-05,9.0719,9.1698,9.0672,9.0916,203227,0
2017-04-06,9.0916,9.1307,9.0861,9.1112,101900,0
2017-04-07,9.121,9.1307,9.0984,9.1282,111817,0
2017-04-10,9.1503,9.1796,9.1503,9.1796,74373,0
2017-04-11,9.1698,9.1698,9.0916,9.1405,153793,0
2017-04-12,9.1503,9.1504,9.118,9.1503,211338,0
2017-04-13,9.1503,9.1503,9.0719,9.0916,129656,0
2017-04-17,9.0916,9.1405,9.0759,9.1405,98569,0
2017-04-18,9.121,9.121,9.0916,9.1013,104086,0
2017-04-19,9.1052,9.1446,9.0758,9.0858,144572,0
2017-04-20,9.0858,9.1838,9.0858,9.1739,135163,0
2017-04-21,9.1937,9.1937,9.1052,9.1446,100410,0
2017-04-24,9.2033,9.2526,9.1937,9.2328,182075,0
2017-04-25,9.2426,9.3212,9.2426,9.3114,357698,0
2017-04-26,9.3114,9.3602,9.2623,9.282,289391,0
2017-04-27,9.2918,9.3114,9.272,9.3114,98779,0
2017-04-28,9.2918,9.3212,9.282,9.282,143336,0
2017-05-01,9.3212,9.3212,9.282,9.3212,184926,0
2017-05-02,9.3015,9.3212,9.2918,9.3015,133649,0
2017-05-03,9.2918,9.3114,9.2623,9.2918,226507,0
2017-05-04,9.2918,9.3211,9.2521,9.2623,221989,0
2017-05-05,9.272,9.3015,9.2526,9.2918,122880,0
2017-05-08,9.3015,9.3064,9.2623,9.3015,200806,0
2017-05-09,9.3015,9.3015,9.2526,9.2526,108542,0
2017-05-10,9.272,9.282,9.2426,9.2526,87726,0
2017-05-11,9.2328,9.2426,9.1937,9.2232,82581,0
2017-05-12,9.2132,9.2328,9.1937,9.2132,192402,0
2017-05-15,9.2328,9.2623,9.2328,9.2526,78067,0
2017-05-16,9.272,9.2918,9.2466,9.2918,173717,0
2017-05-17,9.2232,9.2232,9.0858,9.1446,264017,0
2017-05-18,9.1152,9.1937,9.0955,9.1937,111950,0
2017-05-19,9.2073,9.2468,9.1832,9.2173,114795,0
2017-05-22,9.2468,9.2664,9.2369,9.2664,242182,0
2017-05-23,9.2664,9.3058,9.2664,9.3058,146787,0
2017-05-24,9.296,9.3354,9.2854,9.3257,177853,0
2017-05-25,9.3452,9.365,9.3277,9.3502,139339,0
2017-05-26,9.3157,9.3452,9.3157,9.3257,44226,0
2017-05-30,9.3157,9.3354,9.3058,9.3257,89648,0
2017-05-31,9.3257,9.3257,9.2664,9.2862,98694,0
2017-06-01,9.3058,9.365,9.2763,9.365,209034,0
2017-06-02,9.3552,9.3737,9.3257,9.3452,144361,0
2017-06-05,9.3552,9.365,9.3354,9.3552,155594,0
2017-06-06,9.3257,9.3552,9.3157,9.3257,124330,0
2017-06-07,9.3157,9.3552,9.3058,9.3354,109949,0
2017-06-08,9.3552,9.4137,9.3359,9.4137,260915,0
2017-06-09,9.4137,9.4791,9.3847,9.4632,301735,0
2017-06-12,9.4532,9.4931,9.4332,9.4532,131922,0
2017-06-13,9.4731,9.533,9.4731,9.533,143298,0
2017-06-14,9.533,9.533,9.395,9.503,127687,0
2017-06-15,9.4632,9.4731,9.4048,9.4632,107463,0
2017-06-16,9.4234,9.4731,9.4048,9.4632,99336,0
2017-06-19,9.4931,9.563,9.4831,9.563,115717,0
2017-06-20,9.553,9.563,9.4731,9.553,219280,0
2017-06-21,9.547,9.567,9.517,9.517,140445,0
2017-06-22,9.517,9.537,9.507,9.517,113709,0
2017-06-23,9.507,9.547,9.4273,9.4372,262889,0
2017-06-26,9.4871,9.517,9.4372,9.517,166520,0
2017-06-27,9.4971,9.547,9.4572,9.4671,109013,0
2017-06-28,9.507,9.586,9.503,9.576,64010,0
2017-06-29,9.606,9.625,9.4971,9.547,230227,0
2017-06-30,9.576,9.596,9.547,9.596,96068,0
2017-07-03,9.616,9.694,9.606,9.694,143911,0
2017-07-05,9.684,9.733,9.596,9.733,237578,0
2017-07-06,9.684,9.684,9.596,9.645,233197,0
2017-07-07,9.655,9.704,9.645,9.704,181874,0
2017-07-10,9.694,9.763,9.655,9.733,346069,0
2017-07-11,9.733,9.733,9.684,9.704,228306,0
2017-07-12,9.733,9.763,9.723,9.753,199472,0
2017-07-13,9.763,9.793,9.723,9.773,314884,0
2017-07-14,9.753,9.813,9.753,9.773,193418,0
2017-07-17,9.793,9.813,9.767,9.803,197072,0
2017-07-18,9.763,9.813,9.763,9.793,152687,0
2017-07-19,9.803,9.853,9.793,9.843,149434,0
2017-07-20,9.843,9.861,9.763,9.833,206671,0
2017-07-21,9.813,9.813,9.783,9.803,82491,0
2017-07-24,9.833,9.843,9.803,9.823,155811,0
2017-07-25,9.823,9.902,9.823,9.883,232093,0
2017-07-26,9.883,9.883,9.843,9.853,190140,0
2017-07-27,9.863,9.863,9.753,9.753,239231,0
2017-07-28,9.763,9.823,9.753,9.813,105798,0
2017-07-31,9.823,9.833,9.783,9.803,200952,0
2017-08-01,9.823,9.873,9.823,9.853,154214,0
2017-08-02,9.863,9.875,9.843,9.863,152914,0
2017-08-03,9.873,9.902,9.863,9.902,76195,0
2017-08-04,9.893,9.922,9.884,9.893,166030,0
2017-08-07,9.893,9.912,9.863,9.883,146609,0
2017-08-08,9.873,9.932,9.843,9.843,181631,0
2017-08-09,9.823,9.883,9.803,9.813,129716,0
2017-08-10,9.803,9.803,9.556,9.595,318067,0
2017-08-11,9.566,9.674,9.546,9.644,137115,0
2017-08-14,9.723,9.783,9.699,9.763,130697,0
2017-08-15,9.793,9.803,9.763,9.763,91705,0
2017-08-16,9.773,9.833,9.773,9.813,107304,0
2017-08-17,9.803,9.803,9.684,9.704,139508,0
2017-08-18,9.694,9.773,9.644,9.763,191455,0
2017-08-21,9.763,9.773,9.664,9.733,184419,0
2017-08-22,9.753,9.823,9.753,9.813,105828,0
2017-08-23,9.773,9.843,9.763,9.833,140355,0
2017-08-24,9.833,9.853,9.823,9.823,159595,0
2017-08-25,9.833,9.913,9.827,9.893,152851,0
2017-08-28,9.913,9.913,9.833,9.843,241578,0
2017-08-29,9.823,9.863,9.813,9.863,95508,0
2017-08-30,9.833,9.933,9.833,9.903,142326,0
2017-08-31,9.933,9.953,9.918,9.953,83802,0
2017-09-01,9.923,10.022,9.923,9.982,98011,0
2017-09-05,9.953,9.953,9.823,9.843,131895,0
2017-09-06,9.843,9.883,9.823,9.823,117752,0
2017-09-07,9.853,9.873,9.743,9.803,177146,0
2017-09-08,9.793,9.803,9.664,9.793,193471,0
2017-09-11,9.813,9.883,9.813,9.883,86486,0
2017-09-12,9.903,9.962,9.903,9.943,94645,0
2017-09-13,9.903,9.962,9.893,9.962,71619,0
2017-09-14,9.943,9.982,9.943,9.982,116859,0
2017-09-15,9.972,9.992,9.953,9.982,121375,0
2017-09-18,10.002,10.071,9.999,10.052,193125,0
2017-09-19,10.052,10.141,10.032,10.111,156217,0
2017-09-20,10.081,10.151,10.081,10.121,149672,0
2017-09-21,10.111,10.181,10.111,10.131,107553,0
2017-09-22,10.111,10.163,10.111,10.151,135475,0
2017-09-25,10.171,10.171,10.081,10.141,223110,0
2017-09-26,10.141,10.161,10.091,10.091,166164,0
2017-09-27,10.141,10.171,10.131,10.131,178087,0
2017-09-28,10.151,10.191,10.151,10.151,133511,0
2017-09-29,10.181,10.181,10.15,10.171,145936,0
2017-10-02,10.181,10.271,10.166,10.241,156626,0
2017-10-03,10.261,10.351,10.251,10.331,165011,0
2017-10-04,10.351,10.351,10.271,10.291,208354,0
2017-10-05,10.291,10.351,10.291,10.331,136077,0
2017-10-06,10.331,10.351,10.321,10.331,94227,0
2017-10-09,10.351,10.391,10.351,10.371,149441,0
2017-10-10,10.391,10.46,10.391,10.44,210209,0
2017-10-11,10.45,10.48,10.42,10.44,182842,0
2017-10-12,10.44,10.46,10.401,10.411,168548,0
2017-10-13,10.43,10.47,10.42,10.45,180316,0
2017-10-16,10.47,10.515,10.45,10.51,204533,0
2017-10-17,10.52,10.52,10.47,10.52,228880,0
2017-10-18,10.51,10.55,10.5,10.52,242973,0
2017-10-19,10.49,10.54,10.47,10.49,119290,0
2017-10-20,10.53,10.62,10.51,10.59,311005,0
2017-10-23,10.61,10.66,10.59,10.61,183977,0
2017-10-24,10.68,10.705,10.65,10.69,220624,0
2017-10-25,10.69,10.69,10.57,10.64,208469,0
2017-10-26,10.65,10.67,10.6,10.63,171989,0
2017-10-27,10.65,10.6542,10.58,10.64,123762,0
2017-10-30,10.65,10.65,10.58,10.62,122801,0
2017-10-31,10.64,10.64,10.57,10.62,242928,0
2017-11-01,10.61,10.65,10.59,10.59,164905,0
2017-11-02,10.58,10.65,10.58,10.64,107009,0
2017-11-03,10.65,10.69,10.621,10.63,111424,0
2017-11-06,10.63,10.64,10.62,10.63,125238,0
2017-11-07,10.64,10.6402,10.57,10.59,156342,0
2017-11-08,10.57,10.57,10.51,10.52,120223,0
2017-11-09,10.5,10.5,10.42,10.5,134836,0
2017-11-10,10.5,10.52,10.47,10.52,113068,0
