Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.5248,5.551,5.4991,5.5317,127520,0
2005-02-28,5.5445,5.5638,5.5248,5.5568,178689,0
2005-03-01,5.5638,5.5896,5.551,5.5702,212071,0
2005-03-02,5.5896,5.6092,5.5702,5.6092,143750,0
2005-03-03,5.6092,5.6219,5.5763,5.6154,238351,0
2005-03-04,5.5638,5.6537,5.5638,5.6537,206820,0
2005-03-07,5.6285,5.6537,5.6219,5.6285,100629,0
2005-03-08,5.6484,5.6609,5.6285,5.6409,157045,0
2005-03-09,5.6219,5.6285,5.5638,5.5763,98001,0
2005-03-10,5.5702,5.6092,5.5248,5.5702,159365,0
2005-03-11,5.5317,5.693,5.5317,5.5961,104650,0
2005-03-14,5.6025,5.6025,5.5185,5.5568,78678,0
2005-03-15,5.5445,5.5763,5.4991,5.5248,165555,0
2005-03-16,5.4991,5.5375,5.4796,5.4796,76360,0
2005-03-17,5.4671,5.5375,5.4671,5.4923,70172,0
2005-03-18,5.4923,5.512,5.4796,5.4991,43591,0
2005-03-21,5.512,5.512,5.4084,5.4084,238814,0
2005-03-22,5.3954,5.4342,5.3502,5.3762,161527,0
2005-03-23,5.3762,5.3825,5.3243,5.3502,89808,0
2005-03-24,5.3502,5.3762,5.2856,5.3629,123504,0
2005-03-28,5.4278,5.4923,5.3047,5.357,196922,0
2005-03-29,5.4214,5.4539,5.357,5.3954,82852,0
2005-03-30,5.331,5.4278,5.331,5.4278,93060,0
2005-03-31,5.415,5.4601,5.4024,5.4601,153802,0
2005-04-01,5.4539,5.5248,5.4539,5.4601,93978,0
2005-04-04,5.4796,5.4991,5.415,5.4539,84708,0
2005-04-05,5.415,5.512,5.415,5.4864,131073,0
2005-04-06,5.5057,5.5317,5.4728,5.5185,56883,0
2005-04-07,5.4864,5.5702,5.4728,5.5702,132153,0
2005-04-08,5.5317,5.5763,5.5317,5.5702,74963,0
2005-04-11,5.5185,5.5896,5.4671,5.4864,109440,0
2005-04-12,5.4796,5.5702,5.447,5.512,142980,0
2005-04-13,5.5057,5.5568,5.4923,5.551,82239,0
2005-04-14,5.5568,5.5763,5.4991,5.5057,79916,0
2005-04-15,5.5638,5.5638,5.4923,5.5317,66615,0
2005-04-18,5.5445,5.5832,5.5317,5.5763,143446,0
2005-04-19,5.5763,5.6092,5.551,5.6092,193054,0
2005-04-20,5.5638,5.6349,5.5638,5.6025,106035,0
2005-04-21,5.5961,5.7253,5.5961,5.6349,85324,0
2005-04-22,5.6349,5.6537,5.5832,5.6537,68630,0
2005-04-25,5.6409,5.6867,5.6025,5.6349,88571,0
2005-04-26,5.6092,5.6609,5.5961,5.6484,109274,0
2005-04-27,5.6736,5.6867,5.4991,5.4991,361853,0
2005-04-28,5.5317,5.5896,5.4864,5.4991,165698,0
2005-04-29,5.512,5.5568,5.4864,5.5057,122571,0
2005-05-02,5.5317,5.5568,5.4991,5.5185,137104,0
2005-05-03,5.4991,5.551,5.4991,5.551,102330,0
2005-05-04,5.5375,5.6154,5.5375,5.5763,154264,0
2005-05-05,5.5763,5.6285,5.5763,5.5961,106811,0
2005-05-06,5.5961,5.6025,5.5568,5.5702,79450,0
2005-05-09,5.5702,5.6025,5.5568,5.5961,197391,0
2005-05-10,5.5568,5.5638,5.5057,5.5317,227060,0
2005-05-11,5.512,5.5445,5.512,5.512,108824,0
2005-05-12,5.5185,5.5375,5.5057,5.512,59505,0
2005-05-13,5.512,5.5375,5.5057,5.5248,100789,0
2005-05-16,5.5057,5.5568,5.5057,5.5375,139887,0
2005-05-17,5.5248,5.5568,5.5248,5.5375,177456,0
2005-05-18,5.5248,5.5702,5.5185,5.5638,169875,0
2005-05-19,5.5638,5.5832,5.5375,5.5638,165854,0
2005-05-20,5.5832,5.5961,5.5702,5.5832,48532,0
2005-05-23,5.5896,5.6092,5.5763,5.5832,62440,0
2005-05-24,5.6092,5.6219,5.5832,5.6154,95056,0
2005-05-25,5.6349,5.6409,5.5896,5.5896,267413,0
2005-05-26,5.6484,5.6673,5.6025,5.6285,267098,0
2005-05-27,5.6092,5.6537,5.6092,5.6537,99545,0
2005-05-31,5.6537,5.6867,5.6537,5.6736,66468,0
2005-06-01,5.6805,5.7058,5.6537,5.6805,230160,0
2005-06-02,5.6805,5.7192,5.6673,5.7127,169255,0
2005-06-03,5.7253,5.7774,5.7127,5.7449,270035,0
2005-06-06,5.7774,5.7837,5.7192,5.758,190901,0
2005-06-07,5.758,5.8031,5.7385,5.7642,127834,0
2005-06-08,5.7705,5.8031,5.7705,5.7774,126434,0
2005-06-09,5.7969,5.8223,5.7774,5.8162,123504,0
2005-06-10,5.7969,5.8031,5.7642,5.79,180387,0
2005-06-13,5.7774,5.79,5.758,5.7642,96294,0
2005-06-14,5.7774,5.8031,5.7774,5.8031,104794,0
2005-06-15,5.79,5.8223,5.7642,5.8031,192291,0
2005-06-16,5.8094,5.8872,5.8031,5.8612,107277,0
2005-06-17,5.8872,5.8872,5.8483,5.8872,157663,0
2005-06-20,5.8418,5.9135,5.8418,5.868,196153,0
2005-06-21,5.868,5.919,5.868,5.9064,113454,0
2005-06-22,5.9135,5.9389,5.8612,5.9389,289055,0
2005-06-23,5.919,5.9648,5.919,5.952,158437,0
2005-06-24,5.9263,5.9846,5.9263,5.9846,149632,0
2005-06-27,5.9846,6.0363,5.958,6.0363,179309,0
2005-06-28,5.9969,6.1007,5.9969,6.075,272201,0
2005-06-29,6.0554,6.1334,6.0296,6.1334,230314,0
2005-06-30,6.1142,6.1142,5.952,6.0681,170646,0
2005-07-01,6.0428,6.0618,6.0296,6.0618,119637,0
2005-07-05,6.0363,6.1199,6.0363,6.1199,124742,0
2005-07-06,6.0877,6.1456,6.0877,6.1456,166629,0
2005-07-07,6.1142,6.1265,6.0877,6.1142,249168,0
2005-07-08,6.1199,6.1653,6.081,6.1653,183009,0
2005-07-11,6.1456,6.1456,6.1068,6.1396,161527,0
2005-07-12,6.0877,6.0944,5.958,5.9846,405132,0
2005-07-13,5.9325,5.9775,5.919,5.9775,210065,0
2005-07-14,5.9775,5.9905,5.9457,5.9775,169413,0
2005-07-15,5.952,6.0038,5.952,5.9905,140045,0
2005-07-18,6.0038,6.0038,5.8872,5.9263,283483,0
2005-07-19,5.9263,5.9846,5.8292,5.9846,220113,0
2005-07-20,5.919,5.9775,5.868,5.9775,157663,0
2005-07-21,5.952,5.952,5.8553,5.952,124430,0
2005-07-22,5.9325,5.958,5.8934,5.952,144060,0
2005-07-25,5.952,5.9775,5.8934,5.952,151480,0
2005-07-26,5.919,5.9969,5.919,5.9969,58730,0
2005-07-27,5.9648,5.9846,5.9263,5.9648,88413,0
2005-07-28,5.9648,5.9846,5.9263,5.9775,118088,0
2005-07-29,5.9389,5.9775,5.919,5.9775,92439,0
2005-08-01,5.9457,5.9846,5.9135,5.9457,73735,0
2005-08-02,5.9263,5.9715,5.9263,5.9648,97219,0
2005-08-03,5.958,5.9775,5.958,5.9648,48532,0
2005-08-04,5.9775,5.9846,5.9648,5.9775,96144,0
2005-08-05,5.9715,5.9846,5.9457,5.9648,51010,0
2005-08-08,5.9457,5.9648,5.8553,5.9135,98467,0
2005-08-09,5.8483,5.9002,5.8352,5.8805,190124,0
2005-08-10,5.8162,5.8418,5.7969,5.8352,119949,0
2005-08-11,5.8223,5.8934,5.8031,5.868,81150,0
2005-08-12,5.8553,5.8553,5.8223,5.8553,115772,0
2005-08-15,5.8553,5.8744,5.8292,5.8612,83002,0
2005-08-16,5.8292,5.8292,5.6673,5.7385,567278,0
2005-08-17,5.7319,5.758,5.7192,5.758,184095,0
2005-08-18,5.7385,5.79,5.7385,5.7642,104489,0
2005-08-19,5.7511,5.7705,5.6285,5.6736,323363,0
2005-08-22,5.6349,5.6609,5.6025,5.6349,349337,0
2005-08-23,5.693,5.693,5.6025,5.6409,329086,0
2005-08-24,5.6349,5.6484,5.5961,5.6349,189820,0
2005-08-25,5.6154,5.6285,5.5763,5.5961,180228,0
2005-08-26,5.5832,5.6154,5.5702,5.6154,152104,0
2005-08-29,5.5638,5.6219,5.5568,5.5961,140662,0
2005-08-30,5.5896,5.6154,5.5832,5.6154,170646,0
2005-08-31,5.6092,5.6154,5.5702,5.6092,230314,0
2005-09-01,5.5832,5.6349,5.5832,5.6349,77131,0
2005-09-02,5.6349,5.6609,5.6285,5.6609,87023,0
2005-09-06,5.6609,5.6805,5.6285,5.6736,87170,0
2005-09-07,5.6736,5.6805,5.6673,5.6805,102788,0
2005-09-08,5.6673,5.6867,5.6609,5.6805,91044,0
2005-09-09,5.6609,5.6673,5.6285,5.6673,89191,0
2005-09-12,5.6349,5.6609,5.6219,5.6609,105569,0
2005-09-13,5.6609,5.6805,5.6609,5.6736,76051,0
2005-09-14,5.6154,5.6484,5.6154,5.6349,77596,0
2005-09-15,5.6219,5.6219,5.5638,5.5832,81300,0
2005-09-16,5.5832,5.5832,5.551,5.5832,84244,0
2005-09-19,5.5568,5.5763,5.5445,5.5702,84091,0
2005-09-20,5.5832,5.5832,5.5375,5.5638,36634,0
2005-09-21,5.551,5.5832,5.5445,5.5832,114996,0
2005-09-22,5.5896,5.5896,5.5317,5.5445,90889,0
2005-09-23,5.5638,5.5638,5.5317,5.5568,160298,0
2005-09-26,5.5961,5.5961,5.5057,5.551,121648,0
2005-09-27,5.5185,5.5185,5.4671,5.512,132618,0
2005-09-28,5.4864,5.5896,5.4728,5.5702,191051,0
2005-09-29,5.6092,5.6092,5.512,5.5638,92439,0
2005-09-30,5.5248,5.5961,5.5248,5.5961,98157,0
2005-10-03,5.5961,5.6092,5.5832,5.6025,91350,0
2005-10-04,5.5896,5.6092,5.5763,5.6092,58895,0
2005-10-05,5.5832,5.6092,5.5763,5.5961,70332,0
2005-10-06,5.5763,5.5961,5.551,5.5568,99703,0
2005-10-07,5.551,5.551,5.5185,5.5445,82852,0
2005-10-10,5.5763,5.5763,5.4409,5.5248,143909,0
2005-10-11,5.512,5.5248,5.4991,5.4991,103404,0
2005-10-12,5.4991,5.4991,5.4024,5.4278,74044,0
2005-10-13,5.4342,5.4342,5.3697,5.3954,84708,0
2005-10-14,5.4024,5.4278,5.357,5.3954,80840,0
2005-10-17,5.3629,5.4084,5.3438,5.3954,86411,0
2005-10-18,5.3888,5.3888,5.2788,5.3502,136949,0
2005-10-19,5.3118,5.331,5.2788,5.331,107579,0
2005-10-20,5.3047,5.3438,5.2983,5.3374,61059,0
2005-10-21,5.3118,5.4671,5.3118,5.4671,76663,0
2005-10-24,5.4278,5.4796,5.3762,5.4728,98614,0
2005-10-25,5.4342,5.4728,5.415,5.4671,60749,0
2005-10-26,5.4024,5.4024,5.3374,5.3629,105569,0
2005-10-27,5.3118,5.4214,5.3118,5.3954,47605,0
2005-10-28,5.3629,5.4671,5.3629,5.3954,116702,0
2005-10-31,5.3697,5.4214,5.3697,5.3888,89342,0
2005-11-01,5.3697,5.4671,5.3697,5.447,58895,0
2005-11-02,5.4728,5.4796,5.4342,5.447,50709,0
2005-11-03,5.4728,5.5057,5.3825,5.4214,160758,0
2005-11-04,5.4024,5.4214,5.3697,5.3888,92439,0
2005-11-07,5.3762,5.447,5.3697,5.4409,95056,0
2005-11-08,5.4278,5.4601,5.3762,5.4214,116549,0
2005-11-09,5.4342,5.4342,5.3374,5.3888,295543,0
2005-11-10,5.2983,5.3629,5.2788,5.2788,272356,0
2005-11-11,5.2788,5.3118,5.2788,5.2788,252106,0
2005-11-14,5.2732,5.2732,5.2142,5.2271,276062,0
2005-11-15,5.2271,5.2788,5.2208,5.2532,113302,0
2005-11-16,5.2663,5.2732,5.234,5.2404,134326,0
2005-11-17,5.2271,5.2597,5.2208,5.2404,116239,0
2005-11-18,5.2468,5.2663,5.2142,5.2597,80064,0
2005-11-21,5.2404,5.2597,5.2142,5.2271,57033,0
2005-11-22,5.2142,5.2404,5.1756,5.2079,131235,0
2005-11-23,5.2142,5.2404,5.2017,5.2271,136796,0
2005-11-25,5.2404,5.2597,5.234,5.2404,18394,0
2005-11-28,5.2404,5.2732,5.2404,5.2732,167404,0
2005-11-29,5.2856,5.331,5.2404,5.2788,219492,0
2005-11-30,5.2788,5.3047,5.2532,5.2788,133552,0
2005-12-01,5.2983,5.3118,5.2271,5.2856,193682,0
2005-12-02,5.2788,5.3118,5.234,5.2922,168793,0
2005-12-05,5.2271,5.2922,5.2271,5.2663,161062,0
2005-12-06,5.2597,5.2856,5.2404,5.2856,52402,0
2005-12-07,5.2597,5.2922,5.2404,5.2404,78369,0
2005-12-08,5.2404,5.2732,5.2404,5.2532,71560,0
2005-12-09,5.2922,5.2922,5.2404,5.2856,130616,0
2005-12-12,5.2468,5.2663,5.2208,5.2468,65694,0
2005-12-13,5.2597,5.2597,5.1949,5.2079,109901,0
2005-12-14,5.2079,5.2271,5.1884,5.2142,131850,0
2005-12-15,5.2079,5.2208,5.1884,5.2079,107119,0
2005-12-16,5.2079,5.2208,5.1949,5.2142,138340,0
2005-12-19,5.2142,5.234,5.1949,5.2017,193682,0
2005-12-20,5.1949,5.2208,5.1756,5.2017,187654,0
2005-12-21,5.1822,5.2017,5.1822,5.1884,87796,0
2005-12-22,5.1884,5.1884,5.1499,5.156,345312,0
2005-12-23,5.1695,5.2017,5.156,5.1756,148236,0
2005-12-27,5.1629,5.2079,5.156,5.1756,135405,0
2005-12-28,5.1695,5.2208,5.1695,5.2079,359848,0
2005-12-29,5.1822,5.2732,5.1822,5.2532,241446,0
2005-12-30,5.2208,5.2856,5.2208,5.2468,231394,0
2006-01-03,5.2468,5.3179,5.2468,5.3047,140501,0
2006-01-04,5.3118,5.3629,5.3118,5.3629,123655,0
2006-01-05,5.3438,5.447,5.3438,5.447,187961,0
2006-01-06,5.4084,5.4671,5.4084,5.4671,65540,0
2006-01-09,5.4728,5.4923,5.447,5.4864,92742,0
2006-01-10,5.4671,5.4991,5.4539,5.4796,97535,0
2006-01-11,5.4601,5.5057,5.4601,5.5057,121809,0
2006-01-12,5.4214,5.4991,5.4024,5.4601,101711,0
2006-01-13,5.4539,5.4796,5.4409,5.4409,108358,0
2006-01-17,5.447,5.4671,5.4214,5.4214,122571,0
2006-01-18,5.4024,5.4601,5.4024,5.4342,78369,0
2006-01-19,5.4024,5.4728,5.4024,5.4409,97535,0
2006-01-20,5.4024,5.4671,5.4024,5.4539,82540,0
2006-01-23,5.447,5.4671,5.4342,5.4409,63528,0
2006-01-24,5.4601,5.4864,5.447,5.4601,102634,0
2006-01-25,5.4671,5.4923,5.4278,5.4539,211921,0
2006-01-26,5.4601,5.4728,5.4278,5.4342,79140,0
2006-01-27,5.4601,5.4796,5.447,5.4539,88109,0
2006-01-30,5.551,5.5638,5.4342,5.447,117008,0
2006-01-31,5.4601,5.512,5.4539,5.4671,241138,0
2006-02-01,5.4671,5.4991,5.4601,5.4728,101248,0
2006-02-02,5.4539,5.4991,5.4409,5.447,175135,0
2006-02-03,5.447,5.4539,5.4084,5.415,158742,0
2006-02-06,5.4214,5.4409,5.415,5.4409,153642,0
2006-02-07,5.4342,5.4409,5.3954,5.4278,110516,0
2006-02-08,5.4214,5.4796,5.4084,5.4409,123504,0
2006-02-09,5.4796,5.4796,5.4539,5.4601,76663,0
2006-02-10,5.4796,5.4923,5.4539,5.4864,65068,0
2006-02-13,5.4601,5.4991,5.4601,5.4923,53636,0
2006-02-14,5.447,5.5248,5.447,5.5057,153802,0
2006-02-15,5.4796,5.5248,5.4671,5.4923,116702,0
2006-02-16,5.4671,5.5375,5.4671,5.5317,147615,0
2006-02-17,5.5185,5.551,5.5057,5.5375,97080,0
2006-02-21,5.5445,5.5832,5.5057,5.5832,150398,0
2006-02-22,5.5832,5.6092,5.5445,5.551,121032,0
2006-02-23,5.5638,5.5638,5.5317,5.5375,135560,0
2006-02-24,5.5702,5.6219,5.551,5.551,193522,0
2006-02-27,5.5375,5.551,5.5185,5.5375,109274,0
2006-02-28,5.512,5.5568,5.512,5.512,166779,0
2006-03-01,5.5445,5.551,5.5185,5.5445,78678,0
2006-03-02,5.551,5.5961,5.551,5.5763,95834,0
2006-03-03,5.5445,5.5763,5.5445,5.5702,112998,0
2006-03-06,5.5375,5.5568,5.5185,5.5185,109440,0
2006-03-07,5.4991,5.5375,5.4923,5.5317,158742,0
2006-03-08,5.5375,5.5568,5.5185,5.5317,166164,0
2006-03-09,5.4796,5.5702,5.4796,5.5248,177456,0
2006-03-10,5.5317,5.5317,5.4864,5.4991,75277,0
2006-03-13,5.4864,5.512,5.4864,5.4923,153033,0
2006-03-14,5.4991,5.5248,5.4991,5.512,321197,0
2006-03-15,5.4991,5.5638,5.4864,5.5638,148074,0
2006-03-16,5.5638,5.5961,5.5375,5.5763,167714,0
2006-03-17,5.5896,5.6154,5.5832,5.5832,118399,0
2006-03-20,5.6092,5.6285,5.5832,5.6285,143600,0
2006-03-21,5.5896,5.6285,5.5896,5.6025,153954,0
2006-03-22,5.6285,5.6285,5.5763,5.6154,242675,0
2006-03-23,5.6349,5.6537,5.6025,5.6537,171109,0
2006-03-24,5.6285,5.6736,5.6285,5.6609,107277,0
2006-03-27,5.6609,5.6805,5.5896,5.6805,135104,0
2006-03-28,5.6805,5.7511,5.6673,5.7058,251489,0
2006-03-29,5.7058,5.7449,5.6673,5.7319,202493,0
2006-03-30,5.7127,5.7449,5.693,5.693,134636,0
2006-03-31,5.6673,5.7319,5.6609,5.7058,125198,0
2006-04-03,5.6673,5.7058,5.6349,5.6867,127674,0
2006-04-04,5.6609,5.7127,5.6609,5.6867,84391,0
2006-04-05,5.7058,5.7127,5.6736,5.7127,45904,0
2006-04-06,5.693,5.7253,5.6867,5.7253,116239,0
2006-04-07,5.7192,5.7385,5.7058,5.7058,150554,0
2006-04-10,5.6867,5.7127,5.6537,5.6609,129372,0
2006-04-11,5.6609,5.6805,5.6537,5.6805,101092,0
2006-04-12,5.6736,5.6867,5.6349,5.6805,90268,0
2006-04-13,5.6609,5.6673,5.6285,5.6484,69248,0
2006-04-17,5.6285,5.6285,5.5445,5.5896,92439,0
2006-04-18,5.6154,5.6484,5.5763,5.6285,35856,0
2006-04-19,5.6025,5.6349,5.5763,5.6092,66157,0
2006-04-20,5.6285,5.6285,5.5763,5.6025,74044,0
2006-04-21,5.6025,5.6537,5.5763,5.6092,53328,0
2006-04-24,5.6409,5.6537,5.6025,5.6349,46835,0
2006-04-25,5.6484,5.6484,5.551,5.5896,98467,0
2006-04-26,5.6349,5.6409,5.6219,5.6285,58588,0
2006-04-27,5.6484,5.6867,5.6285,5.6349,119172,0
2006-04-28,5.6285,5.693,5.6285,5.6673,60593,0
2006-05-01,5.7319,5.7319,5.6736,5.6805,79604,0
2006-05-02,5.7449,5.7449,5.6609,5.6998,72642,0
2006-05-03,5.7192,5.7192,5.6537,5.6805,58120,0
2006-05-04,5.6998,5.6998,5.6609,5.6867,41110,0
2006-05-05,5.6609,5.6867,5.6537,5.6537,65540,0
2006-05-08,5.6349,5.6867,5.5832,5.6609,98305,0
2006-05-09,5.7192,5.7192,5.6673,5.6805,57195,0
2006-05-10,5.6537,5.6609,5.5961,5.6409,63528,0
2006-05-11,5.6484,5.6484,5.4991,5.5375,151173,0
2006-05-12,5.5763,5.5832,5.5445,5.551,51775,0
2006-05-15,5.5896,5.5896,5.5568,5.5763,57965,0
2006-05-16,5.5763,5.6154,5.5763,5.5832,45134,0
2006-05-17,5.6092,5.6092,5.5638,5.5638,65694,0
2006-05-18,5.5763,5.6154,5.5702,5.5832,137260,0
2006-05-19,5.6484,5.6484,5.5832,5.6092,105268,0
2006-05-22,5.5896,5.6285,5.5702,5.5702,43277,0
2006-05-23,5.5832,5.6154,5.5763,5.6025,40968,0
2006-05-24,5.5763,5.6025,5.5702,5.5702,57658,0
2006-05-25,5.5896,5.6154,5.5638,5.5961,73735,0
2006-05-26,5.6484,5.6736,5.6285,5.6285,132937,0
2006-05-30,5.6154,5.6805,5.6154,5.6484,41425,0
2006-05-31,5.6285,5.6736,5.6285,5.6285,81150,0
2006-06-01,5.6673,5.693,5.6409,5.6805,61059,0
2006-06-02,5.7058,5.7385,5.6805,5.6867,43437,0
2006-06-05,5.6805,5.7253,5.6673,5.6736,54415,0
2006-06-06,5.6736,5.7058,5.6736,5.6998,82540,0
2006-06-07,5.7127,5.7127,5.6736,5.6736,110676,0
2006-06-08,5.7058,5.7058,5.6609,5.7058,62295,0
2006-06-09,5.6805,5.6805,5.6154,5.6537,84859,0
2006-06-12,5.6805,5.6805,5.6349,5.6673,64927,0
2006-06-13,5.6285,5.6673,5.6092,5.6092,53940,0
2006-06-14,5.5961,5.6349,5.5375,5.5445,122730,0
2006-06-15,5.5763,5.6484,5.5375,5.5961,95217,0
2006-06-16,5.5961,5.6154,5.5763,5.5832,54109,0
2006-06-19,5.5832,5.6409,5.5832,5.6285,83937,0
2006-06-20,5.5832,5.6285,5.5832,5.5961,40501,0
2006-06-21,5.5961,5.6285,5.5961,5.6025,65694,0
2006-06-22,5.5961,5.6349,5.5896,5.6092,107119,0
2006-06-23,5.5702,5.6409,5.5702,5.6409,80840,0
2006-06-26,5.6154,5.6537,5.5896,5.6092,70643,0
2006-06-27,5.6285,5.6736,5.6285,5.6409,144524,0
2006-06-28,5.6805,5.6805,5.6092,5.6609,55498,0
2006-06-29,5.6609,5.693,5.6285,5.6736,65540,0
2006-06-30,5.6609,5.7319,5.6409,5.7319,55952,0
2006-07-03,5.693,5.7511,5.693,5.7253,46063,0
2006-07-05,5.7319,5.7837,5.7127,5.7511,53940,0
2006-07-06,5.7511,5.7705,5.6805,5.7192,91660,0
2006-07-07,5.7385,5.7774,5.7192,5.7253,89808,0
2006-07-10,5.7449,5.7774,5.7253,5.758,47605,0
2006-07-11,5.7705,5.7774,5.7319,5.758,41425,0
2006-07-12,5.7774,5.7837,5.7192,5.7253,50543,0
2006-07-13,5.7774,5.79,5.6998,5.7127,75122,0
2006-07-14,5.6736,5.7253,5.6484,5.7058,41425,0
2006-07-17,5.7192,5.758,5.693,5.6998,59973,0
2006-07-18,5.693,5.7385,5.6736,5.7253,65694,0
2006-07-19,5.6998,5.7705,5.6998,5.7642,48849,0
2006-07-20,5.7192,5.7511,5.7058,5.7127,67239,0
2006-07-21,5.7253,5.7385,5.6998,5.7192,37248,0
2006-07-24,5.7192,5.7449,5.6998,5.7253,44511,0
2006-07-25,5.7058,5.7511,5.6998,5.7192,61059,0
2006-07-26,5.7253,5.7385,5.6998,5.7127,95527,0
2006-07-27,5.7127,5.7449,5.7058,5.7253,45904,0
2006-07-28,5.7192,5.7511,5.7192,5.7319,31222,0
2006-07-31,5.7449,5.758,5.7058,5.7253,62755,0
2006-08-01,5.7837,5.7969,5.7319,5.7642,158437,0
2006-08-02,5.7969,5.8094,5.7449,5.7511,78219,0
2006-08-03,5.7449,5.7449,5.7192,5.7192,35560,0
2006-08-04,5.7319,5.7642,5.7319,5.758,59822,0
2006-08-07,5.7837,5.7837,5.7127,5.7127,69248,0
2006-08-08,5.7253,5.758,5.7253,5.758,31061,0
2006-08-09,5.7319,5.758,5.7253,5.7253,52248,0
2006-08-10,5.7319,5.79,5.7319,5.758,58730,0
2006-08-11,5.6998,5.758,5.6409,5.6805,196303,0
2006-08-14,5.6805,5.6998,5.6609,5.6805,77750,0
2006-08-15,5.7253,5.7319,5.693,5.7058,87645,0
2006-08-16,5.693,5.7705,5.693,5.7511,79140,0
2006-08-17,5.7449,5.8553,5.7449,5.7837,109901,0
2006-08-18,5.8031,5.8162,5.7837,5.79,54109,0
2006-08-21,5.7642,5.8223,5.7642,5.7774,75433,0
2006-08-22,5.7774,5.8352,5.7774,5.8162,88260,0
2006-08-23,5.8418,5.8418,5.79,5.8223,106345,0
2006-08-24,5.8483,5.8483,5.7969,5.8223,42658,0
2006-08-25,5.8223,5.8483,5.8031,5.8162,90729,0
2006-08-28,5.7969,5.8934,5.7969,5.8805,138340,0
2006-08-29,5.868,5.9064,5.8612,5.8872,76360,0
2006-08-30,5.8872,5.8934,5.868,5.868,68170,0
2006-08-31,5.8612,5.8872,5.8553,5.8553,80690,0
2006-09-01,5.868,5.9648,5.8553,5.9002,206200,0
2006-09-05,5.8872,5.9135,5.8483,5.8483,89031,0
2006-09-06,5.8483,5.8744,5.8292,5.8352,93978,0
2006-09-07,5.8352,5.8744,5.8223,5.8612,51010,0
2006-09-08,5.8553,5.9064,5.8483,5.8934,73421,0
2006-09-11,5.8934,5.9135,5.8612,5.8805,48849,0
2006-09-12,5.8805,5.9325,5.8805,5.9325,89191,0
2006-09-13,5.919,5.919,5.8805,5.8805,22257,0
2006-09-14,5.9457,5.9457,5.8744,5.8744,59973,0
2006-09-15,5.9135,5.9325,5.8872,5.9263,49930,0
2006-09-18,5.9263,5.9648,5.9263,5.952,88109,0
2006-09-19,5.919,5.9648,5.9064,5.952,58120,0
2006-09-20,5.9263,5.9648,5.9064,5.9457,53171,0
2006-09-21,5.919,5.9457,5.9064,5.9389,65846,0
2006-09-22,5.9263,5.9648,5.9263,5.952,48069,0
2006-09-25,5.9389,5.9775,5.9325,5.9648,66777,0
2006-09-26,5.9325,5.9846,5.9325,5.9846,36947,0
2006-09-27,5.9846,6.0231,5.9715,6.0102,96918,0
2006-09-28,5.9715,6.0296,5.9715,6.0231,63528,0
2006-09-29,5.9905,6.0428,5.9905,6.0102,92587,0
2006-10-02,6.0231,6.0428,6.0165,6.0165,60131,0
2006-10-03,5.9969,6.0363,5.9905,5.9905,56580,0
2006-10-04,5.9846,6.0296,5.9846,6.0102,34474,0
2006-10-05,6.0038,6.0428,6.0038,6.0231,63528,0
2006-10-06,6.0102,6.0363,6.0038,6.0038,50709,0
2006-10-09,5.9969,6.0102,5.958,5.958,118560,0
2006-10-10,5.958,5.9775,5.9263,5.9263,67392,0
2006-10-11,5.9457,5.952,5.919,5.9389,89958,0
2006-10-12,5.8872,5.8934,5.8483,5.8483,61211,0
2006-10-13,5.8223,5.8418,5.7449,5.758,231235,0
2006-10-16,5.758,5.79,5.7319,5.7449,83627,0
2006-10-17,5.7449,5.8162,5.7449,5.7837,166012,0
2006-10-18,5.7969,5.8094,5.7837,5.7837,58730,0
2006-10-19,5.79,5.8223,5.79,5.8223,40968,0
2006-10-20,5.8162,5.8418,5.8031,5.8223,95834,0
2006-10-23,5.8094,5.8223,5.7969,5.8094,62755,0
2006-10-24,5.8094,5.8352,5.8094,5.8162,60131,0
2006-10-25,5.8094,5.868,5.8094,5.8553,95682,0
2006-10-26,5.8352,5.9002,5.8352,5.9002,94908,0
2006-10-27,5.9135,5.9389,5.8934,5.9325,58730,0
2006-10-30,5.9135,5.9648,5.9135,5.952,46993,0
2006-10-31,5.952,5.9846,5.919,5.9389,71259,0
2006-11-01,5.9648,6.0363,5.9325,5.9969,124896,0
2006-11-02,5.9325,6.0296,5.9325,6.0102,81772,0
2006-11-03,5.9775,5.9969,5.952,5.958,95995,0
2006-11-06,5.958,6.0165,5.958,5.9969,59973,0
2006-11-07,5.9715,6.0165,5.9715,5.9846,82081,0
2006-11-08,5.9905,6.0165,5.9775,6.0038,58120,0
2006-11-09,6.0363,6.0428,5.9715,6.0038,111919,0
2006-11-10,6.0165,6.0363,5.9905,6.0363,39417,0
2006-11-13,5.958,6.0102,5.958,5.9775,61363,0
2006-11-14,5.9648,6.0038,5.9648,5.9846,74501,0
2006-11-15,5.9648,5.9969,5.9457,5.9457,103103,0
2006-11-16,5.9457,5.9775,5.9325,5.9389,65068,0
2006-11-17,5.9325,5.952,5.9263,5.9263,70484,0
2006-11-20,5.9263,5.952,5.8934,5.9457,102634,0
2006-11-21,5.9135,5.952,5.9064,5.9263,51628,0
2006-11-22,5.9389,5.952,5.919,5.9325,53024,0
2006-11-24,5.958,5.9846,5.9457,5.9846,31533,0
2006-11-27,5.952,5.9846,5.919,5.958,111601,0
2006-11-28,5.9715,6.0489,5.952,5.9969,112058,0
2006-11-29,6.0102,6.0489,6.0038,6.0038,93518,0
2006-11-30,6.0038,6.0618,6.0038,6.0102,114698,0
2006-12-01,6.0363,6.1265,6.0038,6.081,118560,0
2006-12-04,6.0554,6.1007,6.0489,6.0618,61675,0
2006-12-05,6.0554,6.1396,6.0554,6.1396,95217,0
2006-12-06,6.1456,6.4697,6.0944,6.1396,155960,0
2006-12-07,6.1396,6.1653,6.0877,6.1068,79140,0
2006-12-08,6.0681,6.1589,6.0489,6.0554,236492,0
2006-12-11,6.081,6.1456,6.0554,6.1265,141435,0
2006-12-12,6.081,6.1265,6.0681,6.0877,132475,0
2006-12-13,6.075,6.1265,6.0363,6.0363,85015,0
2006-12-14,6.0038,6.081,5.9648,5.9775,176677,0
2006-12-15,5.9846,6.0428,5.958,5.9775,100008,0
2006-12-18,5.9846,6.0102,5.9389,5.9648,114848,0
2006-12-19,5.9775,5.9775,5.919,5.9457,77441,0
2006-12-20,5.9135,5.952,5.9002,5.9064,86561,0
2006-12-21,5.9064,5.9457,5.8223,5.9389,88413,0
2006-12-22,5.9325,5.9648,5.919,5.9389,40038,0
2006-12-26,5.9457,5.9775,5.9135,5.9135,49765,0
2006-12-27,5.9064,5.9775,5.9064,5.9457,63680,0
2006-12-28,5.9002,6.0618,5.9002,6.0618,215626,0
2006-12-29,6.0618,6.2108,6.0489,6.1915,151947,0
2007-01-03,6.2108,6.2365,6.1456,6.1847,161989,0
2007-01-04,6.1456,6.1979,6.1456,6.172,52858,0
2007-01-05,6.1142,6.1456,6.0165,6.1334,76663,0
2007-01-08,6.1142,6.1783,6.1068,6.1527,47918,0
2007-01-09,6.1589,6.1979,6.1142,6.1847,59199,0
2007-01-10,6.1527,6.2108,6.1456,6.1979,65234,0
2007-01-11,6.1527,6.1783,6.0877,6.1334,65540,0
2007-01-12,6.1199,6.2108,6.1199,6.1527,72964,0
2007-01-16,6.1527,6.2108,6.1199,6.1456,130928,0
2007-01-17,6.1456,6.172,6.0877,6.0944,133393,0
2007-01-18,6.1007,6.1142,6.0554,6.081,119172,0
2007-01-19,6.081,6.081,6.0231,6.0618,112222,0
2007-01-22,6.075,6.081,6.0363,6.0363,79761,0
2007-01-23,6.0363,6.081,6.0102,6.0554,63061,0
2007-01-24,6.0428,6.0618,6.0231,6.0489,63680,0
2007-01-25,6.0489,6.1007,6.0165,6.0489,191207,0
2007-01-26,6.0681,6.081,6.0296,6.0681,89498,0
2007-01-29,6.0296,6.1068,6.0296,6.081,61522,0
2007-01-30,6.1199,6.1199,6.0363,6.0489,83937,0
2007-01-31,6.1068,6.1142,6.0554,6.0877,76827,0
2007-02-01,6.0489,6.081,6.0363,6.0618,119637,0
2007-02-02,6.0489,6.0681,6.0102,6.0363,138650,0
2007-02-05,6.0296,6.1334,6.0296,6.1334,101551,0
2007-02-06,6.1265,6.1456,6.0944,6.1199,67085,0
2007-02-07,6.1653,6.1653,6.0944,6.1199,60749,0
2007-02-08,6.1334,6.1456,6.1007,6.1142,90889,0
2007-02-09,6.0944,6.1199,6.0681,6.081,36786,0
2007-02-12,6.0681,6.1007,6.0554,6.0554,78519,0
2007-02-13,6.0944,6.1199,6.081,6.0877,54415,0
2007-02-14,6.0877,6.1334,6.0681,6.0681,72183,0
2007-02-15,6.1007,6.1527,6.075,6.1199,113916,0
2007-02-16,6.1199,6.1396,6.075,6.1007,146067,0
2007-02-20,6.1334,6.1527,6.1007,6.1068,81150,0
2007-02-21,6.0554,6.1068,6.0363,6.0554,137260,0
2007-02-22,6.0618,6.0618,5.9905,6.0038,85948,0
2007-02-23,5.9905,6.0489,5.9905,6.0102,76663,0
2007-02-26,6.0363,6.075,6.0363,6.0554,48232,0
2007-02-27,6.0877,6.2365,6.0489,6.0554,51476,0
2007-02-28,6.0944,6.1007,6.0489,6.081,67706,0
2007-03-01,6.0944,6.1068,6.0489,6.0681,104794,0
2007-03-02,6.075,6.1653,6.075,6.1199,59199,0
2007-03-05,6.081,6.1396,6.0618,6.0618,73114,0
2007-03-06,6.081,6.2042,6.075,6.1334,96761,0
2007-03-07,6.1456,6.2108,6.1199,6.1653,108974,0
2007-03-08,6.1653,6.2042,6.1589,6.1979,47453,0
2007-03-09,6.1783,6.1979,6.1007,6.1653,79294,0
2007-03-12,6.2042,6.2172,6.1527,6.2172,58270,0
2007-03-13,6.1653,6.2172,6.1334,6.1334,148236,0
2007-03-14,6.1396,6.1783,6.1142,6.1456,75586,0
2007-03-15,6.1979,6.1979,6.1527,6.1979,46375,0
2007-03-16,6.1589,6.1979,6.1527,6.1915,31839,0
2007-03-19,6.1979,6.2172,6.1783,6.1847,65846,0
2007-03-20,6.1653,6.2108,6.1527,6.1783,81921,0
2007-03-21,6.2042,6.2108,6.1456,6.1456,113145,0
2007-03-22,6.1653,6.1915,6.1396,6.1589,43899,0
2007-03-23,6.172,6.2235,6.1456,6.1653,83627,0
2007-03-26,6.1915,6.2042,6.1396,6.1456,86249,0
2007-03-27,6.1527,6.1979,6.1334,6.1396,39722,0
2007-03-28,6.1142,6.2042,6.1142,6.1915,70643,0
2007-03-29,6.1653,6.2042,6.1589,6.1915,51161,0
2007-03-30,6.2108,6.2172,6.172,6.172,86872,0
2007-04-02,6.1915,6.2042,6.1589,6.1589,71259,0
2007-04-03,6.1783,6.1979,6.1589,6.1847,36022,0
2007-04-04,6.1783,6.2108,6.1589,6.1915,89191,0
2007-04-05,6.1653,6.2235,6.1653,6.2108,37563,0
2007-04-09,6.172,6.2108,6.1527,6.1783,71259,0
2007-04-10,6.1915,6.2108,6.1527,6.1783,95682,0
2007-04-11,6.1915,6.2626,6.1653,6.1979,91350,0
2007-04-12,6.1915,6.1915,6.1142,6.1142,111138,0
2007-04-13,6.1068,6.1456,6.0944,6.1007,42819,0
2007-04-16,6.1007,6.1456,6.0554,6.0554,89342,0
2007-04-17,6.0877,6.0944,6.0296,6.0681,122571,0
2007-04-18,6.0489,6.1396,6.0428,6.081,83164,0
2007-04-19,6.0681,6.1265,6.0618,6.1265,54561,0
2007-04-20,6.1199,6.1396,6.1007,6.1007,43591,0
2007-04-23,6.0944,6.1396,6.0944,6.1142,53940,0
2007-04-24,6.1142,6.1396,6.0944,6.1334,86411,0
2007-04-25,6.1396,6.1527,6.0681,6.081,177456,0
2007-04-26,6.1199,6.1334,6.0877,6.1142,48849,0
2007-04-27,6.1068,6.1456,6.081,6.1334,89958,0
2007-04-30,6.1396,6.1589,6.1068,6.1456,53171,0
2007-05-01,6.1199,6.1653,6.1068,6.1589,116392,0
2007-05-02,6.1334,6.23,6.1334,6.1783,106345,0
2007-05-03,6.1783,6.2042,6.1589,6.1653,46063,0
2007-05-04,6.1653,6.2431,6.1653,6.1915,109740,0
2007-05-07,6.2042,6.2235,6.1783,6.1847,81921,0
2007-05-08,6.1847,6.2108,6.1265,6.1456,211141,0
2007-05-09,6.1456,6.1915,6.0944,6.1199,191051,0
2007-05-10,6.1456,6.1456,6.081,6.081,107119,0
2007-05-11,6.1334,6.1334,6.0489,6.0489,140814,0
2007-05-14,6.0428,6.0944,6.0231,6.0231,86411,0
2007-05-15,5.9969,6.0554,5.9905,6.0363,137104,0
2007-05-16,6.0165,6.0489,6.0038,6.0038,150249,0
2007-05-17,5.9969,6.0363,5.868,5.9846,169107,0
2007-05-18,5.9846,6.0038,5.952,5.958,94757,0
2007-05-21,5.958,5.9846,5.958,5.9715,58588,0
2007-05-22,5.9775,5.9969,5.958,5.9648,65540,0
2007-05-23,5.958,5.9905,5.9325,5.9325,45756,0
2007-05-24,5.9389,5.9457,5.8612,5.868,154420,0
2007-05-25,5.8612,5.8872,5.7642,5.8744,119172,0
2007-05-29,5.868,5.9064,5.8553,5.868,96294,0
2007-05-30,5.8872,5.9064,5.8553,5.9064,82379,0
2007-05-31,5.9064,5.9135,5.8805,5.9002,71104,0
2007-06-01,5.9002,5.919,5.8553,5.8612,99387,0
2007-06-04,5.8483,5.9135,5.8483,5.8934,67085,0
2007-06-05,5.8612,5.8934,5.8553,5.8553,55952,0
2007-06-06,5.8352,5.8612,5.8031,5.8223,203415,0
2007-06-07,5.8418,5.8553,5.4864,5.6736,470518,0
2007-06-08,5.7127,5.7127,5.6409,5.6805,228760,0
2007-06-11,5.7058,5.7058,5.6285,5.6285,124280,0
2007-06-12,5.6285,5.6285,5.5763,5.5763,144217,0
2007-06-13,5.5375,5.6025,5.5185,5.5832,196303,0
2007-06-14,5.6154,5.6349,5.5896,5.6154,132475,0
2007-06-15,5.5832,5.6285,5.5832,5.6219,108506,0
2007-06-18,5.6092,5.6349,5.6092,5.6219,86872,0
2007-06-19,5.6092,5.6609,5.6092,5.6484,64762,0
2007-06-20,5.6484,5.6736,5.6285,5.6285,81772,0
2007-06-21,5.6092,5.6537,5.6092,5.6285,76203,0
2007-06-22,5.6409,5.6673,5.6285,5.6537,51161,0
2007-06-25,5.6609,5.6609,5.6092,5.6537,66930,0
2007-06-26,5.6537,5.6609,5.6285,5.6285,43742,0
2007-06-27,5.6025,5.6867,5.6025,5.6609,133241,0
2007-06-28,5.6349,5.693,5.6349,5.6537,42819,0
2007-06-29,5.6805,5.758,5.6673,5.758,116702,0
2007-07-02,5.7127,5.758,5.7127,5.758,53328,0
2007-07-03,5.758,5.8031,5.758,5.8031,44511,0
2007-07-05,5.7705,5.8031,5.7319,5.7449,51161,0
2007-07-06,5.758,5.758,5.6092,5.6484,125668,0
2007-07-09,5.6736,5.7253,5.6736,5.6998,65068,0
2007-07-10,5.7058,5.8031,5.693,5.7253,74044,0
2007-07-11,5.693,5.7127,5.6736,5.6805,47146,0
2007-07-12,5.6673,5.6867,5.6025,5.6092,103567,0
2007-07-13,5.6025,5.6349,5.5638,5.5896,98930,0
2007-07-16,5.5961,5.6154,5.5702,5.5702,78678,0
2007-07-17,5.551,5.5832,5.5248,5.5445,90579,0
2007-07-18,5.5185,5.5763,5.512,5.5375,100008,0
2007-07-19,5.5185,5.5961,5.5185,5.5702,83164,0
2007-07-20,5.5832,5.6409,5.5832,5.5896,45756,0
2007-07-23,5.5961,5.6484,5.5832,5.5832,85015,0
2007-07-24,5.5832,5.6092,5.512,5.512,133858,0
2007-07-25,5.5248,5.5445,5.4991,5.512,110982,0
2007-07-26,5.5375,5.5375,5.4024,5.4796,113613,0
2007-07-27,5.4214,5.551,5.4214,5.4991,50083,0
2007-07-30,5.4601,5.5638,5.4601,5.512,39103,0
2007-07-31,5.5638,5.6484,5.551,5.6092,84859,0
2007-08-01,5.6409,5.6409,5.5568,5.5763,48232,0
2007-08-02,5.5568,5.6025,5.357,5.5185,129993,0
2007-08-03,5.5638,5.5638,5.4539,5.4923,103871,0
2007-08-06,5.4342,5.4796,5.4278,5.4728,74963,0
2007-08-07,5.5317,5.5317,5.4671,5.4991,94291,0
2007-08-08,5.5568,5.5568,5.4728,5.4923,66315,0
2007-08-09,5.4342,5.4601,5.4278,5.4278,42508,0
2007-08-10,5.4214,5.447,5.3697,5.4024,115772,0
2007-08-13,5.3697,5.447,5.3697,5.3825,50083,0
2007-08-14,5.3954,5.4278,5.3438,5.3438,75277,0
2007-08-15,5.3438,5.3438,4.8136,5.1499,569914,0
2007-08-16,5.0143,5.0981,4.9817,5.0849,268799,0
2007-08-17,5.2732,5.2732,5.1436,5.2404,124430,0
2007-08-20,5.3047,5.3047,5.2142,5.2404,123348,0
2007-08-21,5.2732,5.2983,5.156,5.2732,90429,0
2007-08-22,5.3243,5.3954,5.3118,5.3888,98305,0
2007-08-23,5.3697,5.4728,5.3629,5.4409,174667,0
2007-08-24,5.4671,5.4864,5.4084,5.4084,140197,0
2007-08-27,5.4278,5.4728,5.3762,5.3954,136949,0
2007-08-28,5.4214,5.4214,5.3179,5.3179,98467,0
2007-08-29,5.3179,5.4864,5.3179,5.447,92121,0
2007-08-30,5.4024,5.4991,5.4024,5.4991,51010,0
2007-08-31,5.4991,5.551,5.4796,5.5248,175438,0
2007-09-04,5.551,5.5702,5.5317,5.551,56117,0
2007-09-05,5.5317,5.5961,5.5317,5.5832,69707,0
2007-09-06,5.6219,5.6998,5.6154,5.6349,42048,0
2007-09-07,5.6285,5.7058,5.5832,5.6805,81921,0
2007-09-10,5.7774,5.7774,5.6867,5.7058,39258,0
2007-09-11,5.7192,5.758,5.7058,5.7319,61211,0
2007-09-12,5.7192,5.7192,5.6349,5.6484,44511,0
2007-09-13,5.6537,5.6537,5.5248,5.5248,67239,0
2007-09-14,5.551,5.551,5.4923,5.4923,38488,0
2007-09-17,5.512,5.512,5.4539,5.4601,75277,0
2007-09-18,5.4991,5.4991,5.4409,5.4728,127834,0
2007-09-19,5.4923,5.5317,5.4084,5.4084,96144,0
2007-09-20,5.3762,5.4342,5.3762,5.3954,75586,0
2007-09-21,5.4024,5.4728,5.4024,5.415,41425,0
2007-09-24,5.4278,5.4278,5.3438,5.3502,60749,0
2007-09-25,5.2983,5.4084,5.2983,5.3762,84553,0
2007-09-26,5.3825,5.3825,5.3374,5.357,36478,0
2007-09-27,5.4024,5.4084,5.3179,5.3762,126286,0
2007-09-28,5.3888,5.4601,5.3762,5.4214,94440,0
2007-10-01,5.415,5.4923,5.4084,5.4214,75277,0
2007-10-02,5.4409,5.447,5.3825,5.3888,78833,0
2007-10-03,5.4214,5.4214,5.3697,5.3762,94757,0
2007-10-04,5.4084,5.4539,5.3697,5.3697,125517,0
2007-10-05,5.3697,5.3888,5.331,5.3438,108192,0
2007-10-08,5.3118,5.3438,5.3047,5.3179,89342,0
2007-10-09,5.3374,5.3438,5.2468,5.2468,159209,0
2007-10-10,5.2597,5.3047,5.2468,5.2732,95682,0
2007-10-11,5.2788,5.3179,5.2597,5.2788,104794,0
2007-10-12,5.3047,5.3179,5.2788,5.2856,79140,0
2007-10-15,5.3118,5.3179,5.2468,5.2532,104586,0
2007-10-16,5.2468,5.2663,5.234,5.2468,126130,0
2007-10-17,5.2532,5.2922,5.2468,5.2597,98930,0
2007-10-18,5.2788,5.3179,5.2597,5.2922,115772,0
2007-10-19,5.3118,5.3179,5.2788,5.2983,67541,0
2007-10-22,5.2983,5.3374,5.2922,5.2922,83164,0
2007-10-23,5.3243,5.331,5.2922,5.2983,103103,0
2007-10-24,5.3118,5.331,5.1695,5.1756,394004,0
2007-10-25,5.1756,5.1884,5.0398,5.1043,905331,0
2007-10-26,5.1304,5.1695,5.1304,5.1436,172657,0
2007-10-29,5.1436,5.1884,5.1436,5.1822,137721,0
2007-10-30,5.1884,5.2079,5.156,5.1822,147309,0
2007-10-31,5.2208,5.2404,5.1822,5.2208,159056,0
2007-11-01,5.2597,5.2788,5.1822,5.2017,115772,0
2007-11-02,5.2468,5.2468,5.2208,5.2271,103254,0
2007-11-05,5.1822,5.2142,5.1756,5.2017,70909,0
2007-11-06,5.2017,5.2208,5.1756,5.2142,81772,0
2007-11-07,5.2404,5.2404,5.1304,5.1629,226611,0
2007-11-08,5.1304,5.156,5.0656,5.1043,237729,0
2007-11-09,5.0786,5.1436,5.0786,5.0786,138340,0
2007-11-12,4.6969,5.0656,4.6969,5.0143,146978,0
2007-11-13,4.9623,5.0917,4.9556,5.0656,183009,0
2007-11-14,5.0656,5.0656,5.0012,5.0143,112684,0
2007-11-15,5.0268,5.0268,4.9233,4.9556,144683,0
2007-11-16,4.9427,4.9944,4.8908,4.9556,181617,0
2007-11-19,4.9944,4.9944,4.8779,4.9623,158594,0
2007-11-20,5.0458,5.053,4.9427,4.9878,212539,0
2007-11-21,4.9493,4.9944,4.9364,4.9364,151791,0
2007-11-23,5.0268,5.0268,4.9556,4.9623,42355,0
2007-11-26,4.9427,4.9751,4.9297,4.9427,264933,0
2007-11-27,4.9493,4.9817,4.9427,4.9686,85630,0
2007-11-28,4.9556,5.0458,4.9427,4.9878,205889,0
2007-11-29,5.02,5.0458,4.9817,5.0071,142980,0
2007-11-30,5.059,5.0981,5.02,5.0268,178689,0
2007-12-03,5.0786,5.1235,5.0268,5.0849,299407,0
2007-12-04,5.1304,5.156,5.053,5.1173,161837,0
2007-12-05,5.1173,5.1629,5.1111,5.1304,170332,0
2007-12-06,5.156,5.1695,5.0917,5.1436,186720,0
2007-12-07,5.1756,5.1756,5.1304,5.1304,126286,0
2007-12-10,5.1499,5.1695,5.1173,5.1436,114231,0
2007-12-11,5.1695,5.1949,5.1111,5.1499,280703,0
2007-12-12,5.1499,5.2017,5.1235,5.1235,186260,0
2007-12-13,5.1235,5.1695,5.0786,5.0849,174973,0
2007-12-14,5.0786,5.1173,5.059,5.0656,223669,0
2007-12-17,5.0917,5.1235,5.0331,5.0656,229697,0
2007-12-18,5.1043,5.1043,5.0458,5.0458,84244,0
2007-12-19,5.1235,5.1366,5.0458,5.059,317797,0
2007-12-20,5.059,5.0917,5.0143,5.02,350728,0
2007-12-21,5.0656,5.0721,5.0143,5.0268,200943,0
2007-12-24,5.0458,5.0721,5.0143,5.059,102169,0
2007-12-26,5.0143,5.059,4.9817,5.0268,465267,0
2007-12-27,4.9944,5.0656,4.9817,5.0458,389679,0
2007-12-28,5.0849,5.0917,5.0143,5.0458,342375,0
2007-12-31,5.0786,5.1111,5.0331,5.0656,325848,0
2008-01-02,5.0917,5.1366,5.059,5.0981,140814,0
2008-01-03,5.1436,5.2732,5.1111,5.2732,159982,0
2008-01-04,5.2532,5.3243,5.2532,5.3118,229076,0
2008-01-07,5.3629,5.3762,5.331,5.3697,194918,0
2008-01-08,5.4342,5.4342,5.3629,5.3629,114996,0
2008-01-09,5.4084,5.4084,5.3438,5.3888,106498,0
2008-01-10,5.3179,5.4024,5.3179,5.3762,98721,0
2008-01-11,5.4278,5.4342,5.3762,5.3954,91660,0
2008-01-14,5.4214,5.4342,5.3825,5.3825,149010,0
2008-01-15,5.4084,5.4671,5.4084,5.4539,118707,0
2008-01-16,5.4796,5.5185,5.4539,5.4539,179463,0
2008-01-17,5.4671,5.4671,5.3888,5.3954,157344,0
2008-01-18,5.415,5.4342,5.2663,5.3047,136331,0
2008-01-22,5.2922,5.3502,5.2597,5.3374,102400,0
2008-01-23,5.3047,5.4409,5.3047,5.4024,111919,0
2008-01-24,5.447,5.4539,5.3888,5.4342,128523,0
2008-01-25,5.4024,5.4278,5.3629,5.3697,137870,0
2008-01-28,5.3697,5.4342,5.3697,5.4278,161409,0
2008-01-29,5.447,5.4796,5.4214,5.4671,85324,0
2008-01-30,5.4864,5.5185,5.4796,5.512,95056,0
2008-01-31,5.5445,5.551,5.4991,5.5317,185697,0
2008-02-01,5.5445,5.5832,5.5375,5.5375,56413,0
2008-02-04,5.5568,5.5832,5.512,5.5248,97843,0
2008-02-05,5.5057,5.5317,5.4864,5.5057,134743,0
2008-02-06,5.5185,5.5185,5.4991,5.4991,24726,0
2008-02-07,5.5248,5.5248,5.4923,5.4923,63378,0
2008-02-08,5.512,5.5568,5.512,5.5248,86953,0
2008-02-11,5.551,5.5896,5.512,5.551,132778,0
2008-02-12,5.551,5.6609,5.551,5.6285,182708,0
2008-02-13,5.6484,5.6609,5.4671,5.4671,135950,0
2008-02-14,5.4409,5.4671,5.2079,5.2142,268158,0
2008-02-15,5.1884,5.2856,5.1499,5.2856,331086,0
2008-02-19,5.3438,5.3438,5.3047,5.3374,113916,0
2008-02-20,5.3179,5.357,5.2597,5.2597,85015,0
2008-02-21,5.3047,5.3047,5.1884,5.2017,132778,0
2008-02-22,5.1822,5.2142,5.1499,5.1629,139115,0
2008-02-25,5.1756,5.2597,5.1756,5.2271,99985,0
2008-02-26,5.234,5.2788,5.2271,5.2404,64221,0
2008-02-27,5.2856,5.2856,5.156,5.1884,146689,0
2008-02-28,5.1756,5.1756,5.0656,5.0849,186887,0
2008-02-29,5.02,5.0721,4.9817,5.0071,224514,0
2008-03-03,5.02,5.1366,5.02,5.1235,217484,0
2008-03-04,5.1629,5.1695,5.1043,5.1304,115160,0
2008-03-05,5.1884,5.2856,5.1884,5.2856,132475,0
2008-03-06,5.3243,5.3243,5.1695,5.1695,94120,0
2008-03-07,5.1629,5.2142,5.1629,5.1884,64147,0
2008-03-10,5.2271,5.2271,5.1235,5.1756,98001,0
2008-03-11,5.1436,5.1756,5.0917,5.1043,144860,0
2008-03-12,5.1235,5.1235,5.0398,5.0398,102995,0
2008-03-13,5.0268,5.1695,4.9944,5.0981,131885,0
2008-03-14,5.0917,5.0917,4.9944,4.9944,78678,0
2008-03-17,5.059,5.059,4.9108,4.9493,112998,0
2008-03-18,4.9817,5.0268,4.9556,4.9556,131542,0
2008-03-19,4.9493,4.9944,4.9297,4.9297,122268,0
2008-03-20,5.0143,5.0143,4.9108,4.9108,87023,0
2008-03-24,4.9427,4.9751,4.9427,4.9686,114826,0
2008-03-25,4.9751,5.02,4.9686,5.0143,77750,0
2008-03-26,5.3179,5.3179,5.0268,5.053,90729,0
2008-03-27,5.0656,5.1043,5.0656,5.0786,66002,0
2008-03-28,5.1043,5.1043,5.0458,5.053,48384,0
2008-03-31,5.0917,5.1366,5.0656,5.0917,108192,0
2008-04-01,5.1173,5.156,5.0849,5.0981,92742,0
2008-04-02,5.0849,5.0981,5.0458,5.0917,127798,0
2008-04-03,5.059,5.1304,5.059,5.0917,122277,0
2008-04-04,5.1235,5.1235,5.0786,5.0981,51782,0
2008-04-07,5.1111,5.156,5.1043,5.156,81300,0
2008-04-08,5.1366,5.1366,5.0981,5.1111,57236,0
2008-04-09,5.0849,5.1111,5.059,5.1043,70793,0
2008-04-10,5.1235,5.1436,5.0981,5.1366,36350,0
2008-04-11,5.1235,5.1366,5.1043,5.1235,38754,0
2008-04-14,5.1304,5.1366,5.1043,5.1111,53986,0
2008-04-15,5.1366,5.1366,5.0721,5.0981,58784,0
2008-04-16,5.1235,5.1436,5.1043,5.1304,56378,0
2008-04-17,5.1436,5.1629,5.1043,5.156,55498,0
2008-04-18,5.1436,5.1756,5.1366,5.156,95852,0
2008-04-21,5.1366,5.1695,5.1173,5.1304,103125,0
2008-04-22,5.1304,5.1499,5.1111,5.1173,103895,0
2008-04-23,5.1235,5.156,5.1173,5.1436,74481,0
2008-04-24,5.1695,5.1695,5.1366,5.1629,66122,0
2008-04-25,5.1695,5.1756,5.1304,5.156,54561,0
2008-04-28,5.1629,5.1695,5.1436,5.1436,95242,0
2008-04-29,5.1499,5.1629,5.1304,5.1304,65394,0
2008-04-30,5.1695,5.1822,5.1436,5.1436,107306,0
2008-05-01,5.1436,5.1695,5.1436,5.156,103640,0
2008-05-02,5.156,5.2663,5.1499,5.1822,48967,0
2008-05-05,5.1822,5.2017,5.1629,5.1629,71074,0
2008-05-06,5.1884,5.1949,5.1695,5.1822,52666,0
2008-05-07,5.1822,5.2079,5.1822,5.2017,48287,0
2008-05-08,5.2142,5.2468,5.2079,5.234,62835,0
2008-05-09,5.2142,5.2208,5.1884,5.2079,34885,0
2008-05-12,5.2404,5.2404,5.1884,5.2079,49467,0
2008-05-13,5.2271,5.2271,5.1629,5.1884,84762,0
2008-05-14,5.1884,5.1949,5.1629,5.1949,72067,0
2008-05-15,5.1949,5.2142,5.1629,5.1949,53645,0
2008-05-16,5.1949,5.2142,5.156,5.1629,85686,0
2008-05-19,5.1629,5.1949,5.1111,5.1304,150824,0
2008-05-20,5.1499,5.1499,5.1111,5.1235,81737,0
2008-05-21,5.1499,5.156,5.1235,5.1499,39447,0
2008-05-22,5.1695,5.1695,5.1111,5.1304,170363,0
2008-05-23,5.1499,5.1499,5.0917,5.0917,136534,0
2008-05-27,5.1499,5.1499,5.1043,5.1366,150989,0
2008-05-28,5.1436,5.1436,5.1111,5.1173,83596,0
2008-05-29,5.1499,5.1499,5.0849,5.1111,141146,0
2008-05-30,5.1111,5.156,5.1043,5.1304,66596,0
2008-06-02,5.1173,5.1629,5.1173,5.1366,142807,0
2008-06-03,5.1366,5.1629,5.0849,5.0981,185829,0
2008-06-04,5.1173,5.1173,5.0458,5.0656,331092,0
2008-06-05,5.059,5.0786,5.053,5.053,165211,0
2008-06-06,5.059,5.0849,4.9878,4.9878,159362,0
2008-06-09,5.0012,5.059,5.0012,5.059,227767,0
2008-06-10,5.0331,5.0398,4.9427,4.9556,337453,0
2008-06-11,4.9556,4.9817,4.9169,4.9427,271841,0
2008-06-12,4.9233,4.9427,4.8846,4.8908,197713,0
2008-06-13,4.9108,4.9169,4.8713,4.8846,247479,0
2008-06-16,4.9035,4.9944,4.8846,4.9108,136478,0
2008-06-17,4.9427,4.9427,4.8908,4.9108,146674,0
2008-06-18,4.8975,4.9297,4.8846,4.9169,217155,0
2008-06-19,4.9364,4.9364,4.8585,4.8975,152750,0
2008-06-20,4.865,4.8779,4.7937,4.8394,260851,0
2008-06-23,4.8394,4.8779,4.8064,4.8713,220852,0
2008-06-24,4.8453,4.8908,4.8197,4.8197,180354,0
2008-06-25,4.8585,4.9297,4.8522,4.8779,107131,0
2008-06-26,4.9108,4.9169,4.8394,4.8585,87071,0
2008-06-27,4.8585,4.8975,4.8328,4.8713,58020,0
2008-06-30,4.8975,4.9035,4.8394,4.8908,94446,0
2008-07-01,4.9035,4.9108,4.865,4.9035,91629,0
2008-07-02,4.9364,4.9427,4.8975,4.9297,85953,0
2008-07-03,4.9493,4.9686,4.9169,4.9297,54316,0
2008-07-07,4.9493,4.9556,4.8975,4.9364,88826,0
2008-07-08,4.9493,4.9556,4.9035,4.9364,77119,0
2008-07-09,4.9233,4.9623,4.9233,4.9623,84730,0
2008-07-10,4.9556,4.9556,4.9169,4.9493,59581,0
2008-07-11,4.9364,4.9364,4.9233,4.9233,70083,0
2008-07-14,4.9233,4.9297,4.8846,4.8846,177184,0
2008-07-15,4.8453,4.8585,4.7872,4.8394,197813,0
2008-07-16,4.865,4.865,4.7937,4.8064,145891,0
2008-07-17,4.8585,4.8585,4.8004,4.8197,84555,0
2008-07-18,4.8453,4.8522,4.8004,4.8197,67123,0
2008-07-21,4.8522,4.8522,4.7937,4.8197,156801,0
2008-07-22,4.8064,4.8262,4.7745,4.8197,182594,0
2008-07-23,4.8394,4.8394,4.7813,4.7872,83969,0
2008-07-24,4.8004,4.8064,4.7553,4.7872,156480,0
2008-07-25,4.7872,4.8004,4.7553,4.7745,70081,0
2008-07-28,4.8064,4.8064,4.7358,4.7616,249383,0
2008-07-29,4.7745,4.7745,4.7225,4.7616,81904,0
2008-07-30,4.7682,4.7813,4.7358,4.7616,55843,0
2008-07-31,4.7813,4.8197,4.7813,4.8197,116434,0
2008-08-01,4.8262,4.8394,4.8064,4.8394,84166,0
2008-08-04,4.8328,4.8522,4.8197,4.8522,54688,0
2008-08-05,4.8522,4.8846,4.8262,4.865,76218,0
2008-08-06,4.8713,4.8779,4.8328,4.8522,81093,0
2008-08-07,4.8328,4.8522,4.8197,4.8197,31550,0
2008-08-08,4.8453,4.9035,4.8453,4.8975,97438,0
2008-08-11,4.9035,4.9035,4.8394,4.8779,113387,0
2008-08-12,4.8394,4.8779,4.8328,4.8453,65130,0
2008-08-13,4.8522,4.8713,4.8328,4.8453,52402,0
2008-08-14,4.8585,4.865,4.8136,4.8328,41591,0
2008-08-15,4.8522,4.8585,4.8262,4.8328,50113,0
2008-08-18,4.8522,4.865,4.8262,4.8585,58620,0
2008-08-19,4.8522,4.8846,4.8328,4.8328,56140,0
2008-08-20,4.865,4.8846,4.8394,4.8713,50754,0
2008-08-21,4.8975,4.9035,4.8328,4.8394,43721,0
2008-08-22,4.8713,4.8846,4.8522,4.8522,52818,0
2008-08-25,4.8846,4.9108,4.8713,4.9035,67378,0
2008-08-26,4.9108,4.9427,4.865,4.9035,74378,0
2008-08-27,4.9233,4.9297,4.8975,4.9169,88274,0
2008-08-28,4.9297,4.9297,4.8262,4.8522,108149,0
2008-08-29,4.8908,4.9169,4.8713,4.9169,74724,0
2008-09-02,4.9233,4.9297,4.8779,4.9035,102379,0
2008-09-03,4.8846,4.9169,4.8779,4.8779,36777,0
2008-09-04,4.9035,4.9035,4.8522,4.8846,51944,0
2008-09-05,4.8846,4.8908,4.8394,4.8908,53585,0
2008-09-08,4.9035,4.9108,4.8522,4.8908,94432,0
2008-09-09,4.8908,4.8908,4.8197,4.8262,66776,0
2008-09-10,4.8394,4.8585,4.7745,4.7872,76684,0
2008-09-11,4.8064,4.8136,4.664,4.6839,183086,0
2008-09-12,4.6839,4.7358,4.6713,4.6713,110932,0
2008-09-15,4.664,4.6839,4.6129,4.6129,119179,0
2008-09-16,4.6129,4.6515,4.5671,4.5934,102882,0
2008-09-17,4.6129,4.6129,4.4313,4.4769,208772,0
2008-09-18,4.4638,4.4966,3.9465,4.3085,279649,0
2008-09-19,4.3801,4.6254,4.3801,4.5998,185493,0
2008-09-22,4.5609,4.6129,4.328,4.3346,143277,0
2008-09-23,4.3928,4.3928,4.1211,4.1988,109486,0
2008-09-24,4.3021,4.3151,4.2114,4.2959,92467,0
2008-09-25,4.3733,4.4251,4.3346,4.3604,86118,0
2008-09-26,4.3542,4.386,4.2959,4.3021,73811,0
2008-09-29,4.2959,4.2959,3.6879,3.8556,260257,0
2008-09-30,4.0499,4.1795,3.9465,4.1795,150661,0
2008-10-01,4.1471,4.386,4.1339,4.3151,174262,0
2008-10-02,4.3471,4.3471,4.1471,4.2439,167155,0
2008-10-03,4.3085,4.3994,4.205,4.205,133453,0
2008-10-06,4.1471,4.1471,3.7134,3.8167,206864,0
2008-10-07,4.0564,4.0564,3.8363,3.8498,78547,0
2008-10-08,3.746,3.7522,3.2541,3.6229,440062,0
2008-10-09,3.5907,3.5907,3.1055,3.2606,400445,0
2008-10-10,2.6915,3.1055,2.6463,2.8789,455053,0
2008-10-13,3.0086,3.4806,3.0086,3.4678,221321,0
2008-10-14,3.8628,3.8628,3.4935,3.7198,302273,0
2008-10-15,3.681,3.7849,3.5515,3.5515,100835,0
2008-10-16,3.6229,3.778,3.5323,3.6615,162105,0
2008-10-17,3.6032,3.7265,3.6032,3.6554,127106,0
2008-10-20,3.6879,3.8498,3.6879,3.8431,148808,0
2008-10-21,3.8045,3.8817,3.8045,3.83,152295,0
2008-10-22,3.8628,3.9526,3.8239,3.9141,118612,0
2008-10-23,4.0047,4.1407,3.9335,4.0374,154581,0
2008-10-24,3.9141,4.0047,3.8498,3.979,108900,0
2008-10-27,3.9465,4.0179,3.8947,3.979,186244,0
2008-10-28,4.0179,4.0374,3.9141,3.9915,61127,0
2008-10-29,4.0107,4.0179,3.8817,3.8817,81759,0
2008-10-30,3.8628,3.8686,3.778,3.8363,210025,0
2008-10-31,3.9335,3.9399,3.7522,3.7522,219715,0
2008-11-03,3.7006,3.8107,3.6879,3.7134,184716,0
2008-11-04,3.7654,3.8167,3.7265,3.7849,182321,0
2008-11-05,3.8045,4.0047,3.7912,3.9851,164068,0
2008-11-06,3.9982,4.0564,3.9594,4.0564,113668,0
2008-11-07,4.1211,4.1339,3.9982,4.0825,111725,0
2008-11-10,4.0374,4.095,3.9465,3.9982,183878,0
2008-11-11,3.9915,3.9982,3.8883,3.9077,129000,0
2008-11-12,3.8817,3.9208,3.7586,3.7586,89249,0
2008-11-13,3.83,3.9141,3.7654,3.8431,116887,0
2008-11-14,3.8167,3.8556,3.7325,3.8498,99125,0
2008-11-17,3.7849,3.8363,3.7325,3.746,56826,0
2008-11-18,3.7522,3.7912,3.681,3.694,133531,0
2008-11-19,3.571,3.6423,3.5452,3.6164,162669,0
2008-11-20,3.6164,3.6229,3.4288,3.5002,192849,0
2008-11-21,3.5323,3.571,3.3513,3.4609,153185,0
2008-11-24,3.5002,3.5839,3.4678,3.5131,174040,0
2008-11-25,3.4806,3.5907,3.422,3.4871,106595,0
2008-11-26,3.4357,3.5386,3.4357,3.5323,118350,0
2008-11-28,3.5777,3.5777,3.4025,3.5585,97422,0
2008-12-01,3.5777,3.6615,3.5386,3.5839,132232,0
2008-12-02,3.571,3.5839,3.5261,3.5585,159136,0
2008-12-03,3.5323,3.778,3.4025,3.4609,186530,0
2008-12-04,3.3968,3.474,3.3449,3.3968,164876,0
2008-12-05,3.3513,3.416,3.3191,3.3382,175837,0
2008-12-08,3.2865,3.3832,3.2865,3.3382,199513,0
2008-12-09,3.3191,3.3449,3.241,3.3118,165096,0
2008-12-10,3.2928,3.4096,3.2153,3.3118,176070,0
2008-12-11,3.241,3.3449,3.241,3.2802,144167,0
2008-12-12,3.222,3.2349,3.1439,3.222,208426,0
2008-12-15,3.2021,3.2481,3.1765,3.2153,165874,0
2008-12-16,3.2481,3.2481,3.1185,3.1508,152056,0
2008-12-17,3.1898,3.2481,3.1117,3.2349,198804,0
2008-12-18,3.2865,3.422,3.2153,3.2673,302779,0
2008-12-19,3.3063,3.4357,3.3063,3.3899,117363,0
2008-12-22,3.3899,3.4288,3.3774,3.3899,219893,0
2008-12-23,3.416,3.422,3.3577,3.3968,165530,0
2008-12-24,3.422,3.4678,3.364,3.4414,151313,0
2008-12-26,3.4806,3.4871,3.416,3.474,113714,0
2008-12-29,3.4678,3.5193,3.3577,3.4357,184121,0
2008-12-30,3.474,3.5066,3.4096,3.4489,227561,0
2008-12-31,3.5002,3.5972,3.4414,3.5972,254966,0
2009-01-02,3.571,3.7198,3.571,3.6684,137801,0
2009-01-05,3.694,3.7912,3.6879,3.7849,126136,0
2009-01-06,3.7849,3.9335,3.7849,3.9335,153989,0
2009-01-07,3.9335,3.9399,3.8167,3.8167,111399,0
2009-01-08,3.7912,3.9399,3.7912,3.9208,89294,0
2009-01-09,3.9723,3.9982,3.9269,3.9723,146679,0
2009-01-12,3.9594,4.0302,3.9526,4.0302,112321,0
2009-01-13,3.9982,4.0691,3.9658,4.0434,96996,0
2009-01-14,4.0631,4.0631,3.9208,3.9269,125252,0
2009-01-15,3.9208,3.9851,3.9077,3.9851,123294,0
2009-01-16,3.9851,4.0825,3.979,4.0825,66055,0
2009-01-20,4.0885,4.1339,4.0434,4.0564,127304,0
2009-01-21,4.1407,4.1724,4.095,4.1471,107016,0
2009-01-22,4.1596,4.1596,4.0499,4.095,84075,0
2009-01-23,4.0885,4.1795,4.024,4.1795,88261,0
2009-01-26,4.1988,4.1988,4.0757,4.1145,89669,0
2009-01-27,4.1724,4.1724,4.0757,4.1145,99116,0
2009-01-28,4.1339,4.1339,4.102,4.1273,45244,0
2009-01-29,4.1596,4.1596,4.0825,4.1339,76966,0
2009-01-30,4.1917,4.1917,4.0631,4.1407,117018,0
2009-02-02,4.1407,4.2309,4.0757,4.2185,111996,0
2009-02-03,4.205,4.257,4.186,4.2379,60952,0
2009-02-04,4.2379,4.283,4.1988,4.1988,88937,0
2009-02-05,4.2379,4.2379,4.1339,4.1407,79521,0
2009-02-06,4.1407,4.1988,4.0885,4.1211,103232,0
2009-02-09,4.102,4.1795,4.102,4.1666,156872,0
2009-02-10,4.1666,4.186,4.108,4.1273,101458,0
2009-02-11,4.1596,4.2114,4.095,4.1211,70789,0
2009-02-12,4.1596,4.2439,4.0825,4.1988,122474,0
2009-02-13,4.1988,4.205,4.0757,4.0757,117319,0
2009-02-17,4.0564,4.0564,3.9526,3.979,172910,0
2009-02-18,3.979,3.979,3.8817,3.8883,171932,0
2009-02-19,3.8947,3.9658,3.8686,3.9208,69840,0
2009-02-20,3.9077,3.9077,3.7072,3.7654,138919,0
2009-02-23,3.8431,3.8431,3.6554,3.6554,166454,0
2009-02-24,3.7849,3.8498,3.5777,3.8498,246089,0
2009-02-25,3.8431,3.8556,3.7714,3.8239,90930,0
2009-02-26,3.8363,3.9594,3.8363,3.9594,234137,0
2009-02-27,4.108,4.1211,3.8817,3.9982,204633,0
2009-03-02,3.9011,3.9011,3.7072,3.8431,314621,0
2009-03-03,3.8686,3.8752,3.7325,3.8167,169874,0
2009-03-04,3.8239,3.8817,3.8239,3.8556,229057,0
2009-03-05,3.8045,3.8431,3.7654,3.7849,145024,0
2009-03-06,3.7849,3.8752,3.7714,3.8045,132227,0
2009-03-09,3.8045,3.8363,3.7522,3.7586,98621,0
2009-03-10,3.7522,3.8167,3.7522,3.7971,64558,0
2009-03-11,3.8498,3.8752,3.8045,3.8167,83738,0
2009-03-12,3.8045,3.8883,3.7971,3.8686,33204,0
2009-03-13,3.8817,3.8817,3.7265,3.8431,121245,0
2009-03-16,3.9011,3.9335,3.8431,3.9011,77403,0
2009-03-17,3.9335,3.9465,3.8431,3.9011,54146,0
2009-03-18,3.9141,3.9399,3.8628,3.9269,36012,0
2009-03-19,3.9465,3.9723,3.9011,3.9269,50510,0
2009-03-20,3.9269,4.0499,3.9269,4.0179,123574,0
2009-03-23,4.0564,4.102,4.0107,4.0564,85624,0
2009-03-24,3.9851,4.0499,3.9526,3.9526,149242,0
2009-03-25,3.979,4.0499,3.979,4.024,71073,0
2009-03-26,4.0631,4.0691,3.9982,4.0107,142987,0
2009-03-27,4.0302,4.0564,4.0107,4.0499,155472,0
2009-03-30,4.0302,4.0374,3.979,4.0179,77490,0
2009-03-31,4.3471,4.3471,4.024,4.102,107117,0
2009-04-01,4.0885,4.1145,4.0179,4.0825,97180,0
2009-04-02,4.1273,4.1407,4.0757,4.1273,68470,0
2009-04-03,4.095,4.108,4.0434,4.095,58559,0
2009-04-06,4.0374,4.102,4.0374,4.0564,77667,0
2009-04-07,4.0302,4.0691,4.0047,4.024,66089,0
2009-04-08,4.024,4.0757,3.9526,4.0757,91678,0
2009-04-09,4.102,4.108,4.0499,4.108,64527,0
2009-04-13,4.0757,4.0757,4.0179,4.0434,72314,0
2009-04-14,4.0434,4.0885,4.0047,4.0434,84975,0
2009-04-15,4.0885,4.0885,4.024,4.0564,102262,0
2009-04-16,4.095,4.1407,4.0885,4.1339,94101,0
2009-04-17,4.1339,4.1724,4.102,4.1534,133141,0
2009-04-20,4.1534,4.1724,4.1145,4.1534,51686,0
2009-04-21,4.0885,4.1407,4.0691,4.095,105949,0
2009-04-22,4.1273,4.186,4.1273,4.1407,109841,0
2009-04-23,4.1596,4.2185,4.1471,4.186,81655,0
2009-04-24,4.1988,4.2244,4.1534,4.1724,84265,0
2009-04-27,4.1795,4.2379,4.1724,4.1917,58668,0
2009-04-28,4.1795,4.2114,4.1724,4.1917,82102,0
2009-04-29,4.1666,4.2439,4.1596,4.205,107256,0
2009-04-30,4.3346,4.3346,4.2114,4.283,93886,0
2009-05-01,4.2764,4.386,4.2764,4.3214,75327,0
2009-05-04,4.3411,4.3994,4.2959,4.3085,84765,0
2009-05-05,4.3085,4.3542,4.283,4.3542,52215,0
2009-05-06,4.328,4.3542,4.3214,4.3346,62634,0
2009-05-07,4.3733,4.3928,4.3346,4.3928,78201,0
2009-05-08,4.3542,4.4054,4.3471,4.3542,135914,0
2009-05-11,4.3346,4.3411,4.283,4.2891,85046,0
2009-05-12,4.283,4.2959,4.27,4.2959,130784,0
2009-05-13,4.2891,4.3085,4.27,4.2764,75695,0
2009-05-14,4.2379,4.328,4.2379,4.3085,97907,0
2009-05-15,4.328,4.3671,4.3214,4.3671,40545,0
2009-05-18,4.3604,4.3928,4.3542,4.386,79246,0
2009-05-19,4.3604,4.3928,4.3346,4.3671,63756,0
2009-05-20,4.386,4.386,4.3471,4.3604,56769,0
2009-05-21,4.3542,4.3801,4.3214,4.3214,127522,0
2009-05-22,4.3411,4.3604,4.3214,4.3214,50741,0
2009-05-26,4.3471,4.3994,4.3214,4.3801,138660,0
2009-05-27,4.3928,4.5027,4.3928,4.4576,267386,0
2009-05-28,4.4446,4.548,4.4382,4.5414,120359,0
2009-05-29,4.6058,4.6058,4.4251,4.5027,154986,0
2009-06-01,4.5095,4.5158,4.4576,4.4638,113866,0
2009-06-02,4.4895,4.5221,4.3801,4.5158,162558,0
2009-06-03,4.5158,4.5158,4.3733,4.4124,137386,0
2009-06-04,4.4189,4.4251,4.3801,4.4124,92473,0
2009-06-05,4.4189,4.4313,4.3542,4.3994,213979,0
2009-06-08,4.3994,4.4054,4.3346,4.3733,91871,0
2009-06-09,4.3542,4.3733,4.3411,4.3733,90033,0
2009-06-10,4.3801,4.3994,4.3604,4.3733,31992,0
2009-06-11,4.3733,4.3994,4.3671,4.386,59382,0
2009-06-12,4.3733,4.3733,4.3411,4.3411,62015,0
2009-06-15,4.3085,4.3733,4.3085,4.3471,111565,0
2009-06-16,4.3151,4.3733,4.3151,4.3471,64729,0
2009-06-17,4.3411,4.3604,4.3151,4.3151,36758,0
2009-06-18,4.3214,4.3471,4.3021,4.3411,65980,0
2009-06-19,4.3214,4.3542,4.2959,4.3021,89598,0
2009-06-22,4.3021,4.3214,4.2633,4.2764,77293,0
2009-06-23,4.2504,4.3085,4.2439,4.2633,121723,0
2009-06-24,4.2764,4.3214,4.2633,4.283,78384,0
2009-06-25,4.2764,4.3604,4.27,4.3604,145139,0
2009-06-26,4.3346,4.3671,4.3151,4.328,221865,0
2009-06-29,4.3214,4.3604,4.3151,4.3604,40461,0
2009-06-30,4.3471,4.3542,4.3151,4.3346,84092,0
2009-07-01,4.3346,4.386,4.3214,4.328,103634,0
2009-07-02,4.3151,4.3671,4.2891,4.3411,71940,0
2009-07-06,4.3214,4.3214,4.2959,4.3214,108756,0
2009-07-07,4.3214,4.3214,4.27,4.3151,83472,0
2009-07-08,4.328,4.3471,4.2891,4.3471,90362,0
2009-07-09,4.3542,4.3671,4.3151,4.3214,87560,0
2009-07-10,4.3214,4.3411,4.3151,4.3346,52125,0
2009-07-13,4.3151,4.328,4.2764,4.2959,141889,0
2009-07-14,4.2959,4.3671,4.2959,4.3671,93907,0
2009-07-15,4.3671,4.4313,4.3671,4.4189,166616,0
2009-07-16,4.4124,4.4313,4.3994,4.4054,107012,0
2009-07-17,4.4124,4.4251,4.4054,4.4054,29770,0
2009-07-20,4.4124,4.4313,4.4124,4.4189,67301,0
2009-07-21,4.4313,4.4382,4.4124,4.4251,87455,0
2009-07-22,4.4054,4.4446,4.4054,4.4189,72974,0
2009-07-23,4.4251,4.4833,4.4251,4.4833,86971,0
2009-07-24,4.4769,4.5221,4.4704,4.5158,106844,0
2009-07-27,4.5158,4.5221,4.4769,4.5027,47393,0
2009-07-28,4.5285,4.5285,4.4638,4.4833,77731,0
2009-07-29,4.5095,4.5609,4.5095,4.5158,214128,0
2009-07-30,4.5358,4.5358,4.4966,4.5221,113901,0
2009-07-31,4.5934,4.5934,4.5158,4.5868,149391,0
2009-08-03,4.5545,4.6327,4.5285,4.6129,103300,0
2009-08-04,4.6058,4.6193,4.5609,4.5671,144276,0
2009-08-05,4.5746,4.5868,4.548,4.5746,96429,0
2009-08-06,4.4769,4.5799,4.257,4.548,126763,0
2009-08-07,4.5609,4.5746,4.5358,4.5609,68337,0
2009-08-10,4.548,4.5746,4.548,4.5746,58570,0
2009-08-11,4.5609,4.5868,4.5545,4.5746,108142,0
2009-08-12,4.5934,4.5998,4.5671,4.5868,79830,0
2009-08-13,4.5799,4.5934,4.5671,4.5934,76294,0
2009-08-14,4.5671,4.5868,4.548,4.5746,71410,0
2009-08-17,4.5609,4.5934,4.5358,4.5671,135514,0
2009-08-18,4.5799,4.6129,4.5671,4.6058,85761,0
2009-08-19,4.6058,4.6581,4.5799,4.638,124513,0
2009-08-20,4.6193,4.6713,4.6193,4.6713,96506,0
2009-08-21,4.6839,4.6839,4.6058,4.6254,228051,0
2009-08-24,4.6193,4.6581,4.6129,4.6581,205339,0
2009-08-25,4.664,4.6773,4.6254,4.6515,124502,0
2009-08-26,4.645,4.6839,4.638,4.6773,181326,0
2009-08-27,4.6581,4.7358,4.638,4.7167,351010,0
2009-08-28,4.7485,4.8197,4.7293,4.7937,300066,0
2009-08-31,4.8136,4.8328,4.7872,4.8136,203335,0
2009-09-01,4.8522,4.865,4.7872,4.8328,187495,0
2009-09-02,4.8328,4.865,4.7293,4.7682,188699,0
2009-09-03,4.8064,4.8197,4.7553,4.7872,139704,0
2009-09-04,4.8453,4.9427,4.7937,4.9364,118596,0
2009-09-08,4.9364,4.9878,4.9169,4.9878,129781,0
2009-09-09,4.9751,4.9817,4.8713,4.9035,141681,0
2009-09-10,4.8975,4.8975,4.8136,4.8713,134449,0
2009-09-11,4.8846,4.8846,4.8136,4.8328,118199,0
2009-09-14,4.8197,4.8713,4.8064,4.865,132047,0
2009-09-15,4.8453,4.9035,4.8453,4.9035,107611,0
2009-09-16,4.8975,4.9556,4.8779,4.9364,151059,0
2009-09-17,4.9556,4.9751,4.9233,4.9493,81286,0
2009-09-18,4.9297,4.9944,4.9169,4.9751,104226,0
2009-09-21,4.9878,4.9878,4.9233,4.9297,142727,0
2009-09-22,5.0331,5.0331,4.9108,4.9297,106827,0
2009-09-23,4.9364,4.9878,4.9035,4.9686,121593,0
2009-09-24,4.9944,5.0012,4.9233,4.9297,161679,0
2009-09-25,4.9493,4.9623,4.8975,4.9108,148484,0
2009-09-28,4.9169,4.9556,4.8908,4.9108,106970,0
2009-09-29,4.8975,5.059,4.8846,4.9878,318625,0
2009-09-30,5.1304,5.1304,4.9686,4.9944,200418,0
2009-10-01,5.0268,5.0331,4.9556,4.9686,104728,0
2009-10-02,4.9493,5.053,4.9493,5.02,182545,0
2009-10-05,5.0458,5.059,5.0143,5.0458,110328,0
2009-10-06,5.0786,5.0786,5.0268,5.0656,97296,0
2009-10-07,5.0721,5.1366,5.0458,5.1304,164163,0
2009-10-08,5.1235,5.1436,5.1043,5.1304,72860,0
2009-10-09,5.1043,5.1043,4.9493,4.9556,185242,0
2009-10-12,4.8846,4.9035,4.5609,4.7682,562506,0
2009-10-13,4.7485,4.9297,4.7485,4.8779,174541,0
2009-10-14,4.8064,4.865,4.6906,4.7225,272400,0
2009-10-15,4.6515,4.7225,4.5934,4.6515,276576,0
2009-10-16,4.645,4.7225,4.645,4.7225,64193,0
2009-10-19,4.6969,4.7937,4.6839,4.7422,115702,0
2009-10-20,4.7682,4.8713,4.7293,4.8522,300676,0
2009-10-21,4.8394,4.8846,4.7937,4.8064,115046,0
2009-10-22,4.8136,4.8136,4.7745,4.7872,86144,0
2009-10-23,4.7872,4.8064,4.7225,4.7422,151186,0
2009-10-26,4.7553,4.7682,4.7225,4.7485,150082,0
2009-10-27,4.7813,4.7937,4.7485,4.7813,103123,0
2009-10-28,4.7813,4.7937,4.6969,4.7096,100986,0
2009-10-29,4.7225,4.7745,4.7225,4.7616,107457,0
2009-10-30,4.8004,4.8064,4.6969,4.7422,143893,0
2009-11-02,4.7358,4.7813,4.7225,4.7745,118358,0
2009-11-03,4.7485,4.7813,4.7485,4.7813,77781,0
2009-11-04,4.7682,4.7872,4.7358,4.7616,137676,0
2009-11-05,4.7553,4.8453,4.7553,4.8394,191844,0
2009-11-06,4.8328,4.865,4.8064,4.8262,86941,0
2009-11-09,4.8262,4.9035,4.7813,4.8846,166654,0
2009-11-10,4.8394,4.8846,4.8262,4.8779,133753,0
2009-11-11,4.8713,4.8975,4.8197,4.8328,158818,0
2009-11-12,4.7937,4.8197,4.7485,4.7745,178459,0
2009-11-13,4.7937,4.8136,4.7422,4.7813,133891,0
2009-11-16,4.7682,4.8064,4.7682,4.8004,93844,0
2009-11-17,4.7872,4.8136,4.7745,4.8004,105691,0
2009-11-18,4.8004,4.8453,4.7872,4.8136,128284,0
2009-11-19,4.7872,4.8004,4.7422,4.7872,133452,0
2009-11-20,4.7813,4.8136,4.7682,4.8136,134365,0
2009-11-23,4.8394,4.8975,4.7937,4.8779,119850,0
2009-11-24,4.8522,4.9751,4.8522,4.9493,131502,0
2009-11-25,4.9297,4.9751,4.865,4.9169,137149,0
2009-11-27,4.8908,4.9108,4.8713,4.8975,82546,0
2009-11-30,4.9686,4.9686,4.8908,4.9035,207309,0
2009-12-01,4.8975,4.9108,4.8713,4.8779,176124,0
2009-12-02,4.8779,4.9427,4.8713,4.9364,188203,0
2009-12-03,4.9297,5.0071,4.9233,5.0071,164652,0
2009-12-04,4.9751,5.0721,4.9751,5.053,145198,0
2009-12-07,5.02,5.059,5.0143,5.02,104495,0
2009-12-08,5.0398,5.0721,4.9944,5.0458,100681,0
2009-12-09,5.0398,5.0398,4.9297,4.9364,132140,0
2009-12-10,4.9427,4.9686,4.9169,4.9556,119195,0
2009-12-11,4.9493,5.0143,4.9169,5.0012,147108,0
2009-12-14,4.9751,5.0331,4.9427,5.0268,141093,0
2009-12-15,5.0268,5.0268,4.9233,4.9623,170760,0
2009-12-16,4.9427,4.9751,4.9035,4.9623,148783,0
2009-12-17,4.9233,4.9493,4.9169,4.9233,132118,0
2009-12-18,4.9169,4.9556,4.8975,4.9233,165642,0
2009-12-21,4.9297,4.9364,4.865,4.8846,183633,0
2009-12-22,4.8908,4.8975,4.8522,4.865,87507,0
2009-12-23,4.8585,4.8908,4.8522,4.865,83446,0
2009-12-24,4.8713,4.8975,4.8585,4.8779,55509,0
2009-12-28,4.8846,4.9169,4.8846,4.8975,72601,0
2009-12-29,4.8908,4.9364,4.8908,4.9297,105347,0
2009-12-30,4.9035,4.9169,4.8779,4.8908,102456,0
2009-12-31,4.9233,4.9751,4.8975,4.9751,133158,0
2010-01-04,4.9817,5.0071,4.9556,4.9686,120008,0
2010-01-05,4.9623,4.9944,4.9493,4.9878,48369,0
2010-01-06,4.9751,5.0458,4.9751,5.0071,127563,0
2010-01-07,5.0331,5.0721,5.0143,5.0721,126162,0
2010-01-08,5.0656,5.0786,5.0458,5.0786,125434,0
2010-01-11,5.0917,5.1111,5.0786,5.0849,132078,0
2010-01-12,5.0786,5.156,5.0786,5.1043,204149,0
2010-01-13,5.0849,5.1629,5.0849,5.1366,145804,0
2010-01-14,5.1304,5.1304,5.0786,5.0849,136059,0
2010-01-15,5.0786,5.0786,5.059,5.0656,87875,0
2010-01-19,5.0656,5.1436,5.0656,5.1235,124339,0
2010-01-20,5.0981,5.1436,5.0721,5.0917,92072,0
2010-01-21,5.0849,5.1111,5.0268,5.0458,151929,0
2010-01-22,5.0268,5.1235,5.0268,5.1043,91273,0
2010-01-25,5.1111,5.1629,5.0786,5.1111,196908,0
2010-01-26,5.0656,5.156,5.0656,5.1436,124605,0
2010-01-27,5.1436,5.1695,5.1304,5.1695,200187,0
2010-01-28,5.156,5.1695,5.0981,5.1043,125566,0
2010-01-29,5.1304,5.1884,5.0721,5.1629,169133,0
2010-02-01,5.1304,5.2597,5.1304,5.2404,143313,0
2010-02-02,5.2404,5.2663,5.2271,5.234,135543,0
2010-02-03,5.2597,5.2597,5.2017,5.2142,168640,0
2010-02-04,5.2142,5.2142,5.1695,5.1949,174653,0
2010-02-05,5.156,5.2532,5.0981,5.234,119302,0
2010-02-08,5.2404,5.2732,5.156,5.1629,180293,0
2010-02-09,5.1629,5.1629,5.059,5.059,346220,0
2010-02-10,5.053,5.0656,5.0143,5.0331,139867,0
2010-02-11,5.0268,5.0656,5.02,5.0398,76123,0
2010-02-12,5.0331,5.053,5.02,5.053,69710,0
2010-02-16,5.0331,5.1499,5.0331,5.1366,232431,0
2010-02-17,5.1173,5.2017,5.1173,5.1695,112563,0
2010-02-18,5.1629,5.2532,5.1173,5.1695,196444,0
2010-02-19,5.1304,5.2271,5.1304,5.1822,100189,0
2010-02-22,5.1499,5.1629,5.0331,5.059,163486,0
2010-02-23,5.053,5.1366,5.053,5.1366,105115,0
2010-02-24,5.0981,5.156,5.059,5.1304,138269,0
2010-02-25,5.1111,5.1756,5.0981,5.1629,123335,0
2010-02-26,5.1949,5.2404,5.156,5.2271,156261,0
2010-03-01,5.1949,5.2404,5.1949,5.2404,114548,0
2010-03-02,5.2079,5.2208,5.156,5.1822,125075,0
2010-03-03,5.2079,5.2142,5.1884,5.2017,54709,0
2010-03-04,5.1756,5.2017,5.1695,5.1949,94005,0
2010-03-05,5.1822,5.234,5.1822,5.2017,147562,0
2010-03-08,5.2271,5.2271,5.156,5.1695,180212,0
2010-03-09,5.1499,5.1629,5.1304,5.156,88317,0
2010-03-10,5.1629,5.1756,5.1304,5.1499,132909,0
2010-03-11,5.1366,5.1499,5.0917,5.1111,135330,0
2010-03-12,5.1111,5.1111,5.0917,5.1043,98668,0
2010-03-15,5.0917,5.1173,5.0786,5.0849,130011,0
2010-03-16,5.0656,5.1366,5.0656,5.1111,231850,0
2010-03-17,5.0917,5.1366,5.0917,5.1304,178814,0
2010-03-18,5.1235,5.1304,5.1043,5.1173,81727,0
2010-03-19,5.1111,5.1822,5.0981,5.1822,104376,0
2010-03-22,5.1235,5.1884,5.1235,5.1884,75883,0
2010-03-23,5.2142,5.2142,5.1695,5.1949,136168,0
2010-03-24,5.1756,5.1949,5.1695,5.1822,90030,0
2010-03-25,5.1756,5.1949,5.1695,5.1695,60977,0
2010-03-26,5.1695,5.2079,5.1695,5.1949,69907,0
2010-03-29,5.1884,5.2271,5.1822,5.2271,79268,0
2010-03-30,5.2079,5.2663,5.2079,5.2597,64059,0
2010-03-31,5.2532,5.3047,5.234,5.3047,145410,0
2010-04-01,5.2788,5.331,5.2732,5.331,102523,0
2010-04-05,5.3047,5.3179,5.1629,5.1884,203020,0
2010-04-06,5.156,5.1756,5.1235,5.1304,153496,0
2010-04-07,5.1436,5.1629,5.1304,5.1304,119540,0
2010-04-08,5.1629,5.1884,5.1366,5.1884,113609,0
2010-04-09,5.1822,5.2142,5.1629,5.2079,184765,0
2010-04-12,5.1884,5.2404,5.1822,5.2208,117921,0
2010-04-13,5.1949,5.2079,5.1629,5.1756,101010,0
2010-04-14,5.1756,5.2142,5.1756,5.2017,59726,0
2010-04-15,5.1949,5.2208,5.1756,5.1949,89112,0
2010-04-16,5.1695,5.2079,5.1436,5.1629,150471,0
2010-04-19,5.1436,5.234,5.1436,5.234,96705,0
2010-04-20,5.2142,5.2468,5.2142,5.2404,76749,0
2010-04-21,5.2856,5.2856,5.2271,5.2663,47398,0
2010-04-22,5.2663,5.2983,5.2404,5.2922,56840,0
2010-04-23,5.2567,5.3158,5.2501,5.2501,112985,0
2010-04-26,5.2732,5.2983,5.2532,5.2983,85320,0
2010-04-27,5.2983,5.2983,5.2404,5.2663,122102,0
2010-04-28,5.2532,5.2732,5.2468,5.2732,97551,0
2010-04-29,5.2922,5.2922,5.234,5.234,119156,0
2010-04-30,5.2597,5.3118,5.2208,5.2983,110120,0
2010-05-03,5.3243,5.3374,5.2856,5.3374,101006,0
2010-05-04,5.3047,5.3374,5.2788,5.2788,121719,0
2010-05-05,5.2856,5.3243,5.2663,5.2922,117395,0
2010-05-06,5.2532,5.2922,5.2079,5.2532,71920,0
2010-05-07,5.2922,5.2922,5.1822,5.2208,74534,0
2010-05-10,5.2922,5.2922,5.2468,5.2468,69774,0
2010-05-11,5.2404,5.2856,5.2017,5.2079,287275,0
2010-05-12,5.2142,5.2404,5.2079,5.2404,109278,0
2010-05-13,5.2404,5.2597,5.2271,5.2404,42572,0
2010-05-14,5.2271,5.2597,5.2017,5.234,65747,0
2010-05-17,5.1949,5.2208,5.1629,5.2017,76711,0
2010-05-18,5.2017,5.2271,5.1949,5.1949,39067,0
2010-05-19,5.1756,5.2404,5.1756,5.234,67221,0
2010-05-20,5.1822,5.2017,5.1043,5.1436,184463,0
2010-05-21,5.0786,5.1173,4.7036,5.0786,817085,0
2010-05-24,5.0786,5.1235,5.0786,5.1173,143950,0
2010-05-25,5.0398,5.1043,4.9817,5.1043,113065,0
2010-05-26,5.1111,5.1436,5.053,5.059,157609,0
2010-05-27,5.059,5.1235,5.059,5.0917,142560,0
2010-05-28,5.1173,5.2079,5.1173,5.2079,150020,0
2010-06-01,5.1822,5.1884,5.1436,5.1436,147628,0
2010-06-02,5.1499,5.1949,5.1499,5.1949,93662,0
2010-06-03,5.2017,5.2271,5.1499,5.2079,114699,0
2010-06-04,5.156,5.2142,5.156,5.2142,78449,0
2010-06-07,5.2079,5.2142,5.1822,5.2142,140163,0
2010-06-08,5.1949,5.2597,5.1822,5.2597,93198,0
2010-06-09,5.2208,5.2532,5.1884,5.1949,121621,0
2010-06-10,5.2079,5.2271,5.2079,5.2142,40836,0
2010-06-11,5.2142,5.2404,5.1949,5.234,54352,0
2010-06-14,5.2142,5.2468,5.2017,5.2404,137889,0
2010-06-15,5.2208,5.2468,5.1949,5.2142,135101,0
2010-06-16,5.2142,5.234,5.1436,5.1695,130284,0
2010-06-17,5.2017,5.2732,5.1884,5.2663,190605,0
2010-06-18,5.2468,5.2663,5.2142,5.2142,87060,0
2010-06-21,5.2208,5.2597,5.2208,5.2597,62935,0
2010-06-22,5.2208,5.2532,5.2142,5.2208,57985,0
2010-06-23,5.2142,5.2597,5.2142,5.2597,107538,0
2010-06-24,5.234,5.2597,5.234,5.2597,132462,0
2010-06-25,5.2597,5.2663,5.2468,5.2597,98143,0
2010-06-28,5.2597,5.2732,5.2468,5.2732,90724,0
2010-06-29,5.2404,5.2663,5.2079,5.2404,92976,0
2010-06-30,5.2545,5.3006,5.241,5.3006,141118,0
2010-07-01,5.2922,5.3118,5.2663,5.2922,126240,0
2010-07-02,5.3047,5.3179,5.2856,5.3047,51300,0
2010-07-06,5.2983,5.3243,5.2922,5.3243,111420,0
2010-07-07,5.3118,5.331,5.2856,5.2983,81173,0
2010-07-08,5.2922,5.3374,5.2922,5.3374,76651,0
2010-07-09,5.3118,5.3502,5.3118,5.3502,80303,0
2010-07-12,5.3438,5.3438,5.2663,5.2663,105476,0
2010-07-13,5.3118,5.3118,5.2732,5.2732,100255,0
2010-07-14,5.2597,5.2788,5.2468,5.2468,77565,0
2010-07-15,5.2597,5.2597,5.2208,5.2208,110216,0
2010-07-16,5.2271,5.2597,5.2208,5.2404,107012,0
2010-07-19,5.2532,5.3047,5.2271,5.3047,69922,0
2010-07-20,5.2983,5.3374,5.2788,5.331,52446,0
2010-07-21,5.3118,5.3374,5.2788,5.2856,144447,0
2010-07-22,5.2983,5.3047,5.2597,5.2856,122369,0
2010-07-23,5.2732,5.2856,5.2404,5.2597,113690,0
2010-07-26,5.3047,5.3047,5.2468,5.2663,141864,0
2010-07-27,5.2732,5.2788,5.2468,5.2468,117955,0
2010-07-28,5.2404,5.3179,5.2404,5.3179,134942,0
2010-07-29,5.3118,5.3438,5.3047,5.3438,120950,0
2010-07-30,5.331,5.4214,5.3179,5.4214,194811,0
2010-08-02,5.4024,5.4671,5.4024,5.4409,245088,0
2010-08-03,5.4278,5.4671,5.415,5.4601,156094,0
2010-08-04,5.4671,5.4991,5.4539,5.4991,83905,0
2010-08-05,5.4923,5.4991,5.4671,5.4991,107056,0
2010-08-06,5.4671,5.4991,5.415,5.4991,212587,0
2010-08-09,5.512,5.512,5.4671,5.4796,83877,0
2010-08-10,5.4671,5.5057,5.4409,5.447,140728,0
2010-08-11,5.4084,5.4409,5.357,5.3629,129315,0
2010-08-12,5.357,5.4409,5.3179,5.4409,88390,0
2010-08-13,5.4214,5.4796,5.4214,5.4728,50754,0
2010-08-16,5.4796,5.5248,5.447,5.5248,95463,0
2010-08-17,5.5057,5.5317,5.4796,5.4864,98199,0
2010-08-18,5.4864,5.512,5.4539,5.4601,58144,0
2010-08-19,5.4671,5.4923,5.4278,5.4539,78957,0
2010-08-20,5.415,5.4923,5.415,5.447,57168,0
2010-08-23,5.4796,5.512,5.447,5.4991,108814,0
2010-08-24,5.4864,5.5185,5.4728,5.4728,59304,0
2010-08-25,5.4539,5.4864,5.4342,5.4342,91602,0
2010-08-26,5.4214,5.4923,5.415,5.4539,133793,0
2010-08-27,5.4601,5.4923,5.4539,5.4728,48667,0
2010-08-30,5.4671,5.4991,5.4601,5.4671,99982,0
2010-08-31,5.5069,5.5132,5.4673,5.4673,117163,0
2010-09-01,5.4991,5.512,5.4671,5.4923,100586,0
2010-09-02,5.4796,5.512,5.4728,5.4991,104718,0
2010-09-03,5.512,5.512,5.447,5.447,70896,0
2010-09-07,5.4539,5.4923,5.4409,5.4539,60799,0
2010-09-08,5.4601,5.5057,5.4601,5.5057,64495,0
2010-09-09,5.512,5.6025,5.4864,5.6025,240994,0
2010-09-10,5.5896,5.6219,5.5702,5.5702,176406,0
2010-09-13,5.5248,5.5445,5.4409,5.4796,202764,0
2010-09-14,5.4671,5.512,5.4671,5.512,83071,0
2010-09-15,5.5057,5.512,5.447,5.4728,163136,0
2010-09-16,5.4991,5.512,5.4084,5.4342,225726,0
2010-09-17,5.4539,5.4728,5.4278,5.4671,91701,0
2010-09-20,5.4796,5.512,5.4601,5.4923,71317,0
2010-09-21,5.4864,5.512,5.4796,5.4796,57373,0
2010-09-22,5.4796,5.5702,5.4796,5.5445,143804,0
2010-09-23,5.5375,5.5702,5.512,5.5702,95198,0
2010-09-24,5.5702,5.6154,5.5375,5.5763,105603,0
2010-09-27,5.6025,5.6092,5.5185,5.5185,153823,0
2010-09-28,5.5317,5.5638,5.5185,5.551,63210,0
2010-09-29,5.5375,5.6025,5.5375,5.6025,66922,0
2010-09-30,5.6305,5.6634,5.6106,5.6432,68567,0
2010-10-01,5.6537,5.6805,5.6409,5.6673,103022,0
2010-10-04,5.6409,5.7058,5.6409,5.6673,95174,0
2010-10-05,5.6736,5.7127,5.6484,5.6673,122807,0
2010-10-06,5.6484,5.6805,5.6025,5.6285,111640,0
2010-10-07,5.6285,5.6537,5.551,5.5638,111436,0
2010-10-08,5.5638,5.5832,5.551,5.551,55996,0
2010-10-11,5.5763,5.6025,5.5638,5.5638,50478,0
2010-10-12,5.5638,5.5832,5.5375,5.5375,68668,0
2010-10-13,5.5248,5.5445,5.5057,5.5057,86647,0
2010-10-14,5.4991,5.5248,5.4671,5.4671,126946,0
2010-10-15,5.4728,5.4923,5.447,5.4796,140574,0
2010-10-18,5.4601,5.4728,5.4342,5.447,101695,0
2010-10-19,5.4342,5.4409,5.3825,5.3954,177804,0
2010-10-20,5.3954,5.4024,5.3762,5.3825,102136,0
2010-10-21,5.4084,5.4214,5.3697,5.3954,114036,0
2010-10-22,5.3888,5.4024,5.3374,5.3374,100061,0
2010-10-25,5.3502,5.3629,5.3374,5.3438,137878,0
2010-10-26,5.3438,5.3629,5.3243,5.357,137285,0
2010-10-27,5.331,5.3374,5.2788,5.2922,240788,0
2010-10-28,5.3118,5.3374,5.3047,5.3243,99840,0
2010-10-29,5.3291,5.3422,5.3085,5.3359,65909,0
2010-11-01,5.3438,5.3762,5.3118,5.3629,75398,0
2010-11-02,5.3629,5.3629,5.3047,5.3179,107619,0
2010-11-03,5.3438,5.3438,5.3047,5.3243,136418,0
2010-11-04,5.357,5.357,5.3047,5.3502,100607,0
2010-11-05,5.331,5.3502,5.3243,5.3374,72704,0
2010-11-08,5.3374,5.3438,5.3047,5.3118,106864,0
2010-11-09,5.3047,5.331,5.2788,5.2856,124071,0
2010-11-10,5.2732,5.2788,5.1043,5.1436,443781,0
2010-11-11,5.1111,5.1111,4.9169,5.02,703828,0
2010-11-12,5.02,5.0331,4.9493,4.9944,155619,0
2010-11-15,4.9686,4.9878,4.8004,4.8004,485458,0
2010-11-16,4.7293,4.8394,4.5998,4.8197,620042,0
2010-11-17,4.8522,4.8975,4.8328,4.8908,181219,0
2010-11-18,4.8908,4.8908,4.7937,4.865,145519,0
2010-11-19,4.8585,4.9493,4.8585,4.9493,254840,0
2010-11-22,4.9686,5.1173,4.9686,5.0981,390298,0
2010-11-23,5.0917,5.1366,5.059,5.1043,199706,0
2010-11-24,5.1366,5.156,5.0786,5.0849,149648,0
2010-11-26,5.0786,5.1304,5.0656,5.1111,56213,0
2010-11-29,5.0721,5.1235,5.053,5.0981,140138,0
2010-11-30,5.1043,5.144,5.0782,5.1371,182261,0
2010-12-01,5.1304,5.1366,5.02,5.053,179462,0
2010-12-02,5.0268,5.0849,5.02,5.02,179052,0
2010-12-03,5.02,5.0981,5.02,5.0656,130447,0
2010-12-06,5.0656,5.0656,5.0143,5.0143,305370,0
2010-12-07,5.02,5.0331,4.8908,4.9364,304150,0
2010-12-08,4.9493,4.9493,4.8262,4.8585,218546,0
2010-12-09,4.8453,4.8908,4.7872,4.8262,310669,0
2010-12-10,4.7872,4.8136,4.7553,4.7872,193260,0
2010-12-13,4.7616,4.7937,4.6254,4.6327,472888,0
2010-12-14,4.5998,4.6515,4.5998,4.6129,299297,0
2010-12-15,4.664,4.7937,4.5671,4.7937,435605,0
2010-12-16,4.7531,4.9485,4.7531,4.9226,340250,0
2010-12-17,4.9233,4.9556,4.8908,4.9556,264953,0
2010-12-20,4.9556,4.9556,4.6906,4.6906,367659,0
2010-12-21,4.6839,4.7485,4.6254,4.7293,392174,0
2010-12-22,4.6969,4.8394,4.6969,4.8394,316876,0
2010-12-23,4.7745,4.8136,4.7553,4.7616,135676,0
2010-12-27,4.7682,4.8846,4.7422,4.8585,301779,0
2010-12-28,4.8197,4.8585,4.7167,4.7358,284016,0
2010-12-29,4.7699,4.8563,4.7233,4.823,183012,0
2010-12-30,4.8296,4.8363,4.7897,4.8032,164980,0
2010-12-31,4.8497,4.9254,4.8497,4.9043,188716,0
2011-01-03,4.8713,4.9108,4.8453,4.865,161685,0
2011-01-04,4.8908,4.9035,4.8394,4.8846,128785,0
2011-01-05,4.8908,4.9169,4.865,4.8908,117217,0
2011-01-06,4.9035,4.9108,4.8453,4.8522,96860,0
2011-01-07,4.8779,4.8846,4.8328,4.8585,115724,0
2011-01-10,4.8713,4.8908,4.7872,4.7872,155142,0
2011-01-11,4.8004,4.8262,4.7872,4.8064,140510,0
2011-01-12,4.7682,4.7813,4.6773,4.6773,207987,0
2011-01-13,4.6906,4.7036,4.645,4.6773,356294,0
2011-01-14,4.6581,4.664,4.5095,4.5868,379165,0
2011-01-18,4.6193,4.6969,4.5671,4.6839,374308,0
2011-01-19,4.7271,4.7271,4.6097,4.6097,217105,0
2011-01-20,4.5934,4.7682,4.5934,4.7167,357375,0
2011-01-21,4.7225,4.8394,4.7167,4.8262,288714,0
2011-01-24,4.8328,4.9169,4.8262,4.9169,374909,0
2011-01-25,4.9169,4.9878,4.8975,4.9878,255682,0
2011-01-26,4.9623,4.9944,4.9623,4.9878,172282,0
2011-01-27,5.0071,5.0071,4.9035,4.9035,215040,0
2011-01-28,4.9169,4.9364,4.8779,4.8779,139957,0
2011-01-31,4.9182,4.9322,4.8773,4.8908,176090,0
2011-02-01,4.9169,4.9427,4.9035,4.9427,116479,0
2011-02-02,4.9233,4.9878,4.9233,4.9878,84827,0
2011-02-03,4.9616,4.9811,4.9485,4.9616,77448,0
2011-02-04,4.9686,4.9686,4.9108,4.9169,80669,0
2011-02-07,4.9233,4.9493,4.9108,4.9169,120670,0
2011-02-08,4.9623,4.9686,4.9169,4.9556,127957,0
2011-02-09,4.9751,4.9944,4.9493,4.9944,81245,0
2011-02-10,4.9811,5.0068,4.9356,4.9356,149787,0
2011-02-11,4.9556,5.0143,4.9427,5.0143,110107,0
2011-02-14,4.9751,4.9944,4.9297,4.9623,83531,0
2011-02-15,4.9493,4.9493,4.8908,4.8975,106178,0
2011-02-16,4.9169,4.9297,4.8975,4.8975,95743,0
2011-02-18,4.9681,4.9681,4.9099,4.9099,161413,0
2011-02-22,4.9108,4.9108,4.7682,4.7937,270214,0
2011-02-23,4.8064,4.8846,4.7872,4.8136,188275,0
2011-02-24,4.8064,4.8394,4.7485,4.7813,207882,0
2011-02-25,4.7793,4.838,4.7592,4.838,141483,0
2011-02-28,4.8563,4.8627,4.8168,4.8363,132570,0
2011-03-01,4.8435,4.8764,4.8435,4.8701,96214,0
2011-03-02,4.8633,4.9291,4.8633,4.9225,170008,0
2011-03-03,4.8965,4.942,4.8965,4.8965,148162,0
2011-03-04,4.8967,4.9292,4.8707,4.8967,288175,0
2011-03-07,4.8836,4.9226,4.8836,4.9099,209605,0
2011-03-08,4.9027,5.02,4.9027,5.0068,197676,0
2011-03-09,5.0008,5.0398,4.9875,5.0398,201124,0
2011-03-10,4.9946,5.0337,4.9816,5.0204,93740,0
2011-03-11,4.9875,5.0267,4.9875,5.02,128032,0
2011-03-14,5.02,5.0658,4.9159,4.9746,215609,0
2011-03-15,4.9159,4.9811,4.8898,4.9616,93541,0
2011-03-16,4.955,5.02,4.955,4.9681,190137,0
2011-03-17,4.9626,5.0159,4.9626,5.0159,93822,0
2011-03-18,5.02,5.033,4.9875,5.033,84247,0
2011-03-21,5.033,5.0459,5.0068,5.0459,116538,0
2011-03-22,4.9941,5.0267,4.9811,5.0008,107051,0
2011-03-23,4.9811,5.0398,4.9226,5.014,124053,0
2011-03-24,5.0068,5.0398,5.0068,5.033,68393,0
2011-03-25,5.0467,5.0665,5.0406,5.0665,55843,0
2011-03-28,5.0398,5.1045,5.0398,5.0723,118562,0
2011-03-29,5.0787,5.092,5.0591,5.0723,94437,0
2011-03-30,5.0658,5.0787,5.0267,5.033,83046,0
2011-03-31,5.0213,5.0559,5.0213,5.0284,75988,0
2011-04-01,5.0467,5.0599,5.0406,5.0467,95467,0
2011-04-04,5.0267,5.0267,5.0008,5.0068,80291,0
2011-04-05,4.9989,5.0649,4.9989,5.032,77361,0
2011-04-06,5.0406,5.0926,4.9946,4.9946,152449,0
2011-04-07,4.9591,5.0123,4.9591,4.9989,60581,0
2011-04-08,5.0013,5.0147,4.9619,4.9946,94390,0
2011-04-11,4.9816,5.0013,4.9749,4.9816,38409,0
2011-04-12,4.9528,4.9856,4.9195,4.9331,98800,0
2011-04-13,4.9291,4.9551,4.857,4.857,164989,0
2011-04-14,4.8633,4.8965,4.857,4.8832,71018,0
2011-04-15,4.8832,4.942,4.8503,4.942,186109,0
2011-04-18,4.8701,4.9486,4.8435,4.9356,78999,0
2011-04-19,4.9097,4.9225,4.8965,4.9025,61988,0
2011-04-20,4.9291,4.9551,4.9097,4.9097,68293,0
2011-04-21,4.9025,4.9097,4.8633,4.8832,93845,0
2011-04-25,4.9025,4.9157,4.8832,4.9097,57240,0
2011-04-26,4.9135,4.9331,4.8808,4.9331,98511,0
2011-04-27,4.9225,4.9356,4.8894,4.8894,152320,0
2011-04-28,4.8965,4.9291,4.8701,4.9225,106007,0
2011-04-29,4.9316,4.966,4.9176,4.9246,96542,0
2011-05-02,4.9356,4.9486,4.9097,4.9097,71974,0
2011-05-03,4.883,4.9226,4.8563,4.9159,221637,0
2011-05-04,4.9195,4.9331,4.8864,4.9331,81274,0
2011-05-05,4.9293,4.9688,4.9159,4.9688,73491,0
2011-05-06,4.966,5.0185,4.9591,5.0123,89289,0
2011-05-09,4.9989,5.0386,4.9792,5.0123,77094,0
2011-05-10,5.0254,5.0913,5.0123,5.0846,161292,0
2011-05-11,5.1017,5.2606,5.0487,5.2143,657586,0
2011-05-12,5.1641,5.2097,5.144,5.1641,184678,0
2011-05-13,5.1503,5.1704,5.144,5.1571,89609,0
2011-05-16,5.1641,5.1769,5.144,5.144,64786,0
2011-05-17,5.1503,5.1966,5.1371,5.1966,85811,0
2011-05-18,5.1704,5.2097,5.1704,5.1966,106103,0
2011-05-19,5.2035,5.223,5.1308,5.1308,130830,0
2011-05-20,5.1287,5.1548,5.115,5.1287,86283,0
2011-05-23,5.1308,5.1571,5.1174,5.124,95159,0
2011-05-24,5.1174,5.1571,5.1043,5.1113,77200,0
2011-05-25,5.1113,5.2429,5.0979,5.1641,352380,0
2011-05-26,5.1371,5.184,5.1371,5.1571,65160,0
2011-05-27,5.1485,5.2015,5.1485,5.1744,57538,0
2011-05-31,5.226,5.226,5.1648,5.1779,92326,0
2011-06-01,5.184,5.2362,5.184,5.2166,119063,0
2011-06-02,5.2211,5.2211,5.1943,5.2211,107878,0
2011-06-03,5.2015,5.241,5.2015,5.241,94872,0
2011-06-06,5.2344,5.2807,5.2211,5.2674,93493,0
2011-06-07,5.2785,5.3054,5.2726,5.3054,79356,0
2011-06-08,5.2989,5.3124,5.2726,5.2726,74176,0
2011-06-09,5.2989,5.3124,5.2856,5.2923,81431,0
2011-06-10,5.2807,5.2943,5.2143,5.2745,137290,0
2011-06-13,5.1813,5.2745,5.1349,5.1614,225312,0
2011-06-14,5.1943,5.2211,5.1485,5.1813,88516,0
2011-06-15,5.1878,5.2344,5.1685,5.2344,80712,0
2011-06-16,5.2277,5.2482,5.1872,5.1937,59958,0
2011-06-17,5.2015,5.2477,5.2015,5.2477,77466,0
2011-06-20,5.2211,5.2943,5.2211,5.2877,44889,0
2011-06-21,5.2877,5.2943,5.2745,5.2807,60775,0
2011-06-22,5.2807,5.2943,5.2745,5.2943,89352,0
2011-06-23,5.2745,5.3076,5.2674,5.2943,75460,0
2011-06-24,5.2856,5.3858,5.2856,5.3789,113032,0
2011-06-27,5.3938,5.4333,5.3801,5.4139,145231,0
2011-06-28,5.4065,5.4267,5.3938,5.4199,95000,0
2011-06-29,5.3938,5.4139,5.3139,5.3405,123066,0
2011-06-30,5.3597,5.3597,5.3042,5.3042,118565,0
2011-07-01,5.3188,5.3456,5.2989,5.3188,46059,0
2011-07-05,5.3052,5.3188,5.2987,5.3188,82882,0
2011-07-06,5.2818,5.3291,5.2818,5.3085,111719,0
2011-07-07,5.3052,5.3862,5.3052,5.3325,165749,0
2011-07-08,5.3325,5.413,5.3325,5.413,84451,0
2011-07-11,5.4123,5.419,5.3188,5.3391,160507,0
2011-07-12,5.3658,5.3658,5.3123,5.3254,104491,0
2011-07-13,5.3324,5.3726,5.3254,5.3391,113883,0
2011-07-14,5.3655,5.3655,5.2856,5.2989,131448,0
2011-07-15,5.2923,5.3188,5.2388,5.2388,124266,0
2011-07-18,5.2388,5.2522,5.1989,5.2055,110840,0
2011-07-19,5.2411,5.2818,5.214,5.2549,101369,0
2011-07-20,5.2785,5.2856,5.2388,5.2388,76405,0
2011-07-21,5.2257,5.3054,5.2257,5.3054,87224,0
2011-07-22,5.2781,5.3728,5.2722,5.3728,131490,0
2011-07-25,5.3523,5.3726,5.3188,5.3592,158749,0
2011-07-26,5.3695,5.3695,5.3222,5.3222,55032,0
2011-07-27,5.2989,5.3054,5.2388,5.2726,144979,0
2011-07-28,5.2482,5.3222,5.214,5.2549,107648,0
2011-07-29,5.2532,5.2532,5.1709,5.2054,233032,0
2011-08-01,5.2456,5.2785,5.2388,5.2522,93301,0
2011-08-02,5.2612,5.3222,5.2612,5.3022,98214,0
2011-08-03,5.2852,5.3188,5.2722,5.2921,120464,0
2011-08-04,5.3222,5.3493,5.2411,5.3085,150279,0
2011-08-05,5.2781,5.3254,5.2183,5.2987,107196,0
2011-08-08,5.1572,5.1572,4.9496,4.956,281521,0
2011-08-09,4.956,5.1508,4.8825,5.0569,137525,0
2011-08-10,5.0706,5.3325,5.037,5.2585,307773,0
2011-08-11,5.2452,5.3052,5.198,5.2781,121212,0
2011-08-12,5.3123,5.3325,5.2518,5.2585,112302,0
2011-08-15,5.2585,5.2987,5.2518,5.2585,140817,0
2011-08-16,5.2987,5.3123,5.185,5.2049,195582,0
2011-08-17,5.2452,5.2852,5.2183,5.2518,175101,0
2011-08-18,5.225,5.2452,5.1708,5.2112,144923,0
2011-08-19,5.2112,5.2722,5.1911,5.198,105390,0
2011-08-22,5.2585,5.2781,5.225,5.2383,111997,0
2011-08-23,5.2921,5.3658,5.2585,5.3392,134506,0
2011-08-24,5.3458,5.3792,5.3188,5.3392,69262,0
2011-08-25,5.3188,5.4059,5.3188,5.4059,123961,0
2011-08-26,5.3625,5.4508,5.3625,5.4169,94593,0
2011-08-29,5.4331,5.4669,5.4059,5.4533,85215,0
2011-08-30,5.4462,5.4729,5.4462,5.4669,91872,0
2011-08-31,5.5185,5.6152,5.477,5.5529,237850,0
2011-09-01,5.5475,5.5536,5.4669,5.5135,126637,0
2011-09-02,5.4886,5.5779,5.4744,5.5567,98810,0
2011-09-06,5.4776,5.5453,5.4302,5.4302,142419,0
2011-09-07,5.4678,5.5632,5.4678,5.4883,169293,0
2011-09-08,5.4883,5.5556,5.4742,5.4742,97354,0
2011-09-09,5.4373,5.5793,5.3898,5.5719,128487,0
2011-09-12,5.5182,5.599,5.5182,5.599,169720,0
2011-09-13,5.5926,5.599,5.5453,5.599,123661,0
2011-09-14,5.5793,5.6261,5.5519,5.6062,139665,0
2011-09-15,5.6062,5.6126,5.5585,5.5719,160589,0
2011-09-16,5.5048,5.5719,5.5048,5.5719,176852,0
2011-09-19,5.5382,5.5719,5.5248,5.5658,135704,0
2011-09-20,5.5855,5.599,5.5382,5.5453,92272,0
2011-09-21,5.5719,5.6062,5.5519,5.5793,62953,0
2011-09-22,5.5382,5.6331,5.5382,5.6126,202844,0
2011-09-23,5.6239,5.6376,5.5901,5.6312,82684,0
2011-09-26,5.6528,5.6937,5.6193,5.6937,161888,0
2011-09-27,5.7275,5.7409,5.6667,5.7072,118830,0
2011-09-28,5.6937,5.7208,5.647,5.6734,116260,0
2011-09-29,5.7008,5.7275,5.6805,5.7208,100896,0
2011-09-30,5.6927,5.7839,5.6927,5.7839,166501,0
2011-10-03,5.7951,5.856,5.6734,5.6869,191434,0
2011-10-04,5.6424,5.7039,5.5398,5.588,141909,0
2011-10-05,5.6152,5.6495,5.5678,5.6088,128504,0
2011-10-06,5.5945,5.6152,5.5534,5.5605,139610,0
2011-10-07,5.5632,5.5699,5.5152,5.5427,160260,0
2011-10-10,5.5427,5.6037,5.5427,5.6037,79209,0
2011-10-11,5.5699,5.6445,5.5699,5.6445,50361,0
2011-10-12,5.6579,5.6652,5.5699,5.6312,82526,0
2011-10-13,5.6174,5.7194,5.5834,5.7054,104129,0
2011-10-14,5.7258,5.753,5.6445,5.6652,93838,0
2011-10-17,5.6652,5.6851,5.4201,5.4338,543686,0
2011-10-18,5.4408,5.4408,5.3524,5.3796,504042,0
2011-10-19,5.3731,5.4138,5.3185,5.3252,427878,0
2011-10-20,5.3524,5.3796,5.3456,5.3796,188407,0
2011-10-21,5.4103,5.4858,5.3967,5.4858,149600,0
2011-10-24,5.4408,5.4609,5.4272,5.4408,151635,0
2011-10-25,5.4132,5.5024,5.4132,5.5024,152366,0
2011-10-26,5.495,5.5019,5.4338,5.495,115801,0
2011-10-27,5.5221,5.5427,5.4338,5.4408,185614,0
2011-10-28,5.4307,5.4858,5.424,5.4651,74605,0
2011-10-31,5.4745,5.5667,5.468,5.5522,153643,0
2011-11-01,5.4954,5.5915,5.4954,5.5024,158568,0
2011-11-02,5.506,5.5398,5.4991,5.5194,30519,0
2011-11-03,5.5158,5.5644,5.5158,5.5644,68441,0
2011-11-04,5.5321,5.6222,5.5321,5.6222,113597,0
2011-11-07,5.6357,5.6633,5.6152,5.6424,90477,0
2011-11-08,5.6357,5.6974,5.6357,5.6831,176544,0
2011-11-09,5.6812,5.7635,5.6391,5.7566,148996,0
2011-11-10,5.736,5.77,5.5567,5.5915,227763,0
2011-11-11,5.6221,5.6831,5.5813,5.6831,108077,0
2011-11-14,5.6831,5.7516,5.6633,5.7178,142062,0
2011-11-15,5.7039,5.7109,5.6152,5.6357,105908,0
2011-11-16,5.6221,5.6904,5.6221,5.6558,122619,0
2011-11-17,5.6357,5.6558,5.547,5.5605,95543,0
2011-11-18,5.5846,5.6529,5.5846,5.6529,79201,0
2011-11-21,5.6693,5.7178,5.6558,5.7178,116514,0
2011-11-22,5.7178,5.7722,5.7039,5.7039,133284,0
2011-11-23,5.7039,5.7516,5.6831,5.7039,81016,0
2011-11-25,5.7291,5.7566,5.7014,5.7152,68609,0
2011-11-28,5.7586,5.7586,5.6693,5.6904,125781,0
2011-11-29,5.7178,5.7313,5.6831,5.6831,89198,0
2011-11-30,5.7454,5.7596,5.6816,5.731,131092,0
2011-12-01,5.745,5.7655,5.7109,5.7178,67460,0
2011-12-02,5.7152,5.77,5.7014,5.7496,113276,0
2011-12-05,5.7635,5.784,5.7427,5.7773,105830,0
2011-12-06,5.7566,5.826,5.7566,5.8051,101316,0
2011-12-07,5.7949,5.871,5.7879,5.8636,131790,0
2011-12-08,5.8571,5.8776,5.7949,5.8362,103708,0
2011-12-09,5.7979,5.8733,5.7908,5.8319,131911,0
2011-12-12,5.8319,5.8665,5.7152,5.7496,211786,0
2011-12-13,5.7773,5.8183,5.7427,5.7566,115136,0
2011-12-14,5.77,5.7979,5.6875,5.6947,128509,0
2011-12-15,5.7221,5.887,5.7221,5.8459,280548,0
2011-12-16,5.8571,5.8776,5.8223,5.871,60943,0
2011-12-19,5.8797,5.9006,5.8665,5.8797,165127,0
2011-12-20,5.8665,5.9075,5.736,5.7635,182338,0
2011-12-21,5.7979,6.0245,5.7773,5.9487,297750,0
2011-12-22,5.9835,5.9835,5.8797,5.8937,129629,0
2011-12-23,5.9469,5.9744,5.885,5.9604,110800,0
2011-12-27,5.9421,6.0107,5.9146,5.9835,214194,0
2011-12-28,5.9835,5.9835,5.9348,5.9558,98129,0
2011-12-29,5.9348,5.99,5.921,5.9835,112096,0
2011-12-30,6.0075,6.0075,5.9577,5.9724,81706,0
2012-01-03,5.9604,5.9953,5.9399,5.9813,162380,0
2012-01-04,5.9953,6.0228,5.9538,6.0087,117477,0
2012-01-05,6.002,6.0161,5.885,5.933,237162,0
2012-01-06,5.933,5.9677,5.9123,5.9677,106120,0
2012-01-09,5.9604,6.0087,5.9604,5.9884,136696,0
2012-01-10,6.0087,6.0161,5.9813,6.0087,123303,0
2012-01-11,6.0065,6.0342,5.9647,5.9783,127748,0
2012-01-12,5.9994,6.0897,5.951,6.069,124226,0
2012-01-13,6.0575,6.0713,5.9953,6.0228,119503,0
2012-01-17,6.0251,6.0251,5.976,5.9835,120425,0
2012-01-18,5.9744,5.9953,5.9604,5.9884,95842,0
2012-01-19,5.9813,6.0297,5.9813,6.0228,104042,0
2012-01-20,6.0297,6.0849,6.0297,6.0849,120987,0
2012-01-23,6.1053,6.1335,6.064,6.0917,192287,0
2012-01-24,6.0575,6.1469,6.0575,6.1335,114447,0
2012-01-25,6.1264,6.1264,6.1053,6.1264,75422,0
2012-01-26,6.1129,6.1608,6.1129,6.1543,85533,0
2012-01-27,6.1524,6.1734,6.1176,6.1451,140363,0
2012-01-30,6.1746,6.2159,6.1543,6.1954,143408,0
2012-01-31,6.1955,6.2169,6.1885,6.2024,123472,0
2012-02-01,6.2437,6.2504,6.2091,6.223,109828,0
2012-02-02,6.3198,6.3335,6.1746,6.2091,182718,0
2012-02-03,6.2494,6.2494,6.2009,6.2426,108131,0
2012-02-06,6.2286,6.2354,6.1592,6.1734,91846,0
2012-02-07,6.1856,6.1998,6.1436,6.1508,151739,0
2012-02-08,6.1508,6.1786,6.1227,6.1436,200101,0
2012-02-09,6.1436,6.1718,6.1365,6.1645,147352,0
2012-02-10,6.1592,6.1801,6.1524,6.1801,82712,0
2012-02-13,6.1867,6.2078,6.1382,6.166,95482,0
2012-02-14,6.1382,6.1734,6.0969,6.1107,97873,0
2012-02-15,6.0969,6.1318,6.069,6.069,176483,0
2012-02-16,6.0552,6.069,5.9647,5.9719,422652,0
2012-02-17,5.9719,6.0065,5.9368,5.9858,198670,0
2012-02-21,5.9994,6.0897,5.9994,6.0619,231664,0
2012-02-22,6.0619,6.076,6.0273,6.0273,150039,0
2012-02-23,6.0828,6.0828,6.0204,6.0619,205353,0
2012-02-24,6.074,6.1508,6.0601,6.1297,177444,0
2012-02-27,6.1318,6.2009,6.1107,6.2009,181147,0
2012-02-28,6.2147,6.2286,6.1939,6.2147,148551,0
2012-02-29,6.2206,6.2346,6.1426,6.1851,123283,0
2012-03-01,6.2078,6.2426,6.1801,6.2426,124855,0
2012-03-02,6.205,6.2402,6.205,6.2402,101948,0
2012-03-05,6.2344,6.2416,6.1856,6.2275,97700,0
2012-03-06,6.212,6.212,6.135,6.1559,125067,0
2012-03-07,6.1699,6.226,6.0577,6.1143,298526,0
2012-03-08,6.1488,6.1768,6.0227,6.0504,872003,0
2012-03-09,6.0952,6.1227,6.074,6.1161,180324,0
2012-03-12,6.1508,6.1578,6.1161,6.1436,250683,0
2012-03-13,6.1436,6.1578,6.1161,6.1297,159063,0
2012-03-14,6.1161,6.1227,6.0177,6.0177,225456,0
2012-03-15,6.0319,6.0319,5.8923,5.9276,389434,0
2012-03-16,5.8783,5.8783,5.7247,5.8296,446504,0
2012-03-19,5.8016,5.8643,5.6899,5.7526,917258,0
2012-03-20,5.7668,5.8296,5.7247,5.7599,445644,0
2012-03-21,5.7947,5.9062,5.7876,5.9062,294993,0
2012-03-22,5.9276,5.9414,5.8577,5.8923,170576,0
2012-03-23,5.9104,5.9104,5.861,5.8753,117006,0
2012-03-26,5.8783,5.8857,5.8157,5.8783,223877,0
2012-03-27,5.8643,5.9555,5.8296,5.9481,233673,0
2012-03-28,5.9276,6.0319,5.9276,6.0319,132608,0
2012-03-29,6.0177,6.074,6.0111,6.0668,183267,0
2012-03-30,6.093,6.093,6.05,6.0643,118362,0
2012-04-02,6.074,6.1017,6.074,6.1017,116960,0
2012-04-03,6.0996,6.0996,6.0504,6.0787,130088,0
2012-04-04,6.0827,6.1037,6.0616,6.1037,87890,0
2012-04-05,6.097,6.1111,6.0687,6.0827,64223,0
2012-04-09,6.0928,6.1627,6.0928,6.1205,139936,0
2012-04-10,6.1205,6.1488,6.1205,6.135,107503,0
2012-04-11,6.1488,6.1911,6.142,6.1768,175311,0
2012-04-12,6.1768,6.1983,6.0856,6.1205,152985,0
2012-04-13,6.1278,6.1699,6.1205,6.1699,88560,0
2012-04-16,6.1627,6.205,6.1627,6.1911,76379,0
2012-04-17,6.1817,6.1817,6.1326,6.1534,122508,0
2012-04-18,6.1699,6.1983,6.1627,6.1911,96992,0
2012-04-19,6.1983,6.226,6.1627,6.1768,85723,0
2012-04-20,6.1603,6.2096,6.1393,6.2096,74133,0
2012-04-23,6.226,6.226,6.1699,6.184,118348,0
2012-04-24,6.205,6.2332,6.1768,6.2192,167266,0
2012-04-25,6.226,6.2332,6.1768,6.184,134064,0
2012-04-26,6.1983,6.212,6.184,6.1911,82307,0
2012-04-27,6.2024,6.2169,6.1603,6.2096,108329,0
2012-04-30,6.2206,6.2276,6.1995,6.2134,97187,0
2012-05-01,6.2238,6.245,6.2169,6.2238,143363,0
2012-05-02,6.238,6.2805,6.2024,6.231,160026,0
2012-05-03,6.238,6.2593,6.238,6.2593,125922,0
2012-05-04,6.2593,6.2593,6.2169,6.238,95224,0
2012-05-07,6.2593,6.2593,6.2238,6.2238,74170,0
2012-05-08,6.245,6.245,6.2238,6.245,126456,0
2012-05-09,6.2521,6.2943,6.245,6.2943,157011,0
2012-05-10,6.3125,6.3199,6.2917,6.3199,99619,0
2012-05-11,6.3014,6.3298,6.2943,6.3298,126764,0
2012-05-14,6.3298,6.3365,6.3014,6.3298,80270,0
2012-05-15,6.3298,6.358,6.245,6.2662,230247,0
2012-05-16,6.2875,6.3153,6.2875,6.3153,77031,0
2012-05-17,6.3227,6.4497,6.3153,6.4143,216033,0
2012-05-18,6.4285,6.4569,6.4076,6.4359,188526,0
2012-05-21,6.4424,6.4569,6.3509,6.3861,150415,0
2012-05-22,6.3861,6.4,6.3649,6.3934,95441,0
2012-05-23,6.4214,6.4214,6.3934,6.4214,130366,0
2012-05-24,6.4214,6.4285,6.3934,6.4285,49139,0
2012-05-25,6.4424,6.4497,6.4,6.4,72600,0
2012-05-29,6.4359,6.4424,6.3649,6.379,129171,0
2012-05-30,6.4,6.4143,6.3722,6.379,93403,0
2012-05-31,6.409,6.4592,6.3946,6.416,90269,0
2012-06-01,6.4402,6.4689,6.3482,6.4121,108072,0
2012-06-04,6.4285,6.4711,6.4076,6.4359,80217,0
2012-06-05,6.4589,6.4736,6.4303,6.4661,100887,0
2012-06-06,6.4661,6.5018,6.452,6.5018,123704,0
2012-06-07,6.4945,6.5018,6.4161,6.452,137426,0
2012-06-08,6.4827,6.5465,6.4475,6.5399,148871,0
2012-06-11,6.5608,6.5608,6.4827,6.4898,112935,0
2012-06-12,6.497,6.5112,6.4402,6.4475,79470,0
2012-06-13,6.4689,6.4689,6.4402,6.4548,88244,0
2012-06-14,6.4264,6.4264,6.2985,6.3125,215930,0
2012-06-15,6.3125,6.3271,6.2346,6.2631,186489,0
2012-06-18,6.2772,6.3553,6.2772,6.3482,104460,0
2012-06-19,6.3832,6.4192,6.3624,6.3832,121737,0
2012-06-20,6.4051,6.4548,6.391,6.4402,102690,0
2012-06-21,6.4614,6.497,6.4614,6.476,125824,0
2012-06-22,6.4877,6.5088,6.4661,6.5018,91627,0
2012-06-25,6.5112,6.5112,6.476,6.4827,73891,0
2012-06-26,6.5043,6.5112,6.4898,6.5112,134436,0
2012-06-27,6.5182,6.5608,6.5112,6.5608,48877,0
2012-06-28,6.5608,6.5891,6.5399,6.5749,117824,0
2012-06-29,6.5825,6.6103,6.5749,6.5825,110142,0
2012-07-02,6.6103,6.639,6.5891,6.632,155569,0
2012-07-03,6.6421,6.6637,6.6273,6.6563,101558,0
2012-07-05,6.6637,6.6708,6.6493,6.6493,159759,0
2012-07-06,6.6728,6.6728,6.63,6.63,122832,0
2012-07-09,6.6728,6.68,6.6157,6.6233,143932,0
2012-07-10,6.63,6.6514,6.6233,6.637,105800,0
2012-07-11,6.7083,6.7083,6.566,6.573,140197,0
2012-07-12,6.573,6.573,6.5235,6.5235,111376,0
2012-07-13,6.5062,6.5774,6.5062,6.5485,150032,0
2012-07-16,6.5302,6.5515,6.4945,6.4945,121754,0
2012-07-17,6.4917,6.5702,6.4772,6.5561,169532,0
2012-07-18,6.5456,6.6465,6.5456,6.6321,131813,0
2012-07-19,6.63,6.6444,6.5942,6.63,77818,0
2012-07-20,6.6421,6.678,6.6131,6.6493,85092,0
2012-07-23,6.5805,6.637,6.5805,6.637,143792,0
2012-07-24,6.6465,6.6753,6.6393,6.6753,85302,0
2012-07-25,6.6869,6.73,6.6514,6.73,129485,0
2012-07-26,6.7014,6.744,6.7014,6.7225,128917,0
2012-07-27,6.7354,6.771,6.6923,6.7282,116157,0
2012-07-30,6.7368,6.7797,6.6942,6.7158,153845,0
2012-07-31,6.744,6.7725,6.6869,6.7083,121013,0
2012-08-01,6.7354,6.771,6.6923,6.7282,135559,0
2012-08-02,6.7401,6.7546,6.7039,6.733,81843,0
2012-08-03,6.7064,6.7282,6.678,6.685,134877,0
2012-08-06,6.6923,6.7207,6.685,6.7207,147952,0
2012-08-07,6.7282,6.7354,6.6637,6.6923,208898,0
2012-08-08,6.7354,6.7422,6.7139,6.7354,149686,0
2012-08-09,6.685,6.7207,6.6421,6.6493,257549,0
2012-08-10,6.6637,6.6995,6.6493,6.6637,91696,0
2012-08-13,6.6493,6.6708,6.585,6.5916,147676,0
2012-08-14,6.6207,6.6923,6.6131,6.6637,92888,0
2012-08-15,6.678,6.6995,6.6708,6.6995,239245,0
2012-08-16,6.7207,6.7354,6.685,6.7207,136879,0
2012-08-17,6.7207,6.7354,6.7207,6.7282,130729,0
2012-08-20,6.7139,6.7782,6.7139,6.7422,132231,0
2012-08-21,6.7422,6.771,6.685,6.7139,243464,0
2012-08-22,6.6995,6.6995,6.6348,6.6563,156092,0
2012-08-23,6.678,6.7139,6.6421,6.6421,153463,0
2012-08-24,6.6609,6.6609,6.625,6.6393,95486,0
2012-08-27,6.6421,6.6637,6.6421,6.6493,113727,0
2012-08-28,6.678,6.7354,6.678,6.7282,163209,0
2012-08-29,6.7282,6.771,6.7282,6.771,252261,0
2012-08-30,6.771,6.7996,6.7497,6.7996,87601,0
2012-08-31,6.7996,6.8069,6.771,6.7996,100726,0
2012-09-04,6.8069,6.8213,6.7497,6.771,150045,0
2012-09-05,6.7638,6.7925,6.7422,6.7566,133221,0
2012-09-06,6.7422,6.8213,6.7422,6.8069,121811,0
2012-09-07,6.8194,6.8264,6.7617,6.776,103343,0
2012-09-10,6.812,6.8336,6.7834,6.812,165730,0
2012-09-11,6.8409,6.8409,6.7976,6.8409,54296,0
2012-09-12,6.8769,6.8984,6.8482,6.8769,149415,0
2012-09-13,6.8984,6.8984,6.8409,6.8627,140291,0
2012-09-14,6.8696,6.9058,6.8696,6.8984,99538,0
2012-09-17,6.9058,6.9127,6.8627,6.9058,195807,0
2012-09-18,6.9201,6.9201,6.8913,6.9127,91132,0
2012-09-19,6.9058,6.9708,6.8769,6.9708,275295,0
2012-09-20,6.9776,7.0426,6.949,6.999,125084,0
2012-09-21,7.0134,7.093,7.0067,7.0569,142877,0
2012-09-24,7.0569,7.0999,7.0426,7.0639,147261,0
2012-09-25,7.0856,7.1215,7.0134,7.028,147566,0
2012-09-26,7.0498,7.093,6.9776,7.0789,148588,0
2012-09-27,7.0999,7.0999,7.0211,7.0498,102529,0
2012-09-28,7.0856,7.1215,7.0713,7.1144,114929,0
2012-10-01,7.113,7.1279,7.0695,7.0772,116988,0
2012-10-02,7.0999,7.0999,7.0134,7.0569,120480,0
2012-10-03,7.0713,7.0789,6.9918,7.0639,140408,0
2012-10-04,7.0856,7.0856,7.0067,7.028,88612,0
2012-10-05,6.9918,7.0856,6.9918,7.0498,127137,0
2012-10-08,7.0354,7.0713,7.0354,7.0498,65338,0
2012-10-09,7.0426,7.0426,7.0067,7.0211,105966,0
2012-10-10,7.0114,7.026,6.9827,6.9827,98088,0
2012-10-11,6.9685,7.0048,6.9613,6.9905,106040,0
2012-10-12,7.0337,7.0337,6.9396,6.9396,75570,0
2012-10-15,6.9396,6.954,6.9034,6.9034,65229,0
2012-10-16,6.9034,6.9324,6.8382,6.8526,211200,0
2012-10-17,6.8382,6.8744,6.8308,6.8453,160100,0
2012-10-18,6.8818,6.8889,6.8453,6.8526,106084,0
2012-10-19,6.8889,6.8889,6.8382,6.8597,76613,0
2012-10-22,6.8526,6.896,6.8308,6.8526,88042,0
2012-10-23,6.8526,6.9106,6.8526,6.9034,127207,0
2012-10-24,6.8818,6.9396,6.8818,6.9324,57732,0
2012-10-25,6.9249,6.954,6.9179,6.9396,47801,0
2012-10-26,6.9613,6.9972,6.9396,6.9972,120010,0
2012-10-31,7.0194,7.0194,6.8889,6.896,132984,0
2012-11-01,6.8889,6.9179,6.8744,6.8744,125101,0
2012-11-02,6.8889,6.896,6.8021,6.8021,110241,0
2012-11-05,6.8021,6.8094,6.7151,6.7151,203633,0
2012-11-06,6.744,6.7875,6.744,6.7801,74511,0
2012-11-07,6.7729,6.896,6.7729,6.896,125637,0
2012-11-08,6.8526,6.9396,6.8526,6.9034,154212,0
2012-11-09,6.9034,6.9396,6.8453,6.9396,167151,0
2012-11-12,6.9467,6.9467,6.8526,6.9106,120422,0
2012-11-13,6.9305,6.945,6.8434,6.9014,97193,0
2012-11-14,6.9014,6.9014,6.7633,6.7849,160131,0
2012-11-15,6.7633,6.7996,6.5885,6.6323,292607,0
2012-11-16,6.6468,6.7849,6.5962,6.7633,267590,0
2012-11-19,6.8217,6.9379,6.7996,6.8941,187584,0
2012-11-20,6.9014,6.9085,6.8503,6.887,102069,0
2012-11-21,6.9597,6.9597,6.9234,6.9524,140565,0
2012-11-23,6.9889,7.0178,6.9814,6.9957,74185,0
2012-11-26,7.0035,7.0035,6.8796,6.9379,148470,0
2012-11-27,6.974,6.9957,6.9379,6.974,111114,0
2012-11-28,7.0035,7.0397,6.974,7.0397,198139,0
2012-11-29,7.0682,7.1052,7.0323,7.0977,136417,0
2012-11-30,7.1196,7.1415,7.0829,7.1196,226097,0
2012-12-03,7.1489,7.163,7.0467,7.1415,198877,0
2012-12-04,7.1415,7.1415,7.0829,7.0977,212114,0
2012-12-05,7.1196,7.134,7.0618,7.1121,201495,0
2012-12-06,7.1121,7.1196,7.0829,7.1052,139955,0
2012-12-07,7.127,7.127,7.0323,7.0539,232236,0
2012-12-10,7.0761,7.0761,6.9597,6.9597,152131,0
2012-12-11,7.0178,7.0977,7.0106,7.0909,265188,0
2012-12-12,7.089,7.1618,7.089,7.1181,377051,0
2012-12-13,7.1474,7.1474,7.0449,7.089,170090,0
2012-12-14,7.0523,7.0598,6.9278,6.9866,241959,0
2012-12-17,6.9645,7.0011,6.7525,6.8476,451172,0
2012-12-18,6.833,6.8402,6.7231,6.7452,233160,0
2012-12-19,6.8038,6.9208,6.7598,6.8476,181949,0
2012-12-20,6.8914,6.8914,6.7964,6.8184,245207,0
2012-12-21,6.8184,6.884,6.7673,6.884,229926,0
2012-12-24,6.884,6.9208,6.8769,6.8914,115674,0
2012-12-26,6.8985,6.8985,6.8402,6.884,96878,0
2012-12-27,6.9132,6.9132,6.7743,6.8112,177551,0
2012-12-28,6.833,6.8547,6.7743,6.8038,181129,0
2012-12-31,6.7964,6.8402,6.7598,6.8402,217910,0
2013-01-02,6.9061,7.0011,6.8985,7.0011,137529,0
2013-01-03,7.0523,7.0958,7.0449,7.0523,124693,0
2013-01-04,7.1253,7.1326,7.0598,7.0958,162851,0
2013-01-07,7.1181,7.1618,7.1033,7.1618,125278,0
2013-01-08,7.1692,7.1692,7.1397,7.1545,85432,0
2013-01-09,7.1618,7.2057,7.1618,7.2057,61521,0
2013-01-10,7.1986,7.2209,7.1841,7.1986,158427,0
2013-01-11,7.2061,7.2061,7.14,7.14,64188,0
2013-01-14,7.1619,7.1696,7.0741,7.1033,150945,0
2013-01-15,7.0958,7.118,7.0148,7.0229,94798,0
2013-01-16,7.0148,7.0298,6.883,7.0229,187021,0
2013-01-17,7.0298,7.0518,7.0148,7.0229,75815,0
2013-01-18,7.0298,7.0741,7.0298,7.0595,63401,0
2013-01-22,7.0595,7.0741,7.0298,7.0664,60597,0
2013-01-23,7.0741,7.118,7.0741,7.118,46961,0
2013-01-24,7.1033,7.14,7.1033,7.1254,82205,0
2013-01-25,7.118,7.118,7.0741,7.1033,60578,0
2013-01-28,7.0958,7.1104,6.9268,6.9418,176308,0
2013-01-29,6.9123,6.9784,6.8903,6.905,122741,0
2013-01-30,6.8903,6.9418,6.8903,6.9343,82900,0
2013-01-31,6.9561,6.9561,6.9123,6.9418,68721,0
2013-02-01,6.9492,6.993,6.9343,6.9857,158356,0
2013-02-04,6.9492,6.9561,6.9195,6.9561,56272,0
2013-02-05,6.9492,6.9784,6.9268,6.9636,86091,0
2013-02-06,6.9561,6.9857,6.9418,6.9857,50048,0
2013-02-07,6.9636,6.993,6.9636,6.9636,38302,0
2013-02-08,6.9857,7.0229,6.9784,7.0148,126063,0
2013-02-11,7.0129,7.0208,6.9692,6.9836,132313,0
2013-02-12,6.9912,6.9983,6.9763,6.9912,57787,0
2013-02-13,7.0129,7.0129,6.9396,6.9615,49294,0
2013-02-14,6.9543,6.9543,6.8657,6.8731,197943,0
2013-02-15,6.8731,6.8878,6.8361,6.8436,94392,0
2013-02-19,6.8361,6.8657,6.8361,6.8582,95011,0
2013-02-20,6.8508,6.8582,6.8287,6.8361,81502,0
2013-02-21,6.8508,6.8952,6.8436,6.8878,50904,0
2013-02-22,6.8952,6.9026,6.8361,6.8657,112254,0
2013-02-25,6.8731,6.8805,6.8436,6.8508,137097,0
2013-02-26,6.8582,6.8582,6.8287,6.8508,96777,0
2013-02-27,6.8657,6.91,6.8657,6.91,97314,0
2013-02-28,6.91,6.9467,6.8952,6.932,84586,0
2013-03-01,6.9396,6.9615,6.9172,6.9615,49102,0
2013-03-04,6.9396,6.9836,6.9172,6.9763,154148,0
2013-03-05,6.9763,6.9763,6.9172,6.9247,93756,0
2013-03-06,6.9396,6.9396,6.8952,6.9172,101493,0
2013-03-07,6.91,6.9172,6.8805,6.9172,101908,0
2013-03-08,6.9026,6.9692,6.8657,6.9467,138650,0
2013-03-11,6.9598,6.9598,6.8485,6.8708,124599,0
2013-03-12,6.8485,6.8485,6.7224,6.7671,247742,0
2013-03-13,6.7817,6.7817,6.73,6.7447,99328,0
2013-03-14,6.7521,6.7521,6.4996,6.5293,708663,0
2013-03-15,6.5293,6.5293,6.3292,6.4623,527737,0
2013-03-18,6.3889,6.6409,6.3889,6.6108,283102,0
2013-03-19,6.6332,6.6633,6.5594,6.648,127914,0
2013-03-20,6.6554,6.715,6.6554,6.7076,149686,0
2013-03-21,6.7001,6.7447,6.648,6.715,127418,0
2013-03-22,6.7076,6.7076,6.6633,6.678,74440,0
2013-03-25,6.6705,6.6854,6.6108,6.648,150211,0
2013-03-26,6.6409,6.6633,6.6108,6.6409,142626,0
2013-03-27,6.626,6.6854,6.626,6.6705,123942,0
2013-03-28,6.6705,6.7224,6.6705,6.7076,87922,0
2013-04-01,6.7076,6.7671,6.7001,6.7224,179497,0
2013-04-02,6.7371,6.7521,6.7001,6.7224,82876,0
2013-04-03,6.7224,6.7224,6.6854,6.7076,103592,0
2013-04-04,6.715,6.73,6.7001,6.7001,100679,0
2013-04-05,6.73,6.804,6.73,6.7817,89462,0
2013-04-08,6.7965,6.8114,6.7371,6.7743,64862,0
2013-04-09,6.7817,6.804,6.7521,6.7965,95819,0
2013-04-10,6.7354,6.817,6.7277,6.7946,134952,0
2013-04-11,6.7723,6.7872,6.7422,6.7723,100052,0
2013-04-12,6.7572,6.817,6.7572,6.8023,73340,0
2013-04-15,6.7872,6.8096,6.765,6.7723,61618,0
2013-04-16,6.7872,6.7872,6.7572,6.7572,82619,0
2013-04-17,6.7872,6.817,6.7872,6.8023,46540,0
2013-04-18,6.8096,6.8469,6.7946,6.8246,56236,0
2013-04-19,6.7946,6.8319,6.7946,6.817,52212,0
2013-04-22,6.8395,6.8842,6.8319,6.8842,136465,0
2013-04-23,6.9068,6.929,6.8915,6.9068,99501,0
2013-04-24,6.929,6.929,6.8768,6.899,67260,0
2013-04-25,6.8768,6.9218,6.8768,6.899,69594,0
2013-04-26,6.8693,6.9513,6.8693,6.9513,95942,0
2013-04-29,6.9218,7.0036,6.9068,6.9813,130250,0
2013-04-30,6.9734,7.0257,6.9437,6.9813,93973,0
2013-05-01,6.9734,7.0036,6.9364,7.0036,105933,0
2013-05-02,6.9664,7.0109,6.9664,6.9734,111450,0
2013-05-03,6.9664,7.0036,6.9141,6.9437,125816,0
2013-05-06,6.929,6.9437,6.9141,6.9141,70765,0
2013-05-07,6.9068,6.9734,6.899,6.9664,142374,0
2013-05-08,6.9437,6.9813,6.9364,6.9664,113082,0
2013-05-09,6.9586,6.9813,6.9364,6.9364,71907,0
2013-05-10,6.9364,6.9958,6.9364,6.9513,115326,0
2013-05-13,6.9645,6.9719,6.8295,6.837,135584,0
2013-05-14,6.8072,6.8446,6.777,6.7995,132405,0
2013-05-15,6.7922,6.7995,6.7321,6.7546,169202,0
2013-05-16,6.7471,6.7995,6.7321,6.7395,95002,0
2013-05-17,6.7471,6.7995,6.7471,6.7922,98150,0
2013-05-20,6.8072,6.8822,6.7995,6.8822,159098,0
2013-05-21,6.8896,6.8896,6.7845,6.8222,66371,0
2013-05-22,6.8072,6.8446,6.7995,6.8072,62514,0
2013-05-23,6.8072,6.8222,6.7546,6.7546,87071,0
2013-05-24,6.7546,6.777,6.6797,6.702,202505,0
2013-05-28,6.7245,6.7321,6.627,6.6497,179490,0
2013-05-29,6.6345,6.6345,6.4698,6.5071,325607,0
2013-05-30,6.4846,6.5743,6.4549,6.4698,186548,0
2013-05-31,6.4682,6.4988,6.4071,6.4145,264579,0
2013-06-03,6.4019,6.4172,6.2223,6.2599,357630,0
2013-06-04,6.2446,6.3199,6.1696,6.2971,346038,0
2013-06-05,6.3199,6.3725,6.3121,6.3497,184824,0
2013-06-06,6.3422,6.4698,6.3422,6.4698,256839,0
2013-06-07,6.4618,6.4846,6.4097,6.4618,166571,0
2013-06-10,6.4549,6.4549,6.3422,6.3725,222976,0
2013-06-11,6.3324,6.3324,6.2198,6.2649,167946,0
2013-06-12,6.2573,6.2573,6.0689,6.0913,416560,0
2013-06-13,6.0539,6.1592,6.0386,6.099,198136,0
2013-06-14,6.1291,6.2045,6.1145,6.197,171729,0
2013-06-17,6.197,6.2045,6.1365,6.1519,150417,0
2013-06-18,6.1145,6.1145,6.046,6.0913,179163,0
2013-06-19,6.046,6.0913,6.0386,6.0689,162920,0
2013-06-20,6.0235,6.0386,5.9107,5.9556,477421,0
2013-06-21,5.9258,6.0009,5.8728,5.9258,265697,0
2013-06-24,5.8879,5.8955,5.7066,5.8428,300608,0
2013-06-25,5.9407,5.9407,5.7518,5.8652,262285,0
2013-06-26,5.8879,6.0689,5.8879,6.0311,311516,0
2013-06-27,6.0765,6.2198,6.0539,6.1438,223397,0
2013-06-28,6.1742,6.1742,6.0386,6.1438,201120,0
2013-07-01,6.1291,6.197,6.1291,6.182,128584,0
2013-07-02,6.1894,6.212,6.1365,6.1438,191989,0
2013-07-03,6.1062,6.1062,5.9935,6.046,75670,0
2013-07-05,6.0163,6.0163,5.8955,5.9633,125290,0
2013-07-08,5.986,6.0386,5.9407,5.986,119221,0
2013-07-09,5.978,6.0009,5.948,5.978,162829,0
2013-07-10,5.9537,5.9842,5.931,5.9689,147374,0
2013-07-11,5.9913,6.098,5.9913,6.0523,161574,0
2013-07-12,6.0523,6.0672,5.931,5.9689,250927,0
2013-07-15,5.9537,6.0068,5.8929,5.9158,204107,0
2013-07-16,5.8856,5.8929,5.84,5.8625,199371,0
2013-07-17,5.8929,5.9613,5.8929,5.9537,196956,0
2013-07-18,5.9537,5.9842,5.9463,5.9463,224552,0
2013-07-19,5.9233,5.931,5.8703,5.9004,252399,0
2013-07-22,5.8856,5.8929,5.7794,5.8094,265887,0
2013-07-23,5.7943,5.9004,5.7716,5.8703,190965,0
2013-07-24,5.8777,5.8777,5.7868,5.8094,199538,0
2013-07-25,5.7716,5.7943,5.696,5.7716,209507,0
2013-07-26,5.7412,5.8475,5.7412,5.8173,119578,0
2013-07-29,5.8022,5.84,5.8022,5.8246,92082,0
2013-07-30,5.8173,5.8625,5.8094,5.84,134165,0
2013-07-31,5.8246,5.84,5.7794,5.8324,206352,0
2013-08-01,5.8094,5.8475,5.764,5.7794,142041,0
2013-08-02,5.7716,5.8094,5.764,5.7943,148643,0
2013-08-05,5.7868,5.7943,5.764,5.7794,162411,0
2013-08-06,5.764,5.7716,5.7035,5.726,171787,0
2013-08-07,5.726,5.7412,5.6809,5.726,213641,0
2013-08-08,5.7111,5.7412,5.6654,5.7186,274852,0
2013-08-09,5.7186,5.7336,5.6881,5.7336,189090,0
2013-08-12,5.7167,5.7473,5.7014,5.7394,216344,0
2013-08-13,5.7167,5.724,5.6553,5.686,182737,0
2013-08-14,5.6553,5.686,5.6553,5.686,138190,0
2013-08-15,5.6553,5.6706,5.602,5.6327,196437,0
2013-08-16,5.6097,5.6174,5.5259,5.5331,298504,0
2013-08-19,5.5409,5.5714,5.503,5.5259,306712,0
2013-08-20,5.5409,5.6786,5.518,5.6706,313138,0
2013-08-21,5.6327,5.6706,5.6174,5.625,213516,0
2013-08-22,5.6483,5.724,5.6097,5.7088,219836,0
2013-08-23,5.6786,5.724,5.6553,5.7014,223161,0
2013-08-26,5.6786,5.7014,5.6174,5.6174,169435,0
2013-08-27,5.6097,5.6483,5.6097,5.6399,187060,0
2013-08-28,5.6483,5.6483,5.602,5.6174,123521,0
2013-08-29,5.5869,5.6327,5.5556,5.6327,136295,0
2013-08-30,5.6327,5.6399,5.5869,5.6174,133921,0
2013-09-03,5.5925,5.6312,5.5538,5.577,141298,0
2013-09-04,5.5696,5.6154,5.5465,5.6154,133684,0
2013-09-05,5.5847,5.6154,5.5538,5.5696,148052,0
2013-09-06,5.562,5.5925,5.5385,5.5847,127989,0
2013-09-09,5.5714,5.6174,5.5714,5.5794,111397,0
2013-09-10,5.5847,5.6081,5.5538,5.6001,204113,0
2013-09-11,5.6081,5.6081,5.5538,5.577,217250,0
2013-09-12,5.5847,5.6001,5.5465,5.5465,176344,0
2013-09-13,5.5465,5.5847,5.5465,5.5465,163510,0
2013-09-16,5.6001,5.6618,5.5847,5.6081,161844,0
2013-09-17,5.6154,5.6923,5.6081,5.6846,178804,0
2013-09-18,5.6689,5.8612,5.6689,5.8612,177436,0
2013-09-19,5.8612,5.892,5.8153,5.8383,192041,0
2013-09-20,5.8383,5.8612,5.8073,5.8383,95358,0
2013-09-23,5.8383,5.892,5.8305,5.8612,133862,0
2013-09-24,5.892,5.9535,5.8612,5.9535,181224,0
2013-09-25,5.9306,5.9764,5.8845,5.892,109285,0
2013-09-26,5.892,5.9226,5.8767,5.8997,113084,0
2013-09-27,5.8845,5.915,5.8537,5.892,98825,0
2013-09-30,5.9074,5.9461,5.8845,5.9226,142385,0
2013-10-01,5.9074,5.9226,5.892,5.8997,99294,0
2013-10-02,5.869,5.8997,5.8537,5.8845,84431,0
2013-10-03,5.8997,5.8997,5.8383,5.8612,133199,0
2013-10-04,5.8612,5.8767,5.8153,5.8383,82986,0
2013-10-07,5.8383,5.8537,5.7309,5.7384,131473,0
2013-10-08,5.7228,5.7615,5.6846,5.7309,94525,0
2013-10-09,5.7075,5.7844,5.7075,5.7464,86382,0
2013-10-10,5.7689,5.7689,5.7154,5.7228,92052,0
2013-10-11,5.7075,5.7075,5.6312,5.6618,220083,0
2013-10-14,5.6466,5.7309,5.6466,5.7309,150008,0
2013-10-15,5.7054,5.721,5.69,5.6982,112592,0
2013-10-16,5.6822,5.721,5.6747,5.7054,174782,0
2013-10-17,5.7054,5.8603,5.7054,5.837,213696,0
2013-10-18,5.8295,5.8759,5.7753,5.8448,209291,0
2013-10-21,5.8215,5.9065,5.8215,5.8987,164514,0
2013-10-22,5.9065,5.9145,5.8062,5.8835,244104,0
2013-10-23,5.9145,5.9374,5.8909,5.922,226502,0
2013-10-24,5.9455,5.9455,5.8909,5.922,139294,0
2013-10-25,5.9065,5.9374,5.8987,5.9145,138328,0
2013-10-28,5.8987,5.93,5.8759,5.922,149700,0
2013-10-29,5.9145,5.9685,5.9145,5.9533,146235,0
2013-10-30,5.9533,5.9607,5.9145,5.9145,137138,0
2013-10-31,5.922,5.922,5.8909,5.8987,140728,0
2013-11-01,5.9145,5.922,5.8448,5.8448,125344,0
2013-11-04,5.8448,5.8759,5.8139,5.8215,142183,0
2013-11-05,5.8215,5.868,5.8215,5.8603,120128,0
2013-11-06,5.8909,5.8987,5.8524,5.8987,89319,0
2013-11-07,5.8759,5.93,5.868,5.9145,154232,0
2013-11-08,5.9145,5.9145,5.8215,5.8215,298780,0
2013-11-11,5.8062,5.8603,5.8062,5.8448,160308,0
2013-11-12,5.843,5.843,5.7494,5.7494,166158,0
2013-11-13,5.7494,5.7494,5.6951,5.7106,231841,0
2013-11-14,5.7416,5.7574,5.7106,5.726,110935,0
2013-11-15,5.7106,5.7649,5.7106,5.7338,115494,0
2013-11-18,5.7338,5.7804,5.7338,5.7649,110123,0
2013-11-19,5.7728,5.7728,5.7416,5.7728,84868,0
2013-11-20,5.7649,5.7728,5.7184,5.726,136003,0
2013-11-21,5.726,5.7338,5.6951,5.7106,127956,0
2013-11-22,5.7028,5.7184,5.6796,5.6796,279943,0
2013-11-25,5.7028,5.7028,5.6559,5.6643,202564,0
2013-11-26,5.6643,5.6871,5.6559,5.6559,149484,0
2013-11-27,5.6871,5.6871,5.6402,5.6643,198786,0
2013-11-29,5.6796,5.6951,5.6559,5.6871,120845,0
2013-12-02,5.6716,5.6951,5.6402,5.6716,137291,0
2013-12-03,5.6559,5.6871,5.6486,5.6716,161136,0
2013-12-04,5.6559,5.6796,5.6402,5.6716,147237,0
2013-12-05,5.6643,5.6643,5.6096,5.6173,243104,0
2013-12-06,5.6173,5.6328,5.5632,5.625,232891,0
2013-12-09,5.5938,5.6328,5.5861,5.6173,223066,0
2013-12-10,5.6541,5.6541,5.6153,5.6228,179350,0
2013-12-11,5.5996,5.6312,5.5758,5.6076,306699,0
2013-12-12,5.5916,5.6312,5.5916,5.6312,158798,0
2013-12-13,5.6076,5.6228,5.5758,5.6153,187155,0
2013-12-16,5.6076,5.6541,5.5996,5.647,235813,0
2013-12-17,5.6541,5.7247,5.6153,5.7173,307797,0
2013-12-18,5.7014,5.7563,5.7014,5.7091,242546,0
2013-12-19,5.6935,5.8112,5.6857,5.8033,246499,0
2013-12-20,5.7876,5.8189,5.7876,5.8033,250600,0
2013-12-23,5.8033,5.9129,5.8033,5.8583,284004,0
2013-12-24,5.8425,5.8583,5.8268,5.8499,110754,0
2013-12-26,5.8268,5.8345,5.7954,5.7954,147401,0
2013-12-27,5.7876,5.8112,5.7247,5.8112,285171,0
2013-12-30,5.7954,5.8033,5.7563,5.7799,300605,0
2013-12-31,5.7482,5.8345,5.7482,5.8112,316412,0
2014-01-02,5.7876,5.8425,5.764,5.8345,145782,0
2014-01-03,5.8112,5.8738,5.7954,5.8738,88980,0
2014-01-06,5.8738,5.9363,5.8738,5.9129,145316,0
2014-01-07,5.9443,5.9753,5.9129,5.9443,148728,0
2014-01-08,5.9285,5.9522,5.9129,5.9129,111675,0
2014-01-09,5.9285,5.9753,5.9285,5.9522,98310,0
2014-01-10,5.9678,6.0068,5.9678,5.9753,156662,0
2014-01-13,5.9895,6.0131,5.9658,5.9737,166686,0
2014-01-14,5.9658,6.0288,5.9658,5.9895,91347,0
2014-01-15,6.0131,6.0604,6.0131,6.0288,129598,0
2014-01-16,6.021,6.0761,6.021,6.0681,107569,0
2014-01-17,6.0524,6.1156,6.0524,6.0761,218412,0
2014-01-21,6.1073,6.1156,6.0681,6.0838,195999,0
2014-01-22,6.0761,6.1313,6.0761,6.1313,206479,0
2014-01-23,6.1231,6.1861,6.1231,6.1705,124072,0
2014-01-24,6.1941,6.1941,6.1231,6.139,120836,0
2014-01-27,6.1313,6.1705,6.0838,6.0917,137697,0
2014-01-28,6.1073,6.139,6.0917,6.1313,165796,0
2014-01-29,6.1468,6.1626,6.1231,6.155,123918,0
2014-01-30,6.1626,6.1941,6.1468,6.1705,148183,0
2014-01-31,6.1941,6.2335,6.1626,6.2179,189880,0
2014-02-03,6.2335,6.2653,6.1941,6.2019,225020,0
2014-02-04,6.2019,6.2258,6.1468,6.1468,118815,0
2014-02-05,6.1705,6.1785,6.1468,6.1626,126093,0
2014-02-06,6.1861,6.1861,6.0917,6.1156,180630,0
2014-02-07,6.1073,6.1705,6.1073,6.1626,80474,0
2014-02-10,6.1626,6.2335,6.1626,6.2258,85989,0
2014-02-11,6.2398,6.2398,6.2078,6.2236,50155,0
2014-02-12,6.2713,6.2713,6.1841,6.2002,115832,0
2014-02-13,6.1922,6.2078,6.1683,6.1761,91684,0
2014-02-14,6.2078,6.2078,6.1441,6.1441,74073,0
2014-02-18,6.1441,6.1683,6.1441,6.1526,113056,0
2014-02-19,6.1683,6.2156,6.1602,6.1841,115010,0
2014-02-20,6.1761,6.2002,6.1683,6.1922,51972,0
2014-02-21,6.2078,6.2478,6.2002,6.2398,110265,0
2014-02-24,6.2236,6.2398,6.1922,6.1922,103606,0
2014-02-25,6.2156,6.2236,6.1602,6.1841,118077,0
2014-02-26,6.2002,6.2156,6.1761,6.1761,86739,0
2014-02-27,6.1841,6.2078,6.1683,6.1922,114412,0
2014-02-28,6.2078,6.2398,6.2002,6.2156,167351,0
2014-03-03,6.2078,6.2635,6.2078,6.2236,147572,0
2014-03-04,6.2478,6.2713,6.2317,6.2478,103862,0
2014-03-05,6.2398,6.2873,6.2398,6.2552,122965,0
2014-03-06,6.2635,6.2713,6.2236,6.2236,125795,0
2014-03-07,6.2156,6.2156,6.1526,6.2078,181674,0
2014-03-10,6.2156,6.2794,6.2078,6.2635,148174,0
2014-03-11,6.2552,6.2948,6.2552,6.2873,146150,0
2014-03-12,6.3011,6.325,6.2771,6.2852,119688,0
2014-03-13,6.2852,6.3091,6.2852,6.2852,90787,0
2014-03-14,6.2852,6.3011,6.253,6.253,79154,0
2014-03-17,6.2615,6.2771,6.2372,6.2372,111144,0
2014-03-18,6.2615,6.2615,6.2055,6.2055,161850,0
2014-03-19,6.2055,6.2293,6.1894,6.1894,165842,0
2014-03-20,6.1894,6.1894,6.1339,6.1496,235714,0
2014-03-21,6.1654,6.2452,6.1654,6.1816,110736,0
2014-03-24,6.1894,6.2615,6.1894,6.2452,140566,0
2014-03-25,6.2691,6.2691,6.2055,6.2134,115493,0
2014-03-26,6.2215,6.2615,6.2055,6.2055,191195,0
2014-03-27,6.2055,6.2372,6.2055,6.2293,122066,0
2014-03-28,6.2293,6.2452,6.2215,6.2372,102899,0
2014-03-31,6.2452,6.2615,6.1894,6.2215,284571,0
2014-04-01,6.2372,6.253,6.1975,6.2452,200637,0
2014-04-02,6.2452,6.253,6.2293,6.2293,141858,0
2014-04-03,6.253,6.2852,6.2372,6.2771,113042,0
2014-04-04,6.2852,6.3091,6.2615,6.2852,173196,0
2014-04-07,6.2852,6.325,6.2771,6.325,139243,0
2014-04-08,6.325,6.3806,6.317,6.349,209615,0
2014-04-09,6.355,6.379,6.3229,6.3229,145650,0
2014-04-10,6.3146,6.339,6.2988,6.3146,135534,0
2014-04-11,6.3229,6.331,6.291,6.291,124089,0
2014-04-14,6.291,6.307,6.2345,6.2428,211219,0
2014-04-15,6.2587,6.3229,6.2505,6.3146,129592,0
2014-04-16,6.3146,6.4029,6.3146,6.3951,193553,0
2014-04-17,6.3872,6.4029,6.331,6.331,100170,0
2014-04-21,6.339,6.3872,6.339,6.3712,107686,0
2014-04-22,6.379,6.4273,6.355,6.3629,222450,0
2014-04-23,6.3712,6.4273,6.3712,6.3951,184765,0
2014-04-24,6.3951,6.4353,6.3872,6.3872,132127,0
2014-04-25,6.4029,6.4432,6.3951,6.4353,199573,0
2014-04-28,6.4353,6.5239,6.4192,6.4432,401388,0
2014-04-29,6.4594,6.4594,6.4029,6.4112,181793,0
2014-04-30,6.4353,6.4756,6.4112,6.4273,229994,0
2014-05-01,6.4353,6.5153,6.4353,6.4673,234418,0
2014-05-02,6.4512,6.4673,6.4192,6.4192,266318,0
2014-05-05,6.4353,6.4756,6.4192,6.4273,148568,0
2014-05-06,6.4432,6.4756,6.4432,6.4512,216685,0
2014-05-07,6.4512,6.5314,6.4432,6.5239,164675,0
2014-05-08,6.5239,6.5314,6.4993,6.5239,192028,0
2014-05-09,6.5294,6.562,6.5294,6.5294,117716,0
2014-05-12,6.5457,6.5863,6.5294,6.5294,141063,0
2014-05-13,6.5378,6.5378,6.5294,6.5294,189530,0
2014-05-14,6.5537,6.5537,6.5056,6.5133,192493,0
2014-05-15,6.5217,6.5537,6.5133,6.5537,182015,0
2014-05-16,6.5537,6.578,6.5294,6.562,115267,0
2014-05-19,6.562,6.5863,6.5457,6.5537,198416,0
2014-05-20,6.5696,6.5863,6.5537,6.578,147493,0
2014-05-21,6.5696,6.5938,6.5696,6.578,136678,0
2014-05-22,6.5863,6.6264,6.578,6.6099,208991,0
2014-05-23,6.6099,6.6343,6.6023,6.6184,100372,0
2014-05-27,6.6264,6.6264,6.5938,6.6023,137707,0
2014-05-28,6.6184,6.6343,6.6023,6.6023,125666,0
2014-05-29,6.6184,6.6264,6.578,6.5863,141073,0
2014-05-30,6.6099,6.6099,6.5863,6.5938,120265,0
2014-06-02,6.6023,6.6099,6.5938,6.6023,147074,0
2014-06-03,6.6023,6.6099,6.578,6.5863,180901,0
2014-06-04,6.5863,6.6023,6.5056,6.5217,243148,0
2014-06-05,6.5133,6.5457,6.457,6.5294,186092,0
2014-06-06,6.5217,6.6099,6.5217,6.6023,135074,0
2014-06-09,6.6023,6.6184,6.5696,6.5696,148050,0
2014-06-10,6.5863,6.6099,6.5457,6.6023,207528,0
2014-06-11,6.608,6.6246,6.5841,6.6003,140256,0
2014-06-12,6.5841,6.608,6.5757,6.5841,126908,0
2014-06-13,6.6003,6.6003,6.5597,6.5676,120603,0
2014-06-16,6.5676,6.5841,6.5437,6.5437,160882,0
2014-06-17,6.5351,6.5841,6.5351,6.5597,134425,0
2014-06-18,6.5597,6.6325,6.5597,6.6164,122242,0
2014-06-19,6.6246,6.6409,6.608,6.6325,114881,0
2014-06-20,6.6164,6.6655,6.6164,6.6655,114775,0
2014-06-23,6.6488,6.6732,6.6409,6.6732,84251,0
2014-06-24,6.6246,6.657,6.6246,6.6409,217742,0
2014-06-25,6.6409,6.6976,6.6409,6.6893,176361,0
2014-06-26,6.6814,6.7302,6.6814,6.722,102350,0
2014-06-27,6.7057,6.7302,6.7057,6.7057,72084,0
2014-06-30,6.722,6.7546,6.7057,6.7302,151667,0
2014-07-01,6.722,6.738,6.714,6.722,108160,0
2014-07-02,6.7057,6.7057,6.6409,6.6409,116895,0
2014-07-03,6.6488,6.6488,6.5108,6.5269,236028,0
2014-07-07,6.503,6.6409,6.4945,6.6246,140010,0
2014-07-08,6.6325,6.6732,6.608,6.657,93996,0
2014-07-09,6.6325,6.6732,6.5917,6.6655,102840,0
2014-07-10,6.6633,6.6711,6.6465,6.6547,116037,0
2014-07-11,6.6465,6.6872,6.6386,6.6711,85641,0
2014-07-14,6.6872,6.7122,6.6796,6.6796,146817,0
2014-07-15,6.6796,6.6959,6.6061,6.6225,147425,0
2014-07-16,6.6061,6.6225,6.5815,6.6061,132332,0
2014-07-17,6.6225,6.6547,6.6061,6.6061,62080,0
2014-07-18,6.614,6.6547,6.614,6.6386,93618,0
2014-07-21,6.6465,6.6796,6.6465,6.6796,114295,0
2014-07-22,6.6633,6.6633,6.6225,6.6386,138773,0
2014-07-23,6.6304,6.6633,6.6304,6.6386,179431,0
2014-07-24,6.6304,6.6386,6.5815,6.6225,146723,0
2014-07-25,6.6225,6.6547,6.6225,6.6225,50326,0
2014-07-28,6.6304,6.6465,6.6225,6.6225,74753,0
2014-07-29,6.6225,6.6386,6.614,6.614,140938,0
2014-07-30,6.6225,6.6225,6.5407,6.557,224695,0
2014-07-31,6.5484,6.5815,6.5245,6.5407,207451,0
2014-08-01,6.5407,6.5652,6.5245,6.5407,104943,0
2014-08-04,6.5407,6.557,6.4918,6.5079,143965,0
2014-08-05,6.5079,6.5159,6.4755,6.4755,162453,0
2014-08-06,6.4671,6.5732,6.4671,6.5732,107719,0
2014-08-07,6.557,6.614,6.5484,6.6061,100406,0
2014-08-08,6.614,6.6465,6.6061,6.6225,100546,0
2014-08-11,6.6365,6.6613,6.6365,6.6365,138501,0
2014-08-12,6.6529,6.6613,6.6281,6.6529,63345,0
2014-08-13,6.6613,6.6613,6.6365,6.645,80246,0
2014-08-14,6.6613,6.6692,6.6529,6.6692,40530,0
2014-08-15,6.6692,6.6941,6.6613,6.6778,97186,0
2014-08-18,6.6778,6.6778,6.645,6.645,70736,0
2014-08-19,6.6692,6.6859,6.6365,6.6365,122225,0
2014-08-20,6.6365,6.645,6.6203,6.6203,94229,0
2014-08-21,6.6281,6.6529,6.6203,6.6203,106788,0
2014-08-22,6.6203,6.6365,6.6117,6.6281,95741,0
2014-08-25,6.6365,6.6365,6.5955,6.5955,134228,0
2014-08-26,6.6117,6.6613,6.6117,6.6613,134822,0
2014-08-27,6.6613,6.6859,6.6529,6.6859,132684,0
2014-08-28,6.6778,6.7105,6.6529,6.7105,179693,0
2014-08-29,6.7105,6.7517,6.7105,6.7269,161280,0
2014-09-02,6.7185,6.7269,6.6859,6.7022,159246,0
2014-09-03,6.7105,6.7105,6.6859,6.6941,102262,0
2014-09-04,6.6941,6.7185,6.6692,6.6778,158301,0
2014-09-05,6.6778,6.7022,6.6692,6.6859,77632,0
2014-09-08,6.7022,6.7022,6.6692,6.6778,119030,0
2014-09-09,6.6941,6.7022,6.6778,6.7022,95834,0
2014-09-10,6.7083,6.7501,6.7083,6.7501,104994,0
2014-09-11,6.7334,6.7334,6.684,6.692,86352,0
2014-09-12,6.684,6.692,6.6339,6.6339,154570,0
2014-09-15,6.6339,6.6339,6.6014,6.6014,169634,0
2014-09-16,6.6014,6.626,6.5764,6.6178,99625,0
2014-09-17,6.6178,6.6339,6.6091,6.6339,126066,0
2014-09-18,6.6426,6.6591,6.6426,6.6591,75932,0
2014-09-19,6.6507,6.6591,6.6178,6.6507,84835,0
2014-09-22,6.6339,6.6507,6.626,6.6507,86782,0
2014-09-23,6.6339,6.667,6.6339,6.6507,79488,0
2014-09-24,6.626,6.6339,6.5848,6.5848,332115,0
2014-09-25,6.5848,6.6014,6.5679,6.5927,139478,0
2014-09-26,6.5848,6.5927,6.5679,6.5927,77615,0
2014-09-29,6.5927,6.626,6.5764,6.626,155671,0
2014-09-30,6.6178,6.667,6.6178,6.6507,137839,0
2014-10-01,6.667,6.7334,6.6591,6.725,184409,0
2014-10-02,6.725,6.7334,6.684,6.692,75487,0
2014-10-03,6.684,6.692,6.6507,6.692,106946,0
2014-10-06,6.692,6.758,6.692,6.7501,135480,0
2014-10-07,6.7413,6.8159,6.7334,6.7995,142070,0
2014-10-08,6.7913,6.8242,6.7663,6.8159,110643,0
2014-10-09,6.8556,6.872,6.7474,6.7639,233277,0
2014-10-10,6.7723,6.7971,6.7639,6.7723,88867,0
2014-10-13,6.7805,6.7805,6.7223,6.7474,80061,0
2014-10-14,6.7556,6.7971,6.7307,6.7723,89519,0
2014-10-15,6.7723,6.7971,6.7223,6.7474,161208,0
2014-10-16,6.7474,6.8556,6.7474,6.8222,98514,0
2014-10-17,6.8471,6.8969,6.7889,6.7971,119828,0
2014-10-20,6.7889,6.8222,6.7639,6.7723,192007,0
2014-10-21,6.7723,6.8054,6.7723,6.7889,93856,0
2014-10-22,6.7805,6.7971,6.7723,6.7723,107323,0
2014-10-23,6.7805,6.8137,6.7639,6.7723,120273,0
2014-10-24,6.7805,6.7889,6.7723,6.7723,64280,0
2014-10-27,6.7805,6.8137,6.7556,6.7971,86063,0
2014-10-28,6.7889,6.8556,6.7723,6.8556,57676,0
2014-10-29,6.8303,6.872,6.7971,6.872,97211,0
2014-10-30,6.8637,6.8637,6.3071,6.8303,148032,0
2014-10-31,6.8471,6.8471,6.7639,6.8137,161841,0
2014-11-03,6.7971,6.8222,6.6726,6.6975,578164,0
2014-11-04,6.6473,6.6975,6.5647,6.6975,393855,0
2014-11-05,6.6726,6.7389,6.6559,6.7389,259173,0
2014-11-06,6.7144,6.7144,6.6559,6.6559,135270,0
2014-11-07,6.6559,6.7057,6.6559,6.681,151065,0
2014-11-10,6.6644,6.689,6.623,6.689,135736,0
2014-11-11,6.6644,6.6726,6.631,6.6394,138571,0
2014-11-12,6.6372,6.6707,6.6372,6.6538,106855,0
2014-11-13,6.6707,6.6707,6.5622,6.5954,392723,0
2014-11-14,6.5954,6.6042,6.5702,6.5702,209336,0
2014-11-17,6.5622,6.5622,6.5285,6.5454,289847,0
2014-11-18,6.5536,6.5622,6.5371,6.5371,198236,0
2014-11-19,6.5371,6.5536,6.4869,6.5371,154647,0
2014-11-20,6.5285,6.5454,6.5204,6.5285,157413,0
2014-11-21,6.5454,6.5454,6.5037,6.5371,211333,0
2014-11-24,6.5204,6.5285,6.4869,6.4869,236966,0
2014-11-25,6.495,6.5454,6.495,6.5371,191518,0
2014-11-26,6.5371,6.5454,6.5037,6.5204,128413,0
2014-11-28,6.5371,6.5873,6.5285,6.5873,136173,0
2014-12-01,6.5789,6.5954,6.5454,6.5622,169708,0
2014-12-02,6.5454,6.6207,6.5454,6.6042,141114,0
2014-12-03,6.5954,6.6538,6.5954,6.6538,222311,0
2014-12-04,6.6458,6.6871,6.6372,6.6871,141730,0
2014-12-05,6.6626,6.6871,6.6042,6.6372,140431,0
2014-12-08,6.6372,6.6707,6.6207,6.6707,131183,0
2014-12-09,6.6287,6.6626,6.5622,6.6538,128714,0
2014-12-10,6.6458,6.6871,6.6458,6.6871,159992,0
2014-12-11,6.6626,6.6707,6.612,6.612,143726,0
2014-12-12,6.6051,6.6553,6.5968,6.6303,133767,0
2014-12-15,6.6386,6.6386,6.6051,6.6303,216279,0
2014-12-16,6.6303,6.6553,6.6133,6.6303,173517,0
2014-12-17,6.6386,6.664,6.6051,6.6303,207268,0
2014-12-18,6.6303,6.6469,6.6133,6.6133,206141,0
2014-12-19,6.6221,6.6553,6.6133,6.6469,218043,0
2014-12-22,6.6133,6.6807,6.6133,6.6221,152152,0
2014-12-23,6.6303,6.6723,6.6303,6.664,207442,0
2014-12-24,6.664,6.6807,6.6386,6.6723,90754,0
2014-12-26,6.6723,6.6889,6.664,6.6889,121323,0
2014-12-29,6.7057,6.7057,6.664,6.6889,114118,0
2014-12-30,6.6723,6.6807,6.6469,6.6723,141888,0
2014-12-31,6.6723,6.7145,6.664,6.6889,263269,0
2015-01-02,6.6807,6.7394,6.6807,6.731,179887,0
2015-01-05,6.7225,6.7647,6.7225,6.7647,133419,0
2015-01-06,6.7647,6.8237,6.7647,6.8068,165913,0
2015-01-07,6.8068,6.8571,6.8068,6.8237,170558,0
2015-01-08,6.8319,6.8319,6.7983,6.8237,133813,0
2015-01-09,6.8237,6.8571,6.815,6.8319,118348,0
2015-01-12,6.8418,6.8585,6.808,6.8332,138838,0
2015-01-13,6.8418,6.8755,6.8332,6.8755,93008,0
2015-01-14,6.8755,6.9091,6.867,6.8755,70636,0
2015-01-15,6.8839,6.9261,6.8755,6.9176,101288,0
2015-01-16,6.9176,6.9261,6.8755,6.9008,79110,0
2015-01-20,6.8922,6.9008,6.8585,6.8585,112422,0
2015-01-21,6.8755,6.8839,6.8418,6.8418,85282,0
2015-01-22,6.8418,6.8839,6.8418,6.8839,86110,0
2015-01-23,6.8839,6.9008,6.867,6.8839,96768,0
2015-01-26,6.8922,6.9008,6.8585,6.8585,78396,0
2015-01-27,6.8922,6.9091,6.8839,6.9008,86620,0
2015-01-28,6.9008,6.9428,6.9008,6.9428,135424,0
2015-01-29,6.9428,6.96,6.9261,6.96,152949,0
2015-01-30,6.9684,7.0191,6.9513,6.9935,193222,0
2015-02-02,6.9852,7.0443,6.9852,7.0358,156101,0
2015-02-03,7.0107,7.0191,6.9684,6.9852,220488,0
2015-02-04,6.9935,6.9935,6.9513,6.9767,196156,0
2015-02-05,6.9684,6.9767,6.9428,6.9513,117226,0
2015-02-06,6.9513,6.9513,6.8839,6.8922,280021,0
2015-02-09,6.8922,6.9008,6.867,6.8839,108060,0
2015-02-10,6.9107,6.919,6.8767,6.8936,242788,0
2015-02-11,6.8851,6.9107,6.8681,6.8681,98611,0
2015-02-12,6.8596,6.8851,6.8596,6.8681,145762,0
2015-02-13,6.8767,6.8851,6.8511,6.8596,95558,0
2015-02-17,6.8596,6.8596,6.6897,6.6984,218280,0
2015-02-18,6.7067,6.8089,6.6728,6.8089,225426,0
2015-02-19,6.8257,6.8851,6.8003,6.8342,150256,0
2015-02-20,6.8342,6.8596,6.7834,6.7834,105179,0
2015-02-23,6.8003,6.8342,6.7834,6.7834,94367,0
2015-02-24,6.8003,6.8342,6.7745,6.8171,104329,0
2015-02-25,6.8342,6.8681,6.8342,6.8681,142055,0
2015-02-26,6.8511,6.8596,6.8089,6.8342,120073,0
2015-02-27,6.8511,6.919,6.8342,6.919,117782,0
2015-03-02,6.9107,6.9107,6.8596,6.8767,99060,0
2015-03-03,6.8767,6.8936,6.8511,6.8851,88579,0
2015-03-04,6.8851,6.9021,6.8767,6.8936,136399,0
2015-03-05,6.8936,6.9021,6.8511,6.8596,100944,0
2015-03-06,6.8342,6.8342,6.7745,6.7919,146649,0
2015-03-09,6.7919,6.8257,6.7919,6.8109,62582,0
2015-03-10,6.8271,6.8526,6.8101,6.8271,47067,0
2015-03-11,6.8442,6.8442,6.8101,6.8101,38198,0
2015-03-12,6.8271,6.8526,6.8101,6.8101,42773,0
2015-03-13,6.8271,6.8357,6.7845,6.8016,86243,0
2015-03-16,6.8271,6.8271,6.7504,6.7587,168152,0
2015-03-17,6.7758,6.7758,6.7504,6.7587,73358,0
2015-03-18,6.7504,6.8526,6.7504,6.8101,123976,0
2015-03-19,6.8101,6.8271,6.7504,6.7675,96207,0
2015-03-20,6.7845,6.8186,6.7758,6.8101,133234,0
2015-03-23,6.8186,6.8442,6.7845,6.8101,148232,0
2015-03-24,6.8101,6.8357,6.7845,6.8357,80500,0
2015-03-25,6.8357,6.8357,6.793,6.8186,88123,0
2015-03-26,6.8101,6.8186,6.7845,6.8101,44880,0
2015-03-27,6.8101,6.8357,6.793,6.8186,59175,0
2015-03-30,6.8271,6.8271,6.7845,6.793,114134,0
2015-03-31,6.8101,6.904,6.8016,6.904,246633,0
2015-04-01,6.8955,6.921,6.8696,6.8696,86363,0
2015-04-02,6.8781,6.8781,6.8271,6.8271,86243,0
2015-04-06,6.8442,6.8614,6.8101,6.8186,81792,0
2015-04-07,6.8271,6.8526,6.8186,6.8526,97227,0
2015-04-08,6.8614,6.8781,6.8614,6.8781,57886,0
2015-04-09,6.8696,6.8781,6.8357,6.8357,78014,0
2015-04-10,6.8357,6.8696,6.8357,6.8442,88356,0
2015-04-13,6.8628,6.8628,6.8284,6.8284,74491,0
2015-04-14,6.8541,6.8797,6.8454,6.8628,68661,0
2015-04-15,6.8628,6.8797,6.8628,6.8797,65435,0
2015-04-16,6.8797,6.8797,6.8368,6.8454,86225,0
2015-04-17,6.8454,6.8628,6.8368,6.8454,115291,0
2015-04-20,6.8541,6.8968,6.8454,6.8968,121158,0
2015-04-21,6.8883,6.8968,6.8712,6.8712,97733,0
2015-04-22,6.8797,6.8968,6.8712,6.8712,61502,0
2015-04-23,6.8968,6.9141,6.8712,6.8968,79153,0
2015-04-24,6.8883,6.8883,6.8712,6.8797,62421,0
2015-04-27,6.8968,6.9141,6.8541,6.8628,113892,0
2015-04-28,6.8628,6.8712,6.8541,6.8628,91746,0
2015-04-29,6.8628,6.8968,6.8541,6.8968,122053,0
2015-04-30,6.8968,6.9227,6.8797,6.9227,163670,0
2015-05-01,6.9227,6.9227,6.8712,6.8883,71807,0
2015-05-04,6.8883,6.8883,6.8541,6.8541,102583,0
2015-05-05,6.8628,6.8883,6.8454,6.8628,122518,0
2015-05-06,6.8541,6.8628,6.7938,6.8027,180127,0
2015-05-07,6.8027,6.8197,6.7684,6.8027,120738,0
2015-05-08,6.8112,6.8368,6.8027,6.8368,80553,0
2015-05-11,6.8468,6.8468,6.7694,6.7778,109821,0
2015-05-12,6.7694,6.7778,6.7349,6.7432,122207,0
2015-05-13,6.7694,6.8555,6.7521,6.8468,286325,0
2015-05-14,6.838,6.8555,6.8209,6.8296,92429,0
2015-05-15,6.8468,6.8555,6.838,6.8555,79057,0
2015-05-18,6.838,6.9589,6.7948,6.9504,424342,0
2015-05-19,6.8985,6.9157,6.8121,6.8121,265778,0
2015-05-20,6.8296,6.8468,6.8121,6.8121,78859,0
2015-05-21,6.8296,6.838,6.8121,6.8121,67956,0
2015-05-22,6.8121,6.8296,6.7778,6.7778,80017,0
2015-05-26,6.7948,6.8037,6.7604,6.7948,52280,0
2015-05-27,6.8037,6.8209,6.7864,6.7864,87321,0
2015-05-28,6.8121,6.8209,6.7778,6.8037,80591,0
2015-05-29,6.8296,6.8468,6.8121,6.838,98920,0
2015-06-01,6.8468,6.8727,6.838,6.838,69216,0
2015-06-02,6.838,6.838,6.7948,6.7948,77162,0
2015-06-03,6.7948,6.8037,6.7694,6.7864,122231,0
2015-06-04,6.7864,6.7948,6.7432,6.7778,93354,0
2015-06-05,6.7349,6.7521,6.7259,6.7521,155049,0
2015-06-08,6.7521,6.7521,6.657,6.6743,150295,0
2015-06-09,6.6496,6.6845,6.5976,6.6845,216514,0
2015-06-10,6.6583,6.6929,6.5714,6.5805,294412,0
2015-06-11,6.5976,6.6929,6.5976,6.6755,135530,0
2015-06-12,6.6845,6.7622,6.6755,6.7362,118227,0
2015-06-15,6.7622,6.7796,6.7103,6.7622,92626,0
2015-06-16,6.7622,6.7884,6.7277,6.7622,120190,0
2015-06-17,6.7622,6.7796,6.7537,6.771,77396,0
2015-06-18,6.7796,6.8142,6.7622,6.8142,57325,0
2015-06-19,6.8055,6.8231,6.7969,6.7969,68284,0
2015-06-22,6.7884,6.7884,6.7537,6.7537,90085,0
2015-06-23,6.7537,6.8142,6.745,6.7796,77035,0
2015-06-24,6.7884,6.7884,6.745,6.7622,56058,0
2015-06-25,6.7277,6.7537,6.7187,6.7362,82585,0
2015-06-26,6.7362,6.7362,6.6845,6.6845,64131,0
2015-06-29,6.6845,6.6845,6.6237,6.6237,82706,0
2015-06-30,6.6755,6.6755,6.6237,6.6496,166372,0
2015-07-01,6.6496,6.6755,6.6323,6.6323,80049,0
2015-07-02,6.6496,6.6583,6.6237,6.6583,69323,0
2015-07-06,6.6583,6.6755,6.6323,6.6668,71514,0
2015-07-07,6.6845,6.7362,6.6845,6.7277,45215,0
2015-07-08,6.7362,6.7537,6.7187,6.745,47407,0
2015-07-09,6.7277,6.7362,6.7015,6.7277,42215,0
2015-07-10,6.7187,6.7277,6.6845,6.7277,58365,0
2015-07-13,6.7201,6.7201,6.6676,6.6854,152243,0
2015-07-14,6.6766,6.6941,6.6676,6.6854,60990,0
2015-07-15,6.6592,6.7115,6.6505,6.7115,148878,0
2015-07-16,6.7201,6.729,6.6941,6.729,69869,0
2015-07-17,6.7115,6.729,6.6766,6.6766,47269,0
2015-07-20,6.6766,6.7115,6.6766,6.7115,116562,0
2015-07-21,6.6766,6.6854,6.6419,6.6676,113925,0
2015-07-22,6.6676,6.7028,6.6592,6.7028,52889,0
2015-07-23,6.6854,6.6854,6.6505,6.6766,62758,0
2015-07-24,6.6854,6.7725,6.6676,6.7725,176340,0
2015-07-27,6.7549,6.7811,6.7549,6.7811,80998,0
2015-07-28,6.7811,6.7811,6.7201,6.7549,114843,0
2015-07-29,6.7638,6.7638,6.729,6.7375,57710,0
2015-07-30,6.7549,6.7549,6.7028,6.729,56106,0
2015-07-31,6.7638,6.7987,6.729,6.7725,138017,0
2015-08-03,6.7725,6.79,6.7464,6.7725,116549,0
2015-08-04,6.7638,6.79,6.7549,6.7638,89604,0
2015-08-05,6.7725,6.7725,6.7115,6.7464,138822,0
2015-08-06,6.7464,6.7549,6.7115,6.7549,87989,0
2015-08-07,6.7375,6.7638,6.7201,6.7464,57592,0
2015-08-10,6.7464,6.7638,6.7115,6.7464,182991,0
2015-08-11,6.7478,6.8092,6.7303,6.8092,89924,0
2015-08-12,6.8092,6.8354,6.7828,6.7828,107609,0
2015-08-13,6.8002,6.8092,6.7651,6.7828,36287,0
2015-08-14,6.7828,6.7916,6.7739,6.7739,36631,0
2015-08-17,6.7828,6.8002,6.7828,6.7916,45075,0
2015-08-18,6.8002,6.8002,6.7564,6.7828,46786,0
2015-08-19,6.7564,6.8002,6.7564,6.7916,70640,0
2015-08-20,6.8002,6.8354,6.7828,6.8265,91520,0
2015-08-21,6.8265,6.8354,6.8002,6.8092,104189,0
2015-08-24,6.7828,6.7828,6.6686,6.7127,167438,0
2015-08-25,6.7303,6.7739,6.7038,6.7303,121191,0
2015-08-26,6.7303,6.7388,6.6777,6.6777,82388,0
2015-08-27,6.6953,6.7038,6.6686,6.7038,99051,0
2015-08-28,6.6953,6.7127,6.6863,6.6863,37769,0
2015-08-31,6.7213,6.7388,6.6863,6.7127,227314,0
2015-09-01,6.7303,6.7478,6.7038,6.7038,111146,0
2015-09-02,6.7038,6.7388,6.6777,6.7038,101103,0
2015-09-03,6.7213,6.7303,6.7038,6.7303,68238,0
2015-09-04,6.7038,6.7739,6.7038,6.7651,70064,0
2015-09-08,6.7478,6.8441,6.7388,6.8092,135225,0
2015-09-09,6.8265,6.8879,6.8092,6.8879,187488,0
2015-09-10,6.8892,6.898,6.8188,6.8451,73586,0
2015-09-11,6.8363,6.8629,6.8188,6.8363,74122,0
2015-09-14,6.8363,6.8363,6.7659,6.7744,65156,0
2015-09-15,6.8012,6.8012,6.7307,6.7307,84113,0
2015-09-16,6.7483,6.7924,6.7483,6.7924,43703,0
2015-09-17,6.7924,6.8629,6.7836,6.8629,72409,0
2015-09-18,6.8451,6.898,6.8451,6.8629,116346,0
2015-09-21,6.8629,6.8805,6.8276,6.8451,50850,0
2015-09-22,6.8188,6.8716,6.8188,6.8629,104087,0
2015-09-23,6.8363,6.8629,6.8363,6.8451,68751,0
2015-09-24,6.8629,6.8716,6.8012,6.8188,60228,0
2015-09-25,6.8276,6.8276,6.8012,6.8099,105451,0
2015-09-28,6.8012,6.8276,6.8012,6.8099,98134,0
2015-09-29,6.8099,6.8629,6.8012,6.8629,59026,0
2015-09-30,6.8805,6.8892,6.8451,6.8805,135534,0
2015-10-01,6.8805,6.9156,6.8805,6.898,56186,0
2015-10-02,6.898,6.9511,6.8892,6.8892,80591,0
2015-10-05,6.9069,6.9244,6.8892,6.898,42203,0
2015-10-06,6.898,6.9333,6.898,6.9069,33598,0
2015-10-07,6.9244,6.9511,6.898,6.9511,77185,0
2015-10-08,6.9421,6.9511,6.9156,6.9156,85362,0
2015-10-09,6.9156,6.9244,6.898,6.9069,38938,0
2015-10-12,6.9244,6.9511,6.9156,6.9333,50178,0
2015-10-13,6.9257,6.9346,6.9079,6.9079,59955,0
2015-10-14,6.9257,6.9702,6.9169,6.9702,53068,0
2015-10-15,6.9433,6.9612,6.9169,6.9169,91796,0
2015-10-16,6.9433,6.9612,6.9169,6.9169,47087,0
2015-10-19,6.9346,6.9879,6.9346,6.9702,187030,0
2015-10-20,6.9789,6.9965,6.9612,6.9879,174109,0
2015-10-21,6.9879,7.0233,6.9702,6.9789,134250,0
2015-10-22,6.9965,7.0233,6.9702,6.9702,121156,0
2015-10-23,6.9879,7.0233,6.9702,6.9789,128042,0
2015-10-26,6.9789,7.0497,6.9789,7.0055,133122,0
2015-10-27,6.9789,7.032,6.9702,7.0055,109416,0
2015-10-28,6.9965,7.0411,6.9879,6.9965,56226,0
2015-10-29,7.032,7.1116,7.0233,7.1116,220067,0
2015-10-30,7.1295,7.1474,7.0939,7.1028,156951,0
2015-11-02,7.1204,7.1737,7.1028,7.1383,128112,0
2015-11-03,7.1295,7.1383,7.1116,7.1204,73957,0
2015-11-04,7.1204,7.1383,7.0939,7.1295,156391,0
2015-11-05,7.1028,7.1204,7.0411,7.0497,90443,0
2015-11-06,7.0142,7.0411,6.9523,6.9789,157850,0
2015-11-09,6.9702,6.9789,6.9079,6.9612,129921,0
2015-11-10,6.9346,7.0142,6.9346,7.0055,166660,0
2015-11-11,7.0142,7.0497,6.9879,7.0497,105459,0
2015-11-12,7.0331,7.0867,7.0066,7.0688,100527,0
2015-11-13,7.0867,7.1578,7.0688,7.1399,152646,0
2015-11-16,7.1578,7.1755,7.0956,7.0956,93342,0
2015-11-17,7.1133,7.1222,7.0602,7.0956,96820,0
2015-11-18,7.0956,7.0956,7.0331,7.0688,135462,0
2015-11-19,7.078,7.078,7.0423,7.051,48188,0
2015-11-20,7.0688,7.0688,7.0331,7.051,60542,0
2015-11-23,7.0423,7.1133,7.0423,7.0688,148265,0
2015-11-24,7.1044,7.1222,7.0688,7.078,89067,0
2015-11-25,7.0602,7.0867,7.051,7.0867,63237,0
2015-11-27,7.1044,7.1133,7.0245,7.0602,52677,0
2015-11-30,7.0956,7.1133,7.0423,7.078,102213,0
2015-12-01,7.0867,7.1399,7.078,7.1399,128861,0
2015-12-02,7.1399,7.1399,7.078,7.0867,75755,0
2015-12-03,7.0956,7.0956,7.0423,7.051,103801,0
2015-12-04,7.0331,7.078,7.0331,7.078,115470,0
2015-12-07,7.0602,7.0688,7.0423,7.0602,65373,0
2015-12-08,7.0688,7.1578,7.0602,7.1399,221785,0
2015-12-09,7.1591,7.1591,7.0877,7.1146,119900,0
2015-12-10,7.1325,7.1325,7.079,7.1234,74868,0
2015-12-11,7.1234,7.1325,7.052,7.1146,118445,0
2015-12-14,7.1234,7.1234,7.025,7.025,104075,0
2015-12-15,7.061,7.0968,7.0432,7.0877,80344,0
2015-12-16,7.0968,7.1057,7.061,7.0699,99452,0
2015-12-17,7.1057,7.1685,7.1057,7.1325,142136,0
2015-12-18,7.1325,7.1414,7.1146,7.1146,220800,0
2015-12-21,7.1325,7.1862,7.1325,7.1771,164819,0
2015-12-22,7.1949,7.1949,7.1325,7.1862,89205,0
2015-12-23,7.1862,7.2041,7.1685,7.1862,143140,0
2015-12-24,7.2041,7.2131,7.1771,7.1949,64983,0
2015-12-28,7.1949,7.2309,7.1685,7.2309,105839,0
2015-12-29,7.222,7.2309,7.1949,7.2041,107510,0
2015-12-30,7.2041,7.2668,7.2041,7.2578,107006,0
2015-12-31,7.2846,7.2937,7.1949,7.222,174995,0
2016-01-04,7.2041,7.2937,7.2041,7.2846,125679,0
2016-01-05,7.2846,7.3561,7.2846,7.3293,109013,0
2016-01-06,7.3472,7.401,7.3204,7.401,126005,0
2016-01-07,7.401,7.4187,7.3561,7.3832,129409,0
2016-01-08,7.392,7.392,7.3382,7.3743,52632,0
2016-01-11,7.3472,7.3653,7.3204,7.3204,148380,0
2016-01-12,7.3382,7.4279,7.3381,7.41,131515,0
2016-01-13,7.4293,7.4293,7.3483,7.3483,85403,0
2016-01-14,7.3661,7.3843,7.3483,7.3752,65924,0
2016-01-15,7.3572,7.5013,7.3572,7.4473,206290,0
2016-01-19,7.4653,7.4741,7.3572,7.3572,102288,0
2016-01-20,7.3661,7.3843,7.2765,7.3483,112093,0
2016-01-21,7.3752,7.4203,7.3752,7.4112,78830,0
2016-01-22,7.4473,7.4832,7.3752,7.4024,267385,0
2016-01-25,7.4112,7.4473,7.3303,7.3303,89222,0
2016-01-26,7.3572,7.4112,7.3483,7.3752,163637,0
2016-01-27,7.3933,7.4203,7.3572,7.3572,83893,0
2016-01-28,7.3843,7.4112,7.3843,7.4112,90237,0
2016-01-29,7.4473,7.4741,7.4203,7.4561,145685,0
2016-02-01,7.4653,7.5013,7.4561,7.4832,102463,0
2016-02-02,7.5013,7.5282,7.4922,7.5013,110127,0
2016-02-03,7.5282,7.5461,7.511,7.5374,130231,0
2016-02-04,7.5461,7.5552,7.5288,7.5552,92690,0
2016-02-05,7.5552,7.6,7.5552,7.6,101640,0
2016-02-08,7.618,7.6273,7.5733,7.618,99719,0
2016-02-09,7.6273,7.6541,7.6092,7.6453,104359,0
2016-02-10,7.6733,7.7008,7.6374,7.6553,124487,0
2016-02-11,7.6915,7.7099,7.6193,7.6733,154937,0
2016-02-12,7.6915,7.6915,7.5018,7.5562,266626,0
2016-02-16,7.5471,7.5471,7.4476,7.4929,159765,0
2016-02-17,7.4929,7.5562,7.4657,7.4838,135470,0
2016-02-18,7.5288,7.5562,7.4929,7.52,93222,0
2016-02-19,7.5383,7.5741,7.5108,7.5651,75378,0
2016-02-22,7.5562,7.5651,7.5018,7.5018,117913,0
2016-02-23,7.5288,7.583,7.5108,7.583,121954,0
2016-02-24,7.5922,7.6285,7.5288,7.5562,131321,0
2016-02-25,7.5741,7.5922,7.5562,7.5562,64163,0
2016-02-26,7.5741,7.583,7.5108,7.52,120520,0
2016-02-29,7.5562,7.6285,7.5383,7.5922,137683,0
2016-03-01,7.6105,7.6733,7.6105,7.6466,142677,0
2016-03-02,7.6553,7.6553,7.5922,7.6466,74222,0
2016-03-03,7.6285,7.6553,7.6193,7.6285,84995,0
2016-03-04,7.6466,7.6466,7.6193,7.6193,77508,0
2016-03-07,7.6193,7.6553,7.6012,7.6553,105507,0
2016-03-08,7.6553,7.7098,7.6374,7.6826,136914,0
2016-03-09,7.7021,7.7021,7.6567,7.6748,65153,0
2016-03-10,7.6841,7.7021,7.6567,7.6661,77237,0
2016-03-11,7.6661,7.7204,7.6661,7.6929,124066,0
2016-03-14,7.7204,7.7386,7.6841,7.7204,75214,0
2016-03-15,7.7294,7.7294,7.6477,7.6477,74125,0
2016-03-16,7.6567,7.7021,7.6477,7.7021,104211,0
2016-03-17,7.7021,7.7386,7.6841,7.7109,89485,0
2016-03-18,7.7021,7.7476,7.7021,7.7021,91841,0
2016-03-21,7.7109,7.7294,7.6748,7.7294,42719,0
2016-03-22,7.7109,7.7568,7.7021,7.7204,105152,0
2016-03-23,7.7386,7.7476,7.7353,7.7476,30816,0
2016-03-24,7.7476,7.7658,7.7109,7.7294,70204,0
2016-03-28,7.7476,7.7568,7.6661,7.6661,114348,0
2016-03-29,7.6841,7.7386,7.6661,7.7109,109540,0
2016-03-30,7.7109,7.7294,7.7021,7.7294,63627,0
2016-03-31,7.7386,7.8111,7.7294,7.7294,197033,0
2016-04-01,7.7386,7.802,7.7386,7.7658,84551,0
2016-04-04,7.7749,7.8567,7.7476,7.8111,147656,0
2016-04-05,7.8475,7.8928,7.7839,7.8475,122465,0
2016-04-06,7.8747,7.8928,7.8202,7.8567,92273,0
2016-04-07,7.8567,8.0289,7.8567,7.8928,72754,0
2016-04-08,7.9021,7.9383,7.8475,7.8475,124671,0
2016-04-11,7.858,7.8944,7.8398,7.8398,76961,0
2016-04-12,7.867,7.9219,7.858,7.8763,118009,0
2016-04-13,7.8944,7.9038,7.8304,7.8398,60681,0
2016-04-14,7.867,7.867,7.8033,7.8215,72255,0
2016-04-15,7.858,7.8763,7.8304,7.8763,104041,0
2016-04-18,7.8944,8.0588,7.8853,7.9401,108027,0
2016-04-19,7.9766,7.9766,7.9327,7.9583,66098,0
2016-04-20,7.9674,7.9858,7.9401,7.9583,114154,0
2016-04-21,7.9583,7.9674,7.9219,7.9219,60032,0
2016-04-22,7.9401,7.9948,7.9308,7.9858,112876,0
2016-04-25,7.9766,7.9858,7.9308,7.9583,133996,0
2016-04-26,7.9674,7.9858,7.949,7.9858,47209,0
2016-04-27,7.9858,8.0129,7.9766,8.0129,88046,0
2016-04-28,7.9858,8.0676,7.9766,8.0494,110724,0
2016-04-29,8.0588,8.0859,8.0225,8.0313,116248,0
2016-05-02,8.0588,8.1042,8.0313,8.0859,148567,0
2016-05-03,8.077,8.1136,8.0589,8.1136,115608,0
2016-05-04,8.1318,8.1318,8.0676,8.1042,69516,0
2016-05-05,8.1227,8.1318,8.0859,8.1042,103023,0
2016-05-06,8.1227,8.1593,8.077,8.1042,123695,0
2016-05-09,8.077,8.1411,8.077,8.1227,137816,0
2016-05-10,8.1318,8.1318,8.1042,8.1318,124191,0
2016-05-11,8.1515,8.1515,8.0505,8.0599,117797,0
2016-05-12,8.0871,8.0965,8.005,8.0138,178340,0
2016-05-13,8.0233,8.0965,8.0233,8.0871,98487,0
2016-05-16,8.0871,8.0871,8.0416,8.0416,67257,0
2016-05-17,8.0687,8.0871,7.9681,7.9772,287425,0
2016-05-18,8.005,8.0233,7.9588,7.9588,236970,0
2016-05-19,7.9223,7.9312,7.748,7.8031,395726,0
2016-05-20,7.8398,7.9129,7.8121,7.8398,181594,0
2016-05-23,7.8671,7.9129,7.8486,7.8855,138316,0
2016-05-24,7.8947,7.9406,7.8855,7.9406,116065,0
2016-05-25,7.9406,7.9681,7.9223,7.9588,132923,0
2016-05-26,7.9772,8.005,7.9588,7.975,76391,0
2016-05-27,7.9681,7.9956,7.9406,7.9863,83960,0
2016-05-31,7.9863,7.9863,7.8855,7.8947,171810,0
2016-06-01,7.9406,8.0138,7.9406,8.005,133794,0
2016-06-02,8.005,8.0323,7.9772,8.005,109696,0
2016-06-03,8.0416,8.0871,8.0077,8.0323,124630,0
2016-06-06,8.0687,8.0871,8.0489,8.0687,83316,0
2016-06-07,8.0965,8.1054,8.0599,8.1054,107762,0
2016-06-08,8.115,8.115,8.0781,8.0965,110833,0
2016-06-09,8.1349,8.1623,8.1181,8.1532,83485,0
2016-06-10,8.1808,8.1808,8.1349,8.1349,55175,0
2016-06-13,8.1252,8.1623,8.1069,8.1069,85888,0
2016-06-14,8.1069,8.1716,8.1069,8.1164,122875,0
2016-06-15,8.1438,8.1438,8.1164,8.1164,67220,0
2016-06-16,8.1623,8.1716,8.1164,8.1252,98929,0
2016-06-17,8.1532,8.1716,8.1252,8.1252,92628,0
2016-06-20,8.1532,8.1623,8.0885,8.0885,146141,0
2016-06-21,8.1252,8.2083,8.1252,8.2083,166369,0
2016-06-22,8.2176,8.2268,8.1623,8.2083,128012,0
2016-06-23,8.2268,8.236,8.1808,8.1808,109231,0
2016-06-24,8.2452,8.2821,8.1808,8.2176,181319,0
2016-06-27,8.2913,8.2913,8.2176,8.2821,129468,0
2016-06-28,8.2452,8.2821,8.236,8.2637,93252,0
2016-06-29,8.2637,8.3466,8.2637,8.3466,227547,0
2016-06-30,8.3649,8.3833,8.3191,8.3558,117001,0
2016-07-01,8.4017,8.4481,8.3834,8.4017,97421,0
2016-07-05,8.3927,8.4388,8.3558,8.3558,80467,0
2016-07-06,8.4297,8.4481,8.3927,8.4017,103307,0
2016-07-07,8.4201,8.4388,8.3927,8.4201,150314,0
2016-07-08,8.4388,8.4572,8.4201,8.4481,111210,0
2016-07-11,8.4755,8.5126,8.4388,8.4481,128368,0
2016-07-12,8.4572,8.4664,8.2452,8.2452,294494,0
2016-07-13,8.3114,8.3114,7.9413,8.1171,403170,0
2016-07-14,8.0986,8.1356,7.8856,7.9044,368259,0
2016-07-15,7.9597,8.1077,7.955,8.1077,206343,0
2016-07-18,8.1819,8.2375,8.1356,8.2375,165749,0
2016-07-19,8.3022,8.3022,8.1818,8.2466,115190,0
2016-07-20,8.2837,8.3114,8.2651,8.3022,121400,0
2016-07-21,8.3114,8.3484,8.2929,8.3394,143402,0
2016-07-22,8.3579,8.3579,8.3114,8.3208,75433,0
2016-07-25,8.3854,8.3854,8.3114,8.3394,92562,0
2016-07-26,8.3854,8.4038,8.3669,8.3948,106225,0
2016-07-27,8.4409,8.4409,8.3484,8.3579,140687,0
2016-07-28,8.4133,8.4224,8.3394,8.3669,92009,0
2016-07-29,8.4224,8.4318,8.4038,8.4318,144247,0
2016-08-01,8.4038,8.4224,8.33,8.3394,123884,0
2016-08-02,8.3394,8.3394,8.2929,8.3022,98300,0
2016-08-03,8.3394,8.4133,8.33,8.4038,61503,0
2016-08-04,8.4224,8.4318,8.4124,8.4224,95096,0
2016-08-05,8.4224,8.4318,8.3948,8.3948,87065,0
2016-08-08,8.4133,8.4224,8.3764,8.4224,37954,0
2016-08-09,8.4424,8.4424,8.3216,8.3309,132487,0
2016-08-10,8.3866,8.4146,8.3309,8.4146,169894,0
2016-08-11,8.3774,8.4146,8.2843,8.2843,104000,0
2016-08-12,8.3495,8.3681,8.3309,8.3495,79680,0
2016-08-15,8.3495,8.3495,8.2657,8.2657,143543,0
2016-08-16,8.3124,8.3124,8.2285,8.2566,102705,0
2016-08-17,8.2843,8.3403,8.2657,8.3403,72668,0
2016-08-18,8.3495,8.3589,8.3298,8.3589,55162,0
2016-08-19,8.3589,8.3681,8.3403,8.3403,60460,0
2016-08-22,8.3589,8.3774,8.3356,8.3589,86154,0
2016-08-23,8.3589,8.4146,8.3583,8.3774,129135,0
2016-08-24,8.4146,8.4331,8.3589,8.3589,104180,0
2016-08-25,8.3866,8.3866,8.2936,8.3309,115871,0
2016-08-26,8.2843,8.3589,8.2008,8.2194,209634,0
2016-08-29,8.2751,8.2936,8.2194,8.2751,80166,0
2016-08-30,8.3029,8.3124,8.2566,8.2751,84023,0
2016-08-31,8.3029,8.3216,8.2751,8.3216,120353,0
2016-09-01,8.3309,8.3774,8.3124,8.3403,78626,0
2016-09-02,8.3681,8.3681,8.3124,8.3124,45779,0
2016-09-06,8.3216,8.4052,8.3124,8.396,101466,0
2016-09-07,8.4146,8.4237,8.3589,8.3589,53061,0
2016-09-08,8.3866,8.4052,8.3495,8.3774,86105,0
2016-09-09,8.3589,8.3681,8.1635,8.1729,259365,0
2016-09-12,8.1182,8.1835,8.0435,8.1556,266336,0
2016-09-13,8.1743,8.2116,8.1088,8.1835,174773,0
2016-09-14,8.2023,8.2397,8.1647,8.2302,58235,0
2016-09-15,8.2302,8.2302,8.1647,8.1835,98832,0
2016-09-16,8.249,8.249,8.1647,8.2023,87870,0
2016-09-19,8.2211,8.2302,8.1743,8.2211,88308,0
2016-09-20,8.2302,8.249,8.193,8.2116,71373,0
2016-09-21,8.249,8.2584,8.2284,8.2584,56232,0
2016-09-22,8.2584,8.3705,8.2584,8.3609,125739,0
2016-09-23,8.3797,8.3984,8.3518,8.3609,95396,0
2016-09-26,8.3797,8.3984,8.3609,8.3892,54178,0
2016-09-27,8.4078,8.4359,8.3984,8.4359,64816,0
2016-09-28,8.4265,8.5012,8.4265,8.4545,104959,0
2016-09-29,8.4732,8.4732,8.3049,8.3049,93802,0
2016-09-30,8.3705,8.3797,8.249,8.277,101027,0
2016-10-03,8.3049,8.3049,8.2397,8.2676,56556,0
2016-10-04,8.3049,8.3049,8.193,8.2116,95499,0
2016-10-05,8.2397,8.249,8.1647,8.2116,79674,0
2016-10-06,8.2023,8.2584,8.1556,8.1743,134819,0
2016-10-07,8.2023,8.2116,8.1274,8.1556,54111,0
2016-10-10,8.193,8.2023,8.1556,8.193,57407,0
2016-10-11,8.193,8.2309,8.1744,8.2116,132068,0
2016-10-12,8.2225,8.2317,8.091,8.091,90034,0
2016-10-13,8.0816,8.091,7.8691,7.9125,366460,0
2016-10-14,7.922,7.922,7.8188,7.8281,136391,0
2016-10-17,7.8376,7.8751,7.678,7.7063,239791,0
2016-10-18,7.725,7.8188,7.678,7.7906,192089,0
2016-10-19,7.8281,7.9033,7.8281,7.9033,136230,0
2016-10-20,7.9501,7.997,7.8751,7.9384,78733,0
2016-10-21,8.0159,8.0159,7.9782,8.0065,112087,0
2016-10-24,8.0629,8.0723,7.9878,7.9878,94670,0
2016-10-25,8.0254,8.0723,7.997,7.997,86866,0
2016-10-26,8.0346,8.0535,7.9501,7.9691,117851,0
2016-10-27,7.9501,8.0159,7.8938,7.9125,194682,0
2016-10-28,7.9125,7.922,7.8376,7.8564,138489,0
2016-10-31,7.9033,7.9033,7.8188,7.8564,129766,0
2016-11-01,7.8281,7.922,7.8188,7.8938,112376,0
2016-11-02,7.9033,7.9691,7.8846,7.9595,87535,0
2016-11-03,7.9595,7.9782,7.9409,7.9595,94606,0
2016-11-04,7.9691,7.9691,7.9125,7.9125,47426,0
2016-11-07,7.9501,8.0629,7.9356,8.0442,186748,0
2016-11-08,8.1004,8.1004,7.997,8.0346,76375,0
2016-11-09,7.9782,7.9878,7.8938,7.922,83689,0
2016-11-10,7.8938,7.8938,7.7063,7.7436,221106,0
2016-11-11,7.7063,7.8376,7.6592,7.7343,284783,0
2016-11-14,7.7075,7.7264,7.4526,7.4715,369637,0
2016-11-15,7.4715,7.7264,7.4526,7.7169,216757,0
2016-11-16,7.6603,7.7546,7.566,7.566,179103,0
2016-11-17,7.5942,7.6225,7.5378,7.5566,84905,0
2016-11-18,7.5566,7.5753,7.5093,7.5377,83543,0
2016-11-21,7.5471,7.6226,7.5378,7.5848,137386,0
2016-11-22,7.6319,7.6792,7.613,7.6697,110153,0
2016-11-23,7.6226,7.6319,7.5566,7.6036,90682,0
2016-11-25,7.6415,7.7075,7.6036,7.613,65583,0
2016-11-28,7.6319,7.6697,7.6036,7.6509,89177,0
2016-11-29,7.613,7.7264,7.5566,7.5753,132078,0
2016-11-30,7.5566,7.6509,7.5471,7.613,123974,0
2016-12-01,7.5566,7.5848,7.5,7.5188,157142,0
2016-12-02,7.5378,7.5753,7.4952,7.5566,93556,0
2016-12-05,7.5848,7.5848,7.5093,7.5093,163158,0
2016-12-06,7.5378,7.6886,7.5093,7.6886,124664,0
2016-12-07,7.6509,7.8585,7.6509,7.8207,214762,0
2016-12-08,7.7829,7.7829,7.6415,7.6415,179707,0
2016-12-09,7.6319,7.6319,7.5471,7.566,253039,0
2016-12-12,7.5673,7.5673,7.5199,7.5389,175683,0
2016-12-13,7.5863,7.6244,7.5673,7.6243,158584,0
2016-12-14,7.6717,7.7002,7.6147,7.6336,204856,0
2016-12-15,7.6052,7.6052,7.5104,7.5483,195895,0
2016-12-16,7.6052,7.6243,7.5389,7.6243,170920,0
2016-12-19,7.6336,7.6527,7.5286,7.5768,549671,0
2016-12-20,7.5768,7.5768,7.4709,7.5293,710280,0
2016-12-21,7.5579,7.5863,7.5293,7.5863,184152,0
2016-12-22,7.6147,7.6147,7.5816,7.5863,128790,0
2016-12-23,7.6147,7.6147,7.5483,7.5863,133484,0
2016-12-27,7.5863,7.6527,7.5389,7.5579,219623,0
2016-12-28,7.5293,7.6052,7.5293,7.5863,123862,0
2016-12-29,7.5957,7.6336,7.5957,7.6336,126290,0
2016-12-30,7.6433,7.6433,7.5863,7.6243,277145,0
2017-01-03,7.6243,7.6527,7.6084,7.6527,112967,0
2017-01-04,7.6812,7.7097,7.6622,7.7097,181661,0
2017-01-05,7.7476,7.7476,7.6812,7.7191,283271,0
2017-01-06,7.7476,7.7476,7.6812,7.7287,117556,0
2017-01-09,7.7476,7.8518,7.7191,7.7666,129365,0
2017-01-10,7.795,7.795,7.7476,7.776,168739,0
2017-01-11,7.8156,7.8347,7.7678,7.806,103673,0
2017-01-12,7.8347,7.8537,7.825,7.8537,104492,0
2017-01-13,7.8632,7.8632,7.806,7.8347,82860,0
2017-01-17,7.8537,7.8727,7.806,7.8156,113483,0
2017-01-18,7.844,7.844,7.7966,7.8156,116997,0
2017-01-19,7.8156,7.8156,7.7775,7.806,86197,0
2017-01-20,7.825,7.825,7.7678,7.7775,77466,0
2017-01-23,7.7775,7.8537,7.7775,7.8537,78241,0
2017-01-24,7.8632,7.8727,7.7966,7.825,152636,0
2017-01-25,7.825,7.844,7.7966,7.825,112735,0
2017-01-26,7.844,7.8537,7.7966,7.806,91096,0
2017-01-27,7.8347,7.8823,7.8156,7.8823,94374,0
2017-01-30,7.8823,7.9108,7.8823,7.9013,90529,0
2017-01-31,7.9298,7.9775,7.9204,7.9775,125312,0
2017-02-01,7.9775,7.9966,7.9488,7.9775,102231,0
2017-02-02,8.0061,8.0061,7.9488,7.9606,80632,0
2017-02-03,8.0061,8.0061,7.9585,7.9775,88028,0
2017-02-06,8.0157,8.0157,7.9681,7.9681,50280,0
2017-02-07,7.9871,8.0157,7.9775,8.0157,74869,0
2017-02-08,8.0347,8.0347,7.9871,8.0061,82814,0
2017-02-09,8.0061,8.0253,7.9775,7.9966,112486,0
2017-02-10,7.9966,8.0157,7.9966,7.9966,83072,0
2017-02-13,7.9871,8.0157,7.9488,7.9681,126856,0
2017-02-14,7.9871,7.9871,7.9108,7.9298,137166,0
2017-02-15,7.9013,7.9395,7.872,7.9204,205427,0
2017-02-16,7.9013,7.9295,7.8823,7.9013,95910,0
2017-02-17,7.9395,7.9585,7.8917,7.9298,100278,0
2017-02-21,7.941,7.9601,7.912,7.9312,75049,0
2017-02-22,7.9695,7.9983,7.9601,7.9889,46731,0
2017-02-23,8.0271,8.0751,8.0127,8.0751,133441,0
2017-02-24,8.0943,8.1134,8.0751,8.1134,76724,0
2017-02-27,8.1134,8.1134,8.0751,8.0847,33469,0
2017-02-28,8.1134,8.1276,8.0943,8.1038,77686,0
2017-03-01,8.0654,8.0847,8.0175,8.0366,97801,0
2017-03-02,8.0366,8.0558,7.9889,8.0558,84444,0
2017-03-03,8.0654,8.0654,8.008,8.008,66329,0
2017-03-06,8.0366,8.0751,7.9983,8.0175,42939,0
2017-03-07,7.9983,8.0175,7.9695,7.9983,81931,0
2017-03-08,7.9695,7.9792,7.9503,7.9601,78322,0
2017-03-09,7.9423,7.9518,7.8267,7.8364,144779,0
2017-03-10,7.846,7.8846,7.8267,7.8267,110926,0
2017-03-13,7.846,7.8557,7.8172,7.8172,50789,0
2017-03-14,7.8172,7.8557,7.7882,7.846,82065,0
2017-03-15,7.846,7.9423,7.8364,7.9423,88676,0
2017-03-16,7.9518,7.9518,7.8846,7.9231,83396,0
2017-03-17,7.9423,7.9553,7.9039,7.9133,70620,0
2017-03-20,7.9231,7.9423,7.9133,7.9423,52044,0
2017-03-21,7.9518,7.9518,7.9133,7.9133,46472,0
2017-03-22,7.9326,7.9616,7.9039,7.9039,125087,0
2017-03-23,7.9326,7.9423,7.9039,7.9133,76671,0
2017-03-24,7.9133,7.9616,7.8941,7.9616,103457,0
2017-03-27,7.971,8,7.9616,7.9905,99054,0
2017-03-28,8.0097,8.0192,7.9518,7.9905,98198,0
2017-03-29,8.0097,8.0097,7.971,7.9905,50367,0
2017-03-30,8.0097,8.0192,7.971,8,99175,0
2017-03-31,8.0192,8.0289,7.9616,7.971,87958,0
2017-04-03,8,8.0674,8,8.0481,122909,0
2017-04-04,8.0481,8.0763,8.0348,8.0577,46921,0
2017-04-05,8.0577,8.0674,8.0481,8.0577,52414,0
2017-04-06,8.077,8.1156,8.077,8.1058,82794,0
2017-04-07,8.0963,8.1058,8.077,8.0963,119651,0
2017-04-10,8.0963,8.1734,8.0963,8.1734,66712,0
2017-04-11,8.2135,8.2135,8.107,8.1456,99216,0
2017-04-12,8.1554,8.1554,8.1361,8.1361,24666,0
2017-04-13,8.1361,8.1554,8.1263,8.1554,43755,0
2017-04-17,8.1554,8.165,8.1263,8.1456,50773,0
2017-04-18,8.165,8.165,8.1554,8.1554,24601,0
2017-04-19,8.165,8.2038,8.0973,8.1456,113624,0
2017-04-20,8.1263,8.165,8.107,8.107,87454,0
2017-04-21,8.1456,8.165,8.107,8.1263,95312,0
2017-04-24,8.107,8.1167,8.0877,8.0877,134184,0
2017-04-25,8.0779,8.0877,8.0297,8.0392,120795,0
2017-04-26,8.0297,8.0973,8.0297,8.0973,85976,0
2017-04-27,8.0973,8.1348,8.0795,8.0973,80788,0
2017-04-28,8.0877,8.1554,8.0877,8.1167,79709,0
2017-05-01,8.107,8.165,8.0973,8.0973,94790,0
2017-05-02,8.1167,8.1844,8.107,8.1844,77069,0
2017-05-03,8.1747,8.2232,8.165,8.2038,102347,0
2017-05-04,8.1747,8.2328,8.1747,8.2135,61205,0
2017-05-05,8.2135,8.2425,8.1942,8.2135,49428,0
2017-05-08,8.2232,8.2233,8.1747,8.1844,79855,0
2017-05-09,8.1858,8.2247,8.1762,8.1956,82724,0
2017-05-10,8.1956,8.2247,8.1663,8.1858,60646,0
2017-05-11,8.1762,8.2151,8.1762,8.1956,82013,0
2017-05-12,8.1956,8.2832,8.1956,8.2539,54457,0
2017-05-15,8.2733,8.2832,8.2549,8.2637,79048,0
2017-05-16,8.2637,8.2685,8.2247,8.2442,89209,0
2017-05-17,8.2637,8.2733,8.2345,8.2442,50092,0
2017-05-18,8.2637,8.2637,8.2247,8.2442,57877,0
2017-05-19,8.2442,8.2442,8.1858,8.2053,56137,0
2017-05-22,8.1858,8.2247,8.1858,8.2247,35690,0
2017-05-23,8.2539,8.2637,8.2151,8.2345,50032,0
2017-05-24,8.2345,8.2637,8.2053,8.2151,75438,0
2017-05-25,8.2151,8.2539,8.1762,8.2345,142711,0
2017-05-26,8.2442,8.2442,8.1762,8.2247,191434,0
2017-05-30,8.2151,8.2247,8.1179,8.1663,201365,0
2017-05-31,8.1762,8.2247,8.1762,8.2247,85626,0
2017-06-01,8.2151,8.2637,8.2072,8.2345,223950,0
2017-06-02,8.2442,8.2733,8.2247,8.2345,89907,0
2017-06-05,8.2151,8.2442,8.1956,8.2247,82616,0
2017-06-06,8.2442,8.2637,8.2247,8.2247,129459,0
2017-06-07,8.2151,8.2733,8.2151,8.2539,50045,0
2017-06-08,8.2637,8.2832,8.2637,8.2832,65704,0
2017-06-09,8.2928,8.2928,8.2539,8.2539,103783,0
2017-06-12,8.2554,8.2944,8.1571,8.1591,268738,0
2017-06-13,8.1674,8.2164,8.1674,8.1869,130309,0
2017-06-14,8.2261,8.2554,8.2066,8.2359,106258,0
2017-06-15,8.2359,8.2652,8.2066,8.2554,68596,0
2017-06-16,8.2554,8.2749,8.2359,8.2652,44670,0
2017-06-19,8.2554,8.2944,8.2164,8.2749,111693,0
2017-06-20,8.2554,8.2944,8.2554,8.2944,53235,0
2017-06-21,8.3043,8.3043,8.2749,8.3043,46540,0
2017-06-22,8.3043,8.3336,8.2847,8.2944,74031,0
2017-06-23,8.2652,8.3238,8.2652,8.2944,61749,0
2017-06-26,8.2944,8.3426,8.2944,8.3336,73046,0
2017-06-27,8.3336,8.3531,8.3043,8.3287,94351,0
2017-06-28,8.3336,8.3336,8.2847,8.2944,65722,0
2017-06-29,8.2847,8.2847,8.2066,8.2554,86305,0
2017-06-30,8.2652,8.314,8.2359,8.314,165203,0
2017-07-03,8.2847,8.3531,8.2847,8.3531,69882,0
2017-07-05,8.3434,8.3531,8.3238,8.3531,73386,0
2017-07-06,8.3238,8.3629,8.3238,8.3531,129428,0
2017-07-07,8.3336,8.3922,8.3336,8.3629,58533,0
2017-07-10,8.3629,8.441,8.3629,8.441,117276,0
2017-07-11,8.441,8.4801,8.441,8.4508,76518,0
2017-07-12,8.4704,8.5097,8.4704,8.4901,66080,0
2017-07-13,8.4901,8.5391,8.4901,8.5195,74877,0
2017-07-14,8.5294,8.5686,8.5294,8.5294,86069,0
2017-07-17,8.5294,8.5381,8.4703,8.4999,68365,0
2017-07-18,8.4999,8.5097,8.4606,8.4802,68415,0
2017-07-19,8.4901,8.5097,8.4606,8.4802,57135,0
2017-07-20,8.4704,8.5391,8.4606,8.5195,90385,0
2017-07-21,8.5391,8.5391,8.5097,8.5294,63932,0
2017-07-24,8.5195,8.5195,8.5096,8.5097,46769,0
2017-07-25,8.5097,8.5097,8.4852,8.4999,73655,0
2017-07-26,8.4802,8.5686,8.4802,8.549,117621,0
2017-07-27,8.5294,8.5587,8.5195,8.549,75832,0
2017-07-28,8.5294,8.6078,8.5294,8.5784,83303,0
2017-07-31,8.598,8.6766,8.5784,8.657,173555,0
2017-08-01,8.657,8.6864,8.6274,8.6274,184335,0
2017-08-02,8.6374,8.6667,8.6177,8.6667,129931,0
2017-08-03,8.657,8.6766,8.6274,8.6274,85027,0
2017-08-04,8.6374,8.6374,8.598,8.6274,68982,0
2017-08-07,8.6274,8.657,8.6273,8.6471,59365,0
2017-08-08,8.6274,8.657,8.6274,8.6274,86313,0
2017-08-09,8.6374,8.6571,8.5584,8.588,104430,0
2017-08-10,8.5782,8.5961,8.4993,8.4993,119349,0
2017-08-11,8.4007,8.5683,8.3908,8.5289,198618,0
2017-08-14,8.5289,8.5683,8.5289,8.5387,39820,0
2017-08-15,8.5387,8.5388,8.4598,8.4598,96027,0
2017-08-16,8.45,8.5078,8.4401,8.4698,110534,0
2017-08-17,8.4698,8.5092,8.4698,8.5092,51997,0
2017-08-18,8.4993,8.519,8.4795,8.519,54585,0
2017-08-21,8.4993,8.5387,8.4983,8.519,45073,0
2017-08-22,8.5092,8.5585,8.4993,8.5387,98485,0
2017-08-23,8.5289,8.588,8.5289,8.588,100893,0
2017-08-24,8.5782,8.5782,8.5092,8.5092,92848,0
2017-08-25,8.5289,8.5289,8.4795,8.5092,52339,0
2017-08-28,8.4895,8.519,8.4795,8.4993,53777,0
2017-08-29,8.4895,8.5486,8.4895,8.519,93968,0
2017-08-30,8.5092,8.5486,8.4895,8.4895,101645,0
2017-08-31,8.5092,8.5584,8.4895,8.5289,131325,0
2017-09-01,8.519,8.5387,8.4795,8.4795,91361,0
2017-09-05,8.4795,8.518,8.4648,8.5092,114393,0
2017-09-06,8.4993,8.5181,8.4795,8.4795,93740,0
2017-09-07,8.4895,8.5092,8.4598,8.4895,215164,0
2017-09-08,8.4698,8.5092,8.4698,8.4698,73029,0
2017-09-11,8.4698,8.5092,8.4698,8.5092,76701,0
2017-09-12,8.4795,8.5092,8.4698,8.4895,100768,0
2017-09-13,8.4993,8.5301,8.4895,8.5093,63555,0
2017-09-14,8.4993,8.5489,8.4993,8.5389,92305,0
2017-09-15,8.5191,8.5687,8.5093,8.5291,73996,0
2017-09-18,8.5191,8.5291,8.4895,8.4993,79947,0
2017-09-19,8.4993,8.5291,8.4895,8.4993,68545,0
2017-09-20,8.4993,8.5093,8.43,8.4597,70626,0
2017-09-21,8.4498,8.4795,8.4003,8.43,107850,0
2017-09-22,8.43,8.4597,8.4293,8.4498,74711,0
2017-09-25,8.4795,8.4993,8.4597,8.4993,67361,0
2017-09-26,8.5093,8.5191,8.4547,8.4895,101218,0
2017-09-27,8.4597,8.4687,8.4003,8.4399,136819,0
2017-09-28,8.4201,8.4697,8.4003,8.4399,101129,0
2017-09-29,8.4697,8.4697,8.3705,8.3903,132411,0
2017-10-02,8.4102,8.4597,8.3903,8.4498,94289,0
2017-10-03,8.4498,8.4527,8.4201,8.4307,55520,0
2017-10-04,8.4201,8.43,8.4003,8.4102,67021,0
2017-10-05,8.4201,8.4547,8.4201,8.4399,63603,0
2017-10-06,8.4102,8.4597,8.4102,8.4597,50995,0
2017-10-09,8.4597,8.4795,8.43,8.4399,82713,0
2017-10-10,8.4399,8.4597,8.43,8.4498,52726,0
2017-10-11,8.4399,8.4993,8.4399,8.4597,55424,0
2017-10-12,8.4597,8.4796,8.4536,8.4796,27399,0
2017-10-13,8.4796,8.5095,8.4796,8.4896,75636,0
2017-10-16,8.4896,8.5095,8.4896,8.4995,61611,0
2017-10-17,8.4896,8.5393,8.4896,8.5393,85986,0
2017-10-18,8.4995,8.5095,8.4796,8.4995,42987,0
2017-10-19,8.4896,8.5692,8.4896,8.5692,151977,0
2017-10-20,8.5294,8.5393,8.5194,8.5194,57619,0
2017-10-23,8.5095,8.55,8.4896,8.5095,111034,0
2017-10-24,8.5095,8.5294,8.4896,8.4995,51602,0
2017-10-25,8.4697,8.4995,8.4498,8.4498,134709,0
2017-10-26,8.4498,8.4597,8.3801,8.41,91033,0
2017-10-27,8.39,8.4299,8.3602,8.3602,90230,0
2017-10-30,8.4027,8.4299,8.4,8.4299,44972,0
2017-10-31,8.4199,8.4388,8.3701,8.3701,119377,0
2017-11-01,8.3701,8.4,8.3602,8.3602,100206,0
2017-11-02,8.39,8.39,8.3602,8.3801,89034,0
2017-11-03,8.3602,8.3801,8.3303,8.3801,145724,0
2017-11-06,8.3502,8.3602,8.3204,8.3502,128698,0
2017-11-07,8.3403,8.39,8.3204,8.39,123880,0
2017-11-08,8.3701,8.4,8.3502,8.3602,101822,0
2017-11-09,8.3701,8.3801,8.3114,8.3801,131588,0
2017-11-10,8.3303,8.4,8.3104,8.4,81218,0
