Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.8871,5.94,5.8803,5.9066,176856,0
2005-02-28,5.9261,5.9723,5.9066,5.9723,127539,0
2005-03-01,5.9331,5.9989,5.9331,5.9723,166960,0
2005-03-02,5.9791,5.9922,5.9331,5.9462,102135,0
2005-03-03,5.9331,5.9791,5.9331,5.9594,107147,0
2005-03-04,5.9594,6.0316,5.9594,6.0248,153719,0
2005-03-07,5.9791,6.0186,5.9527,5.9723,114147,0
2005-03-08,5.9594,5.9989,5.9594,5.9594,96040,0
2005-03-09,5.94,5.9857,5.9331,5.9723,118412,0
2005-03-10,5.9594,5.9922,5.94,5.9594,112628,0
2005-03-11,5.9462,5.9594,5.8541,5.8673,166050,0
2005-03-14,5.8673,5.8935,5.8214,5.8344,76251,0
2005-03-15,5.8344,5.8673,5.7822,5.7822,175492,0
2005-03-16,5.775,5.8278,5.7425,5.8016,158592,0
2005-03-17,5.7557,5.8409,5.7425,5.8082,100756,0
2005-03-18,5.7687,5.8082,5.7425,5.7822,89640,0
2005-03-21,5.7687,5.7822,5.5716,5.611,250673,0
2005-03-22,5.5452,5.6436,5.5452,5.5716,169395,0
2005-03-23,5.5321,5.5521,5.4275,5.4799,207756,0
2005-03-24,5.3548,5.4931,5.3548,5.4663,194362,0
2005-03-28,5.4601,5.4859,5.381,5.4139,199684,0
2005-03-29,5.3746,5.4729,5.3615,5.4475,140941,0
2005-03-30,5.4399,5.5191,5.4275,5.5191,104565,0
2005-03-31,5.4931,5.5716,5.4859,5.5716,87660,0
2005-04-01,5.5452,5.5916,5.5258,5.5585,75032,0
2005-04-04,5.5521,5.5916,5.5452,5.5782,48397,0
2005-04-05,5.585,5.611,5.5191,5.5782,135304,0
2005-04-06,5.565,5.6377,5.5388,5.611,91158,0
2005-04-07,5.5585,5.585,5.5321,5.5521,63924,0
2005-04-08,5.5452,5.585,5.4931,5.5058,84622,0
2005-04-11,5.4729,5.5388,5.4204,5.4204,160114,0
2005-04-12,5.4275,5.5321,5.4275,5.5258,122525,0
2005-04-13,5.5258,5.5585,5.4601,5.4729,92689,0
2005-04-14,5.4532,5.4799,5.4275,5.4399,102732,0
2005-04-15,5.4275,5.4729,5.3679,5.4532,128920,0
2005-04-18,5.4204,5.5321,5.4139,5.4532,100301,0
2005-04-19,5.4475,5.5452,5.4475,5.5125,128610,0
2005-04-20,5.5258,5.5258,5.4663,5.4729,103645,0
2005-04-21,5.4729,5.4991,5.4204,5.4859,67421,0
2005-04-22,5.4399,5.4601,5.4275,5.4336,130287,0
2005-04-25,5.4336,5.4729,5.4275,5.4475,69559,0
2005-04-26,5.4532,5.4532,5.4139,5.4336,73660,0
2005-04-27,5.4275,5.4663,5.3945,5.4475,171984,0
2005-04-28,5.4399,5.4729,5.4275,5.4399,79908,0
2005-04-29,5.4399,5.4799,5.4399,5.4729,78840,0
2005-05-02,5.4729,5.5058,5.4532,5.5058,78233,0
2005-05-03,5.4475,5.4859,5.4399,5.4663,59055,0
2005-05-04,5.4475,5.5125,5.4475,5.5125,95886,0
2005-05-05,5.4729,5.4991,5.4204,5.4204,120541,0
2005-05-06,5.4204,5.4399,5.3873,5.4275,93455,0
2005-05-09,5.4275,5.4275,5.3615,5.3873,61948,0
2005-05-10,5.3548,5.3873,5.3287,5.3419,73960,0
2005-05-11,5.3679,5.3746,5.2431,5.302,250521,0
2005-05-12,5.302,5.3153,5.2693,5.289,165747,0
2005-05-13,5.3089,5.3089,5.2626,5.2759,116283,0
2005-05-16,5.2759,5.2961,5.2498,5.289,89190,0
2005-05-17,5.2826,5.2961,5.2302,5.2693,206996,0
2005-05-18,5.2498,5.2626,5.2107,5.2302,188424,0
2005-05-19,5.1841,5.1974,5.1512,5.1841,209430,0
2005-05-20,5.1708,5.2107,5.1646,5.1773,155548,0
2005-05-23,5.1571,5.1841,5.1379,5.1773,176856,0
2005-05-24,5.1512,5.2033,5.1315,5.1905,172289,0
2005-05-25,5.1773,5.1773,5.1247,5.1571,143528,0
2005-05-26,5.1449,5.1841,5.1315,5.1708,189945,0
2005-05-27,5.1841,5.2693,5.1841,5.2693,275791,0
2005-05-31,5.2759,5.2961,5.2564,5.2961,91158,0
2005-06-01,5.2626,5.3218,5.2626,5.3153,66356,0
2005-06-02,5.3089,5.3153,5.2759,5.289,125561,0
2005-06-03,5.2961,5.3089,5.2693,5.302,91932,0
2005-06-06,5.3089,5.3089,5.2759,5.289,90864,0
2005-06-07,5.2759,5.3089,5.2626,5.2693,130130,0
2005-06-08,5.2498,5.2626,5.2364,5.2431,118562,0
2005-06-09,5.2564,5.2564,5.2168,5.2232,113244,0
2005-06-10,5.2107,5.2693,5.2107,5.2498,119017,0
2005-06-13,5.2498,5.2693,5.2232,5.2564,121457,0
2005-06-14,5.2564,5.2626,5.1905,5.1905,153719,0
2005-06-15,5.1905,5.1974,5.1512,5.1905,146723,0
2005-06-16,5.1841,5.2033,5.1571,5.1905,151586,0
2005-06-17,5.2033,5.2431,5.1571,5.2431,177470,0
2005-06-20,5.2431,5.2498,5.1905,5.2107,132112,0
2005-06-21,5.2364,5.2364,5.1841,5.2302,195571,0
2005-06-22,5.2431,5.2431,5.1974,5.2107,85684,0
2005-06-23,5.2107,5.2168,5.1905,5.2107,96488,0
2005-06-24,5.2107,5.2168,5.1841,5.1974,112329,0
2005-06-27,5.1905,5.2168,5.1841,5.2168,229976,0
2005-06-28,5.2302,5.2626,5.2033,5.2626,112475,0
2005-06-29,5.2431,5.2498,5.2168,5.2168,82189,0
2005-06-30,5.2232,5.2759,5.2107,5.2693,95736,0
2005-07-01,5.2759,5.3419,5.2759,5.3419,117798,0
2005-07-05,5.2826,5.3419,5.2826,5.3089,212162,0
2005-07-06,5.302,5.3218,5.2826,5.2961,102135,0
2005-07-07,5.3089,5.3153,5.2759,5.3153,112475,0
2005-07-08,5.289,5.3153,5.2759,5.3089,123434,0
2005-07-11,5.2693,5.3153,5.2626,5.302,96650,0
2005-07-12,5.2826,5.3353,5.2759,5.3089,110190,0
2005-07-13,5.3287,5.3548,5.3089,5.3089,163925,0
2005-07-14,5.3548,5.4074,5.3153,5.4074,158129,0
2005-07-15,5.3746,5.3945,5.3287,5.3548,84622,0
2005-07-18,5.4074,5.4074,5.3089,5.3089,88575,0
2005-07-19,5.3287,5.3679,5.289,5.3679,131033,0
2005-07-20,5.3478,5.3945,5.3353,5.3873,81732,0
2005-07-21,5.3873,5.4074,5.3615,5.4074,204856,0
2005-07-22,5.4009,5.4074,5.3746,5.381,33332,0
2005-07-25,5.3287,5.3679,5.3287,5.3419,186287,0
2005-07-26,5.3419,5.3746,5.3287,5.3353,203037,0
2005-07-27,5.3353,5.3679,5.3287,5.3548,97554,0
2005-07-28,5.3548,5.3873,5.3478,5.3548,67579,0
2005-07-29,5.4139,5.4139,5.3478,5.3548,80973,0
2005-08-01,5.3548,5.4009,5.3548,5.3873,72296,0
2005-08-02,5.3945,5.4204,5.3679,5.4074,116893,0
2005-08-03,5.4009,5.4275,5.3873,5.4074,89801,0
2005-08-04,5.4204,5.4204,5.3873,5.4009,109892,0
2005-08-05,5.381,5.4139,5.381,5.4074,93301,0
2005-08-08,5.381,5.381,5.3478,5.3746,68944,0
2005-08-09,5.3746,5.3746,5.3419,5.3746,57377,0
2005-08-10,5.3615,5.3746,5.3153,5.3218,136072,0
2005-08-11,5.3287,5.3615,5.3153,5.3548,82034,0
2005-08-12,5.3615,5.381,5.3419,5.381,128610,0
2005-08-15,5.3679,5.381,5.3478,5.3478,70468,0
2005-08-16,5.3419,5.3615,5.3287,5.3478,102583,0
2005-08-17,5.3615,5.3679,5.3548,5.3679,102583,0
2005-08-18,5.3679,5.3679,5.3287,5.3548,172289,0
2005-08-19,5.3746,5.3746,5.3419,5.3478,88886,0
2005-08-22,5.3478,5.3615,5.3089,5.3089,144592,0
2005-08-23,5.3153,5.3548,5.302,5.3548,99393,0
2005-08-24,5.3287,5.3478,5.3089,5.3419,104718,0
2005-08-25,5.3679,5.3679,5.3287,5.3478,53882,0
2005-08-26,5.3679,5.3679,5.3287,5.3548,63617,0
2005-08-29,5.3615,5.3615,5.3218,5.3419,63617,0
2005-08-30,5.3615,5.3615,5.3353,5.3478,47940,0
2005-08-31,5.3478,5.3679,5.3353,5.3419,88275,0
2005-09-01,5.3548,5.3548,5.3218,5.3218,78233,0
2005-09-02,5.3218,5.3353,5.289,5.2961,98321,0
2005-09-06,5.302,5.3353,5.289,5.3287,99841,0
2005-09-07,5.3353,5.3548,5.3153,5.3548,70924,0
2005-09-08,5.3353,5.3419,5.3089,5.3153,122671,0
2005-09-09,5.3218,5.3419,5.3218,5.3218,66356,0
2005-09-12,5.3218,5.3287,5.3089,5.3287,50224,0
2005-09-13,5.3287,5.3353,5.2826,5.2826,127079,0
2005-09-14,5.302,5.3089,5.2693,5.3089,86144,0
2005-09-15,5.3089,5.3089,5.2564,5.2626,89190,0
2005-09-16,5.2961,5.2961,5.2498,5.2564,102583,0
2005-09-19,5.2693,5.2693,5.2168,5.2498,98169,0
2005-09-20,5.2564,5.2626,5.1773,5.2033,242913,0
2005-09-21,5.2564,5.2564,5.1512,5.2033,121300,0
2005-09-22,5.2364,5.2364,5.1708,5.1708,101670,0
2005-09-23,5.1905,5.1905,5.1379,5.1449,136671,0
2005-09-26,5.1571,5.1708,5.1379,5.1646,92530,0
2005-09-27,5.1773,5.1773,5.1449,5.1512,136671,0
2005-09-28,5.1646,5.1974,5.1315,5.1449,115062,0
2005-09-29,5.1841,5.1841,5.1119,5.1379,174723,0
2005-09-30,5.1571,5.2107,5.1571,5.2107,140326,0
2005-10-03,5.1974,5.2626,5.1905,5.2498,107147,0
2005-10-04,5.2564,5.2564,5.1905,5.2232,114452,0
2005-10-05,5.2107,5.2364,5.2033,5.2168,89493,0
2005-10-06,5.2107,5.2498,5.1905,5.1905,103341,0
2005-10-07,5.1905,5.2364,5.1905,5.2168,101212,0
2005-10-10,5.2168,5.2693,5.1974,5.1974,132257,0
2005-10-11,5.1182,5.1974,5.1182,5.1974,72598,0
2005-10-12,5.1773,5.2107,5.1646,5.1773,96040,0
2005-10-13,5.1646,5.1646,5.0719,5.0987,127539,0
2005-10-14,5.1379,5.1449,5.0919,5.1449,166507,0
2005-10-17,5.1119,5.1315,5.0003,5.0525,431185,0
2005-10-18,5.0593,5.1182,5.0194,5.0719,186901,0
2005-10-19,5.0719,5.0987,5.0593,5.079,103958,0
2005-10-20,5.1449,5.1449,5.0394,5.1051,198015,0
2005-10-21,5.1119,5.1646,5.0659,5.1247,173049,0
2005-10-24,5.1379,5.1571,5.1247,5.1512,106382,0
2005-10-25,5.1841,5.2168,5.1708,5.1974,111099,0
2005-10-26,5.1773,5.2033,5.1379,5.1905,96040,0
2005-10-27,5.1773,5.2033,5.1512,5.1646,91474,0
2005-10-28,5.1512,5.1974,5.1512,5.1841,72296,0
2005-10-31,5.1905,5.2033,5.1449,5.1571,83861,0
2005-11-01,5.1773,5.2168,5.1449,5.2168,142766,0
2005-11-02,5.1974,5.3089,5.1974,5.2431,116739,0
2005-11-03,5.3287,5.3287,5.2564,5.2564,73353,0
2005-11-04,5.2961,5.302,5.2302,5.2431,65140,0
2005-11-07,5.289,5.289,5.2033,5.2431,133936,0
2005-11-08,5.1708,5.2498,5.1646,5.2168,160571,0
2005-11-09,5.2431,5.2431,5.1449,5.2033,103958,0
2005-11-10,5.1512,5.2033,5.1512,5.1905,75944,0
2005-11-11,5.1512,5.1974,5.1449,5.1646,116434,0
2005-11-14,5.1512,5.1773,5.1182,5.1182,99693,0
2005-11-15,5.1182,5.1379,5.1119,5.1247,58445,0
2005-11-16,5.1905,5.1905,5.1119,5.1119,73353,0
2005-11-17,5.1119,5.1379,5.079,5.1315,128301,0
2005-11-18,5.1119,5.1773,5.1119,5.1773,169101,0
2005-11-21,5.1449,5.1708,5.1119,5.1646,154179,0
2005-11-22,5.1247,5.1571,5.0593,5.0919,241386,0
2005-11-23,5.0987,5.1379,5.0919,5.1119,115671,0
2005-11-25,5.0987,5.1571,5.0919,5.1119,43987,0
2005-11-28,5.1182,5.1379,5.1051,5.1119,83861,0
2005-11-29,5.1182,5.1379,5.079,5.1247,110646,0
2005-11-30,5.079,5.1315,5.0659,5.0919,117042,0
2005-12-01,5.1247,5.1247,5.0659,5.0855,141541,0
2005-12-02,5.0659,5.0919,5.0525,5.0593,162091,0
2005-12-05,5.046,5.0659,5.0061,5.0593,404237,0
2005-12-06,5.046,5.079,5.046,5.079,149917,0
2005-12-07,5.0719,5.0919,5.046,5.079,154632,0
2005-12-08,5.0659,5.1119,5.0659,5.0855,160571,0
2005-12-09,5.079,5.0987,5.0659,5.0855,180201,0
2005-12-12,5.0719,5.0855,5.0659,5.0659,163301,0
2005-12-13,5.0659,5.079,5.0525,5.0593,156617,0
2005-12-14,5.0593,5.079,5.046,5.0659,228148,0
2005-12-15,5.0525,5.079,5.046,5.079,174420,0
2005-12-16,5.0855,5.1182,5.0593,5.1051,125413,0
2005-12-19,5.1051,5.1315,5.0659,5.0719,166507,0
2005-12-20,5.046,5.1315,5.0328,5.0719,196947,0
2005-12-21,5.0593,5.0855,5.0525,5.079,201061,0
2005-12-22,5.0659,5.1315,5.0593,5.0719,458881,0
2005-12-23,5.0987,5.1051,5.0719,5.0719,154328,0
2005-12-27,5.079,5.1119,5.079,5.0855,146413,0
2005-12-28,5.0855,5.1051,5.079,5.079,153419,0
2005-12-29,5.0987,5.0987,5.079,5.079,114452,0
2005-12-30,5.0855,5.1051,5.0719,5.0855,156617,0
2006-01-03,5.0719,5.1119,5.0719,5.1119,150981,0
2006-01-04,5.1379,5.2431,5.0987,5.1974,166960,0
2006-01-05,5.2431,5.2693,5.2107,5.2498,57837,0
2006-01-06,5.2232,5.2693,5.2168,5.2564,117798,0
2006-01-09,5.2364,5.302,5.2364,5.2498,158283,0
2006-01-10,5.2302,5.2759,5.2302,5.2431,96798,0
2006-01-11,5.2826,5.2826,5.2431,5.2564,73517,0
2006-01-12,5.2759,5.2759,5.2498,5.2626,83861,0
2006-01-13,5.2759,5.289,5.2431,5.2759,77470,0
2006-01-17,5.2693,5.302,5.2564,5.2961,162700,0
2006-01-18,5.2759,5.3153,5.2498,5.2826,89493,0
2006-01-19,5.2626,5.2826,5.2302,5.2364,66813,0
2006-01-20,5.2168,5.2431,5.2033,5.2232,130735,0
2006-01-23,5.2232,5.2498,5.2232,5.2364,113846,0
2006-01-24,5.2364,5.2564,5.2302,5.2431,102433,0
2006-01-25,5.2302,5.2564,5.2168,5.2364,122671,0
2006-01-26,5.2431,5.2498,5.2232,5.2302,61340,0
2006-01-27,5.2302,5.2626,5.2302,5.2626,61638,0
2006-01-30,5.2626,5.2693,5.2232,5.2364,103341,0
2006-01-31,5.2364,5.2826,5.2232,5.2826,266047,0
2006-02-01,5.2826,5.289,5.2564,5.2826,76251,0
2006-02-02,5.302,5.3089,5.2826,5.302,96798,0
2006-02-03,5.302,5.3218,5.2826,5.2826,109586,0
2006-02-06,5.2693,5.3287,5.2693,5.3153,149459,0
2006-02-07,5.3089,5.3419,5.2961,5.3153,113083,0
2006-02-08,5.2961,5.3089,5.2759,5.302,121151,0
2006-02-09,5.3153,5.3218,5.2961,5.3153,96348,0
2006-02-10,5.3153,5.3153,5.289,5.3153,80055,0
2006-02-13,5.3153,5.3153,5.2693,5.289,125102,0
2006-02-14,5.2961,5.3089,5.2759,5.289,98468,0
2006-02-15,5.2759,5.3153,5.2564,5.3153,373042,0
2006-02-16,5.3218,5.3679,5.302,5.3548,269703,0
2006-02-17,5.3615,5.3615,5.3089,5.3153,174118,0
2006-02-21,5.3287,5.3679,5.3089,5.3478,256760,0
2006-02-22,5.3353,5.4074,5.3287,5.3873,203330,0
2006-02-23,5.4009,5.4204,5.381,5.4139,138963,0
2006-02-24,5.3945,5.4204,5.3873,5.3945,81732,0
2006-02-27,5.4009,5.4009,5.3615,5.3615,129824,0
2006-02-28,5.3548,5.3746,5.3419,5.3615,157377,0
2006-03-01,5.3353,5.3615,5.3287,5.3419,100756,0
2006-03-02,5.3419,5.3679,5.3353,5.3419,187816,0
2006-03-03,5.3548,5.3548,5.3419,5.3548,50224,0
2006-03-06,5.3478,5.3746,5.3353,5.3353,90561,0
2006-03-07,5.3353,5.3548,5.2693,5.2759,149611,0
2006-03-08,5.2759,5.2961,5.2431,5.2826,93601,0
2006-03-09,5.302,5.3419,5.2693,5.3353,173049,0
2006-03-10,5.3419,5.3478,5.3218,5.3353,42770,0
2006-03-13,5.3419,5.3419,5.3287,5.3419,45810,0
2006-03-14,5.3615,5.3615,5.3353,5.3419,115062,0
2006-03-15,5.3287,5.3548,5.3218,5.3353,246103,0
2006-03-16,5.3153,5.3353,5.3089,5.3089,110802,0
2006-03-17,5.302,5.3548,5.302,5.3478,78689,0
2006-03-20,5.3615,5.3679,5.3419,5.3615,121606,0
2006-03-21,5.3419,5.3615,5.3353,5.3353,71992,0
2006-03-22,5.3548,5.3615,5.3287,5.3419,43987,0
2006-03-23,5.3679,5.3746,5.3353,5.3353,72598,0
2006-03-24,5.3353,5.3615,5.3218,5.3218,70776,0
2006-03-27,5.3153,5.3419,5.2961,5.3218,72445,0
2006-03-28,5.2961,5.3287,5.2826,5.302,345642,0
2006-03-29,5.2826,5.3218,5.2759,5.3089,93758,0
2006-03-30,5.3089,5.3287,5.289,5.3153,139260,0
2006-03-31,5.3089,5.3419,5.302,5.302,82342,0
2006-04-03,5.289,5.3353,5.289,5.3353,76401,0
2006-04-04,5.3287,5.3419,5.3153,5.3287,49312,0
2006-04-05,5.3419,5.3419,5.3089,5.3419,80367,0
2006-04-06,5.3478,5.3548,5.3287,5.3353,83406,0
2006-04-07,5.3419,5.3419,5.3153,5.3353,147939,0
2006-04-10,5.3153,5.3153,5.2626,5.2826,136821,0
2006-04-11,5.2826,5.3089,5.2564,5.302,95582,0
2006-04-12,5.3153,5.3153,5.2564,5.2961,146264,0
2006-04-13,5.302,5.302,5.2431,5.2826,87518,0
2006-04-17,5.302,5.302,5.2302,5.2364,80055,0
2006-04-18,5.2498,5.2498,5.1974,5.2232,182486,0
2006-04-19,5.2302,5.2961,5.2168,5.2961,123891,0
2006-04-20,5.302,5.3419,5.289,5.3089,121003,0
2006-04-21,5.3419,5.3419,5.2961,5.3287,92689,0
2006-04-24,5.3287,5.3287,5.2826,5.3153,92235,0
2006-04-25,5.289,5.3153,5.2693,5.302,77625,0
2006-04-26,5.3419,5.3419,5.2626,5.3218,61034,0
2006-04-27,5.3218,5.3419,5.2826,5.3419,96949,0
2006-04-28,5.3548,5.3548,5.2826,5.3089,313991,0
2006-05-01,5.302,5.3287,5.289,5.3287,87968,0
2006-05-02,5.3419,5.3419,5.302,5.3218,115671,0
2006-05-03,5.3218,5.3548,5.3153,5.3419,131659,0
2006-05-04,5.3615,5.3615,5.3218,5.3419,82945,0
2006-05-05,5.3548,5.3615,5.2961,5.3218,151743,0
2006-05-08,5.3089,5.3353,5.2626,5.2961,161333,0
2006-05-09,5.302,5.3089,5.2626,5.302,112475,0
2006-05-10,5.2693,5.302,5.2626,5.289,103497,0
2006-05-11,5.289,5.302,5.2564,5.2564,131199,0
2006-05-12,5.2826,5.3153,5.2498,5.289,96488,0
2006-05-15,5.2693,5.3089,5.2693,5.2961,78536,0
2006-05-16,5.3153,5.3287,5.2961,5.3218,188424,0
2006-05-17,5.3419,5.3419,5.2826,5.3218,103796,0
2006-05-18,5.3218,5.381,5.2693,5.302,206077,0
2006-05-19,5.3089,5.3218,5.2759,5.289,77170,0
2006-05-22,5.302,5.3153,5.2693,5.2961,75800,0
2006-05-23,5.3089,5.3153,5.289,5.3153,91474,0
2006-05-24,5.3153,5.3746,5.2961,5.3287,234998,0
2006-05-25,5.3353,5.3478,5.3153,5.3218,108674,0
2006-05-26,5.3287,5.3478,5.3153,5.3353,92689,0
2006-05-30,5.3218,5.3419,5.3153,5.3419,153874,0
2006-05-31,5.3419,5.3873,5.3218,5.3873,145198,0
2006-06-01,5.3873,5.3945,5.3615,5.3945,129370,0
2006-06-02,5.4009,5.4009,5.3615,5.3679,120541,0
2006-06-05,5.3746,5.3873,5.3478,5.3615,64379,0
2006-06-06,5.3679,5.3746,5.3419,5.3746,102583,0
2006-06-07,5.3746,5.3873,5.3287,5.3615,137590,0
2006-06-08,5.3153,5.3353,5.2826,5.3089,114757,0
2006-06-09,5.3218,5.3615,5.2961,5.3615,149763,0
2006-06-12,5.3679,5.3679,5.3353,5.3679,104718,0
2006-06-13,5.3746,5.3746,5.2961,5.3287,133175,0
2006-06-14,5.3287,5.3353,5.2564,5.289,134838,0
2006-06-15,5.2759,5.3153,5.2693,5.3153,148544,0
2006-06-16,5.3218,5.3353,5.3089,5.3353,70776,0
2006-06-19,5.3478,5.3873,5.3419,5.3746,128920,0
2006-06-20,5.3746,5.3945,5.3615,5.381,165747,0
2006-06-21,5.3945,5.4009,5.3679,5.3873,356605,0
2006-06-22,5.3873,5.3873,5.3419,5.3679,78989,0
2006-06-23,5.381,5.3873,5.3419,5.3478,125413,0
2006-06-26,5.3419,5.3615,5.3353,5.3478,104098,0
2006-06-27,5.3353,5.3478,5.2961,5.302,273959,0
2006-06-28,5.289,5.3153,5.289,5.3089,219776,0
2006-06-29,5.3218,5.3353,5.2759,5.3089,178679,0
2006-06-30,5.3218,5.3353,5.2961,5.3287,123588,0
2006-07-03,5.3419,5.3419,5.302,5.3089,93146,0
2006-07-05,5.3287,5.3478,5.3218,5.3287,68036,0
2006-07-06,5.3218,5.381,5.3218,5.3746,171984,0
2006-07-07,5.3679,5.381,5.3353,5.3478,150981,0
2006-07-10,5.3353,5.3353,5.2961,5.3153,82646,0
2006-07-11,5.3218,5.3419,5.302,5.3419,127394,0
2006-07-12,5.3419,5.3615,5.3218,5.3419,85684,0
2006-07-13,5.3478,5.3548,5.3153,5.3478,75641,0
2006-07-14,5.3478,5.3478,5.2826,5.3218,123434,0
2006-07-17,5.3153,5.3353,5.3089,5.3153,95582,0
2006-07-18,5.3287,5.3287,5.2759,5.2826,295570,0
2006-07-19,5.302,5.3089,5.2498,5.2759,240781,0
2006-07-20,5.289,5.3089,5.2759,5.2961,150222,0
2006-07-21,5.2826,5.2961,5.2168,5.2431,345040,0
2006-07-24,5.2564,5.289,5.2498,5.289,108824,0
2006-07-25,5.302,5.3153,5.2961,5.3153,53569,0
2006-07-26,5.3218,5.3287,5.2961,5.3218,71836,0
2006-07-27,5.3287,5.3353,5.3089,5.3218,62094,0
2006-07-28,5.3218,5.3419,5.2961,5.3218,95582,0
2006-07-31,5.3089,5.3353,5.302,5.3353,83861,0
2006-08-01,5.3419,5.3419,5.3153,5.3419,129063,0
2006-08-02,5.3419,5.381,5.3287,5.381,116283,0
2006-08-03,5.3746,5.3746,5.3353,5.3615,68488,0
2006-08-04,5.3679,5.3873,5.3419,5.3679,81117,0
2006-08-07,5.3548,5.4139,5.3548,5.3615,162700,0
2006-08-08,5.3419,5.3478,5.3218,5.3419,66204,0
2006-08-09,5.3478,5.3548,5.3153,5.3353,104262,0
2006-08-10,5.3419,5.3478,5.3153,5.3419,61798,0
2006-08-11,5.3478,5.3548,5.3218,5.3287,53882,0
2006-08-14,5.3153,5.3419,5.3153,5.3353,137130,0
2006-08-15,5.3153,5.3419,5.3089,5.3287,164536,0
2006-08-16,5.3287,5.3419,5.3218,5.3419,110345,0
2006-08-17,5.3419,5.3419,5.302,5.3089,140941,0
2006-08-18,5.3153,5.3287,5.2759,5.3287,149917,0
2006-08-21,5.3353,5.3419,5.2759,5.3089,94666,0
2006-08-22,5.3089,5.3419,5.2826,5.3353,127846,0
2006-08-23,5.3419,5.3419,5.3153,5.3287,83558,0
2006-08-24,5.3419,5.3548,5.3153,5.3353,115671,0
2006-08-25,5.3218,5.3478,5.3153,5.3478,141085,0
2006-08-28,5.3548,5.3679,5.3353,5.3419,115062,0
2006-08-29,5.3419,5.3548,5.3287,5.3548,133936,0
2006-08-30,5.3615,5.3746,5.3419,5.3548,84323,0
2006-08-31,5.3478,5.3746,5.3478,5.3746,96187,0
2006-09-01,5.3873,5.3945,5.3746,5.3945,74884,0
2006-09-05,5.3945,5.4275,5.381,5.4074,79446,0
2006-09-06,5.4139,5.4204,5.3873,5.4074,161938,0
2006-09-07,5.3615,5.3945,5.3218,5.3218,175031,0
2006-09-08,5.3218,5.3548,5.3153,5.3419,184761,0
2006-09-11,5.3419,5.3478,5.302,5.3287,145499,0
2006-09-12,5.3287,5.3615,5.3089,5.3615,238347,0
2006-09-13,5.3548,5.381,5.3419,5.3679,135000,0
2006-09-14,5.3548,5.381,5.3287,5.3548,121457,0
2006-09-15,5.3746,5.3746,5.3287,5.3419,108365,0
2006-09-18,5.3478,5.3746,5.3478,5.3746,108513,0
2006-09-19,5.3615,5.3945,5.3615,5.3945,74726,0
2006-09-20,5.3873,5.4139,5.3873,5.4009,91158,0
2006-09-21,5.4009,5.4074,5.3478,5.3615,132872,0
2006-09-22,5.3615,5.3746,5.3478,5.3679,115824,0
2006-09-25,5.3548,5.3746,5.3478,5.3548,184761,0
2006-09-26,5.3679,5.3746,5.3287,5.3615,148847,0
2006-09-27,5.3746,5.3873,5.3615,5.3746,120847,0
2006-09-28,5.381,5.3945,5.3679,5.381,63318,0
2006-09-29,5.3746,5.3873,5.3746,5.3873,41707,0
2006-10-02,5.381,5.3945,5.3746,5.3873,49006,0
2006-10-03,5.3746,5.4009,5.3746,5.3873,123588,0
2006-10-04,5.3873,5.4275,5.3746,5.4009,163925,0
2006-10-05,5.4009,5.4204,5.3945,5.4139,107612,0
2006-10-06,5.3615,5.381,5.3548,5.3679,101972,0
2006-10-09,5.3679,5.3873,5.3153,5.3153,178984,0
2006-10-10,5.3153,5.3873,5.3153,5.3419,164536,0
2006-10-11,5.3287,5.3548,5.3218,5.3353,100459,0
2006-10-12,5.3478,5.3615,5.302,5.3287,143065,0
2006-10-13,5.3353,5.3419,5.2961,5.3089,163159,0
2006-10-16,5.3218,5.3353,5.3089,5.3153,115671,0
2006-10-17,5.3089,5.3679,5.302,5.3287,307130,0
2006-10-18,5.3353,5.3419,5.3089,5.3218,111260,0
2006-10-19,5.3153,5.3353,5.3153,5.3287,135000,0
2006-10-20,5.3287,5.3419,5.3218,5.3218,216583,0
2006-10-23,5.3287,5.3478,5.3218,5.3353,132112,0
2006-10-24,5.3419,5.3873,5.3353,5.3873,195274,0
2006-10-25,5.3873,5.4275,5.3746,5.4204,149763,0
2006-10-26,5.4204,5.4204,5.4009,5.4074,145043,0
2006-10-27,5.4074,5.4139,5.4009,5.4074,58293,0
2006-10-30,5.4009,5.4275,5.3945,5.4139,77010,0
2006-10-31,5.4074,5.4139,5.3746,5.3873,118264,0
2006-11-01,5.381,5.4074,5.3746,5.3873,113846,0
2006-11-02,5.4009,5.4074,5.3746,5.3945,179138,0
2006-11-03,5.4009,5.4074,5.3873,5.4009,158592,0
2006-11-06,5.4074,5.4139,5.3945,5.4074,49006,0
2006-11-07,5.4139,5.4275,5.4074,5.4139,121912,0
2006-11-08,5.4009,5.4009,5.3615,5.381,161637,0
2006-11-09,5.3615,5.3873,5.3615,5.381,126787,0
2006-11-10,5.3679,5.4074,5.3679,5.4074,51901,0
2006-11-13,5.4074,5.4275,5.3873,5.3945,141396,0
2006-11-14,5.3945,5.4074,5.3873,5.4009,141698,0
2006-11-15,5.3945,5.4074,5.381,5.4009,79295,0
2006-11-16,5.4009,5.4139,5.3873,5.4074,85531,0
2006-11-17,5.4139,5.4204,5.3945,5.4204,76559,0
2006-11-20,5.4139,5.4399,5.4009,5.4204,252802,0
2006-11-21,5.4139,5.4399,5.4139,5.4139,141541,0
2006-11-22,5.4204,5.4275,5.3945,5.4139,103796,0
2006-11-24,5.3945,5.4275,5.3945,5.4009,49312,0
2006-11-27,5.4074,5.4399,5.3873,5.4336,210184,0
2006-11-28,5.4275,5.4336,5.3873,5.4074,183552,0
2006-11-29,5.4009,5.4139,5.3945,5.4009,100459,0
2006-11-30,5.4009,5.4275,5.4009,5.4275,82945,0
2006-12-01,5.4204,5.4475,5.4204,5.4336,68944,0
2006-12-04,5.4336,5.4601,5.4275,5.4475,146111,0
2006-12-05,5.4475,5.4729,5.4336,5.4475,121300,0
2006-12-06,5.4399,5.4399,5.4275,5.4399,136671,0
2006-12-07,5.4009,5.4074,5.3945,5.4074,110802,0
2006-12-08,5.3945,5.4139,5.3873,5.4139,81275,0
2006-12-11,5.4139,5.4336,5.4009,5.4074,151283,0
2006-12-12,5.4074,5.4204,5.3873,5.3873,114757,0
2006-12-13,5.4009,5.4074,5.3873,5.3873,66666,0
2006-12-14,5.3945,5.4009,5.381,5.4009,136370,0
2006-12-15,5.4009,5.4009,5.381,5.3945,179448,0
2006-12-18,5.4009,5.4139,5.3746,5.3746,172748,0
2006-12-19,5.3746,5.3945,5.3679,5.3945,122210,0
2006-12-20,5.3873,5.4399,5.3873,5.4399,171838,0
2006-12-21,5.4399,5.4475,5.4139,5.4139,141241,0
2006-12-22,5.4139,5.4399,5.4139,5.4399,101212,0
2006-12-26,5.4275,5.5191,5.4204,5.4799,172136,0
2006-12-27,5.4139,5.4475,5.4139,5.4336,77769,0
2006-12-28,5.4336,5.4532,5.4336,5.4399,90712,0
2006-12-29,5.4532,5.4729,5.4336,5.4475,97108,0
2007-01-03,5.4601,5.4729,5.4336,5.4399,137285,0
2007-01-04,5.4532,5.4729,5.4399,5.4729,129063,0
2007-01-05,5.4663,5.4799,5.4475,5.4601,91158,0
2007-01-08,5.4663,5.4663,5.4475,5.4532,139260,0
2007-01-09,5.4663,5.4799,5.4532,5.4532,226021,0
2007-01-10,5.4532,5.4729,5.4532,5.4729,112170,0
2007-01-11,5.4601,5.4931,5.4601,5.4799,186901,0
2007-01-12,5.4729,5.4991,5.4601,5.4991,215057,0
2007-01-16,5.5125,5.5125,5.4663,5.4931,198465,0
2007-01-17,5.4859,5.5125,5.4799,5.4859,189495,0
2007-01-18,5.4991,5.5125,5.4859,5.5058,506820,0
2007-01-19,5.5058,5.5191,5.4859,5.4991,293441,0
2007-01-22,5.5125,5.5258,5.4991,5.4991,236820,0
2007-01-23,5.4991,5.5321,5.4729,5.4991,281265,0
2007-01-24,5.5125,5.5321,5.4991,5.5321,217346,0
2007-01-25,5.5452,5.5585,5.5125,5.5521,156158,0
2007-01-26,5.565,5.598,5.5585,5.5916,161481,0
2007-01-29,5.5716,5.598,5.565,5.5716,107612,0
2007-01-30,5.565,5.5716,5.5452,5.5585,129976,0
2007-01-31,5.585,5.6377,5.5585,5.6177,351891,0
2007-02-01,5.6304,5.6638,5.6177,5.6507,230584,0
2007-02-02,5.6507,5.6567,5.6177,5.6244,392675,0
2007-02-05,5.6304,5.6507,5.6244,5.6244,245199,0
2007-02-06,5.565,5.6901,5.565,5.6702,340616,0
2007-02-07,5.6702,5.6965,5.585,5.6304,545180,0
2007-02-08,5.5916,5.6768,5.585,5.6436,270303,0
2007-02-09,5.6507,5.6768,5.6244,5.6507,232559,0
2007-02-12,5.6507,5.6638,5.611,5.6567,189448,0
2007-02-13,5.6702,5.6768,5.6244,5.6567,199839,0
2007-02-14,5.6567,5.6567,5.6177,5.6244,186235,0
2007-02-15,5.6177,5.6638,5.6177,5.6436,351580,0
2007-02-16,5.6567,5.6702,5.6436,5.6638,185828,0
2007-02-20,5.6638,5.6831,5.598,5.6567,303330,0
2007-02-21,5.6436,5.6768,5.6244,5.6768,260569,0
2007-02-22,5.6965,5.6965,5.6377,5.6768,278223,0
2007-02-23,5.6768,5.8082,5.6436,5.8082,312161,0
2007-02-26,5.7822,5.8082,5.7557,5.7822,250823,0
2007-02-27,5.775,5.7884,5.6377,5.6638,166807,0
2007-02-28,5.7094,5.8082,5.6567,5.8082,194362,0
2007-03-01,5.8016,5.8344,5.7094,5.7687,259920,0
2007-03-02,5.7619,5.8082,5.6768,5.8082,112928,0
2007-03-05,5.8082,5.8082,5.6965,5.7425,174118,0
2007-03-06,5.7557,5.7687,5.6768,5.6901,181573,0
2007-03-07,5.6702,5.6901,5.6567,5.6567,199233,0
2007-03-08,5.6507,5.6702,5.611,5.6377,133637,0
2007-03-09,5.6377,5.6377,5.611,5.6377,103796,0
2007-03-12,5.6638,5.6702,5.6244,5.6377,142000,0
2007-03-13,5.6638,5.6638,5.4336,5.5521,415198,0
2007-03-14,5.5125,5.5521,5.4799,5.5452,127079,0
2007-03-15,5.5521,5.598,5.5258,5.5782,145198,0
2007-03-16,5.598,5.611,5.5716,5.598,137285,0
2007-03-19,5.565,5.6377,5.565,5.6244,149459,0
2007-03-20,5.5782,5.6768,5.5782,5.6507,188728,0
2007-03-21,5.6702,5.6901,5.6304,5.6507,188728,0
2007-03-22,5.6702,5.6768,5.6436,5.6638,248089,0
2007-03-23,5.6436,5.6831,5.6436,5.6702,193600,0
2007-03-26,5.6702,5.6831,5.6436,5.6567,166361,0
2007-03-27,5.6436,5.6901,5.6436,5.6638,104098,0
2007-03-28,5.6768,5.6965,5.6507,5.6965,144893,0
2007-03-29,5.7031,5.7619,5.6901,5.7425,101670,0
2007-03-30,5.7557,5.7687,5.7425,5.7557,63166,0
2007-04-02,5.7619,5.7687,5.7294,5.7359,106235,0
2007-04-03,5.7165,5.7687,5.7165,5.7359,196947,0
2007-04-04,5.7619,5.7687,5.7294,5.7294,101972,0
2007-04-05,5.7094,5.7687,5.7094,5.7687,190707,0
2007-04-09,5.7359,5.7619,5.7165,5.7359,119781,0
2007-04-10,5.7359,5.7557,5.7225,5.7225,95426,0
2007-04-11,5.7294,5.7557,5.7165,5.7165,123284,0
2007-04-12,5.7094,5.7425,5.7094,5.7225,148847,0
2007-04-13,5.7294,5.7359,5.7225,5.7225,92994,0
2007-04-16,5.7359,5.7557,5.7294,5.7359,157990,0
2007-04-17,5.7359,5.7488,5.7165,5.7225,132569,0
2007-04-18,5.7359,5.7359,5.7094,5.7094,120695,0
2007-04-19,5.7165,5.7359,5.6965,5.7031,175031,0
2007-04-20,5.7031,5.7225,5.6768,5.6965,273808,0
2007-04-23,5.6965,5.7225,5.6567,5.6567,155548,0
2007-04-24,5.6638,5.6965,5.6567,5.6638,198015,0
2007-04-25,5.6638,5.6901,5.6638,5.6702,133026,0
2007-04-26,5.6702,5.7225,5.6702,5.6965,109432,0
2007-04-27,5.7225,5.7294,5.6901,5.6901,68190,0
2007-04-30,5.7031,5.7294,5.6965,5.7031,169245,0
2007-05-01,5.7225,5.7359,5.6965,5.7225,188125,0
2007-05-02,5.7094,5.7359,5.6965,5.7031,131956,0
2007-05-03,5.6965,5.7165,5.6901,5.6901,118562,0
2007-05-04,5.6965,5.7225,5.6965,5.7165,101066,0
2007-05-07,5.7031,5.7359,5.6965,5.7094,136370,0
2007-05-08,5.7031,5.7165,5.6768,5.7031,140941,0
2007-05-09,5.6965,5.7225,5.6965,5.7031,73960,0
2007-05-10,5.7094,5.7225,5.6702,5.6768,136217,0
2007-05-11,5.6768,5.7225,5.6702,5.7225,202273,0
2007-05-14,5.7031,5.7359,5.6831,5.7094,156310,0
2007-05-15,5.6965,5.7225,5.6901,5.7031,123284,0
2007-05-16,5.7165,5.7225,5.6901,5.7165,166507,0
2007-05-17,5.7165,5.7294,5.7031,5.7294,111260,0
2007-05-18,5.7225,5.7425,5.7094,5.7425,131033,0
2007-05-21,5.7225,5.7359,5.6702,5.7165,291160,0
2007-05-22,5.7094,5.7225,5.6831,5.7225,144744,0
2007-05-23,5.7225,5.7225,5.6965,5.7165,173212,0
2007-05-24,5.7031,5.7359,5.6901,5.7294,185219,0
2007-05-25,5.7488,5.7822,5.7225,5.775,162853,0
2007-05-29,5.7359,5.7687,5.7359,5.7687,130130,0
2007-05-30,5.7425,5.7822,5.7425,5.7822,93146,0
2007-05-31,5.7619,5.7884,5.7557,5.7884,153267,0
2007-06-01,5.7619,5.8016,5.7619,5.8016,100903,0
2007-06-04,5.8016,5.8016,5.7225,5.7488,142456,0
2007-06-05,5.7687,5.7884,5.7557,5.7822,105623,0
2007-06-06,5.7822,5.795,5.7557,5.7884,143528,0
2007-06-07,5.7359,5.7488,5.6507,5.7165,147939,0
2007-06-08,5.7294,5.7294,5.6304,5.6638,137440,0
2007-06-11,5.6702,5.7094,5.6567,5.6831,136671,0
2007-06-12,5.6507,5.6702,5.6304,5.6638,208054,0
2007-06-13,5.6702,5.6768,5.6567,5.6567,83253,0
2007-06-14,5.6507,5.6831,5.6507,5.6768,95736,0
2007-06-15,5.6436,5.6768,5.6436,5.6768,158283,0
2007-06-18,5.6831,5.7165,5.6831,5.7165,78536,0
2007-06-19,5.7165,5.7294,5.6965,5.7294,166507,0
2007-06-20,5.7094,5.7488,5.7094,5.7225,126479,0
2007-06-21,5.7294,5.7359,5.6901,5.7031,142000,0
2007-06-22,5.6901,5.7225,5.6768,5.7225,163002,0
2007-06-25,5.7031,5.7094,5.5916,5.6507,212469,0
2007-06-26,5.6768,5.6768,5.4204,5.5125,523414,0
2007-06-27,5.4139,5.5585,5.4139,5.5452,272129,0
2007-06-28,5.5716,5.6177,5.5452,5.6177,167265,0
2007-06-29,5.5916,5.6304,5.5916,5.6177,94818,0
2007-07-02,5.6045,5.6244,5.598,5.611,70776,0
2007-07-03,5.611,5.6507,5.6045,5.6507,65901,0
2007-07-05,5.6436,5.6702,5.6436,5.6507,70924,0
2007-07-06,5.6507,5.6768,5.6507,5.6507,84622,0
2007-07-09,5.6304,5.6507,5.6045,5.6177,76105,0
2007-07-10,5.6177,5.6244,5.4663,5.5125,152807,0
2007-07-11,5.4931,5.5521,5.4532,5.4532,172895,0
2007-07-12,5.4859,5.5258,5.4275,5.4399,122972,0
2007-07-13,5.4399,5.4729,5.3873,5.4601,188267,0
2007-07-16,5.4532,5.5058,5.3945,5.4399,290399,0
2007-07-17,5.4601,5.4663,5.3548,5.3945,236063,0
2007-07-18,5.381,5.4009,5.2033,5.3218,387811,0
2007-07-19,5.3615,5.3679,5.2626,5.2626,148399,0
2007-07-20,5.2626,5.2759,5.2033,5.2033,205476,0
2007-07-23,5.2232,5.289,5.2168,5.2826,212469,0
2007-07-24,5.2626,5.2759,5.2168,5.2302,188877,0
2007-07-25,5.2168,5.2431,5.1182,5.1708,405157,0
2007-07-26,5.1182,5.1449,4.9933,5.1449,210489,0
2007-07-27,5.1119,5.2364,5.0593,5.1571,252195,0
2007-07-30,5.1773,5.2168,5.0919,5.1974,179899,0
2007-07-31,5.1315,5.2693,5.1315,5.2498,254475,0
2007-08-01,5.1841,5.1905,5.1182,5.1905,140482,0
2007-08-02,5.1773,5.2107,5.1571,5.1841,87062,0
2007-08-03,5.1841,5.1974,5.1449,5.1708,90712,0
2007-08-06,5.1708,5.1773,4.921,5.0328,286895,0
2007-08-07,4.9537,5.079,4.9537,5.0719,189035,0
2007-08-08,5.0394,5.1974,5.0137,5.1247,255085,0
2007-08-09,5.0987,5.1315,5.0194,5.0919,102433,0
2007-08-10,5.0194,5.046,4.9479,4.9933,156461,0
2007-08-13,4.9479,4.9805,4.9479,4.9537,128157,0
2007-08-14,4.9479,4.9537,4.7962,4.8687,237132,0
2007-08-15,4.8028,4.8226,4.7176,4.7432,290545,0
2007-08-16,4.7309,5.1512,4.3627,4.8426,714573,0
2007-08-17,4.9672,5.1051,4.7309,4.8821,523262,0
2007-08-20,4.987,5.0194,4.7831,4.987,517175,0
2007-08-21,4.9479,5.0593,4.9406,5.0593,103645,0
2007-08-22,5.0855,5.0987,5.0061,5.0659,138495,0
2007-08-23,5.1119,5.3746,5.046,5.0987,165747,0
2007-08-24,5.0659,5.1512,5.0264,5.0855,197094,0
2007-08-27,5.0919,5.1841,5.046,5.1708,292673,0
2007-08-28,5.1841,5.1905,5.0659,5.079,69404,0
2007-08-29,5.1247,5.1646,5.0659,5.0719,125873,0
2007-08-30,5.0987,5.1315,4.9736,4.9736,143224,0
2007-08-31,5.0328,5.046,4.9672,5.046,76703,0
2007-09-04,5.1051,5.1051,4.9805,5.0719,540458,0
2007-09-05,5.0525,5.1315,5.0525,5.1315,102890,0
2007-09-06,5.1051,5.1773,5.1051,5.1646,81426,0
2007-09-07,5.1182,5.1773,5.1182,5.1646,75032,0
2007-09-10,5.1512,5.1773,5.1247,5.1512,112785,0
2007-09-11,5.1247,5.1379,5.0719,5.0855,78989,0
2007-09-12,5.1379,5.1379,5.0264,5.0328,121003,0
2007-09-13,5.0137,5.0919,5.0137,5.0264,89190,0
2007-09-14,5.0194,5.0525,4.9933,5.0003,116123,0
2007-09-17,5.0137,5.1379,4.9805,5.0919,383389,0
2007-09-18,5.1119,5.1773,5.0987,5.1708,243060,0
2007-09-19,5.1708,5.1773,5.0137,5.1379,280197,0
2007-09-20,5.1512,5.1646,5.0719,5.0719,211861,0
2007-09-21,5.1247,5.1449,5.079,5.1315,193138,0
2007-09-24,5.1315,5.1708,5.0593,5.1119,239867,0
2007-09-25,5.1315,5.1449,5.0137,5.046,387040,0
2007-09-26,5.046,5.0987,5.046,5.0525,121761,0
2007-09-27,5.0659,5.1182,5.0394,5.0919,280961,0
2007-09-28,5.1051,5.2232,5.0855,5.2168,918829,0
2007-10-01,5.2431,5.2693,5.2107,5.2431,251125,0
2007-10-02,5.2693,5.3218,5.2302,5.2302,115671,0
2007-10-03,5.2626,5.2626,5.2168,5.2364,168486,0
2007-10-04,5.2364,5.2498,5.2033,5.2107,168333,0
2007-10-05,5.1905,5.2626,5.1905,5.2168,160571,0
2007-10-08,5.2232,5.2498,5.2232,5.2431,66666,0
2007-10-09,5.2431,5.2498,5.1773,5.2498,139260,0
2007-10-10,5.2302,5.2564,5.1974,5.1974,133175,0
2007-10-11,5.1773,5.2364,5.1773,5.1905,142915,0
2007-10-12,5.2107,5.2302,5.1841,5.1974,80367,0
2007-10-15,5.2168,5.2168,5.1379,5.1646,94214,0
2007-10-16,5.1379,5.1512,5.0855,5.0987,106992,0
2007-10-17,5.1315,5.1379,5.0719,5.0719,151586,0
2007-10-18,5.0855,5.0987,5.0659,5.0855,120695,0
2007-10-19,5.0719,5.1315,5.0719,5.1119,126787,0
2007-10-22,5.0525,5.1182,5.0394,5.1182,120388,0
2007-10-23,5.1051,5.1247,5.0525,5.0593,111561,0
2007-10-24,5.0593,5.079,5.0328,5.0593,72296,0
2007-10-25,5.0394,5.0719,5.0137,5.0264,67878,0
2007-10-26,5.0659,5.0659,4.9805,5.046,108824,0
2007-10-29,5.0264,5.0719,4.987,5.0719,137895,0
2007-10-30,5.0328,5.046,5.0061,5.0194,73517,0
2007-10-31,5.0061,5.0855,4.9933,5.0855,82189,0
2007-11-01,5.0394,5.046,4.987,4.9933,86449,0
2007-11-02,5.0061,5.0061,4.8883,4.915,122826,0
2007-11-05,4.481,4.915,4.481,4.9078,138195,0
2007-11-06,4.8553,4.915,4.8491,4.9078,168335,0
2007-11-07,4.9078,4.9078,4.7568,4.7634,160416,0
2007-11-08,4.7105,4.7962,4.7105,4.7568,175178,0
2007-11-09,4.7309,4.7568,4.6648,4.7176,103796,0
2007-11-12,4.7176,4.79,4.6848,4.7831,132714,0
2007-11-13,4.7634,4.8883,4.7432,4.7568,163925,0
2007-11-14,4.8095,4.8095,4.6848,4.7505,305315,0
2007-11-15,4.7176,4.7309,4.6584,4.7176,143066,0
2007-11-16,4.6714,4.6976,4.6388,4.6913,138495,0
2007-11-19,4.6388,4.6714,4.6124,4.6253,308661,0
2007-11-20,4.6191,4.7046,4.5535,4.5535,377304,0
2007-11-21,4.5334,4.5863,4.4878,4.5598,459037,0
2007-11-23,4.54,4.6319,4.54,4.6058,74120,0
2007-11-26,4.5863,4.7176,4.5863,4.6777,280499,0
2007-11-27,4.7046,4.7432,4.5925,4.7176,338909,0
2007-11-28,4.7432,4.79,4.724,4.777,371753,0
2007-11-29,4.7373,4.8293,4.7309,4.816,148544,0
2007-11-30,4.8095,5.1119,4.8028,4.9479,591266,0
2007-12-03,4.9078,4.9736,4.8821,4.8883,89493,0
2007-12-04,4.8491,4.928,4.8357,4.8687,165136,0
2007-12-05,4.8553,4.8883,4.8293,4.8426,140628,0
2007-12-06,4.8293,4.8883,4.7699,4.8821,144439,0
2007-12-07,4.8293,4.8687,4.7831,4.8426,177610,0
2007-12-10,4.7568,4.8028,4.6848,4.7634,118720,0
2007-12-11,4.7505,4.7831,4.7105,4.7176,157377,0
2007-12-12,4.7634,4.7831,4.6319,4.6388,287960,0
2007-12-13,4.6058,4.6388,4.5598,4.6388,192678,0
2007-12-14,4.5925,4.724,4.5661,4.6777,292378,0
2007-12-17,4.6519,4.7505,4.6519,4.7505,302574,0
2007-12-18,4.7176,4.7831,4.6848,4.6976,589773,0
2007-12-19,4.7176,4.7176,4.5661,4.6124,554462,0
2007-12-20,4.5997,4.6777,4.5863,4.6584,455074,0
2007-12-21,4.6648,4.6913,4.6253,4.6714,369385,0
2007-12-24,4.6714,4.7505,4.6648,4.7373,85684,0
2007-12-26,4.6848,4.7568,4.6848,4.724,213689,0
2007-12-27,4.6452,4.7505,4.6191,4.7505,370300,0
2007-12-28,4.7309,4.7505,4.6648,4.6976,227452,0
2007-12-31,4.6584,4.6777,4.6191,4.6648,311436,0
2008-01-02,4.6648,4.7373,4.6519,4.6848,205927,0
2008-01-03,4.6913,4.7432,4.6848,4.7373,111099,0
2008-01-04,4.7105,4.7432,4.6714,4.6777,106843,0
2008-01-07,4.7046,4.7046,4.6648,4.6714,138583,0
2008-01-08,4.6848,4.7432,4.6714,4.7432,368234,0
2008-01-09,4.7176,4.7634,4.7046,4.7432,84927,0
2008-01-10,4.6976,4.7699,4.6848,4.7505,203037,0
2008-01-11,4.7505,4.8028,4.724,4.7699,318557,0
2008-01-14,4.7699,4.79,4.7373,4.777,81939,0
2008-01-15,4.7505,4.7634,4.7176,4.7309,82646,0
2008-01-16,4.7309,4.7373,4.6777,4.6913,133864,0
2008-01-17,4.6584,4.6976,4.5997,4.6191,196567,0
2008-01-18,4.6058,4.6319,4.5863,4.6253,143341,0
2008-01-22,4.5535,4.8821,4.4742,4.5661,347926,0
2008-01-23,4.5465,4.6584,4.4943,4.5863,187968,0
2008-01-24,4.5925,4.6388,4.5797,4.6253,206235,0
2008-01-25,4.6714,4.6777,4.6058,4.6319,158129,0
2008-01-28,4.6191,4.6388,4.5925,4.6124,172445,0
2008-01-29,4.6519,4.6519,4.5863,4.6124,177001,0
2008-01-30,4.5997,4.6191,4.5729,4.5925,122671,0
2008-01-31,4.5729,4.5997,4.5598,4.5925,154026,0
2008-02-01,4.5863,4.6191,4.5797,4.5925,82789,0
2008-02-04,4.5925,4.6058,4.5863,4.5863,107682,0
2008-02-05,4.5863,4.6124,4.4943,4.6058,258893,0
2008-02-06,4.5661,4.5797,4.5268,4.54,184923,0
2008-02-07,4.5203,4.5203,4.3823,4.3823,307615,0
2008-02-08,4.3627,4.4546,4.3563,4.4221,514819,0
2008-02-11,4.3823,4.4221,4.2251,4.3167,446096,0
2008-02-12,4.2834,4.3563,4.2834,4.3563,311303,0
2008-02-13,4.3563,4.3563,4.1462,4.1591,746051,0
2008-02-14,4.1462,4.1591,4.087,4.1392,509408,0
2008-02-15,4.1327,4.2509,4.1061,4.2179,228652,0
2008-02-19,4.1523,4.2637,4.1462,4.2577,196794,0
2008-02-20,4.2251,4.4546,4.2179,4.3496,546225,0
2008-02-21,4.3167,4.4153,4.2902,4.3235,415052,0
2008-02-22,4.2772,4.3366,4.2772,4.3292,134395,0
2008-02-25,4.2902,4.4221,4.2834,4.376,336299,0
2008-02-26,4.0935,4.5334,4.0935,4.5203,262397,0
2008-02-27,4.5007,4.5535,4.4085,4.4546,184156,0
2008-02-28,4.4085,4.4416,4.376,4.4085,93146,0
2008-02-29,4.3891,4.4281,4.3563,4.4024,212469,0
2008-03-03,4.4221,4.4682,4.3689,4.4416,168060,0
2008-03-04,4.4416,4.5465,4.4024,4.4153,101635,0
2008-03-05,4.4024,4.4281,4.2902,4.3366,149812,0
2008-03-06,4.3104,4.3496,4.2708,4.2902,119253,0
2008-03-07,4.2509,4.3167,4.2509,4.3104,288118,0
2008-03-10,4.2445,4.2772,4.1392,4.1523,217954,0
2008-03-11,4.2051,4.2708,4.1591,4.2379,196190,0
2008-03-12,4.1855,4.1922,4.1392,4.1523,139272,0
2008-03-13,4.087,4.1984,4.0539,4.1855,102583,0
2008-03-14,4.1719,4.1719,4.1061,4.1653,85622,0
2008-03-17,4.0737,4.0997,3.9819,4.0997,155533,0
2008-03-18,4.0997,4.1719,4.087,4.1719,145809,0
2008-03-19,4.1922,4.1922,4.0668,4.0997,157832,0
2008-03-20,4.0668,4.2251,4.0539,4.1392,216364,0
2008-03-24,4.1719,4.2445,4.1719,4.1719,144292,0
2008-03-25,4.1855,4.2772,4.1719,4.2637,223123,0
2008-03-26,4.2577,4.2577,4.1653,4.2509,174574,0
2008-03-27,4.2251,4.2637,4.1653,4.2637,265726,0
2008-03-28,4.2379,4.2577,4.1719,4.2445,226166,0
2008-03-31,4.2251,4.2708,4.1653,4.2251,270156,0
2008-04-01,4.2179,4.2834,4.2179,4.2311,119354,0
2008-04-02,4.2445,4.3891,4.2379,4.3563,138806,0
2008-04-03,4.3563,4.3951,4.3104,4.376,236174,0
2008-04-04,4.3366,4.376,4.3366,4.3496,156617,0
2008-04-07,4.3496,4.4349,4.3496,4.4153,144744,0
2008-04-08,4.3823,4.4349,4.3563,4.4085,169850,0
2008-04-09,4.3891,4.4085,4.3366,4.3563,202492,0
2008-04-10,4.3427,4.4221,4.3292,4.3627,183367,0
2008-04-11,4.376,4.3823,4.3292,4.3689,139106,0
2008-04-14,4.3689,4.376,4.3032,4.3104,179158,0
2008-04-15,4.3032,4.3292,4.2577,4.2902,73353,0
2008-04-16,4.3167,4.3951,4.2974,4.3891,265417,0
2008-04-17,4.376,4.3891,4.3167,4.3167,232218,0
2008-04-18,4.3563,4.4484,4.3496,4.4281,134067,0
2008-04-21,4.4085,4.514,4.4085,4.514,107417,0
2008-04-22,4.4878,4.5334,4.4609,4.5203,120839,0
2008-04-23,4.4943,4.5598,4.4943,4.5535,177935,0
2008-04-24,4.5268,4.6519,4.514,4.6519,279185,0
2008-04-25,4.6848,4.6976,4.5661,4.5729,295722,0
2008-04-28,4.5797,4.6253,4.5729,4.5997,71662,0
2008-04-29,4.5997,4.6058,4.5465,4.5925,183025,0
2008-04-30,4.5661,4.5997,4.5661,4.5729,79825,0
2008-05-01,4.5863,4.6191,4.5661,4.5863,115898,0
2008-05-02,4.5925,4.6124,4.5797,4.5797,83870,0
2008-05-05,4.5863,4.5925,4.5661,4.5661,125325,0
2008-05-06,4.5465,4.5535,4.5071,4.5535,99301,0
2008-05-07,4.54,4.5863,4.5334,4.5465,118565,0
2008-05-08,4.5268,4.5997,4.5203,4.54,141099,0
2008-05-09,4.5268,4.5797,4.5268,4.5797,111357,0
2008-05-12,4.5661,4.5797,4.5465,4.5465,57892,0
2008-05-13,4.5334,4.5797,4.4609,4.4943,321511,0
2008-05-14,4.4943,4.5268,4.4742,4.5203,122919,0
2008-05-15,4.4878,4.514,4.481,4.5071,124681,0
2008-05-16,4.4878,4.5465,4.4682,4.514,172242,0
2008-05-19,4.5007,4.5203,4.481,4.4878,144104,0
2008-05-20,4.4609,4.5071,4.4546,4.4943,136834,0
2008-05-21,4.4742,4.4943,4.4546,4.4609,127458,0
2008-05-22,4.4349,4.5007,4.4349,4.5007,178552,0
2008-05-23,4.4682,4.5535,4.4546,4.54,341776,0
2008-05-27,4.5268,4.5598,4.4943,4.54,155006,0
2008-05-28,4.5268,4.6058,4.5203,4.5535,332915,0
2008-05-29,4.5465,4.6191,4.5268,4.6124,202920,0
2008-05-30,4.5863,4.6191,4.5863,4.5863,101883,0
2008-06-02,4.5863,4.6191,4.5797,4.5797,127524,0
2008-06-03,4.5863,4.6058,4.5535,4.5598,91773,0
2008-06-04,4.5465,4.5863,4.5465,4.5863,150692,0
2008-06-05,4.5598,4.6191,4.54,4.5997,227309,0
2008-06-06,4.5729,4.5997,4.5598,4.5661,64313,0
2008-06-09,4.5334,4.5535,4.4943,4.4943,124764,0
2008-06-10,4.4742,4.5334,4.4609,4.5334,174113,0
2008-06-11,4.5729,4.6124,4.4943,4.5334,308074,0
2008-06-12,4.5661,4.5661,4.4682,4.4742,65104,0
2008-06-13,4.4682,4.514,4.4609,4.481,69716,0
2008-06-16,4.4682,4.5007,4.4546,4.4742,118583,0
2008-06-17,4.481,4.5268,4.4682,4.4742,154624,0
2008-06-18,4.4682,4.5071,4.4546,4.5071,144907,0
2008-06-19,4.4878,4.5334,4.4878,4.4943,145282,0
2008-06-20,4.4943,4.4943,4.4484,4.4484,171721,0
2008-06-23,4.4349,4.4682,4.4221,4.4484,145909,0
2008-06-24,4.4281,4.481,4.3563,4.4609,196059,0
2008-06-25,4.4546,4.4943,4.4416,4.4878,86307,0
2008-06-26,4.4484,4.4742,4.4085,4.4221,69032,0
2008-06-27,4.4085,4.4281,4.3891,4.3891,71180,0
2008-06-30,4.3627,4.4024,4.3292,4.3366,99776,0
2008-07-01,4.3235,4.3823,4.3104,4.3496,53296,0
2008-07-02,4.3689,4.3689,4.2834,4.2834,75967,0
2008-07-03,4.5007,4.5007,4.3167,4.3167,190241,0
2008-07-07,4.3167,4.376,4.2179,4.2311,292399,0
2008-07-08,4.1719,4.1855,4.1265,4.1653,260770,0
2008-07-09,4.1591,4.2117,4.1591,4.1922,87378,0
2008-07-10,4.1591,4.1787,4.1265,4.1523,142967,0
2008-07-11,4.1392,4.1591,4.0935,4.1591,151507,0
2008-07-14,4.1591,4.1591,4.1061,4.1133,273148,0
2008-07-15,4.0997,4.1392,3.9952,4.0009,288413,0
2008-07-16,4.0081,4.0668,3.9952,4.0668,132249,0
2008-07-17,4.1133,4.1462,4.087,4.1198,106715,0
2008-07-18,4.1392,4.1787,4.0935,4.1719,157804,0
2008-07-21,4.1462,4.1787,4.1327,4.1462,86705,0
2008-07-22,4.087,4.1855,4.087,4.1591,101805,0
2008-07-23,4.1523,4.1922,4.1327,4.1462,95833,0
2008-07-24,4.1265,4.1719,4.0997,4.0997,175735,0
2008-07-25,4.1061,4.1327,4.0997,4.1198,88654,0
2008-07-28,4.1133,4.1523,4.1133,4.1198,72293,0
2008-07-29,4.1462,4.1855,4.1265,4.1787,161862,0
2008-07-30,4.1591,4.1855,4.1462,4.1523,37794,0
2008-07-31,4.1198,4.1523,4.0935,4.0935,107531,0
2008-08-01,4.1061,4.1462,4.0997,4.1462,158822,0
2008-08-04,4.1327,4.1523,4.0935,4.1133,113731,0
2008-08-05,4.1133,4.1265,4.0935,4.0935,92324,0
2008-08-06,4.1061,4.1133,4.0407,4.0407,193614,0
2008-08-07,3.9952,4.0081,3.9751,3.9819,141954,0
2008-08-08,3.9751,4.0475,3.9751,4.0341,179215,0
2008-08-11,4.0668,4.0802,4.0475,4.0668,121021,0
2008-08-12,4.0539,4.0668,4.0278,4.0475,312471,0
2008-08-13,4.0207,4.0475,4.0009,4.0081,499228,0
2008-08-14,4.0081,4.0341,3.9952,3.9952,242914,0
2008-08-15,3.9952,4.0081,3.9751,3.9751,173100,0
2008-08-18,3.9882,4.0475,3.9882,4.0149,137287,0
2008-08-19,4.0149,4.0341,3.9952,4.0149,122008,0
2008-08-20,3.9952,4.0341,3.9952,3.9952,92684,0
2008-08-21,3.9952,4.0207,3.9621,4.0081,152167,0
2008-08-22,3.9882,4.0278,3.9819,3.9882,107791,0
2008-08-25,3.9819,4.0009,3.9621,3.9882,157390,0
2008-08-26,3.9882,4.0081,3.9882,4.0081,71240,0
2008-08-27,3.9882,4.0207,3.9751,4.0207,68887,0
2008-08-28,4.0081,4.0341,4.0081,4.0278,78045,0
2008-08-29,4.0149,4.0475,4.0081,4.0149,95677,0
2008-09-02,4.0149,4.0407,4.0149,4.0341,90098,0
2008-09-03,4.0278,4.0539,4.0278,4.0539,168997,0
2008-09-04,4.0407,4.0539,4.0341,4.0475,314931,0
2008-09-05,4.0278,4.0539,4.0278,4.0341,65284,0
2008-09-08,4.0737,4.0737,4.0278,4.0278,93076,0
2008-09-09,4.0081,4.0081,3.9882,4.0009,101561,0
2008-09-10,4.0081,4.0081,3.9882,3.9952,176464,0
2008-09-11,3.9485,3.9485,3.8766,3.9224,137206,0
2008-09-12,3.8634,3.9095,3.8501,3.8963,85621,0
2008-09-15,3.8441,3.857,3.7977,3.8109,202680,0
2008-09-16,3.6661,3.7323,3.6401,3.7188,208850,0
2008-09-17,3.7122,3.7122,3.3447,3.4031,358128,0
2008-09-18,3.2983,3.5214,3.2851,3.4233,366563,0
2008-09-19,3.4887,3.9882,3.4887,3.7648,332060,0
2008-09-22,3.6857,3.7779,3.6661,3.7256,253559,0
2008-09-23,3.6987,3.7122,3.5742,3.6073,241556,0
2008-09-24,3.6073,3.7256,3.5742,3.6928,364701,0
2008-09-25,3.6467,3.6528,3.5676,3.6006,249562,0
2008-09-26,3.5087,3.5939,3.3508,3.5676,405241,0
2008-09-29,3.4296,3.4558,3.1146,3.1601,305645,0
2008-09-30,3.1932,3.2587,3.1867,3.2128,549779,0
2008-10-01,3.1999,3.3379,3.1932,3.2913,148304,0
2008-10-02,3.2657,3.3111,3.1867,3.2128,184616,0
2008-10-03,3.2523,3.3447,3.2523,3.2787,126329,0
2008-10-06,3.226,3.2326,2.9894,3.0946,395522,0
2008-10-07,3.0946,3.1999,2.996,3.0157,365447,0
2008-10-08,2.9104,2.9104,2.5164,2.7137,319533,0
2008-10-09,2.6869,2.7789,2.569,2.5952,421048,0
2008-10-10,2.1285,2.825,2.1026,2.6218,508572,0
2008-10-13,2.8518,3.0157,2.753,2.9172,400183,0
2008-10-14,3.154,3.1867,2.8578,2.865,425501,0
2008-10-15,2.76,2.8972,2.753,2.7733,197091,0
2008-10-16,2.7733,2.825,2.6869,2.8185,438977,0
2008-10-17,2.7858,3.154,2.7202,3.0618,784451,0
2008-10-20,3.075,3.3111,2.9763,3.075,590501,0
2008-10-21,3.0683,3.0683,2.9172,2.9568,229410,0
2008-10-22,2.9763,3.0289,2.8578,2.95,191950,0
2008-10-23,2.924,3.226,2.8578,2.8839,300001,0
2008-10-24,2.8185,3.0485,2.8058,2.8518,153389,0
2008-10-27,3.0811,3.0811,2.8386,2.9172,354434,0
2008-10-28,2.9172,3.2128,2.9172,3.009,257910,0
2008-10-29,3.0289,3.0485,2.924,3.0225,179923,0
2008-10-30,3.0485,3.0683,2.9433,3.0225,180202,0
2008-10-31,2.95,3.1081,2.9172,3.1081,300050,0
2008-11-03,3.2787,3.2787,2.9698,3.0811,245078,0
2008-11-04,3.1206,3.2392,3.0553,3.134,297263,0
2008-11-05,3.075,3.1011,2.9831,2.9894,242383,0
2008-11-06,2.9634,3.2128,2.937,2.9831,241416,0
2008-11-07,2.9634,3.1867,2.937,3.1409,261983,0
2008-11-10,3.0881,3.1206,2.9568,2.9568,200448,0
2008-11-11,2.9568,2.9634,2.8317,2.8578,198981,0
2008-11-12,2.8185,2.8709,2.753,2.7988,206830,0
2008-11-13,2.8058,2.9568,2.8058,2.9172,228645,0
2008-11-14,2.8518,2.937,2.7926,2.8317,160039,0
2008-11-17,2.8185,2.9172,2.7733,2.7988,266425,0
2008-11-18,2.7733,2.7988,2.753,2.7657,148174,0
2008-11-19,2.753,2.76,2.661,2.74,329493,0
2008-11-20,2.7202,2.7202,2.6281,2.6281,454267,0
2008-11-21,2.6544,2.6942,2.4575,2.4575,548333,0
2008-11-24,2.6218,2.7137,2.4635,2.5558,268270,0
2008-11-25,2.5431,2.5431,2.4635,2.536,249884,0
2008-11-26,2.536,2.7459,2.5034,2.7001,282940,0
2008-11-28,2.7202,2.7459,2.6087,2.6346,109434,0
2008-12-01,2.6218,2.6281,2.4771,2.6146,203232,0
2008-12-02,2.589,2.589,2.5164,2.5229,133244,0
2008-12-03,2.5229,2.6745,2.4575,2.4899,368766,0
2008-12-04,2.4708,2.5164,2.3923,2.3923,275606,0
2008-12-05,2.4113,2.4113,2.2272,2.2799,369666,0
2008-12-08,2.4506,2.4506,2.2537,2.3192,260498,0
2008-12-09,2.2996,2.3259,2.1612,2.2008,196498,0
2008-12-10,2.1945,2.2864,2.0629,2.1612,361309,0
2008-12-11,2.1223,2.1813,2.0629,2.0829,418863,0
2008-12-12,2.0566,2.0957,1.9977,2.0301,281856,0
2008-12-15,2.004,2.0566,1.8921,1.8921,432394,0
2008-12-16,1.8988,2.0366,1.8988,2.004,651807,0
2008-12-17,2.004,2.2008,1.984,2.1612,803728,0
2008-12-18,2.2075,2.3457,2.1945,2.2864,346036,0
2008-12-19,2.2996,2.3718,2.2799,2.3259,156052,0
2008-12-22,2.293,2.3259,2.2272,2.2272,205495,0
2008-12-23,2.2008,2.3588,2.2008,2.2864,198417,0
2008-12-24,2.2605,2.3062,2.2075,2.2075,223846,0
2008-12-26,2.234,2.234,2.1484,2.1877,210556,0
2008-12-29,2.1748,2.2405,2.1285,2.155,315998,0
2008-12-30,2.1484,2.1877,2.0301,2.1419,341039,0
2008-12-31,2.1285,2.2405,2.0957,2.234,388174,0
2009-01-02,2.3129,2.4311,2.2799,2.4176,262575,0
2009-01-05,2.4442,2.4835,2.4113,2.4771,167233,0
2009-01-06,2.5034,2.6146,2.4969,2.536,347466,0
2009-01-07,2.569,2.569,2.4635,2.4899,241298,0
2009-01-08,2.4506,2.5164,2.4247,2.4969,182737,0
2009-01-09,2.5229,2.5229,2.4771,2.4899,166283,0
2009-01-12,2.4899,2.549,2.4899,2.5431,146378,0
2009-01-13,2.5431,2.5431,2.4835,2.4835,166291,0
2009-01-14,2.4969,2.4969,2.3786,2.4575,273525,0
2009-01-15,2.4506,2.4575,2.3656,2.4113,270776,0
2009-01-16,2.4377,2.4969,2.4377,2.4969,157857,0
2009-01-20,2.5431,2.5624,2.3588,2.3588,399695,0
2009-01-21,2.3846,2.4575,2.3323,2.4506,140346,0
2009-01-22,2.4708,2.5558,2.4311,2.4708,492898,0
2009-01-23,2.4442,2.5295,2.4442,2.4899,191018,0
2009-01-26,2.4899,2.5821,2.4899,2.5624,388762,0
2009-01-27,2.589,2.602,2.5558,2.5558,238097,0
2009-01-28,2.6412,2.6412,2.569,2.6087,271760,0
2009-01-29,2.5756,2.6146,2.569,2.569,97252,0
2009-01-30,2.569,2.6087,2.5558,2.5821,115707,0
2009-02-02,2.569,2.6346,2.5431,2.6146,104333,0
2009-02-03,2.569,2.6087,2.5558,2.5952,218674,0
2009-02-04,2.5821,2.9831,2.5821,2.6477,355454,0
2009-02-05,2.602,2.661,2.5756,2.6346,241986,0
2009-02-06,2.6218,2.6869,2.6146,2.6745,167230,0
2009-02-09,2.6346,2.6869,2.6146,2.6544,173136,0
2009-02-10,2.6678,2.6745,2.6218,2.6218,158319,0
2009-02-11,2.6087,2.6281,2.6087,2.6146,76269,0
2009-02-12,2.602,2.6146,2.589,2.6087,75805,0
2009-02-13,2.6087,2.6146,2.589,2.602,72938,0
2009-02-17,2.5952,2.5952,2.3129,2.5164,313799,0
2009-02-18,2.5164,2.5558,2.3846,2.4048,127871,0
2009-02-19,2.4442,2.4835,2.3588,2.3718,233499,0
2009-02-20,2.2996,2.4899,2.2996,2.3978,256002,0
2009-02-23,2.3846,2.3923,2.293,2.3062,155336,0
2009-02-24,2.2996,2.3656,2.2605,2.3391,186044,0
2009-02-25,2.3062,2.4048,2.293,2.3923,110507,0
2009-02-26,2.3786,2.4575,2.3718,2.3978,96842,0
2009-02-27,2.3588,2.3978,2.293,2.3656,232663,0
2009-03-02,2.3192,2.3588,2.0497,2.1612,858012,0
2009-03-03,2.1419,2.1945,2.1157,2.1419,332041,0
2009-03-04,2.1484,2.2207,2.1285,2.1684,107530,0
2009-03-05,2.1026,2.1612,2.1026,2.1026,131618,0
2009-03-06,2.1092,2.1419,2.0566,2.0695,185923,0
2009-03-09,1.9906,2.0366,1.9906,1.9977,187646,0
2009-03-10,2.004,2.1223,2.004,2.0957,147153,0
2009-03-11,2.1223,2.2207,2.1092,2.1748,110918,0
2009-03-12,2.1748,2.3457,2.1748,2.3259,122759,0
2009-03-13,2.3923,2.4048,2.2996,2.3786,194197,0
2009-03-16,2.4247,2.4247,2.3588,2.3718,131687,0
2009-03-17,2.3846,2.3846,2.3062,2.3519,86845,0
2009-03-18,2.3192,2.3786,2.3192,2.3192,73586,0
2009-03-19,2.3656,2.3786,2.2537,2.2537,141644,0
2009-03-20,2.2272,2.2665,2.2008,2.2537,163444,0
2009-03-23,2.2537,2.3519,2.2537,2.293,149115,0
2009-03-24,2.293,2.3718,2.293,2.3457,102477,0
2009-03-25,2.3323,2.3786,2.3259,2.3457,100083,0
2009-03-26,2.3457,2.3978,2.3391,2.3923,64879,0
2009-03-27,2.3923,2.4113,2.3588,2.3588,53885,0
2009-03-30,2.3391,2.3391,2.2143,2.234,50149,0
2009-03-31,2.2864,2.3323,2.2605,2.3259,113926,0
2009-04-01,2.293,2.3978,2.2799,2.3588,98359,0
2009-04-02,2.4311,2.4835,2.4247,2.4575,108357,0
2009-04-03,2.4247,2.5229,2.4176,2.4506,166342,0
2009-04-06,2.4311,2.4575,2.3923,2.4176,142045,0
2009-04-07,2.3718,2.4506,2.3588,2.4506,119012,0
2009-04-08,2.4311,2.4835,2.3846,2.4048,121806,0
2009-04-09,2.4377,2.4771,2.4113,2.4506,162864,0
2009-04-13,2.4771,2.4969,2.4635,2.4635,206486,0
2009-04-14,2.4575,2.5034,2.4575,2.4635,123673,0
2009-04-15,2.536,2.549,2.4835,2.5164,125030,0
2009-04-16,2.5558,2.6087,2.549,2.569,135414,0
2009-04-17,2.5952,2.6281,2.5952,2.6087,176782,0
2009-04-20,2.5952,2.6678,2.5431,2.589,159234,0
2009-04-21,2.5034,2.6281,2.5034,2.602,207659,0
2009-04-22,2.5952,2.6544,2.589,2.6087,150982,0
2009-04-23,2.6146,2.6477,2.589,2.6477,102704,0
2009-04-24,2.6281,2.6678,2.6218,2.6412,76217,0
2009-04-27,2.602,2.6678,2.5952,2.6544,68703,0
2009-04-28,2.6544,2.6806,2.6412,2.6806,140281,0
2009-04-29,2.6678,2.7137,2.661,2.707,180739,0
2009-04-30,2.707,2.8058,2.707,2.7858,271845,0
2009-05-01,2.7657,2.8518,2.7202,2.7926,245315,0
2009-05-04,2.7926,2.8386,2.7926,2.8185,119998,0
2009-05-05,2.7733,2.8518,2.7733,2.7789,169024,0
2009-05-06,2.7926,2.8839,2.7926,2.8578,184051,0
2009-05-07,2.8449,2.8449,2.7733,2.8118,293362,0
2009-05-08,2.8058,2.8578,2.8058,2.8449,122164,0
2009-05-11,2.8185,2.8317,2.7926,2.8058,182633,0
2009-05-12,2.8386,2.8449,2.7988,2.8386,230466,0
2009-05-13,2.7789,2.8386,2.74,2.7858,232127,0
2009-05-14,2.7657,2.8518,2.76,2.8185,165429,0
2009-05-15,2.7988,2.9104,2.7926,2.8118,76384,0
2009-05-18,2.8518,2.937,2.8185,2.8185,194302,0
2009-05-19,2.8518,3.0485,2.8518,2.95,203671,0
2009-05-20,2.9433,3.1146,2.937,2.95,729447,0
2009-05-21,2.9568,3.0028,2.9172,2.9634,179925,0
2009-05-22,2.95,3.0553,2.95,3.0157,242074,0
2009-05-26,3.0485,3.1278,3.0289,3.0881,454264,0
2009-05-27,3.1409,3.1473,3.0618,3.0946,482102,0
2009-05-28,3.1011,3.1409,3.0618,3.0946,266429,0
2009-05-29,3.0946,3.1011,3.075,3.1011,143298,0
2009-06-01,3.1206,3.1737,3.1011,3.1146,285709,0
2009-06-02,3.1146,3.1473,3.0946,3.1206,78990,0
2009-06-03,3.0946,3.1011,3.0618,3.075,194049,0
2009-06-04,3.0683,3.1146,3.0618,3.0946,292848,0
2009-06-05,3.1146,3.1206,3.0618,3.0811,226697,0
2009-06-08,3.0683,3.0946,3.0225,3.0553,210927,0
2009-06-09,3.0811,3.0946,3.0485,3.0485,145382,0
2009-06-10,3.075,3.1278,3.075,3.1146,158643,0
2009-06-11,3.1146,3.1601,3.1146,3.1278,120502,0
2009-06-12,3.1278,3.2326,3.1278,3.1669,88453,0
2009-06-15,3.1601,3.1802,3.0881,3.1802,95901,0
2009-06-16,3.2128,3.2128,3.0811,3.134,298296,0
2009-06-17,3.1081,3.1473,3.0881,3.0946,40026,0
2009-06-18,3.1146,3.154,3.1011,3.154,111613,0
2009-06-19,3.1473,3.1737,3.0881,3.1011,78788,0
2009-06-22,3.0881,3.1146,3.0618,3.0811,117874,0
2009-06-23,3.0881,3.1206,3.0683,3.0946,105041,0
2009-06-24,3.0811,3.154,3.0811,3.1081,168978,0
2009-06-25,3.1146,3.1409,3.075,3.1409,73886,0
2009-06-26,3.1146,3.1737,3.0485,3.0618,304927,0
2009-06-29,3.075,3.1409,3.075,3.1206,180075,0
2009-06-30,3.1081,3.1278,3.0618,3.075,125487,0
2009-07-01,3.0683,3.1278,3.0683,3.1206,220258,0
2009-07-02,3.0811,3.1206,3.0683,3.0946,88286,0
2009-07-06,3.0421,3.075,3.0354,3.075,106996,0
2009-07-07,2.9042,3.075,2.8913,3.0289,314214,0
2009-07-08,3.0289,3.0289,2.9831,3.0225,141664,0
2009-07-09,3.0354,3.0553,3.0157,3.0553,166179,0
2009-07-10,3.0485,3.0683,3.0354,3.0553,189931,0
2009-07-13,3.0553,3.0811,3.0354,3.0811,280070,0
2009-07-14,3.0881,3.0946,3.0618,3.0881,366243,0
2009-07-15,3.134,3.134,3.0881,3.1206,173072,0
2009-07-16,3.1011,3.1206,3.0811,3.1146,273896,0
2009-07-17,3.1146,3.1601,3.1011,3.1146,429783,0
2009-07-20,3.1278,3.1278,3.0946,3.1081,339159,0
2009-07-21,3.1081,3.1278,3.0946,3.1146,170193,0
2009-07-22,3.1146,3.1601,3.1081,3.1146,93972,0
2009-07-23,3.1146,3.1932,3.1146,3.134,451013,0
2009-07-24,3.1409,3.1867,3.1409,3.1802,158801,0
2009-07-27,3.1669,3.2128,3.1669,3.2128,133702,0
2009-07-28,3.1932,3.2196,3.1932,3.2062,179917,0
2009-07-29,3.1999,3.2326,3.1999,3.2128,221357,0
2009-07-30,3.2326,3.2787,3.2196,3.2587,132084,0
2009-07-31,3.2392,3.3111,3.2392,3.2787,513009,0
2009-08-03,3.2913,3.3705,3.2913,3.3313,255030,0
2009-08-04,3.3111,3.3379,3.2913,3.3183,273281,0
2009-08-05,3.2913,3.3313,3.2913,3.3244,373721,0
2009-08-06,3.3244,3.3508,3.3244,3.3244,237929,0
2009-08-07,3.3447,3.3775,3.3379,3.3775,169839,0
2009-08-10,3.3572,3.3775,3.3379,3.3705,128636,0
2009-08-11,3.3447,3.3904,3.3379,3.3705,250526,0
2009-08-12,3.3508,3.3775,3.3508,3.3642,145320,0
2009-08-13,3.3705,3.4101,3.3508,3.397,264696,0
2009-08-14,3.397,3.397,3.3053,3.3379,176921,0
2009-08-17,3.3111,3.3183,3.2326,3.2458,261540,0
2009-08-18,3.2326,3.3183,3.226,3.3111,157243,0
2009-08-19,3.2523,3.3053,3.2523,3.2851,144368,0
2009-08-20,3.2851,3.3313,3.2719,3.3053,201356,0
2009-08-21,3.3183,3.3447,3.3053,3.3244,160338,0
2009-08-24,3.3313,3.3572,3.3183,3.3183,139604,0
2009-08-25,3.3313,3.3835,3.3313,3.3835,188930,0
2009-08-26,3.3642,3.3835,3.3508,3.3642,257967,0
2009-08-27,3.3775,3.3904,3.3572,3.3904,79394,0
2009-08-28,3.4101,3.4427,3.4031,3.4296,210218,0
2009-08-31,3.4296,3.4296,3.3775,3.3835,157200,0
2009-09-01,3.3904,3.4031,3.3572,3.397,115618,0
2009-09-02,3.4166,3.4166,3.3642,3.3705,180821,0
2009-09-03,3.3835,3.4166,3.3775,3.4101,150508,0
2009-09-04,3.4296,3.4624,3.4101,3.4427,135065,0
2009-09-08,3.4624,3.4757,3.4363,3.4624,182024,0
2009-09-09,3.4624,3.4823,3.4558,3.4691,175848,0
2009-09-10,3.4823,3.5087,3.4691,3.5018,191168,0
2009-09-11,3.5214,3.5285,3.4757,3.5018,132984,0
2009-09-14,3.4887,3.5285,3.4691,3.5285,106690,0
2009-09-15,3.5348,3.5348,3.5153,3.5348,153992,0
2009-09-16,3.5348,3.5676,3.5348,3.5545,258012,0
2009-09-17,3.5609,3.5742,3.5415,3.5742,190754,0
2009-09-18,3.5872,3.627,3.5676,3.627,107767,0
2009-09-21,3.6073,3.673,3.6073,3.6467,165151,0
2009-09-22,3.6661,3.6987,3.6528,3.6857,287088,0
2009-09-23,3.6793,3.7323,3.673,3.6793,308779,0
2009-09-24,3.6928,3.6928,3.6467,3.6467,187241,0
2009-09-25,3.6401,3.6661,3.6006,3.6334,211840,0
2009-09-28,3.6467,3.66,3.6334,3.66,258642,0
2009-09-29,3.6528,3.6793,3.627,3.6401,391456,0
2009-09-30,3.6661,3.6661,3.6202,3.6401,284861,0
2009-10-01,3.6334,3.6467,3.627,3.6467,203166,0
2009-10-02,3.627,3.6661,3.6006,3.6528,126524,0
2009-10-05,3.7059,3.7122,3.6661,3.7122,162675,0
2009-10-06,3.7059,3.7384,3.7059,3.7256,247549,0
2009-10-07,3.6987,3.8175,3.6793,3.7059,492592,0
2009-10-08,3.7384,3.7384,3.6793,3.6857,125454,0
2009-10-09,3.6928,3.7323,3.6857,3.7256,128529,0
2009-10-12,3.7323,3.7519,3.6987,3.7451,80852,0
2009-10-13,3.7059,3.7323,3.6987,3.7122,115449,0
2009-10-14,3.7451,3.7451,3.7188,3.7323,111715,0
2009-10-15,3.7188,3.7323,3.6928,3.7122,94454,0
2009-10-16,3.6857,3.6928,3.6528,3.6793,258565,0
2009-10-19,3.3835,3.7256,3.3642,3.7122,191026,0
2009-10-20,3.7384,3.7648,3.7188,3.7583,221851,0
2009-10-21,3.7384,3.791,3.7384,3.7846,167844,0
2009-10-22,3.7779,3.8441,3.7779,3.8237,169577,0
2009-10-23,3.8369,3.8696,3.8237,3.8369,122751,0
2009-10-26,3.8441,3.857,3.8237,3.8441,107031,0
2009-10-27,3.8309,3.8501,3.7846,3.8109,191326,0
2009-10-28,3.8109,3.8175,3.5545,3.6073,357757,0
2009-10-29,3.6202,3.7059,3.6134,3.6928,563999,0
2009-10-30,3.6928,3.7323,3.6134,3.6528,311708,0
2009-11-02,3.66,3.6857,3.6334,3.673,195439,0
2009-11-03,3.6661,3.6857,3.6467,3.66,124911,0
2009-11-04,3.6857,3.7059,3.673,3.6857,97353,0
2009-11-05,3.7059,3.7256,3.6467,3.6467,365799,0
2009-11-06,3.6467,3.673,3.6401,3.673,221114,0
2009-11-09,3.673,3.6857,3.66,3.673,141085,0
2009-11-10,3.6857,3.6928,3.5939,3.6661,341905,0
2009-11-11,3.66,3.6928,3.6334,3.6928,232183,0
2009-11-12,3.6793,3.6987,3.6793,3.6857,139000,0
2009-11-13,3.7059,3.7122,3.6793,3.6987,119414,0
2009-11-16,3.7059,3.7384,3.6793,3.7059,148463,0
2009-11-17,3.7122,3.7323,3.6987,3.7256,161223,0
2009-11-18,3.7122,3.7323,3.6987,3.7323,124208,0
2009-11-19,3.6857,3.7323,3.6857,3.7323,177394,0
2009-11-20,3.7323,3.7977,3.7122,3.7713,204679,0
2009-11-23,3.7384,3.7713,3.7188,3.7583,272540,0
2009-11-24,3.7519,3.7713,3.7323,3.7713,158029,0
2009-11-25,3.7583,3.7846,3.7583,3.7713,184097,0
2009-11-27,3.7323,3.7779,3.7122,3.7713,54439,0
2009-11-30,3.7713,3.791,3.7451,3.7713,181218,0
2009-12-01,3.7846,3.8041,3.7713,3.8041,87341,0
2009-12-02,3.8041,3.8109,3.7779,3.791,148667,0
2009-12-03,3.7977,3.8041,3.7779,3.8041,74706,0
2009-12-04,3.8041,3.8501,3.7977,3.8441,162209,0
2009-12-07,3.8369,3.8899,3.791,3.8899,340993,0
2009-12-08,3.8634,3.8899,3.8369,3.8899,154874,0
2009-12-09,3.8766,3.8899,3.8501,3.8634,238576,0
2009-12-10,3.8634,3.8766,3.8309,3.8501,278764,0
2009-12-11,3.8369,3.9095,3.8369,3.9095,321654,0
2009-12-14,3.9095,3.9552,3.9028,3.9485,269411,0
2009-12-15,3.9485,3.9751,3.9224,3.9621,296029,0
2009-12-16,3.9621,3.9819,3.9552,3.9683,114430,0
2009-12-17,3.9485,3.9621,3.9292,3.9552,412824,0
2009-12-18,3.9485,3.9621,3.9425,3.9621,163269,0
2009-12-21,3.9621,4.0009,3.9552,3.9882,179245,0
2009-12-22,3.9952,4.0081,3.9621,4.0081,272997,0
2009-12-23,3.9952,4.0278,3.9952,4.0278,164741,0
2009-12-24,4.0475,4.0668,4.0278,4.0539,90936,0
2009-12-28,4.0802,4.0997,4.0668,4.0802,163790,0
2009-12-29,4.0935,4.0997,4.0475,4.0935,182678,0
2009-12-30,4.0935,4.1198,4.087,4.1061,292115,0
2009-12-31,4.0668,4.0997,4.0475,4.0997,189200,0
2010-01-04,4.0802,4.1061,4.0539,4.0802,450526,0
2010-01-05,4.0539,4.1061,4.0539,4.0606,283103,0
2010-01-06,4.087,4.1327,4.0802,4.1061,221693,0
2010-01-07,4.1133,4.1591,4.1061,4.1591,284396,0
2010-01-08,4.1719,4.2509,4.1523,4.1922,222052,0
2010-01-11,4.2117,4.2311,4.1922,4.2051,342915,0
2010-01-12,4.2311,4.2311,4.1984,4.2051,394633,0
2010-01-13,4.2251,4.2311,4.1922,4.2251,318199,0
2010-01-14,4.2311,4.2311,4.2051,4.2117,263866,0
2010-01-15,4.2379,4.2577,4.2251,4.2445,346478,0
2010-01-19,4.2509,4.2834,4.2311,4.2637,243995,0
2010-01-20,4.2772,4.2974,4.2509,4.2509,182536,0
2010-01-21,4.2834,4.3235,4.2637,4.3167,580651,0
2010-01-22,4.3496,4.3496,4.2902,4.3235,557556,0
2010-01-25,4.3496,4.3496,4.3032,4.3235,420427,0
2010-01-26,4.3496,4.3891,4.2772,4.2772,430352,0
2010-01-27,4.3496,4.4153,4.2637,4.2708,490995,0
2010-01-28,4.3235,4.3951,4.2902,4.3292,619324,0
2010-01-29,4.3891,4.3891,4.2772,4.2902,295875,0
2010-02-01,4.2772,4.3292,4.2251,4.2637,446768,0
2010-02-02,4.2637,4.3427,4.2637,4.3292,230618,0
2010-02-03,4.3366,4.4416,4.3104,4.4416,338812,0
2010-02-04,4.3951,4.3951,4.3235,4.3427,641576,0
2010-02-05,4.3104,4.376,4.2772,4.3427,370669,0
2010-02-08,4.3563,4.3563,4.2509,4.3235,269383,0
2010-02-09,4.3427,4.376,4.2834,4.3366,257577,0
2010-02-10,4.3235,4.3496,4.3167,4.3427,305988,0
2010-02-11,4.3496,4.4221,4.3496,4.4221,420815,0
2010-02-12,4.3627,4.4416,4.3627,4.4153,330220,0
2010-02-16,4.4281,4.4546,4.4085,4.4153,299184,0
2010-02-17,4.4349,4.4742,4.4281,4.4416,285459,0
2010-02-18,4.4682,4.4742,4.4153,4.4484,387103,0
2010-02-19,4.4281,4.5007,4.4221,4.4742,211013,0
2010-02-22,4.5071,4.5334,4.4609,4.4878,412073,0
2010-02-23,4.4349,4.5535,4.4349,4.5268,308584,0
2010-02-24,4.5797,4.6388,4.5465,4.5997,521730,0
2010-02-25,4.6058,4.6124,4.5535,4.5997,450973,0
2010-02-26,4.5863,4.6253,4.5535,4.5997,376272,0
2010-03-01,4.6058,4.6976,4.5997,4.6648,296437,0
2010-03-02,4.7105,4.7176,4.6519,4.6848,425826,0
2010-03-03,4.6976,4.7105,4.6124,4.6319,326096,0
2010-03-04,4.6058,4.6584,4.5598,4.5797,223912,0
2010-03-05,4.5997,4.6319,4.5661,4.6191,173005,0
2010-03-08,4.6253,4.6584,4.5203,4.6124,377430,0
2010-03-09,4.6124,4.6124,4.5334,4.5465,211721,0
2010-03-10,4.5797,4.6058,4.5535,4.5661,221447,0
2010-03-11,4.5925,4.6191,4.5535,4.6124,118025,0
2010-03-12,4.6388,4.6848,4.5797,4.6124,334540,0
2010-03-15,4.6388,4.6714,4.5661,4.5661,202811,0
2010-03-16,4.6191,4.6452,4.4943,4.5071,337162,0
2010-03-17,4.5661,4.5797,4.4878,4.4943,326651,0
2010-03-18,4.5203,4.5598,4.4878,4.4943,250811,0
2010-03-19,4.5268,4.5268,4.4682,4.481,200616,0
2010-03-22,4.5071,4.5334,4.4878,4.4878,157213,0
2010-03-23,4.5203,4.5465,4.4742,4.4878,352754,0
2010-03-24,4.514,4.5334,4.481,4.4878,297958,0
2010-03-25,4.5268,4.5334,4.4943,4.5007,289238,0
2010-03-26,4.5334,4.5661,4.5203,4.5661,266652,0
2010-03-29,4.5797,4.6253,4.5797,4.5925,283512,0
2010-03-30,4.6191,4.6191,4.5535,4.5535,213240,0
2010-03-31,4.5797,4.5863,4.5203,4.5268,262399,0
2010-04-01,4.5797,4.5797,4.5203,4.5334,242987,0
2010-04-05,4.5729,4.5797,4.5465,4.5797,155135,0
2010-04-06,4.5863,4.5925,4.5598,4.5863,143295,0
2010-04-07,4.5997,4.5997,4.5071,4.5863,584226,0
2010-04-08,4.5797,4.6253,4.5797,4.6253,164480,0
2010-04-09,4.6584,4.6584,4.6253,4.6452,146119,0
2010-04-12,4.6319,4.6519,4.6253,4.6388,161449,0
2010-04-13,4.6319,4.6584,4.6191,4.6519,248115,0
2010-04-14,4.6452,4.6777,4.6319,4.6388,154351,0
2010-04-15,4.6319,4.6519,4.5997,4.5997,394411,0
2010-04-16,4.6191,4.6191,4.481,4.5598,286450,0
2010-04-19,4.5797,4.5997,4.5465,4.5729,209231,0
2010-04-20,4.5863,4.6191,4.5863,4.6191,132391,0
2010-04-21,4.6253,4.6388,4.5925,4.5925,193153,0
2010-04-22,4.6124,4.6191,4.5925,4.6191,74936,0
2010-04-23,4.6356,4.6356,4.6027,4.6088,128830,0
2010-04-26,4.6253,4.6319,4.5925,4.6319,243667,0
2010-04-27,4.6319,4.6319,4.6058,4.6253,94531,0
2010-04-28,4.6253,4.6253,4.5729,4.5863,292647,0
2010-04-29,4.6191,4.6319,4.5797,4.5863,106562,0
2010-04-30,4.5863,4.6191,4.5729,4.5797,240500,0
2010-05-03,4.5797,4.6319,4.5797,4.6319,147465,0
2010-05-04,4.6191,4.6253,4.5863,4.6253,195992,0
2010-05-05,4.6191,4.6191,4.4742,4.481,396009,0
2010-05-06,4.4349,4.4943,1.9518,4.1327,1530556,0
2010-05-07,4.2117,4.2834,4.0081,4.2051,918812,0
2010-05-10,4.4742,4.5797,4.3366,4.3823,382969,0
2010-05-11,4.3563,4.5268,4.3366,4.481,274421,0
2010-05-12,4.5334,4.5535,4.4546,4.4878,160995,0
2010-05-13,4.5203,4.5535,4.4682,4.5203,211133,0
2010-05-14,4.5465,4.5465,4.4221,4.4943,328350,0
2010-05-17,4.4943,4.514,4.3104,4.376,265886,0
2010-05-18,4.4682,4.4682,4.2772,4.3032,184977,0
2010-05-19,4.3496,4.3823,4.2311,4.3235,275233,0
2010-05-20,4.3167,4.3167,4.0341,4.1523,608427,0
2010-05-21,4.0407,4.2577,4.0407,4.2311,243814,0
2010-05-24,4.2445,4.2974,4.2311,4.2637,177245,0
2010-05-25,4.2051,4.2445,4.1265,4.2379,294825,0
2010-05-26,4.3104,4.3366,4.1591,4.2251,224536,0
2010-05-27,4.3366,4.3427,4.2772,4.2902,204938,0
2010-05-28,4.2637,4.3235,4.2509,4.3104,124075,0
2010-06-01,4.2708,4.3689,4.2708,4.3496,137169,0
2010-06-02,4.3891,4.3891,4.3366,4.3689,78990,0
2010-06-03,4.4085,4.4085,4.3563,4.4024,135892,0
2010-06-04,4.3823,4.3891,4.3366,4.3627,96621,0
2010-06-07,4.3563,4.376,4.3496,4.3689,67832,0
2010-06-08,4.3563,4.3689,4.2637,4.3292,125306,0
2010-06-09,4.3627,4.3689,4.3292,4.3563,136408,0
2010-06-10,4.3563,4.3689,4.3366,4.3563,224286,0
2010-06-11,4.3427,4.3496,4.3167,4.3292,168054,0
2010-06-14,4.3292,4.3689,4.3292,4.3689,118691,0
2010-06-15,4.376,4.3823,4.3427,4.3563,187979,0
2010-06-16,4.3627,4.376,4.3366,4.3689,140484,0
2010-06-17,4.376,4.4024,4.3689,4.4024,263603,0
2010-06-18,4.4153,4.4221,4.3689,4.3951,215702,0
2010-06-21,4.4085,4.4682,4.4085,4.4153,248639,0
2010-06-22,4.4546,4.4609,4.3891,4.4153,151029,0
2010-06-23,4.4349,4.4682,4.4024,4.4682,106990,0
2010-06-24,4.481,4.481,4.4281,4.4742,151718,0
2010-06-25,4.4682,4.4682,4.4221,4.4416,125551,0
2010-06-28,4.4609,4.4609,4.4281,4.4281,168755,0
2010-06-29,4.4281,4.4281,4.3823,4.4085,155465,0
2010-06-30,4.409,4.4227,4.3224,4.3422,190562,0
2010-07-01,4.3891,4.4153,4.2708,4.3032,231087,0
2010-07-02,4.3292,4.3563,4.2834,4.3563,62080,0
2010-07-06,4.3689,4.376,4.2708,4.3235,121626,0
2010-07-07,4.3496,4.3563,4.2902,4.3292,175741,0
2010-07-08,4.3366,4.3563,4.3235,4.3563,51265,0
2010-07-09,4.376,4.376,4.3235,4.3563,82472,0
2010-07-12,4.3689,4.376,4.3427,4.3563,77293,0
2010-07-13,4.376,4.3823,4.3167,4.3496,197322,0
2010-07-14,4.376,4.3891,4.3427,4.3689,151902,0
2010-07-15,4.3951,4.3951,4.3427,4.376,116158,0
2010-07-16,4.3689,4.3891,4.3563,4.376,106858,0
2010-07-19,4.4024,4.4153,4.3823,4.3951,213298,0
2010-07-20,4.4024,4.4609,4.376,4.4609,235542,0
2010-07-21,4.4682,4.4878,4.4484,4.4878,255355,0
2010-07-22,4.5071,4.54,4.4878,4.5071,240771,0
2010-07-23,4.5007,4.5203,4.4943,4.5203,312264,0
2010-07-26,4.514,4.514,4.4943,4.514,175386,0
2010-07-27,4.5007,4.5203,4.4943,4.5203,116754,0
2010-07-28,4.5203,4.54,4.5071,4.5268,194081,0
2010-07-29,4.54,4.5598,4.5268,4.5465,98320,0
2010-07-30,4.5334,4.5997,4.5334,4.5925,136902,0
2010-08-02,4.6124,4.6124,4.54,4.54,165328,0
2010-08-03,4.5535,4.5797,4.5465,4.5797,137296,0
2010-08-04,4.5863,4.5925,4.5535,4.5863,98457,0
2010-08-05,4.5863,4.5863,4.5334,4.5465,198436,0
2010-08-06,4.5598,4.5661,4.4546,4.4682,291329,0
2010-08-09,4.4742,4.514,4.4085,4.481,110587,0
2010-08-10,4.4878,4.4878,4.3627,4.4221,131530,0
2010-08-11,4.4349,4.4546,4.3951,4.4349,143008,0
2010-08-12,4.4484,4.4546,4.4024,4.4484,121948,0
2010-08-13,4.4546,4.4609,4.3951,4.4546,124495,0
2010-08-16,4.4546,4.4546,4.4024,4.4281,107575,0
2010-08-17,4.4416,4.4484,4.3689,4.4153,322042,0
2010-08-18,4.4024,4.4281,4.3891,4.4281,146192,0
2010-08-19,4.4416,4.4484,4.4085,4.4281,98964,0
2010-08-20,4.4416,4.4484,4.3951,4.4153,104365,0
2010-08-23,4.4085,4.4416,4.4085,4.4416,106121,0
2010-08-24,4.4416,4.4609,4.4024,4.4609,88336,0
2010-08-25,4.4546,4.4742,4.4416,4.4484,128504,0
2010-08-26,4.4349,4.4742,4.4024,4.4221,178944,0
2010-08-27,4.4281,4.4682,4.4153,4.4682,66122,0
2010-08-30,4.4682,4.4682,4.4281,4.4546,96355,0
2010-08-31,4.4624,4.5096,4.4425,4.5096,84755,0
2010-09-01,4.5203,4.5334,4.4609,4.4682,169163,0
2010-09-02,4.4943,4.5465,4.4742,4.5465,91044,0
2010-09-03,4.5334,4.5598,4.4682,4.5007,108658,0
2010-09-07,4.5071,4.5334,4.4878,4.5334,72443,0
2010-09-08,4.5465,4.5535,4.5007,4.5203,77323,0
2010-09-09,4.5203,4.5268,4.4943,4.514,44488,0
2010-09-10,4.4943,4.5334,4.4943,4.5334,49868,0
2010-09-13,4.54,4.54,4.5007,4.5007,46886,0
2010-09-14,4.5203,4.5334,4.5071,4.5334,52772,0
2010-09-15,4.5268,4.5334,4.4609,4.4742,125295,0
2010-09-16,4.4878,4.5203,4.4682,4.5203,90975,0
2010-09-17,4.5071,4.5203,4.481,4.5203,48744,0
2010-09-20,4.5203,4.5268,4.4609,4.4682,107323,0
2010-09-21,4.481,4.5465,4.4609,4.5465,191099,0
2010-09-22,4.54,4.5598,4.4742,4.5268,126021,0
2010-09-23,4.5071,4.5535,4.5007,4.5535,141266,0
2010-09-24,4.5535,4.5729,4.5203,4.5598,50077,0
2010-09-27,4.5465,4.5598,4.4682,4.4742,167757,0
2010-09-28,4.5007,4.5334,4.4878,4.5203,124072,0
2010-09-29,4.514,4.5268,4.4878,4.5268,119355,0
2010-09-30,4.523,4.5427,4.4702,4.523,67642,0
2010-10-01,4.5334,4.6058,4.5268,4.5925,140272,0
2010-10-04,4.6058,4.6058,4.5598,4.5661,68804,0
2010-10-05,4.5863,4.5925,4.5334,4.5863,93434,0
2010-10-06,4.5598,4.5729,4.5071,4.5598,83998,0
2010-10-07,4.5535,4.5598,4.4085,4.5203,359016,0
2010-10-08,4.514,4.5598,4.5007,4.5007,110830,0
2010-10-11,4.5007,4.54,4.4609,4.54,168525,0
2010-10-12,4.54,4.54,4.5007,4.5071,67690,0
2010-10-13,4.5334,4.5661,4.5268,4.5334,136003,0
2010-10-14,4.5203,4.724,4.5203,4.6452,596969,0
2010-10-15,4.6319,4.6319,4.54,4.5997,85852,0
2010-10-18,4.6191,4.6191,4.5535,4.5797,57095,0
2010-10-19,4.5661,4.5925,4.5007,4.514,106753,0
2010-10-20,4.5334,4.5729,4.514,4.5598,67791,0
2010-10-21,4.5797,4.6058,4.5598,4.5863,124406,0
2010-10-22,4.5925,4.5997,4.5465,4.5925,162350,0
2010-10-25,4.6191,4.6191,4.5465,4.5997,157379,0
2010-10-26,4.5925,4.6058,4.5661,4.5997,54743,0
2010-10-27,4.5997,4.5997,4.5334,4.5661,74568,0
2010-10-28,4.5797,4.5863,4.5465,4.5465,78751,0
2010-10-29,4.5493,4.5975,4.5425,4.5902,149915,0
2010-11-01,4.6253,4.6253,4.5797,4.6124,77022,0
2010-11-02,4.6301,4.6368,4.5902,4.6368,55612,0
2010-11-03,4.6519,4.6777,4.6058,4.6452,99560,0
2010-11-04,4.6714,4.6714,4.6058,4.6253,93688,0
2010-11-05,4.6253,4.6519,4.6191,4.6519,64222,0
2010-11-08,4.6388,4.6519,4.5997,4.6519,93907,0
2010-11-09,4.6452,4.6452,4.5997,4.6452,133104,0
2010-11-10,4.6191,4.6452,4.5535,4.6452,155407,0
2010-11-11,4.6191,4.6388,4.5729,4.6124,176838,0
2010-11-12,4.5997,4.5997,4.5268,4.5268,129232,0
2010-11-15,4.5334,4.5729,4.5007,4.5007,95167,0
2010-11-16,4.514,4.5465,4.4024,4.5071,269639,0
2010-11-17,4.5334,4.5797,4.5071,4.5797,129176,0
2010-11-18,4.5863,4.5863,4.54,4.5797,115061,0
2010-11-19,4.5535,4.6253,4.54,4.6253,66665,0
2010-11-22,4.5997,4.6452,4.5997,4.6452,99944,0
2010-11-23,4.6191,4.6452,4.6191,4.6388,158107,0
2010-11-24,4.6191,4.6519,4.6058,4.6452,64246,0
2010-11-26,4.6452,4.6519,4.6388,4.6519,26094,0
2010-11-29,4.6388,4.6452,4.6058,4.6124,97219,0
2010-11-30,4.6163,4.6428,4.6029,4.6029,86248,0
2010-12-01,4.6191,4.6584,4.6191,4.6584,96482,0
2010-12-02,4.6519,4.6584,4.6124,4.6253,93758,0
2010-12-03,4.6388,4.6648,4.6058,4.6648,72041,0
2010-12-06,4.6584,4.6648,4.6191,4.6648,101588,0
2010-12-07,4.6519,4.6648,4.6253,4.6648,123707,0
2010-12-08,4.6584,4.6913,4.6058,4.6388,202721,0
2010-12-09,4.6648,4.6648,4.6058,4.6648,143931,0
2010-12-10,4.6388,4.6584,4.6124,4.6584,64101,0
2010-12-13,4.6452,4.6519,4.6058,4.6058,94012,0
2010-12-14,4.6319,4.6519,4.5863,4.6191,175151,0
2010-12-15,4.5925,4.6319,4.5863,4.5997,95053,0
2010-12-16,4.624,4.6568,4.5773,4.6568,181776,0
2010-12-17,4.6388,4.7046,4.6388,4.7046,155521,0
2010-12-20,4.6913,4.7046,4.6253,4.6648,144635,0
2010-12-21,4.6913,4.6913,4.6388,4.6913,99081,0
2010-12-22,4.6777,4.6976,4.6319,4.6913,142696,0
2010-12-23,4.6976,4.6976,4.6648,4.6913,117400,0
2010-12-27,4.6848,4.7046,4.6714,4.6976,78835,0
2010-12-28,4.6913,4.7309,4.6848,4.7309,104708,0
2010-12-29,4.7036,4.7303,4.6499,4.7099,120384,0
2010-12-30,4.7036,4.7236,4.6435,4.7236,214159,0
2010-12-31,4.7174,4.7242,4.6827,4.7036,82636,0
2011-01-03,4.7176,4.7568,4.6714,4.6913,104345,0
2011-01-04,4.7176,4.7432,4.7046,4.724,134837,0
2011-01-05,4.7176,4.7373,4.6519,4.7105,126024,0
2011-01-06,4.6848,4.7505,4.6848,4.7432,107315,0
2011-01-07,4.7432,4.7634,4.7309,4.7373,120163,0
2011-01-10,4.7432,4.7568,4.7046,4.7176,125977,0
2011-01-11,4.7309,4.7373,4.6848,4.7309,146998,0
2011-01-12,4.7309,4.7432,4.7105,4.7432,64849,0
2011-01-13,4.7373,4.7568,4.7046,4.7568,101312,0
2011-01-14,4.7373,4.7505,4.6777,4.6913,149658,0
2011-01-18,4.7093,4.7093,4.6699,4.7093,147712,0
2011-01-19,4.7093,4.7093,4.6436,4.6632,140991,0
2011-01-20,4.6584,4.7046,4.6388,4.7046,174503,0
2011-01-21,4.7046,4.7699,4.7046,4.7699,97633,0
2011-01-24,4.7373,4.8293,4.7373,4.8095,194766,0
2011-01-25,4.7699,4.8226,4.7634,4.8226,143769,0
2011-01-26,4.7831,4.816,4.7373,4.7962,180023,0
2011-01-27,4.8095,4.8491,4.7962,4.8491,185486,0
2011-01-28,4.8491,4.8553,4.7962,4.8491,164274,0
2011-01-31,4.8496,4.8496,4.8147,4.8496,164492,0
2011-02-01,4.8426,4.8883,4.8357,4.8821,241416,0
2011-02-02,4.8491,4.8821,4.8095,4.816,216160,0
2011-02-03,4.8216,4.8814,4.8216,4.8814,144124,0
2011-02-04,4.8687,4.8687,4.7962,4.8357,123301,0
2011-02-07,4.862,4.8883,4.8426,4.862,197705,0
2011-02-08,4.8553,4.8553,4.8095,4.8491,165446,0
2011-02-09,4.8426,4.8426,4.8028,4.816,219154,0
2011-02-10,4.8086,4.8216,4.7362,4.815,225544,0
2011-02-11,4.8028,4.8491,4.7699,4.8491,123427,0
2011-02-14,4.8491,4.875,4.8357,4.875,151185,0
2011-02-15,4.8553,4.8821,4.8357,4.8821,141978,0
2011-02-16,4.875,4.9078,4.8491,4.8948,138635,0
2011-02-18,4.9607,4.9672,4.9208,4.9476,115667,0
2011-02-22,4.9345,4.9479,4.8357,4.9014,188712,0
2011-02-23,4.875,4.9078,4.8028,4.8426,213784,0
2011-02-24,4.8226,4.8357,4.777,4.816,361384,0
2011-02-25,4.8086,4.8482,4.8086,4.8482,185751,0
2011-02-28,4.8508,4.8975,4.8373,4.8573,224025,0
2011-03-01,4.861,4.9478,4.861,4.9478,210312,0
2011-03-02,4.9145,4.9807,4.8941,4.9807,408606,0
2011-03-03,4.9609,4.9673,4.901,4.9536,213388,0
2011-03-04,4.9344,4.9403,4.8814,4.9403,207030,0
2011-03-07,4.9607,4.9934,4.8744,4.987,206859,0
2011-03-08,5.0139,5.0195,4.9607,5.0195,209155,0
2011-03-09,5.0331,5.1914,5.0063,5.1914,181764,0
2011-03-10,5.1864,5.213,5.1197,5.1197,296609,0
2011-03-11,5.1054,5.1125,5.0004,5.0139,179433,0
2011-03-14,5.0396,5.0723,4.9736,5.0595,218801,0
2011-03-15,5.0664,5.0664,4.9074,4.9607,246640,0
2011-03-16,4.987,5.0195,4.9074,4.9736,114467,0
2011-03-17,5.0711,5.0711,4.9444,5.0043,111789,0
2011-03-18,5.0337,5.0337,4.9404,4.9939,142252,0
2011-03-21,5.0004,5.0529,4.8877,4.8877,301530,0
2011-03-22,4.9074,5.027,4.9074,5.027,123607,0
2011-03-23,5.0139,5.1257,4.9344,5.0859,195230,0
2011-03-24,5.1458,5.1458,5.0063,5.0794,171249,0
2011-03-25,5.0671,5.0732,4.9871,5.0534,127934,0
2011-03-28,4.9736,5.0396,4.9736,4.987,183375,0
2011-03-29,4.9736,4.9736,4.9278,4.9403,259660,0
2011-03-30,4.9534,4.9534,4.8216,4.8419,550421,0
2011-03-31,4.8147,4.8496,4.745,4.8079,895417,0
2011-04-01,4.8212,4.8941,4.7812,4.8941,410487,0
2011-04-04,4.861,4.8813,4.7948,4.8813,237746,0
2011-04-05,4.883,4.9554,4.8427,4.9423,156538,0
2011-04-06,4.9074,4.9278,4.8678,4.9145,95039,0
2011-04-07,4.916,4.9627,4.8558,4.9627,95954,0
2011-04-08,4.9404,4.9536,4.901,4.9536,100105,0
2011-04-11,4.9536,4.9871,4.9345,4.9536,92483,0
2011-04-12,4.9512,4.9575,4.8706,4.8906,184640,0
2011-04-13,4.8875,4.9278,4.8813,4.901,133602,0
2011-04-14,4.901,4.9404,4.8813,4.9404,104474,0
2011-04-15,4.9673,4.9807,4.901,4.9145,136046,0
2011-04-18,4.9278,4.9609,4.9074,4.9609,131915,0
2011-04-19,4.9536,4.9673,4.9278,4.9673,64347,0
2011-04-20,4.9939,5.02,4.9345,4.9673,126172,0
2011-04-21,4.9627,4.9827,4.916,4.9293,93775,0
2011-04-25,4.9478,4.9609,4.9145,4.9145,69168,0
2011-04-26,4.9497,4.9497,4.8759,4.9223,109337,0
2011-04-27,4.9345,4.9345,4.861,4.8742,158134,0
2011-04-28,4.8962,4.8962,4.8495,4.8495,119874,0
2011-04-29,4.8847,4.891,4.8564,4.8564,122015,0
2011-05-02,4.8759,4.916,4.8558,4.9089,221184,0
2011-05-03,4.9041,4.9174,4.8642,4.8975,132827,0
2011-05-04,4.8893,4.9089,4.8759,4.8893,122699,0
2011-05-05,4.8772,4.9041,4.8642,4.8845,142503,0
2011-05-06,4.8759,4.989,4.8759,4.989,160995,0
2011-05-09,4.9827,5.0356,4.9627,5.009,178917,0
2011-05-10,5.009,5.0293,4.9691,5.0159,145859,0
2011-05-11,5.0313,5.0313,4.9646,4.9845,163795,0
2011-05-12,5.0026,5.0293,5.0026,5.0293,150602,0
2011-05-13,5.0293,5.1091,4.9959,5.1091,136735,0
2011-05-16,5.1689,5.189,5.0224,5.0688,133062,0
2011-05-17,5.049,5.1155,5.049,5.1155,179478,0
2011-05-18,5.1155,5.1492,5.049,5.1294,180518,0
2011-05-19,5.1354,5.1626,5.0759,5.1354,156000,0
2011-05-20,5.1182,5.1516,5.1047,5.1319,146002,0
2011-05-23,5.1224,5.1294,5.0825,5.1294,198849,0
2011-05-24,5.1354,5.1755,5.1091,5.1354,172302,0
2011-05-25,5.1556,5.1689,5.0889,5.0956,166856,0
2011-05-26,5.1294,5.1689,5.0688,5.0825,184513,0
2011-05-27,5.1319,5.1382,4.9777,5.0043,137434,0
2011-05-31,5.0054,5.088,4.9919,5.0335,96750,0
2011-06-01,5.0711,5.1182,5.0711,5.1182,126140,0
2011-06-02,5.1454,5.1581,5.0711,5.1249,97197,0
2011-06-03,5.0647,5.1118,5.0448,5.0448,50407,0
2011-06-06,5.0783,5.0783,4.9982,5.0313,67615,0
2011-06-07,5.0885,5.0885,4.9742,4.9946,88377,0
2011-06-08,5.0283,5.0418,4.9344,4.9344,114310,0
2011-06-09,4.9277,4.9679,4.9143,4.9143,114895,0
2011-06-10,4.9375,4.9711,4.8845,4.9238,93368,0
2011-06-13,4.8845,4.9238,4.8305,4.8642,151664,0
2011-06-14,4.9238,4.9777,4.8845,4.9174,94202,0
2011-06-15,4.9238,4.9238,4.8508,4.8573,66617,0
2011-06-16,4.8649,4.8855,4.8242,4.8378,118043,0
2011-06-17,4.8735,4.8735,4.7793,4.8128,127178,0
2011-06-20,4.8305,4.8573,4.7636,4.7773,169180,0
2011-06-21,4.7904,4.8373,4.7504,4.7569,130403,0
2011-06-22,4.7839,4.8373,4.7636,4.8173,103259,0
2011-06-23,4.7931,4.8062,4.7595,4.7994,126204,0
2011-06-24,4.8062,4.8402,4.766,4.7931,189100,0
2011-06-27,4.8128,4.8128,4.7255,4.7526,152384,0
2011-06-28,4.7595,4.7863,4.7526,4.7863,110909,0
2011-06-29,4.8062,4.833,4.7863,4.8128,99101,0
2011-06-30,4.8287,4.8427,4.8007,4.8147,138231,0
2011-07-01,4.8394,4.8665,4.826,4.8665,53906,0
2011-07-05,4.8867,4.8867,4.8394,4.8461,51266,0
2011-07-06,4.8718,4.8718,4.8242,4.8378,105678,0
2011-07-07,4.88,4.88,4.8191,4.8732,168010,0
2011-07-08,4.8461,4.8529,4.8191,4.8394,106978,0
2011-07-11,4.8533,4.8533,4.7994,4.8402,86285,0
2011-07-12,4.8394,4.8394,4.7445,4.7445,311965,0
2011-07-13,4.8062,4.8062,4.7793,4.8062,113386,0
2011-07-14,4.8268,4.8268,4.7793,4.7863,68711,0
2011-07-15,4.7994,4.7994,4.7526,4.7863,65389,0
2011-07-18,4.7931,4.7994,4.7526,4.7994,80176,0
2011-07-19,4.8038,4.8109,4.7696,4.7696,144585,0
2011-07-20,4.766,4.7863,4.7595,4.7731,145978,0
2011-07-21,4.7994,4.8196,4.7931,4.8062,117419,0
2011-07-22,4.7784,4.8324,4.7784,4.8056,82141,0
2011-07-25,4.7994,4.8062,4.7526,4.766,104531,0
2011-07-26,4.7286,4.7629,4.7154,4.7286,172699,0
2011-07-27,4.7459,4.7459,4.5709,4.6385,291373,0
2011-07-28,4.6408,4.6473,4.5523,4.6003,247533,0
2011-07-29,4.5805,4.6073,4.45,4.5805,357643,0
2011-08-01,4.6368,4.6705,4.603,4.6368,154353,0
2011-08-02,4.6314,4.6588,4.6041,4.6105,72600,0
2011-08-03,4.6297,4.6368,4.5624,4.5963,115971,0
2011-08-04,4.5865,4.6003,4.5181,4.5658,341833,0
2011-08-05,4.5352,4.603,4.468,4.5826,731622,0
2011-08-08,4.5151,4.5151,4.1159,4.197,457537,0
2011-08-09,4.1907,4.3188,4.1569,4.285,385352,0
2011-08-10,4.1027,4.2644,4.1027,4.2174,216242,0
2011-08-11,4.1837,4.3596,4.0963,4.2644,174324,0
2011-08-12,4.2717,4.3401,4.2717,4.305,193398,0
2011-08-15,4.2987,4.3529,4.285,4.3324,373844,0
2011-08-16,4.3401,4.3729,4.305,4.3258,211749,0
2011-08-17,4.3596,4.407,4.3401,4.3933,184927,0
2011-08-18,4.3729,4.3729,4.2644,4.285,224175,0
2011-08-19,4.2871,4.2871,4.1787,4.2266,214272,0
2011-08-22,4.2514,4.2514,4.1433,4.1705,269761,0
2011-08-23,4.1907,4.2514,4.1705,4.2514,162710,0
2011-08-24,4.2042,4.231,4.1569,4.1907,234830,0
2011-08-25,4.197,4.231,4.1433,4.1773,133551,0
2011-08-26,4.1513,4.2266,4.1513,4.2266,127405,0
2011-08-29,4.2247,4.3258,4.2247,4.305,104742,0
2011-08-30,4.2644,4.305,4.2644,4.2717,295233,0
2011-08-31,4.2931,4.3625,4.2512,4.3138,278914,0
2011-09-01,4.3555,4.4164,4.3213,4.4092,157012,0
2011-09-02,4.3625,4.397,4.3484,4.3833,94887,0
2011-09-06,4.3382,4.3512,4.2828,4.3304,132049,0
2011-09-07,4.3441,4.3855,4.3382,4.3855,160572,0
2011-09-08,4.3855,4.3855,4.3512,4.3855,87587,0
2011-09-09,4.3484,4.3685,4.2871,4.3078,146153,0
2011-09-12,4.3351,4.3484,4.2871,4.3278,143369,0
2011-09-13,4.3078,4.342,4.2871,4.342,170967,0
2011-09-14,4.3278,4.342,4.2871,4.3008,130126,0
2011-09-15,4.3008,4.342,4.2805,4.3213,230129,0
2011-09-16,4.3147,4.3484,4.3147,4.3484,135520,0
2011-09-19,4.3484,4.3621,4.3147,4.342,151523,0
2011-09-20,4.3008,4.3555,4.3008,4.3555,218879,0
2011-09-21,4.3213,4.3621,4.3213,4.3213,152067,0
2011-09-22,4.3078,4.3078,4.1445,4.2266,214264,0
2011-09-23,4.2352,4.2694,4.2008,4.2558,157819,0
2011-09-26,4.2535,4.3078,4.2328,4.3078,163809,0
2011-09-27,4.3824,4.3824,4.3278,4.3759,168499,0
2011-09-28,4.4033,4.4033,4.3147,4.3555,158395,0
2011-09-29,4.3484,4.3958,4.2667,4.3484,186757,0
2011-09-30,4.3471,4.3547,4.2062,4.291,217526,0
2011-10-03,4.2897,4.3304,4.1941,4.2143,120373,0
2011-10-04,4.1957,4.2506,4.1475,4.2506,187320,0
2011-10-05,4.2367,4.2783,4.1681,4.2783,134895,0
2011-10-06,4.2986,4.3051,4.2438,4.3051,50346,0
2011-10-07,4.3441,4.3441,4.2008,4.2216,110428,0
2011-10-10,4.2558,4.5014,4.2558,4.3382,146296,0
2011-10-11,4.3106,4.3789,4.3032,4.3173,111585,0
2011-10-12,4.3173,4.3441,4.2828,4.3032,219505,0
2011-10-13,4.3106,4.3583,4.2897,4.3032,70182,0
2011-10-14,4.3789,4.3789,4.3173,4.365,40978,0
2011-10-17,4.3583,4.3789,4.3173,4.3583,72842,0
2011-10-18,4.3583,4.3583,4.2828,4.3583,133806,0
2011-10-19,4.3714,4.3789,4.3106,4.3441,156783,0
2011-10-20,4.3583,4.3583,4.3106,4.3173,152254,0
2011-10-21,4.3671,4.4017,4.3608,4.3945,142362,0
2011-10-24,4.3789,4.4334,4.3714,4.4123,151888,0
2011-10-25,4.4191,4.4191,4.3225,4.364,125451,0
2011-10-26,4.3106,4.4199,4.3106,4.4199,246315,0
2011-10-27,4.5014,4.5564,4.4539,4.5564,268365,0
2011-10-28,4.4978,4.601,4.4978,4.5937,170432,0
2011-10-31,4.5664,4.5664,4.4744,4.5173,113488,0
2011-11-01,4.4468,4.4812,4.3842,4.46,128050,0
2011-11-02,4.4635,4.5046,4.4359,4.5046,113080,0
2011-11-03,4.5017,4.5226,4.4395,4.5226,126464,0
2011-11-04,4.4595,4.5157,4.4106,4.4739,133008,0
2011-11-07,4.4705,4.4842,4.4084,4.4428,86316,0
2011-11-08,4.4565,4.4768,4.4154,4.4768,109405,0
2011-11-09,4.4191,4.4191,4.3779,4.3779,120918,0
2011-11-10,4.4115,4.4257,4.3982,4.4191,80548,0
2011-11-11,4.4565,4.4978,4.4291,4.4291,136291,0
2011-11-14,4.4291,4.4291,4.3671,4.4225,161775,0
2011-11-15,4.3945,4.4705,4.3811,4.4359,187765,0
2011-11-16,4.3881,4.4084,4.3743,4.3881,164979,0
2011-11-17,4.3881,4.4017,4.3743,4.3881,228860,0
2011-11-18,4.3913,4.4115,4.3569,4.3779,237558,0
2011-11-21,4.3537,4.3743,4.3465,4.3608,153019,0
2011-11-22,4.3811,4.4084,4.3465,4.4084,158580,0
2011-11-23,4.4084,4.4084,4.3126,4.3331,227543,0
2011-11-25,4.3361,4.3705,4.3086,4.3155,102919,0
2011-11-28,4.3671,4.3811,4.3403,4.3811,140022,0
2011-11-29,4.3608,4.4017,4.3261,4.3608,185349,0
2011-11-30,4.4236,4.4736,4.3806,4.4236,132873,0
2011-12-01,4.4468,4.4468,4.3779,4.3842,161676,0
2011-12-02,4.3982,4.4536,4.3982,4.4395,110697,0
2011-12-05,4.4257,4.4741,4.4191,4.4678,154770,0
2011-12-06,4.4762,4.4836,4.4345,4.4836,237902,0
2011-12-07,4.4595,4.4595,4.397,4.397,253916,0
2011-12-08,4.397,4.4048,4.3625,4.4048,223718,0
2011-12-09,4.397,4.397,4.3625,4.3765,199863,0
2011-12-12,4.3779,4.3779,4.3155,4.3361,185455,0
2011-12-13,4.3361,4.3842,4.3289,4.3427,313443,0
2011-12-14,4.3225,4.3427,4.3155,4.3225,239116,0
2011-12-15,4.3289,4.364,4.3225,4.3225,271944,0
2011-12-16,4.3206,4.3419,4.2857,4.3274,315758,0
2011-12-19,4.3289,4.3569,4.3155,4.3289,312047,0
2011-12-20,4.3569,4.4057,4.3361,4.4057,204567,0
2011-12-21,4.4106,4.4106,4.3833,4.397,147827,0
2011-12-22,4.3833,4.4672,4.3833,4.4595,245420,0
2011-12-23,4.4595,4.4946,4.4531,4.4946,168113,0
2011-12-27,4.4595,4.5367,4.4248,4.5297,173623,0
2011-12-28,4.5502,4.5502,4.4739,4.5225,162101,0
2011-12-29,4.4946,4.5432,4.4807,4.4946,112636,0
2011-12-30,4.4736,4.5449,4.4736,4.5449,109414,0
2012-01-03,4.5644,4.5644,4.5015,4.5297,57701,0
2012-01-04,4.5015,4.5225,4.4672,4.5015,105669,0
2012-01-05,4.5157,4.5711,4.5087,4.5711,123758,0
2012-01-06,4.6059,4.6474,4.5644,4.5917,128478,0
2012-01-09,4.6265,4.6265,4.5784,4.5784,172153,0
2012-01-10,4.6546,4.6546,4.5644,4.5644,265190,0
2012-01-11,4.5815,4.5881,4.5254,4.5254,356342,0
2012-01-12,4.5116,4.5325,4.4907,4.5045,542191,0
2012-01-13,4.5297,4.5367,4.488,4.488,179528,0
2012-01-17,4.4931,4.5284,4.4931,4.5212,340190,0
2012-01-18,4.5297,4.5502,4.5087,4.5432,236493,0
2012-01-19,4.5575,4.5994,4.5367,4.5917,307577,0
2012-01-20,4.5881,4.6025,4.567,4.567,260490,0
2012-01-23,4.5711,4.6338,4.5644,4.6338,395920,0
2012-01-24,4.6409,4.6617,4.6128,4.6201,255207,0
2012-01-25,4.6265,4.6898,4.6128,4.6898,302098,0
2012-01-26,4.6962,4.7174,4.6686,4.6898,181565,0
2012-01-27,4.7074,4.7911,4.6931,4.7911,323912,0
2012-01-30,4.7796,4.8215,4.7381,4.8215,300309,0
2012-01-31,4.832,4.832,4.7187,4.7542,249818,0
2012-02-01,4.7773,4.7911,4.7419,4.7773,214316,0
2012-02-02,4.7419,4.7561,4.7214,4.7419,147992,0
2012-02-03,4.7419,4.7701,4.7002,4.7278,149201,0
2012-02-06,4.6864,4.7214,4.6791,4.6931,205238,0
2012-02-07,4.6968,4.7393,4.6968,4.7393,161172,0
2012-02-08,4.7464,4.7955,4.7326,4.7747,244403,0
2012-02-09,4.7955,4.7955,4.7533,4.7673,110659,0
2012-02-10,4.7773,4.7773,4.714,4.7494,116295,0
2012-02-13,4.7911,4.7982,4.7354,4.7701,163653,0
2012-02-14,4.7842,4.8051,4.7561,4.7982,193650,0
2012-02-15,4.8191,4.833,4.8121,4.833,321634,0
2012-02-16,4.833,4.8404,4.8121,4.8263,168955,0
2012-02-17,4.8448,4.8448,4.8025,4.8306,167603,0
2012-02-21,4.8471,4.8749,4.8404,4.8404,191380,0
2012-02-22,4.8588,4.8868,4.8238,4.8799,169239,0
2012-02-23,4.8891,4.9029,4.8891,4.9029,116451,0
2012-02-24,4.9009,4.9219,4.8729,4.8937,282008,0
2012-02-27,4.9098,4.9379,4.8825,4.8891,372784,0
2012-02-28,4.9098,4.9098,4.861,4.8749,155737,0
2012-02-29,4.8949,4.8949,4.8237,4.8307,121684,0
2012-03-01,4.8588,4.8937,4.8306,4.8937,128070,0
2012-03-02,4.9061,4.92,4.8915,4.9129,90241,0
2012-03-05,4.9078,4.9078,4.8799,4.9078,121046,0
2012-03-06,4.9129,4.9129,4.8283,4.8704,175100,0
2012-03-07,4.8562,4.9129,4.8562,4.9061,53564,0
2012-03-08,4.9344,4.9407,4.8915,4.9407,155109,0
2012-03-09,4.9362,4.9362,4.9009,4.9362,78496,0
2012-03-12,4.9362,4.9507,4.8657,4.9078,96831,0
2012-03-13,4.9293,4.9362,4.8799,4.9362,81525,0
2012-03-14,4.9362,4.9362,4.8868,4.9078,210201,0
2012-03-15,4.9362,4.9362,4.8868,4.9219,127328,0
2012-03-16,4.9152,4.9293,4.8588,4.8937,190397,0
2012-03-19,4.9009,4.9431,4.8799,4.9293,212468,0
2012-03-20,4.9362,4.9431,4.9152,4.9431,169981,0
2012-03-21,4.9431,4.9569,4.9219,4.9569,279884,0
2012-03-22,4.9569,4.9643,4.9219,4.9219,106561,0
2012-03-23,4.9344,4.9625,4.9344,4.9625,95653,0
2012-03-26,4.9712,5.0418,4.9643,5.0348,205634,0
2012-03-27,5.0485,5.0485,4.9783,5.0348,122594,0
2012-03-28,5.0485,5.0554,5.0277,5.0418,208832,0
2012-03-29,5.0485,5.0627,4.9996,5.0348,170444,0
2012-03-30,5.0521,5.0667,5.0377,5.0667,147294,0
2012-04-02,5.0757,5.1037,5.0471,5.0683,167015,0
2012-04-03,5.0951,5.1376,5.0098,5.0597,155865,0
2012-04-04,5.0809,5.0877,5.0027,5.0312,242159,0
2012-04-05,5.0455,5.0809,5.024,5.038,101641,0
2012-04-09,5.0683,5.0757,5.012,5.0471,89122,0
2012-04-10,5.0828,5.0828,4.998,5.012,167842,0
2012-04-11,5.0399,5.054,4.9907,4.9907,155333,0
2012-04-12,5.0188,5.0399,5.0044,5.0399,68506,0
2012-04-13,5.054,5.0615,4.9836,5.0399,135213,0
2012-04-16,5.054,5.054,5.0261,5.054,193472,0
2012-04-17,5.0669,5.0669,4.9884,5.038,124787,0
2012-04-18,5.0471,5.054,4.9907,5.0331,111472,0
2012-04-19,5.0399,5.0683,4.998,5.054,142820,0
2012-04-20,5.0738,5.0738,5.0027,5.0098,115573,0
2012-04-23,5.0188,5.0683,5.012,5.0615,161739,0
2012-04-24,5.0683,5.0683,5.0471,5.0683,112306,0
2012-04-25,5.0757,5.0757,5.0188,5.0615,117820,0
2012-04-26,5.0683,5.0683,5.0261,5.0615,157248,0
2012-04-27,5.038,5.0455,4.9958,5.0098,160952,0
2012-04-30,5.0023,5.0309,4.9811,5.0023,169798,0
2012-05-01,4.9958,5.0312,4.9958,5.0312,102366,0
2012-05-02,5.038,5.038,4.9884,5.0027,228145,0
2012-05-03,5.0027,5.0172,4.9818,4.9958,345244,0
2012-05-04,4.9818,5.0455,4.9527,5.024,191865,0
2012-05-07,4.9818,5.0522,4.9818,5.0027,187569,0
2012-05-08,4.9741,5.0172,4.9527,4.9958,176543,0
2012-05-09,4.9741,5.0027,4.9741,4.9818,192291,0
2012-05-10,5.0452,5.0452,4.9735,4.9877,219424,0
2012-05-11,5.0312,5.0522,4.9741,4.9958,175486,0
2012-05-14,4.9818,5.024,4.9673,4.9884,119100,0
2012-05-15,4.9818,5.0027,4.9673,4.9818,176313,0
2012-05-16,4.9741,5.0027,4.9741,4.9818,66273,0
2012-05-17,4.9884,4.9958,4.946,4.946,168999,0
2012-05-18,4.9741,4.9958,4.8822,4.9102,168053,0
2012-05-21,4.9385,4.9385,4.8678,4.9243,148518,0
2012-05-22,4.9527,4.9602,4.889,4.9102,148420,0
2012-05-23,4.9102,4.9102,4.8039,4.8463,918078,0
2012-05-24,4.889,4.903,4.8606,4.8963,117256,0
2012-05-25,4.9174,4.9174,4.8534,4.903,120646,0
2012-05-29,4.9102,4.9102,4.8678,4.9102,139426,0
2012-05-30,4.9243,4.9243,4.8678,4.903,158437,0
2012-05-31,4.9083,4.9083,4.8139,4.8937,216607,0
2012-06-01,4.8451,4.8736,4.8237,4.8451,125786,0
2012-06-04,4.8393,4.8463,4.7398,4.7964,348896,0
2012-06-05,4.8136,4.8136,4.7562,4.8066,94452,0
2012-06-06,4.8568,4.8712,4.7993,4.8352,142437,0
2012-06-07,4.8712,4.8712,4.8136,4.8497,126054,0
2012-06-08,4.8736,4.9165,4.7949,4.909,126234,0
2012-06-11,4.909,4.9165,4.8665,4.8949,143382,0
2012-06-12,4.8949,4.9165,4.8736,4.9165,236119,0
2012-06-13,4.909,4.9165,4.8878,4.9022,128913,0
2012-06-14,4.9165,4.9452,4.909,4.9452,117968,0
2012-06-15,4.9594,4.9668,4.9233,4.9521,200566,0
2012-06-18,4.9594,4.9594,4.9378,4.9521,199472,0
2012-06-19,4.9594,4.9668,4.9452,4.9668,139013,0
2012-06-20,4.9668,4.9953,4.9452,4.9594,240598,0
2012-06-21,5.0167,5.0237,4.9594,4.9953,200128,0
2012-06-22,4.9717,4.9861,4.9508,4.9861,122913,0
2012-06-25,4.9811,4.9877,4.9735,4.9877,85896,0
2012-06-26,5.0092,5.0237,4.9452,4.9811,129648,0
2012-06-27,5.0237,5.0309,4.9811,5.0092,170076,0
2012-06-28,5.0092,5.0167,4.9811,4.9953,63006,0
2012-06-29,5.0237,5.0521,5.0023,5.0167,79918,0
2012-07-02,5.0294,5.0582,5.0009,5.0582,84124,0
2012-07-03,5.07,5.0776,5.0344,5.0485,52530,0
2012-07-05,5.0776,5.1062,5.0485,5.0557,170356,0
2012-07-06,5.0722,5.0798,5.0075,5.0152,136413,0
2012-07-09,4.9861,5.0365,4.9861,5.0365,104365,0
2012-07-10,5.0867,5.0867,5.022,5.0294,213665,0
2012-07-11,5.1084,5.1084,5.0075,5.0152,152363,0
2012-07-12,5.0652,5.0652,5.0075,5.0294,120447,0
2012-07-13,5.0631,5.0631,5.005,5.0127,272254,0
2012-07-16,5.0152,5.051,5.0075,5.051,172864,0
2012-07-17,5.0485,5.0557,5.0127,5.0557,183857,0
2012-07-18,5.0611,5.1043,5.0535,5.1043,179667,0
2012-07-19,5.0867,5.1369,5.0798,5.1369,191385,0
2012-07-20,5.1282,5.1349,5.0993,5.1349,139468,0
2012-07-23,5.1226,5.1514,5.1014,5.1446,189140,0
2012-07-24,5.1552,5.17,5.1408,5.1552,160819,0
2012-07-25,5.1729,5.1873,5.1369,5.1585,166879,0
2012-07-26,5.1729,5.1873,5.1301,5.1514,161051,0
2012-07-27,5.1646,5.1712,5.1349,5.1646,148812,0
2012-07-30,5.2016,5.2016,5.1585,5.1804,165251,0
2012-07-31,5.2016,5.2016,5.1804,5.1873,135800,0
2012-08-01,5.2077,5.2077,5.1712,5.186,145896,0
2012-08-02,5.1916,5.1988,5.1772,5.1845,121849,0
2012-08-03,5.2147,5.2217,5.1712,5.1712,131831,0
2012-08-06,5.1932,5.2077,5.186,5.2077,77357,0
2012-08-07,5.2147,5.2147,5.1932,5.2147,150653,0
2012-08-08,5.3519,5.3519,5.186,5.2077,146287,0
2012-08-09,5.251,5.251,5.186,5.2,112865,0
2012-08-10,5.2581,5.2581,5.1932,5.2077,161347,0
2012-08-13,5.2581,5.2581,5.2,5.2217,96012,0
2012-08-14,5.2651,5.2651,5.1712,5.2147,129304,0
2012-08-15,5.251,5.251,5.1932,5.2363,113723,0
2012-08-16,5.2363,5.2363,5.1424,5.2217,186395,0
2012-08-17,5.2217,5.251,5.2077,5.2077,139832,0
2012-08-20,5.2434,5.2434,5.2147,5.2294,177755,0
2012-08-21,5.251,5.251,5.186,5.2294,164110,0
2012-08-22,5.2217,5.2651,5.2147,5.2294,248580,0
2012-08-23,5.2434,5.2581,5.2294,5.2581,128593,0
2012-08-24,5.2571,5.2643,5.2352,5.2643,207601,0
2012-08-27,5.2651,5.2726,5.1787,5.2217,171514,0
2012-08-28,5.2294,5.2434,5.2077,5.2434,132258,0
2012-08-29,5.2581,5.3088,5.251,5.3088,129478,0
2012-08-30,5.3158,5.3158,5.2651,5.3088,109862,0
2012-08-31,5.3158,5.3158,5.2581,5.2726,108840,0
2012-09-04,5.3015,5.3158,5.2651,5.3015,98474,0
2012-09-05,5.3158,5.3231,5.2799,5.3158,116498,0
2012-09-06,5.3158,5.3158,5.251,5.2726,117398,0
2012-09-07,5.2499,5.2716,5.2205,5.2716,106092,0
2012-09-10,5.228,5.2936,5.2205,5.2716,157308,0
2012-09-11,5.2936,5.3223,5.2643,5.3151,164004,0
2012-09-12,5.3223,5.337,5.3007,5.3007,170684,0
2012-09-13,5.3223,5.3659,5.2499,5.3151,228493,0
2012-09-14,5.337,5.3804,5.3007,5.3514,284983,0
2012-09-17,5.3296,5.3876,5.3223,5.3804,198044,0
2012-09-18,5.3804,5.4023,5.3733,5.4023,134595,0
2012-09-19,5.4168,5.4238,5.395,5.4238,203268,0
2012-09-20,5.4316,5.4529,5.4023,5.4381,175928,0
2012-09-21,5.4606,5.4606,5.4238,5.4529,267293,0
2012-09-24,5.4529,5.4606,5.4316,5.4606,306772,0
2012-09-25,5.4673,5.4968,5.4606,5.4893,474188,0
2012-09-26,5.4968,5.504,5.475,5.504,282432,0
2012-09-27,5.504,5.504,5.4316,5.4673,195522,0
2012-09-28,5.4822,5.5185,5.475,5.5185,208072,0
2012-10-01,5.5258,5.5619,5.5258,5.5619,198546,0
2012-10-02,5.5984,5.6416,5.5619,5.6056,212998,0
2012-10-03,5.6126,5.6637,5.5693,5.6493,276580,0
2012-10-04,5.6564,5.6564,5.5766,5.6272,206275,0
2012-10-05,5.6493,5.6637,5.6416,5.6637,199266,0
2012-10-08,5.6416,5.7653,5.6348,5.7218,287610,0
2012-10-09,5.7575,5.7722,5.5752,5.5894,150955,0
2012-10-10,5.7209,5.7209,5.5099,5.5605,114528,0
2012-10-11,5.7647,5.7647,5.5385,5.5894,144128,0
2012-10-12,5.6701,5.6701,5.4875,5.5314,134629,0
2012-10-15,5.6625,5.6917,5.5099,5.5099,245381,0
2012-10-16,5.6556,5.6701,5.5099,5.6337,140454,0
2012-10-17,5.6556,5.6556,5.5532,5.5678,164763,0
2012-10-18,5.6191,5.6191,5.5824,5.6191,149891,0
2012-10-19,5.6191,5.6191,5.5099,5.5824,209332,0
2012-10-22,5.3706,5.6191,5.3706,5.6191,139427,0
2012-10-23,5.6191,5.6407,5.6114,5.6191,210785,0
2012-10-24,5.6191,5.6262,5.597,5.6191,262454,0
2012-10-25,5.6556,5.6556,5.6191,5.6556,156505,0
2012-10-26,5.6556,5.6625,5.5385,5.6191,202157,0
2012-10-31,5.597,5.6191,5.4875,5.5385,309974,0
2012-11-01,5.6191,5.6556,5.4951,5.6481,195179,0
2012-11-02,5.6556,5.6556,5.6114,5.6556,253818,0
2012-11-05,5.6191,5.6407,5.5678,5.6043,281052,0
2012-11-06,5.6481,5.6481,5.5824,5.6481,250043,0
2012-11-07,5.6481,5.6481,5.6191,5.6481,193343,0
2012-11-08,5.6847,5.6847,5.6336,5.6481,196927,0
2012-11-09,5.6556,5.6625,5.5747,5.6336,162758,0
2012-11-12,5.5892,5.6703,5.582,5.6336,182720,0
2012-11-13,5.6556,5.6773,5.5601,5.604,115983,0
2012-11-14,5.604,5.6336,5.2962,5.4205,300297,0
2012-11-15,5.5966,5.626,5.2885,5.4501,183080,0
2012-11-16,5.4943,5.619,5.465,5.5892,189089,0
2012-11-19,5.619,5.6773,5.619,5.6481,250810,0
2012-11-20,5.6625,5.6625,5.6336,5.6481,140707,0
2012-11-21,5.6625,5.6625,5.6481,5.6481,136416,0
2012-11-23,5.6556,5.6847,5.6481,5.6773,113475,0
2012-11-26,5.6773,5.6847,5.626,5.6625,133418,0
2012-11-27,5.6703,5.6847,5.6112,5.6847,251771,0
2012-11-28,5.6773,5.6773,5.6407,5.6625,202137,0
2012-11-29,5.6625,5.6703,5.582,5.626,155247,0
2012-11-30,5.604,5.6556,5.5747,5.5892,111881,0
2012-12-03,5.5673,5.6112,5.5453,5.604,141079,0
2012-12-04,5.5601,5.619,5.5601,5.6112,79617,0
2012-12-05,5.582,5.6481,5.5381,5.5892,91835,0
2012-12-06,5.5453,5.5892,5.4943,5.5528,76087,0
2012-12-07,5.5308,5.5528,5.4796,5.501,98958,0
2012-12-10,5.3911,5.501,5.3766,5.4865,178658,0
2012-12-11,5.5082,5.5377,5.471,5.4936,65734,0
2012-12-12,5.4857,5.5226,5.471,5.4786,99281,0
2012-12-13,5.5082,5.5082,5.4492,5.4561,86886,0
2012-12-14,5.5082,5.5082,5.4194,5.4343,128286,0
2012-12-17,5.4492,5.4786,5.3607,5.4343,190866,0
2012-12-18,5.471,5.4857,5.4123,5.4416,121965,0
2012-12-19,5.4786,5.5524,5.4642,5.5524,103332,0
2012-12-20,5.5744,5.5744,5.471,5.5524,156840,0
2012-12-21,5.4416,5.604,5.4416,5.5817,148673,0
2012-12-24,5.5302,5.6111,5.5082,5.589,132263,0
2012-12-26,5.6189,5.6407,5.5669,5.604,80483,0
2012-12-27,5.6264,5.6937,5.5672,5.6937,104817,0
2012-12-28,5.7085,5.7679,5.6117,5.664,159415,0
2012-12-31,5.6194,5.6415,5.5447,5.6044,95550,0
2013-01-02,5.7007,5.7232,5.6492,5.6861,116072,0
2013-01-03,5.7007,5.716,5.6415,5.6937,105385,0
2013-01-04,5.6344,5.716,5.6344,5.6787,138197,0
2013-01-07,5.7085,5.7454,5.664,5.6937,200599,0
2013-01-08,5.6937,5.716,5.6715,5.6861,158404,0
2013-01-09,5.716,5.716,5.6344,5.664,147250,0
2013-01-10,5.7007,5.7007,5.6344,5.6344,133103,0
2013-01-11,5.6264,5.6937,5.6264,5.6937,109895,0
2013-01-14,5.7085,5.7085,5.6715,5.6861,71429,0
2013-01-15,5.6787,5.6861,5.664,5.6861,111055,0
2013-01-16,5.6937,5.6937,5.664,5.6715,95094,0
2013-01-17,5.6937,5.7007,5.6415,5.7007,140854,0
2013-01-18,5.6937,5.7085,5.6787,5.6937,162070,0
2013-01-22,5.6937,5.7007,5.6787,5.6787,109451,0
2013-01-23,5.7007,5.7454,5.6861,5.7384,176107,0
2013-01-24,5.7384,5.7605,5.716,5.7605,290115,0
2013-01-25,5.7679,5.783,5.7384,5.7679,78523,0
2013-01-28,5.7903,5.8199,5.7308,5.8199,165163,0
2013-01-29,5.8199,5.8274,5.7679,5.783,189958,0
2013-01-30,5.7679,5.7903,5.7308,5.7454,154795,0
2013-01-31,5.7753,5.783,5.7232,5.7753,97370,0
2013-02-01,5.7605,5.8199,5.7605,5.8052,188123,0
2013-02-04,5.8348,5.8494,5.7085,5.753,151707,0
2013-02-05,5.7903,5.8572,5.7903,5.8274,149777,0
2013-02-06,5.8199,5.8721,5.7605,5.7679,171639,0
2013-02-07,5.8187,5.8187,5.7067,5.7365,166116,0
2013-02-08,5.7739,5.7739,5.7067,5.7067,90890,0
2013-02-11,5.7739,5.7739,5.6693,5.7292,179091,0
2013-02-12,5.7665,5.7665,5.6916,5.7216,154138,0
2013-02-13,5.7516,5.7889,5.7292,5.7814,136774,0
2013-02-14,5.811,5.9011,5.811,5.8632,242175,0
2013-02-15,5.8563,5.886,5.7889,5.886,122464,0
2013-02-19,5.8933,5.968,5.8187,5.9232,238546,0
2013-02-20,5.9011,5.9081,5.7739,5.7739,164272,0
2013-02-21,5.811,5.8261,5.7292,5.796,169842,0
2013-02-22,5.811,5.811,5.7365,5.811,146624,0
2013-02-25,5.7889,5.8038,5.6991,5.8038,212550,0
2013-02-26,5.7814,5.8412,5.7665,5.8335,119698,0
2013-02-27,5.8187,5.8563,5.7739,5.7889,165576,0
2013-02-28,5.7814,5.8486,5.7589,5.811,119235,0
2013-03-01,5.7814,5.8933,5.7814,5.8933,86200,0
2013-03-04,5.8486,5.8933,5.796,5.8563,89552,0
2013-03-05,5.8486,5.8711,5.8261,5.8711,102015,0
2013-03-06,5.8632,5.8632,5.7589,5.8187,111461,0
2013-03-07,5.8014,5.8165,5.7564,5.7865,74452,0
2013-03-08,5.7865,5.854,5.7189,5.7488,184774,0
2013-03-11,5.6813,5.7413,5.5989,5.7189,343781,0
2013-03-12,5.7115,5.7716,5.7037,5.7564,140714,0
2013-03-13,5.7037,5.7262,5.6662,5.6662,190142,0
2013-03-14,5.7115,5.7115,5.5989,5.6737,155451,0
2013-03-15,5.6965,5.7037,5.6063,5.6587,111594,0
2013-03-18,5.6063,5.6813,5.5989,5.6813,140330,0
2013-03-19,5.6436,5.7488,5.6436,5.7488,134760,0
2013-03-20,5.7115,5.7262,5.6662,5.6965,114080,0
2013-03-21,5.7189,5.7716,5.7115,5.7564,89255,0
2013-03-22,5.7716,5.7789,5.7037,5.7789,63284,0
2013-03-25,5.7789,5.7865,5.6515,5.6515,139820,0
2013-03-26,5.7189,5.7189,5.6662,5.7037,136338,0
2013-03-27,5.7189,5.7189,5.6587,5.7115,120965,0
2013-03-28,5.7338,5.7338,5.6436,5.6887,114837,0
2013-04-01,5.7037,5.7037,5.6515,5.6887,110062,0
2013-04-02,5.6965,5.7115,5.6587,5.7115,80983,0
2013-04-03,5.6965,5.7037,5.6364,5.6436,127891,0
2013-04-04,5.6662,5.7115,5.6587,5.7115,71350,0
2013-04-05,5.7789,5.7938,5.6887,5.7338,125193,0
2013-04-08,5.7564,5.7639,5.6737,5.6965,116468,0
2013-04-09,5.7308,5.7611,5.6858,5.7161,99838,0
2013-04-10,5.746,5.7687,5.7085,5.7611,108754,0
2013-04-11,5.7687,5.7687,5.7006,5.7006,137046,0
2013-04-12,5.7235,5.7914,5.6632,5.7837,304709,0
2013-04-15,5.746,5.7837,5.7235,5.739,122907,0
2013-04-16,5.739,5.7687,5.7006,5.7085,125712,0
2013-04-17,5.7161,5.746,5.7006,5.746,104470,0
2013-04-18,5.746,5.7914,5.7308,5.7914,120363,0
2013-04-19,5.7761,5.829,5.746,5.8217,156047,0
2013-04-22,5.829,5.8517,5.799,5.8368,68117,0
2013-04-23,5.8442,5.912,5.814,5.8668,198514,0
2013-04-24,5.8895,5.9198,5.8595,5.8595,100647,0
2013-04-25,5.814,5.8217,5.7611,5.7761,241313,0
2013-04-26,5.8442,5.8517,5.7161,5.7308,253765,0
2013-04-29,5.7308,5.7687,5.7006,5.7161,167004,0
2013-04-30,5.746,5.7538,5.7085,5.7085,161262,0
2013-05-01,5.739,5.7611,5.7085,5.7611,155323,0
2013-05-02,5.739,5.7611,5.7006,5.739,150236,0
2013-05-03,5.7687,5.7837,5.6935,5.7837,212847,0
2013-05-06,5.7538,5.7687,5.7085,5.7538,188693,0
2013-05-07,5.7538,5.7538,5.7161,5.7538,103068,0
2013-05-08,5.746,5.7914,5.7235,5.7914,185160,0
2013-05-09,5.7899,5.8505,5.7899,5.8354,240887,0
2013-05-10,5.8354,5.9487,5.8202,5.9487,276583,0
2013-05-13,5.9716,5.9716,5.7973,5.8732,332438,0
2013-05-14,5.8887,5.8887,5.7973,5.8354,120368,0
2013-05-15,5.8505,5.8732,5.8202,5.8732,183389,0
2013-05-16,5.8732,5.8732,5.8202,5.8428,158977,0
2013-05-17,5.8202,5.8732,5.8202,5.8581,130549,0
2013-05-20,5.8655,5.8958,5.8202,5.8887,174740,0
2013-05-21,5.8807,5.911,5.8581,5.911,115117,0
2013-05-22,5.9038,5.9414,5.8807,5.9414,144433,0
2013-05-23,5.911,5.9568,5.8732,5.9568,143998,0
2013-05-24,5.9414,5.9869,5.926,5.9869,244906,0
2013-05-28,5.9568,5.9639,5.8807,5.911,179362,0
2013-05-29,5.9111,5.934,5.7521,5.7899,221827,0
2013-05-30,5.8052,5.8428,5.7595,5.7973,106615,0
2013-05-31,5.7811,5.8117,5.6805,5.7269,132700,0
2013-06-03,5.7671,5.7745,5.6536,5.6987,173046,0
2013-06-04,5.6305,5.7217,5.6231,5.676,146224,0
2013-06-05,5.6457,5.6836,5.5928,5.6536,153820,0
2013-06-06,5.6305,5.7217,5.6231,5.7217,139965,0
2013-06-07,5.714,5.714,5.608,5.6536,183154,0
2013-06-10,5.623,5.6606,5.5927,5.6457,161645,0
2013-06-11,5.6275,5.6734,5.5892,5.6505,125167,0
2013-06-12,5.6427,5.6427,5.5515,5.5515,245432,0
2013-06-13,5.5515,5.5515,5.4522,5.4905,446662,0
2013-06-14,5.4982,5.6199,5.4674,5.4982,228811,0
2013-06-17,5.5591,5.5591,5.4905,5.5363,214146,0
2013-06-18,5.5591,5.5591,5.4906,5.5135,159340,0
2013-06-19,5.5437,5.5437,5.4453,5.4827,221334,0
2013-06-20,5.4603,5.4756,5.3078,5.3307,430426,0
2013-06-21,5.4068,5.5056,5.3763,5.4982,370286,0
2013-06-24,5.4453,5.4453,5.3459,5.4218,135584,0
2013-06-25,5.5056,5.5591,5.3532,5.5437,245413,0
2013-06-26,5.5515,5.6505,5.4674,5.6275,197878,0
2013-06-27,5.658,5.7036,5.6123,5.6962,172982,0
2013-06-28,5.7699,5.7853,5.6775,5.7853,138667,0
2013-07-01,5.7417,5.7417,5.5892,5.6505,256671,0
2013-07-02,5.6275,5.6427,5.5285,5.5743,222984,0
2013-07-03,5.4522,5.5515,5.4299,5.4982,205214,0
2013-07-05,5.5743,5.5743,5.4368,5.4756,131460,0
2013-07-08,5.5363,5.5591,5.4674,5.4827,166499,0
2013-07-09,5.5334,5.6715,5.5258,5.6636,194954,0
2013-07-10,5.6866,5.7095,5.6483,5.6866,172513,0
2013-07-11,5.7324,5.7476,5.6636,5.7476,93046,0
2013-07-12,5.7016,5.7476,5.633,5.7095,229574,0
2013-07-15,5.7324,5.7629,5.7095,5.7476,88854,0
2013-07-16,5.7324,5.7324,5.6251,5.7016,79777,0
2013-07-17,5.6943,5.7324,5.6789,5.7324,62973,0
2013-07-18,5.7324,5.7324,5.6715,5.7016,101497,0
2013-07-19,5.6943,5.7095,5.6024,5.6177,113762,0
2013-07-22,5.6251,5.633,5.5642,5.6024,118941,0
2013-07-23,5.633,5.7016,5.6098,5.6561,133552,0
2013-07-24,5.6715,5.6943,5.6024,5.6789,86131,0
2013-07-25,5.6866,5.7629,5.6561,5.7555,139292,0
2013-07-26,5.7709,5.7709,5.6024,5.633,285644,0
2013-07-29,5.6251,5.633,5.5869,5.6177,87426,0
2013-07-30,5.6024,5.6636,5.5717,5.6636,115633,0
2013-07-31,5.6406,5.6715,5.6098,5.6715,101325,0
2013-08-01,5.6483,5.6483,5.5946,5.6024,102414,0
2013-08-02,5.6251,5.6251,5.5793,5.6098,100433,0
2013-08-05,5.6024,5.6024,5.5486,5.5486,104552,0
2013-08-06,5.5182,5.5486,5.5028,5.5412,80164,0
2013-08-07,5.5028,5.5412,5.4721,5.5412,132537,0
2013-08-08,5.5681,5.5834,5.4911,5.5834,88296,0
2013-08-09,5.5911,5.6219,5.5294,5.6064,118469,0
2013-08-12,5.5988,5.6373,5.5527,5.6296,98170,0
2013-08-13,5.5911,5.6526,5.5447,5.6446,66188,0
2013-08-14,5.614,5.614,5.5527,5.5988,101136,0
2013-08-15,5.5447,5.5759,5.4831,5.5142,109243,0
2013-08-16,5.4986,5.5681,5.4678,5.5142,103852,0
2013-08-19,5.4831,5.5062,5.3758,5.4143,320952,0
2013-08-20,5.3988,5.4678,5.3758,5.4299,158335,0
2013-08-21,5.4454,5.4454,5.3453,5.3909,210802,0
2013-08-22,5.4065,5.476,5.368,5.4368,144869,0
2013-08-23,5.4143,5.4368,5.3909,5.4216,100508,0
2013-08-26,5.4299,5.4454,5.3836,5.4299,82435,0
2013-08-27,5.3988,5.4454,5.3296,5.4368,195748,0
2013-08-28,5.4065,5.476,5.3988,5.4606,66823,0
2013-08-29,5.4368,5.5142,5.4065,5.5142,134991,0
2013-08-30,5.5473,5.5473,5.4847,5.5086,66683,0
2013-09-03,5.4408,5.4798,5.4258,5.4798,88271,0
2013-09-04,5.4561,5.4874,5.449,5.4798,144684,0
2013-09-05,5.449,5.4561,5.4177,5.4561,171121,0
2013-09-06,5.4408,5.4408,5.3637,5.4024,360776,0
2013-09-09,5.3758,5.4454,5.368,5.4454,184694,0
2013-09-10,5.4177,5.4645,5.3868,5.4645,118466,0
2013-09-11,5.4258,5.449,5.4024,5.449,99825,0
2013-09-12,5.4258,5.4561,5.3947,5.4561,134524,0
2013-09-13,5.4408,5.4561,5.4103,5.449,118783,0
2013-09-16,5.4645,5.4645,5.4258,5.4561,86247,0
2013-09-17,5.4333,5.4408,5.3868,5.4333,135118,0
2013-09-18,5.4177,5.4718,5.3947,5.4645,135961,0
2013-09-19,5.4333,5.4874,5.4024,5.449,154941,0
2013-09-20,5.4408,5.449,5.3947,5.4408,168515,0
2013-09-23,5.4333,5.4561,5.4177,5.4561,121013,0
2013-09-24,5.4333,5.4874,5.4177,5.4874,120458,0
2013-09-25,5.4645,5.4645,5.4177,5.4561,129198,0
2013-09-26,5.449,5.4645,5.4103,5.4645,144604,0
2013-09-27,5.449,5.449,5.3406,5.4103,239920,0
2013-09-30,5.442,5.4968,5.4184,5.4888,133976,0
2013-10-01,5.4103,5.4333,5.3868,5.4333,134816,0
2013-10-02,5.3792,5.4258,5.3096,5.4103,273582,0
2013-10-03,5.4177,5.4177,5.3947,5.4177,157950,0
2013-10-04,5.4024,5.4258,5.3792,5.4024,167938,0
2013-10-07,5.3712,5.3792,5.3327,5.3327,167863,0
2013-10-08,5.3327,5.3558,5.3174,5.3558,175053,0
2013-10-09,5.345,5.3911,5.3293,5.3911,147473,0
2013-10-10,5.3991,5.4223,5.3759,5.4147,133172,0
2013-10-11,5.4223,5.4375,5.3991,5.4375,127314,0
2013-10-14,5.3991,5.4305,5.3911,5.4305,180445,0
2013-10-15,5.3991,5.407,5.3605,5.3759,167236,0
2013-10-16,5.3605,5.3991,5.345,5.3911,177648,0
2013-10-17,5.3605,5.407,5.3523,5.407,170981,0
2013-10-18,5.3838,5.4147,5.3605,5.4147,212551,0
2013-10-21,5.3991,5.4147,5.3838,5.4147,202894,0
2013-10-22,5.407,5.4462,5.407,5.4462,119805,0
2013-10-23,5.4462,5.4688,5.4305,5.4615,127155,0
2013-10-24,5.4771,5.5621,5.4534,5.5466,287004,0
2013-10-25,5.5232,5.6167,5.4998,5.6167,277685,0
2013-10-28,5.5858,5.6087,5.5545,5.5621,76342,0
2013-10-29,5.5313,5.5313,5.4771,5.4842,125550,0
2013-10-30,5.4771,5.5778,5.4771,5.5778,193688,0
2013-10-31,5.5826,5.5826,5.5433,5.5668,75182,0
2013-11-01,5.5232,5.5232,5.4615,5.4998,155638,0
2013-11-04,5.4925,5.4925,5.4534,5.4842,144808,0
2013-11-05,5.5079,5.5155,5.4534,5.4925,144386,0
2013-11-06,5.4688,5.4925,5.4534,5.4925,106187,0
2013-11-07,5.481,5.52,5.4655,5.5122,168806,0
2013-11-08,5.5043,5.5279,5.481,5.5279,220606,0
2013-11-11,5.5122,5.5514,5.4968,5.5514,99583,0
2013-11-12,5.52,5.5433,5.4968,5.5433,129926,0
2013-11-13,5.5043,5.5122,5.4497,5.4575,138329,0
2013-11-14,5.442,5.4732,5.4266,5.4732,139380,0
2013-11-15,5.481,5.52,5.4655,5.52,116052,0
2013-11-18,5.4888,5.4968,5.4266,5.4655,147598,0
2013-11-19,5.2546,5.4575,5.2546,5.4575,105733,0
2013-11-20,5.4341,5.4341,5.4184,5.4341,80991,0
2013-11-21,5.442,5.4497,5.4184,5.4341,93182,0
2013-11-22,5.4266,5.4341,5.4029,5.4341,112548,0
2013-11-25,5.4575,5.4575,5.411,5.4184,129540,0
2013-11-26,5.4029,5.4341,5.3952,5.4341,211574,0
2013-11-27,5.4266,5.4266,5.4029,5.411,74356,0
2013-11-29,5.3873,5.4575,5.3873,5.4575,82269,0
2013-12-02,5.4266,5.4575,5.4184,5.4575,71033,0
2013-12-03,5.4029,5.411,5.3952,5.4029,178656,0
2013-12-04,5.3797,5.3952,5.3638,5.3638,259373,0
2013-12-05,5.3559,5.3715,5.3172,5.3638,283969,0
2013-12-06,5.3559,5.3715,5.3172,5.3638,181485,0
2013-12-09,5.3559,5.3638,5.3325,5.3638,184061,0
2013-12-10,5.352,5.431,5.352,5.431,170411,0
2013-12-11,5.415,5.438,5.3838,5.438,103962,0
2013-12-12,5.4071,5.438,5.3601,5.415,178149,0
2013-12-13,5.4071,5.4071,5.352,5.3758,193958,0
2013-12-16,5.3601,5.415,5.352,5.415,115283,0
2013-12-17,5.3838,5.415,5.3601,5.415,104606,0
2013-12-18,5.3992,5.3992,5.3678,5.3758,247485,0
2013-12-19,5.3678,5.3912,5.352,5.3912,337497,0
2013-12-20,5.352,5.4071,5.3445,5.3758,245056,0
2013-12-23,5.3992,5.4623,5.3912,5.4623,222217,0
2013-12-24,5.4777,5.4853,5.431,5.4623,154073,0
2013-12-26,5.4853,5.4937,5.4698,5.4853,73114,0
2013-12-27,5.4982,5.5218,5.4902,5.5218,60056,0
2013-12-30,5.5218,5.538,5.4663,5.538,186593,0
2013-12-31,5.5217,5.5217,5.4745,5.4745,223634,0
2014-01-02,5.4663,5.5059,5.4663,5.5059,199010,0
2014-01-03,5.4823,5.5298,5.4346,5.5218,238508,0
2014-01-06,5.538,5.538,5.5059,5.538,142428,0
2014-01-07,5.5774,5.6489,5.538,5.6248,291933,0
2014-01-08,5.633,5.6489,5.6089,5.6489,156197,0
2014-01-09,5.6408,5.6566,5.6248,5.6408,76664,0
2014-01-10,5.6566,5.6884,5.6013,5.633,150960,0
2014-01-13,5.6013,5.6566,5.6013,5.6089,165923,0
2014-01-14,5.6089,5.6172,5.5694,5.6013,110047,0
2014-01-15,5.6089,5.6172,5.5933,5.6172,70688,0
2014-01-16,5.6172,5.6489,5.6013,5.6489,78732,0
2014-01-17,5.5933,5.6489,5.5933,5.6248,211857,0
2014-01-21,5.6172,5.6248,5.5774,5.6248,140603,0
2014-01-22,5.5933,5.6248,5.5615,5.6248,128702,0
2014-01-23,5.5933,5.6408,5.5933,5.633,115993,0
2014-01-24,5.6089,5.6248,5.5694,5.6089,132183,0
2014-01-27,5.5933,5.6172,5.5615,5.5856,142681,0
2014-01-28,5.6013,5.6172,5.5694,5.5774,98647,0
2014-01-29,5.5774,5.5933,5.5615,5.5856,65871,0
2014-01-30,5.5694,5.5933,5.5298,5.5933,146432,0
2014-01-31,5.5694,5.5933,5.5456,5.5933,75656,0
2014-02-03,5.5856,5.5856,5.538,5.5856,96405,0
2014-02-04,5.5615,5.5933,5.5456,5.5933,88913,0
2014-02-05,5.5615,5.5694,5.5456,5.5694,70454,0
2014-02-06,5.5615,5.5774,5.538,5.5774,165909,0
2014-02-07,5.5694,5.5933,5.5456,5.5933,153674,0
2014-02-10,5.5694,5.6013,5.5694,5.6013,59611,0
2014-02-11,5.5804,5.6044,5.5569,5.5726,196006,0
2014-02-12,5.5645,5.5726,5.5569,5.5726,87773,0
2014-02-13,5.5485,5.5804,5.5169,5.5804,187845,0
2014-02-14,5.5726,5.5884,5.5327,5.5884,81975,0
2014-02-18,5.5645,5.5964,5.5645,5.5964,106398,0
2014-02-19,5.5884,5.5884,5.5485,5.5804,123363,0
2014-02-20,5.5645,5.6122,5.5485,5.6122,203727,0
2014-02-21,5.6202,5.6202,5.5569,5.6122,160829,0
2014-02-24,5.6122,5.6282,5.6044,5.6044,127520,0
2014-02-25,5.6363,5.644,5.5884,5.6202,383246,0
2014-02-26,5.6044,5.6122,5.5804,5.5804,108129,0
2014-02-27,5.5804,5.5964,5.5726,5.5804,89517,0
2014-02-28,5.5804,5.6043,5.5804,5.6043,85627,0
2014-03-03,5.5804,5.5964,5.5726,5.5804,100624,0
2014-03-04,5.5884,5.5964,5.5726,5.5964,174780,0
2014-03-05,5.5804,5.5964,5.5568,5.5568,444593,0
2014-03-06,5.5645,5.5725,5.5327,5.5485,121928,0
2014-03-07,5.5645,5.5645,5.5169,5.5409,176886,0
2014-03-10,5.5408,5.5485,5.5169,5.5327,117696,0
2014-03-11,5.5279,5.5438,5.52,5.5438,186521,0
2014-03-12,5.5279,5.5438,5.5121,5.5438,115302,0
2014-03-13,5.5279,5.536,5.504,5.504,190934,0
2014-03-14,5.5121,5.5279,5.4961,5.5121,101217,0
2014-03-17,5.5121,5.52,5.504,5.5121,109270,0
2014-03-18,5.52,5.5279,5.4556,5.52,128291,0
2014-03-19,5.5279,5.5599,5.5279,5.5521,94372,0
2014-03-20,5.5521,5.5521,5.504,5.5279,176288,0
2014-03-21,5.5438,5.5599,5.52,5.5279,134165,0
2014-03-24,5.536,5.536,5.504,5.504,75981,0
2014-03-25,5.4961,5.5279,5.4879,5.5121,118269,0
2014-03-26,5.52,5.52,5.48,5.4879,87874,0
2014-03-27,5.504,5.536,5.4961,5.5279,156238,0
2014-03-28,5.5279,5.536,5.5121,5.5121,154161,0
2014-03-31,5.5279,5.5521,5.4961,5.52,135015,0
2014-04-01,5.5279,5.5279,5.48,5.504,137922,0
2014-04-02,5.504,5.504,5.4482,5.48,239342,0
2014-04-03,5.48,5.4961,5.4643,5.4879,236916,0
2014-04-04,5.52,5.5279,5.4879,5.5279,230385,0
2014-04-07,5.52,5.52,5.48,5.4879,134272,0
2014-04-08,5.4961,5.4961,5.4482,5.4556,161514,0
2014-04-09,5.4755,5.4755,5.4432,5.4432,228088,0
2014-04-10,5.4592,5.4669,5.4432,5.4592,160184,0
2014-04-11,5.4592,5.4592,5.4273,5.4432,162897,0
2014-04-14,5.4592,5.4592,5.4273,5.4348,130813,0
2014-04-15,5.4348,5.4432,5.4187,5.4348,123031,0
2014-04-16,5.4348,5.4432,5.4187,5.4348,163549,0
2014-04-17,5.4187,5.4755,5.4112,5.4755,159093,0
2014-04-21,5.4348,5.4592,5.4187,5.4592,264504,0
2014-04-22,5.4669,5.4831,5.451,5.4831,113129,0
2014-04-23,5.4755,5.5396,5.4755,5.5396,165388,0
2014-04-24,5.5233,5.5396,5.4755,5.5396,176346,0
2014-04-25,5.5476,5.5476,5.5233,5.5476,162120,0
2014-04-28,5.5476,5.5717,5.5396,5.5556,153676,0
2014-04-29,5.5556,5.5556,5.5153,5.5233,76006,0
2014-04-30,5.5153,5.5638,5.499,5.5316,115804,0
2014-05-01,5.5073,5.5233,5.4755,5.4831,99723,0
2014-05-02,5.4669,5.499,5.4592,5.4669,189464,0
2014-05-05,5.4669,5.4831,5.4592,5.4669,105285,0
2014-05-06,5.4592,5.499,5.4592,5.499,124706,0
2014-05-07,5.4831,5.5073,5.4755,5.4914,170377,0
2014-05-08,5.5094,5.5094,5.4686,5.477,143615,0
2014-05-09,5.4608,5.4845,5.4608,5.477,159253,0
2014-05-12,5.4686,5.5008,5.4608,5.4686,131767,0
2014-05-13,5.4686,5.5008,5.4686,5.477,134934,0
2014-05-14,5.477,5.5008,5.4686,5.4686,114482,0
2014-05-15,5.477,5.4931,5.4448,5.4608,80429,0
2014-05-16,5.4608,5.4845,5.4448,5.4608,79795,0
2014-05-19,5.4524,5.477,5.4524,5.4524,175431,0
2014-05-20,5.4686,5.4686,5.436,5.4686,203393,0
2014-05-21,5.4524,5.4931,5.4524,5.4845,156820,0
2014-05-22,5.4931,5.5008,5.4845,5.4931,123426,0
2014-05-23,5.5094,5.5253,5.5008,5.5094,159652,0
2014-05-27,5.5253,5.5415,5.5173,5.5415,185750,0
2014-05-28,5.5415,5.5415,5.5094,5.5253,96376,0
2014-05-29,5.5094,5.5415,5.4931,5.5008,162865,0
2014-05-30,5.5008,5.5415,5.5008,5.5173,105267,0
2014-06-02,5.5173,5.5173,5.4845,5.4845,76499,0
2014-06-03,5.477,5.5008,5.4686,5.4686,158322,0
2014-06-04,5.477,5.4931,5.4524,5.4686,164327,0
2014-06-05,5.4524,5.5253,5.4524,5.5253,78962,0
2014-06-06,5.5008,5.5173,5.477,5.5094,187828,0
2014-06-09,5.5008,5.5173,5.4931,5.5094,50522,0
2014-06-10,5.5108,5.5429,5.5026,5.5429,169912,0
2014-06-11,5.5429,5.5429,5.4863,5.5026,107046,0
2014-06-12,5.5108,5.519,5.4783,5.4783,83231,0
2014-06-13,5.5026,5.5108,5.4863,5.5108,69815,0
2014-06-16,5.519,5.519,5.4622,5.4947,80296,0
2014-06-17,5.4863,5.5108,5.4783,5.5108,100924,0
2014-06-18,5.5108,5.5353,5.4783,5.5353,146344,0
2014-06-19,5.5269,5.5429,5.5108,5.5269,110800,0
2014-06-20,5.5353,5.5353,5.5108,5.5108,88606,0
2014-06-23,5.519,5.5429,5.519,5.5429,156342,0
2014-06-24,5.5269,5.5429,5.5108,5.519,110476,0
2014-06-25,5.5353,5.5429,5.4947,5.5429,119159,0
2014-06-26,5.5429,5.5429,5.4863,5.5108,187300,0
2014-06-27,5.5108,5.519,5.4622,5.4947,125664,0
2014-06-30,5.5026,5.5269,5.4783,5.5269,175116,0
2014-07-01,5.5026,5.5269,5.4947,5.519,239704,0
2014-07-02,5.5026,5.519,5.4702,5.4947,204411,0
2014-07-03,5.5026,5.5108,5.4702,5.5108,130721,0
2014-07-07,5.5108,5.5108,5.4783,5.5108,156167,0
2014-07-08,5.4947,5.519,5.4863,5.5108,91820,0
2014-07-09,5.4969,5.5379,5.4806,5.5212,222951,0
2014-07-10,5.4969,5.5619,5.4887,5.5456,201975,0
2014-07-11,5.5456,5.5785,5.5456,5.5785,90826,0
2014-07-14,5.5619,5.5865,5.5379,5.5379,190233,0
2014-07-15,5.5293,5.5456,5.5049,5.5379,200000,0
2014-07-16,5.5379,5.5379,5.4969,5.5212,302182,0
2014-07-17,5.5132,5.5293,5.4887,5.5132,187148,0
2014-07-18,5.5212,5.5212,5.4806,5.5132,181592,0
2014-07-21,5.5132,5.5293,5.4887,5.5132,122321,0
2014-07-22,5.5049,5.554,5.5049,5.554,107652,0
2014-07-23,5.554,5.5619,5.5456,5.5619,91049,0
2014-07-24,5.5619,5.5785,5.5456,5.5619,133692,0
2014-07-25,5.5619,5.5703,5.5456,5.5456,79557,0
2014-07-28,5.5379,5.5619,5.5212,5.5379,79523,0
2014-07-29,5.5379,5.5379,5.5049,5.5212,189941,0
2014-07-30,5.5132,5.5212,5.4806,5.4806,153345,0
2014-07-31,5.4806,5.5293,5.4806,5.5049,219401,0
2014-08-01,5.4887,5.5132,5.4806,5.4887,97089,0
2014-08-04,5.4887,5.4969,5.4318,5.4396,162502,0
2014-08-05,5.4318,5.4558,5.4234,5.4318,156129,0
2014-08-06,5.4234,5.4396,5.3907,5.399,194771,0
2014-08-07,5.4097,5.4264,5.3933,5.4097,129863,0
2014-08-08,5.3933,5.4264,5.3607,5.4015,185787,0
2014-08-11,5.4177,5.4588,5.4177,5.4588,136283,0
2014-08-12,5.4425,5.4506,5.4097,5.4097,102332,0
2014-08-13,5.4264,5.4506,5.4097,5.4341,165691,0
2014-08-14,5.4506,5.4918,5.4341,5.4918,124392,0
2014-08-15,5.4832,5.4994,5.4832,5.4918,101666,0
2014-08-18,5.5081,5.5245,5.4832,5.5245,295277,0
2014-08-19,5.5161,5.5575,5.4994,5.5324,193871,0
2014-08-20,5.5161,5.5324,5.5081,5.5245,122006,0
2014-08-21,5.5324,5.541,5.5161,5.5245,124965,0
2014-08-22,5.4994,5.4994,5.4668,5.4918,78561,0
2014-08-25,5.4832,5.4832,5.4341,5.4341,170834,0
2014-08-26,5.4177,5.4506,5.4177,5.4341,267147,0
2014-08-27,5.4425,5.4668,5.4264,5.4506,214282,0
2014-08-28,5.4264,5.4588,5.4177,5.4588,135027,0
2014-08-29,5.4425,5.4668,5.4341,5.4668,122455,0
2014-09-02,5.4425,5.4755,5.4425,5.4755,138114,0
2014-09-03,5.4506,5.4588,5.4341,5.4425,128942,0
2014-09-04,5.4341,5.4588,5.4341,5.4506,134455,0
2014-09-05,5.4264,5.4425,5.4177,5.4341,125154,0
2014-09-08,5.4264,5.4341,5.4177,5.4341,79641,0
2014-09-09,5.4177,5.4425,5.4177,5.4425,102075,0
2014-09-10,5.412,5.4364,5.3955,5.4286,189429,0
2014-09-11,5.42,5.4453,5.3955,5.4453,147407,0
2014-09-12,5.4286,5.4364,5.412,5.412,78359,0
2014-09-15,5.4038,5.4286,5.4038,5.4286,91999,0
2014-09-16,5.412,5.412,5.379,5.3955,167479,0
2014-09-17,5.3873,5.4038,5.3706,5.3873,139314,0
2014-09-18,5.3955,5.4038,5.379,5.3873,60586,0
2014-09-19,5.3873,5.4038,5.379,5.4038,144054,0
2014-09-22,5.4038,5.412,5.379,5.412,163925,0
2014-09-23,5.3873,5.42,5.3873,5.42,229886,0
2014-09-24,5.4038,5.412,5.379,5.379,74330,0
2014-09-25,5.3541,5.3955,5.3297,5.379,147311,0
2014-09-26,5.3541,5.3873,5.3377,5.379,151176,0
2014-09-29,5.3297,5.3706,5.3047,5.3377,210479,0
2014-09-30,5.3213,5.3627,5.3133,5.3627,125997,0
2014-10-01,5.3297,5.379,5.3297,5.3706,199282,0
2014-10-02,5.3461,5.3461,5.3047,5.3461,285195,0
2014-10-03,5.3377,5.3706,5.3133,5.3627,143781,0
2014-10-06,5.3706,5.379,5.3213,5.3461,228596,0
2014-10-07,5.3297,5.3541,5.3213,5.3297,159922,0
2014-10-08,5.3327,5.3579,5.2997,5.3579,142105,0
2014-10-09,5.3412,5.3412,5.2997,5.308,130937,0
2014-10-10,5.308,5.3412,5.2997,5.3412,96278,0
2014-10-13,5.3243,5.3494,5.308,5.3164,72307,0
2014-10-14,5.3243,5.3327,5.2997,5.308,151397,0
2014-10-15,5.2751,5.2751,5.0679,5.1756,352229,0
2014-10-16,5.1425,5.2915,5.1174,5.2751,440095,0
2014-10-17,5.2831,5.3327,5.2255,5.2997,213711,0
2014-10-20,5.2915,5.3164,5.2666,5.2915,155542,0
2014-10-21,5.308,5.3579,5.2997,5.3579,131653,0
2014-10-22,5.3412,5.3744,5.3243,5.3412,249878,0
2014-10-23,5.3412,5.3744,5.3412,5.3744,99349,0
2014-10-24,5.3579,5.3991,5.3579,5.3826,66371,0
2014-10-27,5.3494,5.3908,5.3494,5.3659,136306,0
2014-10-28,5.3659,5.4158,5.3659,5.4158,139365,0
2014-10-29,5.3991,5.4075,5.3659,5.3744,201458,0
2014-10-30,5.3659,5.4239,5.308,5.308,201849,0
2014-10-31,5.3494,5.3744,5.308,5.3243,204849,0
2014-11-03,5.3327,5.3659,5.3164,5.3243,265708,0
2014-11-04,5.2997,5.3243,5.2915,5.2997,361362,0
2014-11-05,5.2997,5.3164,5.2915,5.308,155109,0
2014-11-06,5.2997,5.308,5.2997,5.2997,148190,0
2014-11-07,5.2997,5.308,5.2831,5.2831,128468,0
2014-11-10,5.269,5.3192,5.269,5.2942,192371,0
2014-11-11,5.2856,5.3022,5.2856,5.2856,196446,0
2014-11-12,5.2856,5.3192,5.2856,5.3192,70920,0
2014-11-13,5.3022,5.3441,5.3022,5.3274,128859,0
2014-11-14,5.3274,5.3441,5.3274,5.3356,106617,0
2014-11-17,5.3274,5.3609,5.3192,5.3192,116358,0
2014-11-18,5.3192,5.3274,5.2774,5.2856,221167,0
2014-11-19,5.2856,5.3022,5.2608,5.3022,186979,0
2014-11-20,5.2856,5.3106,5.2774,5.3106,206310,0
2014-11-21,5.3022,5.3356,5.2856,5.2942,226204,0
2014-11-24,5.2856,5.3192,5.2856,5.3192,185253,0
2014-11-25,5.2942,5.3022,5.2774,5.2774,171056,0
2014-11-26,5.2774,5.3022,5.2774,5.2942,79673,0
2014-11-28,5.2942,5.3192,5.2856,5.2942,58457,0
2014-12-01,5.2856,5.3022,5.2856,5.2942,46728,0
2014-12-02,5.2856,5.3106,5.2856,5.2856,162793,0
2014-12-03,5.2856,5.2942,5.2774,5.2774,171160,0
2014-12-04,5.2774,5.3106,5.269,5.3106,150288,0
2014-12-05,5.2774,5.3022,5.2774,5.2774,195486,0
2014-12-08,5.2774,5.2942,5.2608,5.2856,157460,0
2014-12-09,5.2723,5.3224,5.2723,5.289,340642,0
2014-12-10,5.289,5.3056,5.2555,5.3056,163831,0
2014-12-11,5.2723,5.3056,5.2723,5.2807,181577,0
2014-12-12,5.2555,5.2723,5.2306,5.2306,141597,0
2014-12-15,5.2472,5.264,5.1887,5.2053,148446,0
2014-12-16,5.1716,5.1716,5.1049,5.147,299266,0
2014-12-17,5.1216,5.2218,5.1134,5.2218,203671,0
2014-12-18,5.2555,5.3056,5.2306,5.2306,285537,0
2014-12-19,5.2306,5.264,5.2306,5.2306,180183,0
2014-12-22,5.2306,5.2306,5.1805,5.1805,129545,0
2014-12-23,5.1974,5.2555,5.1887,5.2555,171807,0
2014-12-24,5.2387,5.264,5.2387,5.264,108605,0
2014-12-26,5.2472,5.264,5.2218,5.2555,227066,0
2014-12-29,5.2306,5.264,5.2137,5.2137,167468,0
2014-12-30,5.2053,5.2218,5.1887,5.1974,231461,0
2014-12-31,5.1974,5.2555,5.1887,5.2218,208292,0
2015-01-02,5.2053,5.2472,5.2053,5.2306,110240,0
2015-01-05,5.2137,5.2387,5.1639,5.2387,203535,0
2015-01-06,5.2306,5.2306,5.1805,5.1887,116509,0
2015-01-07,5.2053,5.2218,5.1887,5.2053,133792,0
2015-01-08,5.217,5.234,5.217,5.2258,119817,0
2015-01-09,5.2258,5.2675,5.2258,5.2675,69579,0
2015-01-12,5.259,5.259,5.209,5.2422,193060,0
2015-01-13,5.234,5.259,5.2258,5.234,130973,0
2015-01-14,5.209,5.234,5.209,5.234,172688,0
2015-01-15,5.234,5.234,5.192,5.209,121271,0
2015-01-16,5.2,5.2422,5.1833,5.2422,209034,0
2015-01-20,5.2422,5.2422,5.217,5.217,94299,0
2015-01-21,5.234,5.276,5.217,5.276,123905,0
2015-01-22,5.259,5.293,5.251,5.276,93159,0
2015-01-23,5.259,5.335,5.259,5.3265,203889,0
2015-01-26,5.3013,5.3435,5.293,5.3098,205764,0
2015-01-27,5.3098,5.3098,5.276,5.293,76553,0
2015-01-28,5.293,5.293,5.2422,5.2422,95818,0
2015-01-29,5.2422,5.259,5.234,5.2422,128477,0
2015-01-30,5.2422,5.259,5.234,5.259,51161,0
2015-02-02,5.251,5.2843,5.2422,5.259,68636,0
2015-02-03,5.2675,5.3435,5.2422,5.335,165548,0
2015-02-04,5.3013,5.3516,5.3013,5.3013,117623,0
2015-02-05,5.3265,5.3772,5.3098,5.3604,112835,0
2015-02-06,5.3686,5.3939,5.3435,5.3939,94319,0
2015-02-09,5.3516,5.3939,5.3516,5.3772,131442,0
2015-02-10,5.371,5.3963,5.3373,5.371,228027,0
2015-02-11,5.3795,5.4052,5.371,5.4052,75912,0
2015-02-12,5.4132,5.4475,5.3963,5.4132,119067,0
2015-02-13,5.4217,5.4385,5.371,5.4132,203007,0
2015-02-17,5.3963,5.4304,5.3881,5.3963,64283,0
2015-02-18,5.3881,5.4385,5.3795,5.4385,76284,0
2015-02-19,5.4217,5.4475,5.4132,5.4385,81770,0
2015-02-20,5.4304,5.481,5.4304,5.4643,124534,0
2015-02-23,5.4554,5.5148,5.4554,5.5148,150561,0
2015-02-24,5.4979,5.5485,5.4897,5.5485,134784,0
2015-02-25,5.5404,5.5485,5.5148,5.5485,72520,0
2015-02-26,5.5318,5.5485,5.4979,5.5318,71756,0
2015-02-27,5.5148,5.5318,5.4897,5.5232,111959,0
2015-03-02,5.5148,5.5318,5.4643,5.5148,193415,0
2015-03-03,5.4897,5.5148,5.4725,5.5148,245669,0
2015-03-04,5.4979,5.5404,5.481,5.5318,139861,0
2015-03-05,5.5148,5.5318,5.4979,5.5232,124376,0
2015-03-06,5.5063,5.5232,5.4725,5.5232,270027,0
2015-03-09,5.5063,5.5404,5.4979,5.5404,133000,0
2015-03-10,5.5175,5.5597,5.5001,5.5427,244347,0
2015-03-11,5.5175,5.5345,5.509,5.5258,198913,0
2015-03-12,5.5175,5.5427,5.475,5.509,277605,0
2015-03-13,5.5001,5.509,5.4662,5.5001,99748,0
2015-03-16,5.5001,5.5175,5.4832,5.509,192442,0
2015-03-17,5.5001,5.509,5.475,5.509,120102,0
2015-03-18,5.492,5.5001,5.4577,5.492,159386,0
2015-03-19,5.492,5.492,5.4406,5.4662,148330,0
2015-03-20,5.4662,5.492,5.4577,5.492,103163,0
2015-03-23,5.4832,5.5258,5.4832,5.5258,141741,0
2015-03-24,5.5175,5.5175,5.492,5.5175,51641,0
2015-03-25,5.5175,5.5427,5.509,5.5427,124805,0
2015-03-26,5.5345,5.5345,5.5258,5.5345,45993,0
2015-03-27,5.5258,5.5427,5.5175,5.5427,48700,0
2015-03-30,5.5258,5.5427,5.509,5.5345,124334,0
2015-03-31,5.5345,5.5345,5.509,5.5345,80398,0
2015-04-01,5.5175,5.5345,5.5175,5.5258,87752,0
2015-04-02,5.4832,5.5258,5.475,5.5258,228670,0
2015-04-06,5.5001,5.5427,5.5001,5.5427,157034,0
2015-04-07,5.5427,5.5597,5.5258,5.5597,124016,0
2015-04-08,5.5427,5.5854,5.5427,5.5854,83163,0
2015-04-09,5.5801,5.5974,5.5717,5.5801,101629,0
2015-04-10,5.5717,5.5801,5.5546,5.563,74541,0
2015-04-13,5.5457,5.5546,5.5287,5.5546,131063,0
2015-04-14,5.5377,5.5546,5.5287,5.5457,164533,0
2015-04-15,5.5377,5.563,5.5377,5.5546,158868,0
2015-04-16,5.5377,5.5717,5.5377,5.563,182187,0
2015-04-17,5.5546,5.563,5.5377,5.5546,108597,0
2015-04-20,5.563,5.5801,5.5546,5.5801,94894,0
2015-04-21,5.5801,5.6058,5.5717,5.6058,81763,0
2015-04-22,5.5974,5.6058,5.5801,5.6058,53413,0
2015-04-23,5.6058,5.6486,5.5974,5.6486,106605,0
2015-04-24,5.6486,5.6486,5.5887,5.6058,146147,0
2015-04-27,5.6058,5.6143,5.5717,5.5801,128490,0
2015-04-28,5.5801,5.6229,5.5717,5.6229,121350,0
2015-04-29,5.5974,5.6313,5.5974,5.6313,130243,0
2015-04-30,5.6143,5.6143,5.5717,5.5974,195544,0
2015-05-01,5.5974,5.6229,5.5717,5.5974,234045,0
2015-05-04,5.5887,5.5974,5.563,5.5887,153767,0
2015-05-05,5.5887,5.5887,5.5457,5.5801,166753,0
2015-05-06,5.563,5.6058,5.5377,5.6058,269346,0
2015-05-07,5.5579,5.609,5.5491,5.609,124194,0
2015-05-08,5.5921,5.609,5.5749,5.609,158324,0
2015-05-11,5.5921,5.6008,5.5579,5.5836,126888,0
2015-05-12,5.5662,5.5662,5.5406,5.5579,131977,0
2015-05-13,5.5579,5.5579,5.506,5.532,144121,0
2015-05-14,5.5579,5.5662,5.532,5.532,100466,0
2015-05-15,5.5491,5.6008,5.5406,5.5491,140385,0
2015-05-18,5.5491,5.5921,5.5406,5.5921,184036,0
2015-05-19,5.6008,5.6008,5.5749,5.5921,86775,0
2015-05-20,5.6008,5.6008,5.5662,5.5662,125264,0
2015-05-21,5.5836,5.6523,5.5836,5.6435,135736,0
2015-05-22,5.6435,5.6435,5.6179,5.6179,78230,0
2015-05-26,5.609,5.6263,5.6008,5.609,139358,0
2015-05-27,5.6263,5.6263,5.5921,5.6179,123284,0
2015-05-28,5.609,5.6179,5.5836,5.5836,82408,0
2015-05-29,5.5749,5.5921,5.532,5.532,83472,0
2015-06-01,5.5579,5.5579,5.532,5.532,68922,0
2015-06-02,5.532,5.5579,5.5146,5.5579,61894,0
2015-06-03,5.5406,5.5921,5.5406,5.5921,91271,0
2015-06-04,5.5662,5.5749,5.5491,5.5662,110944,0
2015-06-05,5.5662,5.6008,5.5146,5.6008,117929,0
2015-06-08,5.5662,5.609,5.5662,5.6008,93598,0
2015-06-09,5.6042,5.6127,5.5782,5.6042,194986,0
2015-06-10,5.5696,5.5782,5.5435,5.5526,91581,0
2015-06-11,5.5696,5.5696,5.518,5.518,84783,0
2015-06-12,5.5093,5.5354,5.5093,5.5093,98434,0
2015-06-15,5.492,5.5264,5.4747,5.4747,136653,0
2015-06-16,5.466,5.492,5.4571,5.4832,141284,0
2015-06-17,5.492,5.5004,5.4571,5.4832,83036,0
2015-06-18,5.492,5.5004,5.4747,5.4832,67514,0
2015-06-19,5.4832,5.4832,5.4489,5.4832,215057,0
2015-06-22,5.4571,5.4747,5.4316,5.4489,247828,0
2015-06-23,5.4571,5.5004,5.4571,5.5004,98884,0
2015-06-24,5.5004,5.5004,5.4398,5.466,342326,0
2015-06-25,5.466,5.466,5.4227,5.4398,168847,0
2015-06-26,5.4489,5.4489,5.3709,5.3966,109903,0
2015-06-29,5.3795,5.3966,5.3192,5.3192,128777,0
2015-06-30,5.3452,5.3709,5.3192,5.3625,152909,0
2015-07-01,5.3709,5.3884,5.3536,5.3795,114649,0
2015-07-02,5.3709,5.3884,5.3452,5.3795,110828,0
2015-07-06,5.3795,5.3884,5.3625,5.3709,77939,0
2015-07-07,5.3884,5.3884,5.3452,5.3709,123103,0
2015-07-08,5.3625,5.3795,5.3365,5.3795,86047,0
2015-07-09,5.3746,5.3832,5.3572,5.3655,151686,0
2015-07-10,5.3746,5.3917,5.3655,5.3917,99969,0
2015-07-13,5.3917,5.3917,5.3572,5.3572,200634,0
2015-07-14,5.3655,5.4178,5.3655,5.4178,108027,0
2015-07-15,5.4005,5.4351,5.4005,5.4351,112484,0
2015-07-16,5.4266,5.4526,5.4266,5.4351,102622,0
2015-07-17,5.444,5.4785,5.4266,5.4266,74866,0
2015-07-20,5.4266,5.4526,5.4005,5.4351,125888,0
2015-07-21,5.4178,5.444,5.4005,5.4351,113562,0
2015-07-22,5.4351,5.444,5.3917,5.409,72790,0
2015-07-23,5.4266,5.4526,5.4178,5.4526,133604,0
2015-07-24,5.444,5.444,5.3746,5.3746,40655,0
2015-07-27,5.4005,5.4005,5.3308,5.3746,157793,0
2015-07-28,5.3746,5.3832,5.3572,5.3746,143046,0
2015-07-29,5.3832,5.4178,5.3832,5.4005,146045,0
2015-07-30,5.3917,5.409,5.3832,5.409,149265,0
2015-07-31,5.409,5.4351,5.4005,5.409,137058,0
2015-08-03,5.409,5.4526,5.409,5.444,68551,0
2015-08-04,5.4266,5.444,5.409,5.4178,93524,0
2015-08-05,5.4351,5.4785,5.4266,5.4701,87183,0
2015-08-06,5.4614,5.4614,5.409,5.409,49531,0
2015-08-07,5.4005,5.444,5.3917,5.409,68646,0
2015-08-10,5.4266,5.4266,5.4005,5.409,47799,0
2015-08-11,5.4042,5.4302,5.3866,5.4302,90025,0
2015-08-12,5.4212,5.4302,5.3777,5.3866,107328,0
2015-08-13,5.3866,5.4042,5.3866,5.3866,49142,0
2015-08-14,5.3777,5.395,5.3514,5.3604,72967,0
2015-08-17,5.3604,5.395,5.3514,5.3777,50399,0
2015-08-18,5.369,5.369,5.3253,5.3514,93241,0
2015-08-19,5.334,5.3514,5.3253,5.3253,40433,0
2015-08-20,5.334,5.3428,5.3166,5.3166,58647,0
2015-08-21,5.3166,5.334,5.2818,5.2818,95989,0
2015-08-24,5.046,5.2121,4.7666,5.1769,154563,0
2015-08-25,5.2204,5.3166,5.1944,5.3166,125888,0
2015-08-26,5.3166,5.334,5.2818,5.3166,111110,0
2015-08-27,5.3428,5.3604,5.3078,5.3428,224171,0
2015-08-28,5.3428,5.3514,5.2991,5.2991,65751,0
2015-08-31,5.2991,5.3514,5.2991,5.3514,169757,0
2015-09-01,5.3166,5.3514,5.3078,5.3428,120388,0
2015-09-02,5.3428,5.3866,5.3166,5.3514,130928,0
2015-09-03,5.3428,5.3604,5.334,5.3428,66780,0
2015-09-04,5.3428,5.369,5.334,5.3604,102406,0
2015-09-08,5.369,5.3777,5.3428,5.3514,115920,0
2015-09-09,5.3471,5.3645,5.303,5.3206,164121,0
2015-09-10,5.3121,5.3736,5.303,5.3645,137053,0
2015-09-11,5.3559,5.391,5.3471,5.3822,79383,0
2015-09-14,5.3822,5.3822,5.3559,5.3559,154895,0
2015-09-15,5.3559,5.3736,5.3471,5.3559,121295,0
2015-09-16,5.3645,5.3822,5.3384,5.3559,107631,0
2015-09-17,5.3559,5.3559,5.2946,5.303,108611,0
2015-09-18,5.303,5.3384,5.2856,5.3297,61159,0
2015-09-21,5.3384,5.3471,5.3206,5.3471,58769,0
2015-09-22,5.3297,5.3297,5.2508,5.2768,109679,0
2015-09-23,5.2681,5.3206,5.2681,5.3206,79770,0
2015-09-24,5.3121,5.3121,5.2591,5.2768,142083,0
2015-09-25,5.2591,5.2856,5.2508,5.2768,120612,0
2015-09-28,5.2768,5.2856,5.2242,5.2242,48692,0
2015-09-29,5.2242,5.2331,5.1537,5.1712,84395,0
2015-09-30,5.1891,5.2154,5.1537,5.1537,81661,0
2015-10-01,5.1537,5.1712,5.1101,5.1537,151364,0
2015-10-02,5.1188,5.1537,5.0751,5.1537,146806,0
2015-10-05,5.1537,5.2067,5.1277,5.2067,170426,0
2015-10-06,5.2067,5.2067,5.1805,5.2067,67997,0
2015-10-07,5.2154,5.4173,5.1979,5.2946,306710,0
2015-10-08,5.3253,5.3694,5.29,5.3694,136331,0
2015-10-09,5.396,5.44,5.3694,5.4051,141761,0
2015-10-12,5.4051,5.4225,5.29,5.3077,111930,0
2015-10-13,5.3253,5.3609,5.3077,5.3342,84358,0
2015-10-14,5.3253,5.343,5.2724,5.3166,196799,0
2015-10-15,5.3077,5.3166,5.2813,5.3077,103383,0
2015-10-16,5.29,5.343,5.29,5.3077,91374,0
2015-10-19,5.3253,5.343,5.3077,5.3253,78128,0
2015-10-20,5.3166,5.3342,5.2636,5.3166,123978,0
2015-10-21,5.3342,5.343,5.2989,5.3166,75302,0
2015-10-22,5.3342,5.3609,5.2636,5.3253,254657,0
2015-10-23,5.343,5.3517,5.3077,5.343,174153,0
2015-10-26,5.3342,5.3609,5.3253,5.343,79940,0
2015-10-27,5.3253,5.3342,5.29,5.2989,103042,0
2015-10-28,5.2989,5.3873,5.2989,5.343,125235,0
2015-10-29,5.3166,5.3517,5.3166,5.3342,78354,0
2015-10-30,5.343,5.343,5.29,5.343,116516,0
2015-11-02,5.343,5.3609,5.2989,5.343,139138,0
2015-11-03,5.343,5.3517,5.3166,5.3342,134292,0
2015-11-04,5.3342,5.3517,5.2989,5.343,156855,0
2015-11-05,5.3342,5.343,5.3077,5.343,78354,0
2015-11-06,5.3342,5.3342,5.3077,5.3253,55824,0
2015-11-09,5.3077,5.3253,5.29,5.3077,135883,0
2015-11-10,5.2954,5.3218,5.2331,5.304,204621,0
2015-11-11,5.304,5.304,5.2775,5.2954,54252,0
2015-11-12,5.2596,5.2863,5.2064,5.2153,172543,0
2015-11-13,5.2331,5.3131,5.2241,5.304,149246,0
2015-11-16,5.304,5.3308,5.2863,5.304,126286,0
2015-11-17,5.3131,5.3308,5.2954,5.304,111879,0
2015-11-18,5.3131,5.3218,5.2685,5.304,145868,0
2015-11-19,5.2954,5.3308,5.2954,5.3308,64380,0
2015-11-20,5.3399,5.3662,5.3308,5.3576,111765,0
2015-11-23,5.3662,5.3842,5.3576,5.3753,118631,0
2015-11-24,5.3662,5.3753,5.3484,5.3576,102177,0
2015-11-25,5.3484,5.3576,5.3131,5.3576,113453,0
2015-11-27,5.3662,5.3842,5.3662,5.3842,45137,0
2015-11-30,5.3842,5.4108,5.3484,5.4108,70008,0
2015-12-01,5.3842,5.402,5.3576,5.3753,67664,0
2015-12-02,5.3576,5.3576,5.304,5.3131,72632,0
2015-12-03,5.3308,5.3308,5.2863,5.304,53057,0
2015-12-04,5.2863,5.3308,5.251,5.2685,144632,0
2015-12-07,5.2596,5.2685,5.1977,5.2153,81376,0
2015-12-08,5.1708,5.2153,5.1708,5.1708,136336,0
2015-12-09,5.1087,5.1444,5.0908,5.0908,294887,0
2015-12-10,5.0821,5.1,5.0197,5.0197,242444,0
2015-12-11,5.011,5.0375,4.9932,4.9932,164554,0
2015-12-14,4.9752,5.0022,4.8688,4.8776,260221,0
2015-12-15,4.8955,4.9752,4.8865,4.9666,298381,0
2015-12-16,4.949,5.0463,4.949,5.0286,264613,0
2015-12-17,5.0286,5.0731,5.0197,5.0463,156225,0
2015-12-18,5.0286,5.1,5.011,5.0731,202824,0
2015-12-21,5.0908,5.1,5.0375,5.0554,126397,0
2015-12-22,5.0643,5.0908,5.0463,5.0821,166719,0
2015-12-23,5.0908,5.1444,5.0821,5.1087,250994,0
2015-12-24,5.1266,5.1444,5.0908,5.0908,91549,0
2015-12-28,5.1087,5.1266,5.0463,5.1087,205499,0
2015-12-29,5.1041,5.1399,5.064,5.1399,262121,0
2015-12-30,5.1312,5.1847,5.1041,5.1757,151439,0
2015-12-31,5.1399,5.2381,5.1312,5.1576,293555,0
2016-01-04,5.1399,5.1576,5.0506,5.1576,140218,0
2016-01-05,5.1491,5.1847,5.1352,5.1757,48981,0
2016-01-06,5.167,5.2024,5.1221,5.1312,91154,0
2016-01-07,5.1131,5.1131,5.015,5.0774,263319,0
2016-01-08,5.1041,5.1041,5.0417,5.0506,168699,0
2016-01-11,5.0774,5.0774,5.0239,5.0596,126835,0
2016-01-12,5.0596,5.0684,5.0327,5.0506,55557,0
2016-01-13,5.0596,5.0596,4.9792,4.9792,145246,0
2016-01-14,4.9969,4.9969,4.9255,4.9345,113045,0
2016-01-15,4.9075,4.9075,4.8092,4.836,152383,0
2016-01-19,4.8717,4.8717,4.836,4.8538,156951,0
2016-01-20,4.8182,4.8255,4.702,4.7645,151105,0
2016-01-21,4.8001,4.8182,4.7466,4.8182,508205,0
2016-01-22,4.8808,4.8808,4.8272,4.8538,102835,0
2016-01-25,4.8631,4.8897,4.8182,4.8182,133624,0
2016-01-26,4.8272,4.8808,4.8182,4.8631,97941,0
2016-01-27,4.8808,4.8897,4.8538,4.8897,57484,0
2016-01-28,4.8808,4.8986,4.8449,4.8717,92514,0
2016-01-29,4.8897,4.9165,4.8761,4.8808,160044,0
2016-02-01,4.8538,4.9165,4.8538,4.8986,182639,0
2016-02-02,4.8986,4.9165,4.8449,4.8449,231918,0
2016-02-03,4.8808,4.8808,4.8272,4.8538,150327,0
2016-02-04,4.8631,4.8631,4.8092,4.8182,210725,0
2016-02-05,4.8272,4.8425,4.8092,4.8092,41807,0
2016-02-08,4.7645,4.7689,4.702,4.7199,97892,0
2016-02-09,4.6963,4.7774,4.6963,4.7685,251595,0
2016-02-10,4.7595,4.7865,4.7143,4.7143,327996,0
2016-02-11,4.7056,4.7143,4.6514,4.7056,244356,0
2016-02-12,4.7056,4.7414,4.6877,4.6963,112111,0
2016-02-16,4.7326,4.7326,4.6877,4.7235,171250,0
2016-02-17,4.7326,4.7774,4.7143,4.7685,184527,0
2016-02-18,4.7685,4.7685,4.7143,4.7143,208378,0
2016-02-19,4.7056,4.7326,4.6963,4.7326,156986,0
2016-02-22,4.7326,4.7685,4.7326,4.7595,150341,0
2016-02-23,4.7595,4.7685,4.7505,4.7685,113225,0
2016-02-24,4.7326,4.7865,4.7143,4.7865,123660,0
2016-02-25,4.7774,4.7954,4.7505,4.7954,116083,0
2016-02-26,4.7865,4.8045,4.7774,4.7954,77182,0
2016-02-29,4.7865,4.8223,4.7595,4.8132,77732,0
2016-03-01,4.8132,4.9033,4.8132,4.8855,172907,0
2016-03-02,4.8855,4.9212,4.8675,4.8943,122543,0
2016-03-03,4.8855,4.9573,4.8855,4.9573,138274,0
2016-03-04,4.9664,5.0293,4.9485,5.0114,111586,0
2016-03-07,4.9844,5.0744,4.9844,5.0564,87221,0
2016-03-08,5.0293,5.0653,5.0025,5.0564,181808,0
2016-03-09,5.0599,5.0962,5.0554,5.0781,110860,0
2016-03-10,5.1052,5.1142,5.0509,5.0688,130852,0
2016-03-11,5.0781,5.1234,5.0781,5.1052,182932,0
2016-03-14,5.0962,5.1595,5.0962,5.1505,165725,0
2016-03-15,5.1505,5.2141,5.1505,5.2141,145640,0
2016-03-16,5.2141,5.268,5.2011,5.268,194017,0
2016-03-17,5.2589,5.2861,5.2226,5.2861,93648,0
2016-03-18,5.3042,5.3313,5.2589,5.3042,101116,0
2016-03-21,5.3224,5.3224,5.2502,5.3042,103783,0
2016-03-22,5.3042,5.3135,5.268,5.268,80897,0
2016-03-23,5.2861,5.3042,5.2502,5.2589,102352,0
2016-03-24,5.2408,5.2408,5.1867,5.1958,149318,0
2016-03-28,5.1958,5.2141,5.1595,5.1686,285499,0
2016-03-29,5.1775,5.2046,5.1505,5.1958,161101,0
2016-03-30,5.2046,5.2323,5.1775,5.2226,134483,0
2016-03-31,5.2323,5.2502,5.2141,5.2408,88723,0
2016-04-01,5.2408,5.268,5.2141,5.2589,204566,0
2016-04-04,5.2408,5.2502,5.1958,5.2226,246453,0
2016-04-05,5.2141,5.2323,5.1958,5.2046,170040,0
2016-04-06,5.2502,5.268,5.2323,5.2589,186658,0
2016-04-07,5.2619,5.271,5.2345,5.271,104193,0
2016-04-08,5.2619,5.2982,5.253,5.271,219746,0
2016-04-11,5.271,5.3119,5.271,5.2981,118420,0
2016-04-12,5.3073,5.3073,5.271,5.289,62379,0
2016-04-13,5.3073,5.3165,5.2801,5.3165,85821,0
2016-04-14,5.3165,5.3165,5.2801,5.2982,126539,0
2016-04-15,5.2982,5.2982,5.2572,5.2801,51865,0
2016-04-18,5.289,5.3527,5.2801,5.2982,277817,0
2016-04-19,5.3347,5.3347,5.2982,5.3073,146143,0
2016-04-20,5.3255,5.3347,5.3073,5.3073,87456,0
2016-04-21,5.3255,5.3622,5.3165,5.3621,131803,0
2016-04-22,5.3622,5.4165,5.3622,5.412,171551,0
2016-04-25,5.4075,5.4075,5.3709,5.3982,103878,0
2016-04-26,5.3982,5.4165,5.3893,5.3893,71128,0
2016-04-27,5.3982,5.4075,5.3709,5.3802,103334,0
2016-04-28,5.3893,5.3982,5.3527,5.3527,160837,0
2016-04-29,5.3709,5.3802,5.3437,5.3527,149703,0
2016-05-02,5.3622,5.3709,5.3527,5.3527,176870,0
2016-05-03,5.3527,5.3622,5.3255,5.3622,111139,0
2016-05-04,5.3437,5.3527,5.3256,5.3347,70633,0
2016-05-05,5.3527,5.3802,5.3347,5.3802,160835,0
2016-05-06,5.3709,5.3802,5.3347,5.3437,97778,0
2016-05-09,5.3622,5.3622,5.3347,5.3347,67858,0
2016-05-10,5.3647,5.3647,5.3283,5.3374,130521,0
2016-05-11,5.3465,5.3557,5.3283,5.3557,94155,0
2016-05-12,5.3557,5.374,5.3465,5.3647,64350,0
2016-05-13,5.3647,5.3833,5.3557,5.3647,190843,0
2016-05-16,5.3833,5.3923,5.3557,5.3647,74867,0
2016-05-17,5.3647,5.3647,5.3192,5.3374,116566,0
2016-05-18,5.3374,5.3463,5.3099,5.3099,191016,0
2016-05-19,5.3283,5.342,5.3099,5.3192,167481,0
2016-05-20,5.3374,5.3833,5.3373,5.374,118644,0
2016-05-23,5.374,5.4108,5.374,5.4108,73259,0
2016-05-24,5.4015,5.429,5.4015,5.4108,80918,0
2016-05-25,5.429,5.4656,5.429,5.4656,70685,0
2016-05-26,5.4839,5.4839,5.461,5.4748,153510,0
2016-05-27,5.4656,5.4747,5.4196,5.4379,146421,0
2016-05-31,5.4656,5.4839,5.4379,5.4656,158342,0
2016-06-01,5.4379,5.493,5.4379,5.4748,90631,0
2016-06-02,5.493,5.5022,5.4562,5.4562,78125,0
2016-06-03,5.4839,5.5022,5.4839,5.5022,35917,0
2016-06-06,5.5113,5.5388,5.5084,5.5388,68901,0
2016-06-07,5.5478,5.5755,5.5295,5.5755,90947,0
2016-06-08,5.5937,5.612,5.5662,5.603,98872,0
2016-06-09,5.5882,5.6343,5.5882,5.6158,109324,0
2016-06-10,5.6066,5.6527,5.5882,5.6343,104680,0
2016-06-13,5.6248,5.6343,5.579,5.5974,62745,0
2016-06-14,5.5882,5.6066,5.5605,5.5974,101670,0
2016-06-15,5.5974,5.6066,5.579,5.5882,74678,0
2016-06-16,5.579,5.579,5.5421,5.5514,113812,0
2016-06-17,5.5698,5.5882,5.5605,5.579,113133,0
2016-06-20,5.6066,5.6158,5.5421,5.5605,100649,0
2016-06-21,5.5882,5.5882,5.5421,5.5514,93617,0
2016-06-22,5.579,5.6066,5.579,5.5974,67444,0
2016-06-23,5.6158,5.6328,5.5882,5.6158,150892,0
2016-06-24,5.5605,5.6158,5.5235,5.5421,269784,0
2016-06-27,5.5605,5.5605,5.3582,5.4131,339297,0
2016-06-28,5.4686,5.4775,5.395,5.4407,143461,0
2016-06-29,5.4686,5.4962,5.4407,5.4592,171744,0
2016-06-30,5.487,5.533,5.4775,5.533,99027,0
2016-07-01,5.5235,5.579,5.5224,5.579,92658,0
2016-07-05,5.5698,5.5698,5.4962,5.5514,103320,0
2016-07-06,5.5052,5.5605,5.5052,5.5514,72644,0
2016-07-07,5.5829,5.6199,5.5643,5.6105,96301,0
2016-07-08,5.6199,5.6476,5.592,5.592,81548,0
2016-07-11,5.6013,5.6384,5.6013,5.6105,57847,0
2016-07-12,5.6199,5.6476,5.6013,5.6013,133132,0
2016-07-13,5.6105,5.6476,5.6105,5.6384,79637,0
2016-07-14,5.6476,5.6476,5.592,5.6199,59629,0
2016-07-15,5.6199,5.666,5.6199,5.666,177536,0
2016-07-18,5.6941,5.7217,5.6709,5.6847,157154,0
2016-07-19,5.7217,5.7217,5.666,5.703,125449,0
2016-07-20,5.7125,5.7402,5.703,5.7402,135172,0
2016-07-21,5.7587,5.7865,5.7495,5.7587,126471,0
2016-07-22,5.7865,5.8051,5.7402,5.7402,101980,0
2016-07-25,5.7771,5.7958,5.703,5.703,69388,0
2016-07-26,5.7309,5.7587,5.6846,5.6941,84209,0
2016-07-27,5.703,5.7402,5.666,5.703,140341,0
2016-07-28,5.703,5.7402,5.703,5.7402,121753,0
2016-07-29,5.7587,5.7865,5.7402,5.7865,75794,0
2016-08-01,5.7958,5.8142,5.7587,5.768,150301,0
2016-08-02,5.7587,5.768,5.7125,5.7587,75746,0
2016-08-03,5.7402,5.8051,5.7402,5.768,91352,0
2016-08-04,5.7865,5.7958,5.7217,5.7217,79471,0
2016-08-05,5.7587,5.768,5.7217,5.7217,102983,0
2016-08-08,5.7217,5.7587,5.7217,5.7495,76454,0
2016-08-09,5.7718,5.7812,5.7251,5.7438,128689,0
2016-08-10,5.7718,5.7718,5.7161,5.7251,134108,0
2016-08-11,5.7532,5.7625,5.7066,5.7251,85334,0
2016-08-12,5.7438,5.7998,5.7251,5.7903,64651,0
2016-08-15,5.7998,5.8089,5.7812,5.8089,105902,0
2016-08-16,5.8089,5.8184,5.7812,5.8184,54124,0
2016-08-17,5.8277,5.8742,5.8184,5.8464,105222,0
2016-08-18,5.8649,5.8742,5.8464,5.8742,69961,0
2016-08-19,5.8834,5.8927,5.8556,5.8834,142869,0
2016-08-22,5.8927,5.8927,5.8556,5.8556,47507,0
2016-08-23,5.8834,5.9023,5.8464,5.8556,72172,0
2016-08-24,5.8649,5.9023,5.8556,5.8556,71102,0
2016-08-25,5.8649,5.8834,5.8464,5.8464,53276,0
2016-08-26,5.8649,5.8741,5.7998,5.8089,96718,0
2016-08-29,5.8277,5.8834,5.8184,5.8277,94851,0
2016-08-30,5.8277,5.8556,5.7998,5.8184,81717,0
2016-08-31,5.8277,5.8649,5.8184,5.8649,112847,0
2016-09-01,5.8556,5.8649,5.8277,5.8277,72920,0
2016-09-02,5.8464,5.8556,5.8089,5.8184,45334,0
2016-09-06,5.8184,5.837,5.7903,5.8277,96653,0
2016-09-07,5.8277,5.8649,5.8089,5.8649,45198,0
2016-09-08,5.8789,5.9257,5.8508,5.8976,124357,0
2016-09-09,5.8976,5.8976,5.7947,5.7947,84673,0
2016-09-12,5.8042,5.8604,5.8042,5.8133,62385,0
2016-09-13,5.8133,5.832,5.7665,5.8228,93408,0
2016-09-14,5.832,5.8697,5.8228,5.832,99153,0
2016-09-15,5.8508,5.8508,5.7854,5.7947,109509,0
2016-09-16,5.8133,5.8508,5.8133,5.8133,71099,0
2016-09-19,5.8133,5.8415,5.8042,5.8042,77108,0
2016-09-20,5.8415,5.8976,5.8415,5.8976,49220,0
2016-09-21,5.8976,5.9257,5.8883,5.9069,73783,0
2016-09-22,5.9443,5.9819,5.9257,5.9443,84219,0
2016-09-23,5.9539,5.9632,5.9257,5.9257,54810,0
2016-09-26,5.9257,5.9632,5.9069,5.9069,83244,0
2016-09-27,5.9352,5.9539,5.9257,5.9443,64561,0
2016-09-28,5.9539,5.9911,5.9524,5.9539,240720,0
2016-09-29,5.9725,6.01,5.9632,5.9632,73632,0
2016-09-30,5.9819,6.0475,5.9819,6.0288,79521,0
2016-10-03,5.9911,6.0193,5.9725,5.9911,101033,0
2016-10-04,5.9725,5.9911,5.9632,5.9632,87564,0
2016-10-05,5.9819,6.0146,5.9632,5.9632,146755,0
2016-10-06,5.9819,5.9819,5.9257,5.9632,83862,0
2016-10-07,5.9539,5.9819,5.9443,5.9539,64195,0
2016-10-10,5.9632,6.0379,5.9539,6.0288,120197,0
2016-10-11,6.0325,6.0514,5.9949,5.9949,82372,0
2016-10-12,6.0042,6.0325,5.9949,6.0135,63867,0
2016-10-13,5.9949,6.0232,5.9762,6.0042,144803,0
2016-10-14,6.0135,6.0232,5.9762,5.9854,56015,0
2016-10-17,6.0042,6.0135,5.9385,5.9574,91132,0
2016-10-18,5.9762,5.9854,5.9384,5.9384,72182,0
2016-10-19,5.9665,6.0135,5.9476,6.0042,114036,0
2016-10-20,5.9854,6.0042,5.9665,5.9949,89342,0
2016-10-21,5.9949,6.0514,5.9762,6.0514,111264,0
2016-10-24,6.0607,6.0983,6.0325,6.0514,128387,0
2016-10-25,6.0702,6.0794,6.0232,6.0702,104730,0
2016-10-26,6.0702,6.0891,6.0702,6.0891,142576,0
2016-10-27,6.0983,6.1173,5.9854,6.0042,175585,0
2016-10-28,6.0325,6.0325,5.9949,6.0135,43572,0
2016-10-31,6.0232,6.0325,6.0042,6.0135,45009,0
2016-11-01,6.0419,6.0419,5.9385,5.9574,100524,0
2016-11-02,5.9762,5.9762,5.9197,5.9197,87565,0
2016-11-03,5.9385,5.9574,5.9101,5.9101,62197,0
2016-11-04,5.8914,5.9385,5.8914,5.9008,54971,0
2016-11-07,5.9385,5.9665,5.9101,5.9385,88204,0
2016-11-08,5.9385,6.0042,5.9198,6.0042,85633,0
2016-11-09,5.9891,6.0081,5.9229,5.942,138505,0
2016-11-10,5.9609,5.9987,5.9135,5.9798,128619,0
2016-11-11,5.97,6.1026,5.9517,6.0837,111695,0
2016-11-14,6.0837,6.1595,6.0696,6.0933,94250,0
2016-11-15,6.1214,6.1312,6.0364,6.1312,111969,0
2016-11-16,6.1122,6.1595,6.1026,6.1122,78419,0
2016-11-17,6.1214,6.1595,6.1122,6.1122,45531,0
2016-11-18,6.1406,6.1595,6.0745,6.0933,97897,0
2016-11-21,6.1214,6.1784,6.1214,6.1312,66116,0
2016-11-22,6.1595,6.1974,6.1406,6.1974,122060,0
2016-11-23,6.1974,6.2258,6.1641,6.2258,74907,0
2016-11-25,6.2538,6.2727,6.2162,6.2162,59564,0
2016-11-28,6.2068,6.2538,6.1688,6.1688,68641,0
2016-11-29,6.1974,6.2068,6.1595,6.1595,94394,0
2016-11-30,6.1974,6.2068,6.15,6.15,150698,0
2016-12-01,6.15,6.1974,6.15,6.1688,122467,0
2016-12-02,6.1877,6.2068,6.1214,6.1214,78527,0
2016-12-05,6.1595,6.1688,6.1214,6.1406,76082,0
2016-12-06,6.1688,6.1784,6.1214,6.1784,99280,0
2016-12-07,6.1312,6.2248,6.1312,6.2162,159124,0
2016-12-08,6.2092,6.2092,6.1428,6.1621,195580,0
2016-12-09,6.1903,6.2092,6.1811,6.2092,70120,0
2016-12-12,6.2092,6.257,6.2092,6.2285,106176,0
2016-12-13,6.2285,6.2476,6.2192,6.2285,155955,0
2016-12-14,6.2285,6.2759,6.2285,6.2381,64357,0
2016-12-15,6.257,6.2949,6.257,6.2949,116889,0
2016-12-16,6.3048,6.3426,6.2759,6.3237,116435,0
2016-12-19,6.3332,6.3616,6.2949,6.3426,126793,0
2016-12-20,6.3522,6.3902,6.3426,6.3522,116210,0
2016-12-21,6.3713,6.376,6.2759,6.3048,271584,0
2016-12-22,6.3332,6.3426,6.2949,6.3142,151987,0
2016-12-23,6.3332,6.3332,6.2949,6.2949,137561,0
2016-12-27,6.3362,6.3648,6.3268,6.3268,90089,0
2016-12-28,6.3553,6.3648,6.2978,6.3268,172182,0
2016-12-29,6.3648,6.3648,6.3169,6.3458,163909,0
2016-12-30,6.3458,6.3839,6.3362,6.3839,87983,0
2017-01-03,6.3745,6.4127,6.3745,6.3839,153601,0
2017-01-04,6.4127,6.4413,6.3937,6.403,157144,0
2017-01-05,6.3362,6.3887,6.3362,6.3745,164540,0
2017-01-06,6.3553,6.4222,6.3553,6.403,165984,0
2017-01-09,6.403,6.4797,6.3169,6.403,169720,0
2017-01-10,6.4222,6.4508,6.403,6.4317,101506,0
2017-01-11,6.4413,6.4797,6.3937,6.4222,167758,0
2017-01-12,6.4413,6.4508,6.403,6.4175,130199,0
2017-01-13,6.4317,6.4413,6.4127,6.4222,123956,0
2017-01-17,6.4222,6.4607,6.403,6.4317,156966,0
2017-01-18,6.4508,6.4508,6.403,6.4222,140140,0
2017-01-19,6.4317,6.4413,6.3745,6.3839,192939,0
2017-01-20,6.403,6.4127,6.3553,6.3745,158861,0
2017-01-23,6.3937,6.4222,6.3839,6.4127,223480,0
2017-01-24,6.4413,6.4607,6.4175,6.4508,162652,0
2017-01-25,6.4891,6.4987,6.4508,6.4698,439936,0
2017-01-26,6.4891,6.4891,6.4222,6.4508,167663,0
2017-01-27,6.4607,6.4698,6.4473,6.4607,168494,0
2017-01-30,6.4698,6.5051,6.4698,6.4891,186230,0
2017-01-31,6.4891,6.5082,6.4797,6.4891,122063,0
2017-02-01,6.4987,6.5368,6.4891,6.4987,127315,0
2017-02-02,6.5178,6.5178,6.4796,6.4796,94807,0
2017-02-03,6.4987,6.5178,6.4698,6.4797,143343,0
2017-02-06,6.4987,6.5082,6.4698,6.4891,122647,0
2017-02-07,6.4987,6.5082,6.4698,6.4698,109354,0
2017-02-08,6.4891,6.4987,6.4607,6.4797,131529,0
2017-02-09,6.5008,6.5103,6.443,6.443,174339,0
2017-02-10,6.4718,6.491,6.4527,6.4623,125220,0
2017-02-13,6.5008,6.5774,6.491,6.491,115102,0
2017-02-14,6.5199,6.5199,6.4817,6.4817,158564,0
2017-02-15,6.5103,6.5294,6.5008,6.5294,95416,0
2017-02-16,6.5391,6.5486,6.5199,6.5391,103100,0
2017-02-17,6.5391,6.5774,6.5249,6.5774,118545,0
2017-02-21,6.5774,6.6064,6.5391,6.5774,185353,0
2017-02-22,6.5872,6.6064,6.5681,6.5967,204774,0
2017-02-23,6.5967,6.6352,6.5967,6.6255,91440,0
2017-02-24,6.6158,6.6446,6.6158,6.6352,92042,0
2017-02-27,6.6446,6.6638,6.6255,6.6638,72892,0
2017-02-28,6.6638,6.6737,6.6255,6.6737,106363,0
2017-03-01,6.6831,6.7023,6.6638,6.7023,87234,0
2017-03-02,6.6831,6.7023,6.6475,6.6544,116577,0
2017-03-03,6.6638,6.7023,6.6638,6.6928,95794,0
2017-03-06,6.6928,6.6928,6.6544,6.6737,61338,0
2017-03-07,6.6737,6.6831,6.6545,6.6737,96100,0
2017-03-08,6.6737,6.6928,6.6638,6.6638,92056,0
2017-03-09,6.6544,6.6638,6.5096,6.5482,208438,0
2017-03-10,6.5869,6.6061,6.5577,6.6061,105732,0
2017-03-13,6.6351,6.6351,6.5577,6.5964,73753,0
2017-03-14,6.5869,6.6102,6.5577,6.5964,131489,0
2017-03-15,6.5869,6.5964,6.5482,6.5577,116239,0
2017-03-16,6.5869,6.5869,6.5577,6.577,93461,0
2017-03-17,6.5869,6.6253,6.5677,6.6157,61012,0
2017-03-20,6.6351,6.6544,6.6061,6.6351,100461,0
2017-03-21,6.6445,6.6638,6.6061,6.6157,191414,0
2017-03-22,6.5964,6.6253,6.5773,6.5869,68508,0
2017-03-23,6.5869,6.6303,6.5869,6.6253,53247,0
2017-03-24,6.6253,6.6445,6.6157,6.6351,40607,0
2017-03-27,6.6157,6.6253,6.5577,6.5577,100437,0
2017-03-28,6.577,6.6157,6.5677,6.5869,82341,0
2017-03-29,6.577,6.6253,6.5577,6.5677,74209,0
2017-03-30,6.5964,6.6157,6.5288,6.5385,112591,0
2017-03-31,6.5577,6.577,6.5096,6.5385,90370,0
2017-04-03,6.5577,6.5577,6.4902,6.5096,111622,0
2017-04-04,6.5001,6.5193,6.471,6.4902,169368,0
2017-04-05,6.5001,6.5288,6.4709,6.5001,119359,0
2017-04-06,6.5096,6.5096,6.4615,6.5001,103956,0
2017-04-07,6.4902,6.5001,6.4759,6.5001,89861,0
2017-04-10,6.5001,6.5288,6.4902,6.5001,99796,0
2017-04-11,6.5001,6.558,6.5001,6.558,64650,0
2017-04-12,6.558,6.558,6.5387,6.5484,48260,0
2017-04-13,6.5387,6.558,6.5001,6.5001,69261,0
2017-04-17,6.5289,6.5484,6.4902,6.5289,117976,0
2017-04-18,6.5289,6.5289,6.5001,6.5096,52270,0
2017-04-19,6.5194,6.568,6.5162,6.5484,120471,0
2017-04-20,6.5484,6.558,6.5194,6.5484,102582,0
2017-04-21,6.568,6.5774,6.5484,6.568,91225,0
2017-04-24,6.6161,6.6161,6.568,6.5873,58914,0
2017-04-25,6.5968,6.6449,6.5968,6.6357,83573,0
2017-04-26,6.6452,6.6646,6.6066,6.6357,65003,0
2017-04-27,6.6357,6.655,6.6259,6.655,47869,0
2017-04-28,6.655,6.6646,6.6259,6.6646,50463,0
2017-05-01,6.655,6.684,6.6452,6.684,60110,0
2017-05-02,6.6745,6.6745,6.6066,6.6066,127190,0
2017-05-03,6.6066,6.6161,6.558,6.5968,147500,0
2017-05-04,6.5968,6.5968,6.5194,6.5484,178022,0
2017-05-05,6.558,6.5774,6.5387,6.568,176881,0
2017-05-08,6.5774,6.5774,6.5338,6.568,116606,0
2017-05-09,6.568,6.5774,6.5386,6.568,125605,0
2017-05-10,6.568,6.5774,6.5483,6.568,151124,0
2017-05-11,6.568,6.5969,6.5483,6.5874,110126,0
2017-05-12,6.5874,6.6163,6.5725,6.5874,107157,0
2017-05-15,6.6068,6.6262,6.5774,6.5774,131149,0
2017-05-16,6.5874,6.6068,6.568,6.5774,124062,0
2017-05-17,6.568,6.5824,6.5192,6.5483,197458,0
2017-05-18,6.5483,6.563,6.5093,6.558,163444,0
2017-05-19,6.558,6.568,6.5192,6.5192,122900,0
2017-05-22,6.558,6.568,6.5192,6.558,123019,0
2017-05-23,6.568,6.5774,6.5483,6.568,104560,0
2017-05-24,6.568,6.568,6.5386,6.558,127747,0
2017-05-25,6.568,6.5874,6.558,6.558,112939,0
2017-05-26,6.568,6.5874,6.568,6.5874,101923,0
2017-05-30,6.5874,6.5969,6.558,6.5874,142890,0
2017-05-31,6.5969,6.6047,6.568,6.5774,80097,0
2017-06-01,6.5969,6.5969,6.568,6.5874,59796,0
2017-06-02,6.5774,6.5862,6.5531,6.568,49987,0
2017-06-05,6.568,6.5774,6.558,6.5774,29914,0
2017-06-06,6.5774,6.5874,6.5483,6.5786,78931,0
2017-06-07,6.5774,6.5874,6.558,6.558,55537,0
2017-06-08,6.559,6.5785,6.5296,6.5785,111583,0
2017-06-09,6.5785,6.598,6.559,6.598,49209,0
2017-06-12,6.608,6.6176,6.5885,6.598,68762,0
2017-06-13,6.5885,6.6081,6.5885,6.608,28064,0
2017-06-14,6.6176,6.6275,6.573,6.5885,73578,0
2017-06-15,6.5785,6.598,6.569,6.569,48029,0
2017-06-16,6.5785,6.608,6.5492,6.598,136847,0
2017-06-19,6.608,6.6275,6.569,6.5785,108286,0
2017-06-20,6.5785,6.608,6.569,6.569,100913,0
2017-06-21,6.559,6.5885,6.5395,6.5785,214668,0
2017-06-22,6.5785,6.598,6.52,6.52,115203,0
2017-06-23,6.5296,6.5395,6.5005,6.5101,119047,0
2017-06-26,6.52,6.537,6.4613,6.4905,213965,0
2017-06-27,6.481,6.4905,6.4416,6.4416,110705,0
2017-06-28,6.4515,6.4905,6.4416,6.471,117850,0
2017-06-29,6.471,6.481,6.4416,6.4416,91884,0
2017-06-30,6.481,6.52,6.4515,6.5005,165124,0
2017-07-03,6.5296,6.5296,6.471,6.5296,55310,0
2017-07-05,6.52,6.5296,6.481,6.481,108066,0
2017-07-06,6.481,6.4905,6.4613,6.481,68134,0
2017-07-07,6.5101,6.5101,6.471,6.5101,59463,0
2017-07-10,6.5005,6.5395,6.481,6.5395,107053,0
2017-07-11,6.5296,6.5492,6.4807,6.5492,89402,0
2017-07-12,6.5492,6.5691,6.5199,6.5691,84809,0
2017-07-13,6.5787,6.5787,6.5395,6.5591,68754,0
2017-07-14,6.5492,6.5492,6.51,6.5296,70854,0
2017-07-17,6.5395,6.5492,6.5003,6.51,117261,0
2017-07-18,6.5395,6.5395,6.4903,6.5199,131673,0
2017-07-19,6.5492,6.5591,6.51,6.51,112704,0
2017-07-20,6.5492,6.5492,6.51,6.51,90347,0
2017-07-21,6.5395,6.5691,6.51,6.5691,108866,0
2017-07-24,6.5787,6.5787,6.5296,6.5296,67483,0
2017-07-25,6.5591,6.5787,6.5296,6.5787,52546,0
2017-07-26,6.5887,6.5983,6.5591,6.5983,50060,0
2017-07-27,6.6279,6.6279,6.5591,6.5591,46132,0
2017-07-28,6.5787,6.5837,6.5395,6.5395,48627,0
2017-07-31,6.5887,6.5983,6.5492,6.5591,90985,0
2017-08-01,6.6083,6.618,6.5779,6.618,65744,0
2017-08-02,6.6475,6.6475,6.5872,6.5983,28614,0
2017-08-03,6.6083,6.6083,6.5591,6.5887,41655,0
2017-08-04,6.618,6.618,6.5591,6.5691,38333,0
2017-08-07,6.5591,6.5887,6.5591,6.5691,35976,0
2017-08-08,6.5983,6.5983,6.5591,6.5591,28515,0
2017-08-09,6.5788,6.5788,6.5197,6.5394,31707,0
2017-08-10,6.5591,6.5591,6.4703,6.49,80716,0
2017-08-11,6.5394,6.5394,6.4309,6.5197,95147,0
2017-08-14,6.5591,6.5691,6.5197,6.5492,51369,0
2017-08-15,6.5492,6.5788,6.5098,6.5295,52140,0
2017-08-16,6.5591,6.5591,6.4803,6.49,112382,0
2017-08-17,6.5,6.5197,6.4703,6.49,58464,0
2017-08-18,6.5098,6.5295,6.4891,6.5098,64012,0
2017-08-21,6.5394,6.5394,6.5,6.5295,49635,0
2017-08-22,6.5394,6.5492,6.49,6.5,87407,0
2017-08-23,6.5,6.5492,6.5,6.5492,60284,0
2017-08-24,6.5394,6.5394,6.5,6.5098,56573,0
2017-08-25,6.5098,6.5295,6.5,6.5098,36801,0
2017-08-28,6.5295,6.5492,6.49,6.5492,62634,0
2017-08-29,6.5394,6.5492,6.5098,6.5394,44919,0
2017-08-30,6.5394,6.5492,6.5,6.5295,80945,0
2017-08-31,6.5591,6.5591,6.5098,6.5295,74196,0
2017-09-01,6.5394,6.5492,6.5,6.5295,77767,0
2017-09-05,6.5197,6.5344,6.4703,6.4803,82792,0
2017-09-06,6.4803,6.4989,6.4606,6.49,36283,0
2017-09-07,6.49,6.5,6.49,6.5,21588,0
2017-09-08,6.5,6.5396,6.4692,6.4802,97066,0
2017-09-11,6.49,6.5098,6.4604,6.4802,73146,0
2017-09-12,6.5098,6.5098,6.4702,6.4802,81821,0
2017-09-13,6.4802,6.49,6.4604,6.4604,102405,0
2017-09-14,6.4604,6.5,6.4604,6.4802,106422,0
2017-09-15,6.5,6.5,6.4702,6.4802,87296,0
2017-09-18,6.4802,6.4869,6.4405,6.4702,133158,0
2017-09-19,6.4702,6.4702,6.4504,6.4702,71628,0
2017-09-20,6.4702,6.5,6.4504,6.4802,95698,0
2017-09-21,6.49,6.49,6.4604,6.4802,54993,0
2017-09-22,6.49,6.5396,6.4702,6.5396,66135,0
2017-09-25,6.5198,6.5396,6.49,6.5,81317,0
2017-09-26,6.5,6.5098,6.4802,6.5,56876,0
2017-09-27,6.5,6.5296,6.49,6.5098,55611,0
2017-09-28,6.5,6.5396,6.49,6.5198,129262,0
2017-09-29,6.5396,6.5594,6.5198,6.5594,72061,0
2017-10-02,6.5792,6.5792,6.5396,6.5594,39954,0
2017-10-03,6.5396,6.5594,6.5296,6.5494,71533,0
2017-10-04,6.5296,6.5594,6.5198,6.5396,31552,0
2017-10-05,6.5792,6.5792,6.5198,6.5296,46503,0
2017-10-06,6.5296,6.5296,6.5098,6.5198,66300,0
2017-10-09,6.5296,6.5494,6.5098,6.5296,74739,0
2017-10-10,6.5594,6.5594,6.5296,6.5594,46508,0
2017-10-11,6.5693,6.5992,6.5395,6.5693,126042,0
2017-10-12,6.5594,6.5693,6.5494,6.5494,52044,0
2017-10-13,6.5594,6.5619,6.5395,6.5494,34035,0
2017-10-16,6.5395,6.5594,6.5295,6.5594,65086,0
2017-10-17,6.5395,6.5595,6.5395,6.5494,80713,0
2017-10-18,6.5395,6.5594,6.5196,6.5594,114754,0
2017-10-19,6.5295,6.5793,6.5196,6.5693,86187,0
2017-10-20,6.5594,6.5594,6.5345,6.5594,55109,0
2017-10-23,6.5594,6.5793,6.5494,6.5793,42198,0
2017-10-24,6.5893,6.5893,6.5494,6.5893,61037,0
2017-10-25,6.5594,6.5594,6.5196,6.5494,32648,0
2017-10-26,6.5494,6.5494,6.5295,6.5395,34612,0
2017-10-27,6.5395,6.5494,6.5196,6.5494,78994,0
2017-10-30,6.5494,6.5594,6.5106,6.5295,69687,0
2017-10-31,6.5196,6.5345,6.5096,6.5295,79856,0
2017-11-01,6.5295,6.5345,6.4997,6.5096,82932,0
2017-11-02,6.5096,6.5096,6.4697,6.4798,93109,0
2017-11-03,6.4798,6.4798,6.44,6.4698,144274,0
2017-11-06,6.4499,6.4599,6.42,6.44,112838,0
2017-11-07,6.43,6.4599,6.43,6.4599,104819,0
2017-11-08,6.4698,6.4698,6.43,6.44,84735,0
2017-11-09,6.42,6.44,6.3902,6.43,131623,0
2017-11-10,6.42,6.43,6.39,6.41,85357,0
