Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.4353,4.4486,4.3884,4.4353,57277,0
2005-02-28,4.4687,4.4687,4.2276,4.3419,102902,0
2005-03-01,4.2681,4.3484,4.2077,4.288,82827,0
2005-03-02,4.2948,4.3084,4.288,4.2948,45014,0
2005-03-03,4.3148,4.3215,4.288,4.3014,43165,0
2005-03-04,4.3084,4.3281,4.3084,4.3084,27575,0
2005-03-07,4.2814,4.3084,4.2814,4.2948,58108,0
2005-03-08,4.2681,4.2948,4.2347,4.2347,53308,0
2005-03-09,4.3148,4.3148,4.2211,4.2347,43185,0
2005-03-10,4.2147,4.2547,4.2147,4.2347,31634,0
2005-03-11,4.2681,4.2681,4.2011,4.2147,41840,0
2005-03-14,4.1744,4.2211,4.1678,4.2077,46532,0
2005-03-15,4.2147,4.2211,4.181,4.1878,45493,0
2005-03-16,4.2147,4.288,4.1878,4.2011,61043,0
2005-03-17,4.1942,4.2147,4.1075,4.2077,47546,0
2005-03-18,4.2147,4.2613,4.2147,4.2211,38926,0
2005-03-21,4.2147,4.2478,4.1477,4.1744,46125,0
2005-03-22,4.2011,4.2276,4.1678,4.1744,30916,0
2005-03-23,4.2147,4.2147,4.1678,4.1878,25692,0
2005-03-24,4.2077,4.2211,4.2077,4.2147,35324,0
2005-03-28,4.2478,4.2681,4.2276,4.2347,40029,0
2005-03-29,4.288,4.288,4.1744,4.1744,49811,0
2005-03-30,4.1678,4.1942,4.1543,4.1878,52513,0
2005-03-31,4.1477,4.1744,4.1342,4.1678,46231,0
2005-04-01,4.1409,4.1611,4.1409,4.1543,30106,0
2005-04-04,4.1342,4.1744,4.1275,4.1543,55441,0
2005-04-05,4.1678,4.1678,4.1342,4.1477,29851,0
2005-04-06,4.1611,4.1611,4.1208,4.1208,60789,0
2005-04-07,4.1075,4.1075,3.9202,3.9268,153407,0
2005-04-08,3.9202,3.9469,3.8399,3.8733,84751,0
2005-04-11,3.8665,3.9805,3.86,3.9535,44449,0
2005-04-12,3.8999,3.9202,3.8801,3.8934,20699,0
2005-04-13,3.8934,3.8934,3.7931,3.7931,55692,0
2005-04-14,3.7261,3.7796,3.6726,3.7127,103775,0
2005-04-15,3.7393,3.7393,3.666,3.679,26413,0
2005-04-18,3.646,3.646,3.519,3.5723,81617,0
2005-04-19,3.6859,3.7328,3.6392,3.6994,67827,0
2005-04-20,3.6859,3.7864,3.6258,3.6526,44964,0
2005-04-21,3.6592,3.9602,3.6592,3.9068,83004,0
2005-04-22,3.9936,3.9936,3.7864,3.8733,60699,0
2005-04-25,3.9202,3.9404,3.8733,3.9202,47594,0
2005-04-26,3.8999,3.9736,3.8065,3.8934,42177,0
2005-04-27,3.8263,3.8263,3.7261,3.7662,25313,0
2005-04-28,3.7931,3.8934,3.7393,3.8129,33772,0
2005-04-29,3.7796,3.7931,3.7261,3.7729,86950,0
2005-05-02,3.7662,3.8801,3.7662,3.8733,58376,0
2005-05-03,3.9404,4.0208,3.8934,3.9871,94380,0
2005-05-04,3.7328,3.7796,3.6258,3.7729,171769,0
2005-05-05,3.7662,3.7864,3.7061,3.7196,45901,0
2005-05-06,3.7662,3.8065,3.7127,3.7464,70453,0
2005-05-09,3.7127,3.7662,3.7127,3.7464,69760,0
2005-05-10,3.7796,3.8733,3.6994,3.6994,57725,0
2005-05-11,3.6994,3.7662,3.6994,3.7464,53242,0
2005-05-12,3.7729,3.7729,3.7328,3.7328,31690,0
2005-05-13,3.7393,3.7393,3.6927,3.6994,39081,0
2005-05-16,3.6927,3.7061,3.5789,3.6324,36925,0
2005-05-17,3.5789,3.6059,3.5656,3.5856,63868,0
2005-05-18,3.5723,3.6592,3.5723,3.6526,55336,0
2005-05-19,3.666,3.6726,3.6258,3.646,15837,0
2005-05-20,3.5992,3.6392,3.5992,3.6324,34874,0
2005-05-23,3.5723,3.679,3.5723,3.6324,42994,0
2005-05-24,3.666,3.666,3.5923,3.6125,51338,0
2005-05-25,3.679,3.7127,3.6125,3.646,69952,0
2005-05-26,3.6324,3.679,3.6059,3.666,40654,0
2005-05-27,3.6324,3.666,3.6192,3.666,29642,0
2005-05-31,3.679,3.679,3.6592,3.6726,18469,0
2005-06-01,3.6726,3.679,3.5992,3.6726,79042,0
2005-06-02,3.646,3.7464,3.646,3.7393,85570,0
2005-06-03,3.7597,3.7997,3.7529,3.7931,47958,0
2005-06-06,3.8399,3.8399,3.7729,3.8197,41078,0
2005-06-07,3.8197,3.8733,3.7393,3.7597,77994,0
2005-06-08,3.7464,3.7464,3.7196,3.7261,29944,0
2005-06-09,3.7061,3.7061,3.5789,3.7061,95399,0
2005-06-10,3.666,3.6927,3.666,3.6927,110320,0
2005-06-13,3.6927,3.7261,3.6526,3.666,128319,0
2005-06-14,3.6526,3.7393,3.6526,3.7328,44689,0
2005-06-15,3.7464,3.7464,3.6526,3.6927,84337,0
2005-06-16,3.7393,3.7464,3.679,3.7464,44947,0
2005-06-17,3.666,3.7931,3.666,3.7597,47066,0
2005-06-20,3.7597,3.7597,3.6324,3.679,162719,0
2005-06-21,3.6927,3.7127,3.6859,3.6994,108250,0
2005-06-22,3.679,3.7061,3.5789,3.666,133058,0
2005-06-23,3.6526,3.6859,3.6324,3.6392,60165,0
2005-06-24,3.6324,3.6726,3.6192,3.6192,67865,0
2005-06-27,3.6059,3.6927,3.6059,3.6726,53068,0
2005-06-28,3.6927,3.6927,3.6258,3.6526,132106,0
2005-06-29,3.6927,3.7061,3.6392,3.7061,205947,0
2005-06-30,3.7061,3.7196,3.5789,3.6526,126574,0
2005-07-01,3.6392,3.7127,3.6392,3.679,51859,0
2005-07-05,3.6927,3.7261,3.679,3.7261,73611,0
2005-07-06,3.7261,3.7261,3.6526,3.666,63187,0
2005-07-07,3.6526,3.6726,3.6192,3.6726,39736,0
2005-07-08,3.6927,3.7393,3.6927,3.7393,82085,0
2005-07-11,3.7597,3.7997,3.7464,3.7931,100349,0
2005-07-12,3.8197,3.8399,3.7729,3.7997,64811,0
2005-07-13,3.7597,3.8399,3.7597,3.8197,107025,0
2005-07-14,3.7931,3.8335,3.7864,3.8065,57425,0
2005-07-15,3.8335,3.8335,3.8129,3.8197,25350,0
2005-07-18,3.8197,3.8197,3.7864,3.8065,48974,0
2005-07-19,3.7597,3.8263,3.7597,3.7997,61889,0
2005-07-20,3.7997,3.8531,3.7931,3.8467,77803,0
2005-07-21,3.8399,3.86,3.8197,3.8467,32767,0
2005-07-22,3.7997,3.8999,3.7997,3.8999,59527,0
2005-07-25,3.9135,3.9669,3.9135,3.9135,55846,0
2005-07-26,3.9268,3.9602,3.8531,3.9202,27728,0
2005-07-27,3.9404,3.9469,3.9268,3.9469,54959,0
2005-07-28,3.9469,3.9669,3.9268,3.9602,52285,0
2005-07-29,3.9669,3.9805,3.9535,3.9669,39282,0
2005-08-01,3.9736,4.0072,3.9669,3.9936,75323,0
2005-08-02,4.0072,4.0538,4.0072,4.0405,61320,0
2005-08-03,4.0473,4.0473,4.0341,4.0473,49596,0
2005-08-04,4.0473,4.0808,3.9469,4.0274,62575,0
2005-08-05,4.094,4.094,3.9936,4.0473,63840,0
2005-08-08,4.0341,4.0341,3.9202,3.9736,51712,0
2005-08-09,3.9871,4.0672,3.9404,3.9469,46386,0
2005-08-10,3.9936,4.0473,3.9736,4.0004,43064,0
2005-08-11,4.0341,4.0341,3.9936,4.0208,22726,0
2005-08-12,4.0138,4.0341,3.9736,4.0274,37318,0
2005-08-15,4.0274,4.0808,4.0274,4.0672,64649,0
2005-08-16,4.094,4.094,3.9736,4.0603,55533,0
2005-08-17,4.0672,4.0808,4.0341,4.0808,39745,0
2005-08-18,3.9871,4.0808,3.9871,4.0473,53603,0
2005-08-19,4.0538,4.0538,3.9871,4.0208,24193,0
2005-08-22,4.0538,4.0538,4.0138,4.0208,45359,0
2005-08-23,4.0138,4.0405,3.9871,4.0072,45964,0
2005-08-24,4.0072,4.0473,3.9936,4.0138,29218,0
2005-08-25,4.0538,4.0538,3.9936,4.0072,37328,0
2005-08-26,4.0138,4.0341,3.9871,4.0072,26039,0
2005-08-29,3.9936,4.0405,3.9805,4.0341,32482,0
2005-08-30,4.0405,4.0405,4.0072,4.0274,17827,0
2005-08-31,4.0274,4.0538,4.0072,4.0538,24942,0
2005-09-01,4.1075,4.1075,4.0738,4.1075,46831,0
2005-09-02,4.1075,4.1275,4.1075,4.1275,24823,0
2005-09-06,4.1275,4.2413,4.1275,4.2011,47619,0
2005-09-07,4.2147,4.2413,4.2011,4.2413,44018,0
2005-09-08,4.2413,4.2413,4.1141,4.181,24168,0
2005-09-09,4.1878,4.2276,4.1878,4.1942,56522,0
2005-09-12,4.1942,4.1942,4.1543,4.1678,211238,0
2005-09-13,4.1543,4.1878,4.1543,4.1878,51390,0
2005-09-14,4.181,4.2147,4.181,4.2147,44077,0
2005-09-15,4.1942,4.2413,4.1942,4.2276,24193,0
2005-09-16,4.2613,4.288,4.2276,4.2613,29393,0
2005-09-19,4.2814,4.3014,4.2547,4.2613,41353,0
2005-09-20,4.2681,4.2948,4.1942,4.2814,32486,0
2005-09-21,4.1878,4.2613,4.181,4.1878,60013,0
2005-09-22,4.2681,4.2681,4.1878,4.1878,24156,0
2005-09-23,4.181,4.2011,4.1543,4.1878,29810,0
2005-09-26,4.2147,4.2147,4.1878,4.2147,29191,0
2005-09-27,4.1878,4.1878,4.1275,4.1678,33623,0
2005-09-28,4.1678,4.1744,4.1543,4.1678,57286,0
2005-09-29,4.1543,4.1942,4.1208,4.1942,55254,0
2005-09-30,4.2147,4.288,4.181,4.2478,24063,0
2005-10-03,4.2413,4.3014,4.2413,4.3014,27716,0
2005-10-04,4.3084,4.3148,4.2814,4.2948,44932,0
2005-10-05,4.2744,4.2744,4.1543,4.1942,34324,0
2005-10-06,4.1543,4.2276,4.1275,4.1942,45087,0
2005-10-07,4.2011,4.2276,4.1744,4.181,47214,0
2005-10-10,4.2147,4.2147,4.1208,4.1611,29557,0
2005-10-11,4.1611,4.2011,4.1543,4.1543,27616,0
2005-10-12,4.1878,4.2011,3.9337,3.9805,66125,0
2005-10-13,4.0208,4.0873,3.9602,4.0808,23447,0
2005-10-14,4.1543,4.1611,4.0603,4.0808,13296,0
2005-10-17,4.1075,4.1275,4.1075,4.1275,15054,0
2005-10-18,4.0808,4.1409,4.0808,4.1075,15920,0
2005-10-19,4.1208,4.1208,4.0672,4.0672,26303,0
2005-10-20,3.9936,4.094,3.9936,4.0208,11646,0
2005-10-21,4.0341,4.1477,4.0341,4.1275,21525,0
2005-10-24,4.0672,4.1878,4.0672,4.1543,32701,0
2005-10-25,4.1744,4.1942,4.1409,4.1744,18871,0
2005-10-26,4.2011,4.2011,4.181,4.2011,12612,0
2005-10-27,4.1744,4.1744,4.1208,4.1208,25594,0
2005-10-28,4.1611,4.1611,4.0672,4.1141,28440,0
2005-10-31,4.1208,4.1878,4.1075,4.1409,14598,0
2005-11-01,4.1409,4.1409,4.094,4.1342,35333,0
2005-11-02,4.1006,4.2147,4.1006,4.1477,29771,0
2005-11-03,4.1678,4.2413,4.1678,4.2413,28745,0
2005-11-04,4.3148,4.3148,4.1543,4.1942,44732,0
2005-11-07,4.1942,4.3148,4.1942,4.288,34885,0
2005-11-08,4.2547,4.2547,4.2211,4.2547,36010,0
2005-11-09,4.2413,4.2613,4.2147,4.2547,53674,0
2005-11-10,4.2413,4.2547,4.2011,4.2547,32384,0
2005-11-11,4.2413,4.2613,4.2413,4.2613,23363,0
2005-11-14,4.2613,4.3148,4.1942,4.2347,56916,0
2005-11-15,4.3014,4.3014,4.2276,4.2814,29144,0
2005-11-16,4.2347,4.2613,4.2147,4.2211,46897,0
2005-11-17,4.2413,4.2613,4.2413,4.2613,26691,0
2005-11-18,4.3014,4.3281,4.2478,4.3148,75735,0
2005-11-21,4.2814,4.4085,4.2147,4.335,65025,0
2005-11-22,4.3014,4.4219,4.3014,4.4219,23546,0
2005-11-23,4.4419,4.4956,4.3615,4.462,144263,0
2005-11-25,4.482,4.5086,4.4486,4.482,69349,0
2005-11-28,4.5086,4.5086,4.4353,4.4551,100526,0
2005-11-29,4.5086,4.5086,4.4687,4.482,65002,0
2005-11-30,4.5086,4.5086,4.462,4.482,120911,0
2005-12-01,4.482,4.5222,4.4551,4.5222,107759,0
2005-12-02,4.7027,4.7027,4.5222,4.529,88746,0
2005-12-05,4.529,4.5356,4.4889,4.5019,30687,0
2005-12-06,4.5222,4.6828,4.5086,4.5086,39579,0
2005-12-07,4.5086,4.5555,4.4752,4.5222,89053,0
2005-12-08,4.5222,4.5222,4.4752,4.5222,43632,0
2005-12-09,4.529,4.5555,4.5222,4.5356,33913,0
2005-12-12,4.5222,4.5424,4.3953,4.4551,84015,0
2005-12-13,4.5156,4.5156,4.462,4.4889,14622,0
2005-12-14,4.4956,4.5623,4.4752,4.5487,24881,0
2005-12-15,4.5356,4.5824,4.5086,4.5222,40279,0
2005-12-16,4.5691,4.589,4.5487,4.5824,18748,0
2005-12-19,4.5824,4.5824,4.5356,4.5555,16242,0
2005-12-20,4.589,4.589,4.4889,4.5424,58063,0
2005-12-21,4.3548,4.5222,4.3548,4.5222,48651,0
2005-12-22,4.4551,4.529,4.4551,4.529,36659,0
2005-12-23,4.5691,4.5824,4.5222,4.5356,33555,0
2005-12-27,4.5086,4.5356,4.4889,4.5086,39602,0
2005-12-28,4.529,4.529,4.4752,4.5019,61733,0
2005-12-29,4.3953,4.4752,4.3953,4.4752,66721,0
2005-12-30,4.4956,4.4956,4.4284,4.4889,41150,0
2006-01-03,4.4889,4.5623,4.4752,4.5424,66913,0
2006-01-04,4.5691,4.5691,4.5222,4.5623,67280,0
2006-01-05,4.5691,4.6024,4.5623,4.6024,113700,0
2006-01-06,4.6024,4.6361,4.6024,4.6361,72734,0
2006-01-09,4.6159,4.6828,4.6159,4.6828,56273,0
2006-01-10,4.696,4.696,4.6492,4.6828,35502,0
2006-01-11,4.9034,4.9034,4.6894,4.696,44723,0
2006-01-12,4.6894,4.7096,4.6627,4.7096,69894,0
2006-01-13,4.7295,4.7295,4.6828,4.7295,82921,0
2006-01-17,4.7764,4.7764,4.6763,4.7563,99127,0
2006-01-18,4.696,4.7096,4.6627,4.6627,52302,0
2006-01-19,4.7764,4.7764,4.7096,4.7498,12087,0
2006-01-20,4.7632,4.7632,4.6627,4.7295,35393,0
2006-01-23,4.7295,4.7632,4.7295,4.7364,24646,0
2006-01-24,4.7764,4.8365,4.7364,4.8168,33079,0
2006-01-25,4.7563,4.8365,4.7431,4.8232,75101,0
2006-01-26,4.8566,4.8698,4.7701,4.8634,60786,0
2006-01-27,4.8903,4.9034,4.8232,4.9034,29324,0
2006-01-30,4.8566,4.9106,4.8566,4.8903,34596,0
2006-01-31,4.9106,4.937,4.8698,4.8835,37694,0
2006-02-01,4.944,5.0104,4.8903,4.937,46444,0
2006-02-02,4.8634,5.0171,4.8499,4.937,35142,0
2006-02-03,4.9637,5.0171,4.8903,4.9973,99474,0
2006-02-06,4.9838,5.0444,4.9106,5.0444,152340,0
2006-02-07,5.0308,5.0308,4.9571,4.9904,76523,0
2006-02-08,4.9571,5.004,4.9502,5.004,40196,0
2006-02-09,4.9502,5.004,4.9502,4.9904,46485,0
2006-02-10,4.9502,5.0104,4.944,5.0104,68996,0
2006-02-13,5.0104,5.0843,4.8232,4.8835,76796,0
2006-02-14,5.0908,5.0908,4.7563,5.0104,109130,0
2006-02-15,4.9838,4.9838,4.9502,4.9637,37062,0
2006-02-16,5.0171,5.0171,4.944,4.9771,91523,0
2006-02-17,4.944,5.064,4.9034,4.9838,150721,0
2006-02-21,5.064,5.064,4.7431,4.9034,313723,0
2006-02-22,4.944,4.944,4.8032,4.8766,91267,0
2006-02-23,4.8698,4.9106,4.8566,4.9106,48870,0
2006-02-24,4.937,5.0707,4.8698,5.0171,59256,0
2006-02-27,5.0375,5.1644,4.9034,5.1045,73858,0
2006-02-28,5.0776,5.0843,5.0308,5.0776,33477,0
2006-03-01,5.0308,5.0843,4.9034,5.051,45787,0
2006-03-02,5.0976,5.1177,5.004,5.0707,48321,0
2006-03-03,5.0104,5.111,5.0104,5.0574,29812,0
2006-03-06,5.0574,5.0843,4.9973,5.0308,43459,0
2006-03-07,4.9771,5.0843,4.9502,4.9771,45127,0
2006-03-08,4.9771,4.9973,4.8835,4.9236,45161,0
2006-03-09,4.9236,4.9502,4.8903,4.9034,24738,0
2006-03-10,4.9106,4.944,4.8969,4.9106,50773,0
2006-03-13,4.9303,4.9502,4.9169,4.9303,30803,0
2006-03-14,4.9169,4.9502,4.9169,4.937,42668,0
2006-03-15,4.937,4.9637,4.8634,4.937,84348,0
2006-03-16,4.9637,4.9973,4.9502,4.9838,54825,0
2006-03-17,5.1177,5.1177,4.9838,5.0444,42194,0
2006-03-20,5.064,5.1644,5.0308,5.0976,62020,0
2006-03-21,5.111,5.1444,5.004,5.004,28332,0
2006-03-22,5.0444,5.1311,5.0104,5.1311,85945,0
2006-03-23,5.1846,5.2378,5.0776,5.2044,52341,0
2006-03-24,5.2513,5.2513,5.1444,5.2044,29321,0
2006-03-27,5.2378,5.2378,5.1644,5.1644,39823,0
2006-03-28,5.2847,5.325,5.1377,5.2247,74285,0
2006-03-29,5.2782,5.3517,5.1913,5.2782,43141,0
2006-03-30,5.345,5.345,5.0574,5.1644,72485,0
2006-03-31,5.1444,5.3383,5.1444,5.3115,75805,0
2006-04-03,5.3115,5.3517,5.1711,5.2378,78881,0
2006-04-04,5.2378,5.2981,5.1177,5.2247,79198,0
2006-04-05,5.2247,5.2715,5.198,5.2448,59299,0
2006-04-06,5.2378,5.2579,5.2247,5.2378,33200,0
2006-04-07,5.2579,5.3919,5.1779,5.1846,58120,0
2006-04-10,5.2579,5.2782,5.1779,5.2513,53543,0
2006-04-11,5.1913,5.2579,5.064,5.0776,52900,0
2006-04-12,5.4588,5.4588,5.0976,5.2579,58345,0
2006-04-13,5.3586,5.3586,5.2378,5.2378,21718,0
2006-04-17,5.3717,5.3717,5.1377,5.2247,30243,0
2006-04-18,5.3115,5.3586,5.2448,5.2981,53785,0
2006-04-19,5.2915,5.4253,5.2448,5.3517,32369,0
2006-04-20,5.325,5.4187,5.325,5.3317,27549,0
2006-04-21,5.345,5.345,5.3115,5.325,45764,0
2006-04-24,5.3919,5.4454,5.3586,5.3784,50084,0
2006-04-25,5.4654,5.4654,5.3586,5.3653,37796,0
2006-04-26,5.472,5.472,5.2448,5.2915,41470,0
2006-04-27,5.452,5.4922,5.2847,5.4789,47194,0
2006-04-28,5.452,5.5256,5.3115,5.4253,50615,0
2006-05-01,5.345,5.6393,5.3115,5.385,65820,0
2006-05-02,5.4321,5.4321,5.3115,5.3184,79291,0
2006-05-03,5.3115,5.3784,5.3115,5.345,25112,0
2006-05-04,5.3586,5.3986,5.325,5.385,28132,0
2006-05-05,5.4989,5.4989,5.3919,5.4588,41986,0
2006-05-08,5.452,5.452,5.3784,5.4388,33523,0
2006-05-09,5.4588,5.4857,5.385,5.4321,21549,0
2006-05-10,5.472,5.5391,5.3919,5.4922,38639,0
2006-05-11,5.4922,5.5391,5.412,5.4253,42432,0
2006-05-12,5.412,5.4321,5.2782,5.3184,31656,0
2006-05-15,5.2513,5.3048,5.0375,5.1644,72668,0
2006-05-16,5.1311,5.2112,5.1177,5.1913,25706,0
2006-05-17,5.3115,5.3115,4.9838,4.9904,89247,0
2006-05-18,4.9973,5.198,4.9973,5.0444,24228,0
2006-05-19,5.2247,5.2247,4.9502,5.0976,39710,0
2006-05-22,5.0707,5.0976,4.8499,4.8835,77486,0
2006-05-23,5.0707,5.111,5.0171,5.0237,32608,0
2006-05-24,4.9904,5.111,4.8365,4.9169,45499,0
2006-05-25,4.8698,5.1377,4.8698,4.9771,26184,0
2006-05-26,5.0976,5.2579,5.0707,5.2112,43983,0
2006-05-30,5.325,5.325,5.0908,5.1779,46078,0
2006-05-31,5.2044,5.2112,5.0976,5.1311,29412,0
2006-06-01,5.2648,5.325,5.1913,5.2648,64666,0
2006-06-02,5.5594,5.5594,5.3717,5.4388,51361,0
2006-06-05,5.5594,5.5594,5.2981,5.3383,43279,0
2006-06-06,5.2915,5.2915,5.0574,5.0776,44257,0
2006-06-07,5.0776,5.1509,5.0171,5.1311,23472,0
2006-06-08,5.0574,5.472,5.004,5.3586,93860,0
2006-06-09,5.5324,5.5324,5.0574,5.1177,26894,0
2006-06-12,5.2044,5.2044,4.8499,4.8499,52478,0
2006-06-13,4.8168,4.8168,4.3148,4.5356,176203,0
2006-06-14,4.4956,4.7898,4.4956,4.6091,91504,0
2006-06-15,4.8168,4.9637,4.7632,4.8835,34378,0
2006-06-16,5.1711,5.1711,4.8969,4.937,18830,0
2006-06-19,5.0976,5.0976,4.7096,4.7163,65957,0
2006-06-20,4.9169,4.9169,4.6828,4.6828,65907,0
2006-06-21,4.7231,4.8566,4.7096,4.7966,80984,0
2006-06-22,4.9106,4.9106,4.7431,4.7632,35632,0
2006-06-23,4.9106,4.9106,4.8168,4.8365,33586,0
2006-06-26,4.8232,5.004,4.8232,4.9637,26064,0
2006-06-27,4.9303,5.004,4.7431,4.7966,68104,0
2006-06-28,4.8168,4.8434,4.8168,4.8168,25632,0
2006-06-29,4.696,4.9502,4.696,4.8634,45391,0
2006-06-30,4.8835,4.9571,4.8835,4.9502,37760,0
2006-07-03,4.9571,5.004,4.937,5.004,37304,0
2006-07-05,5.0375,5.0375,4.8969,4.9169,30623,0
2006-07-06,5.0171,5.0308,4.9303,4.9303,33834,0
2006-07-07,4.9973,5.0171,4.9169,4.9502,17063,0
2006-07-10,4.9771,4.9771,4.8698,4.9034,47684,0
2006-07-11,5.004,5.004,4.8634,4.8766,22200,0
2006-07-12,4.8634,4.9303,4.8434,4.8434,29844,0
2006-07-13,4.8168,4.8168,4.7764,4.7898,34066,0
2006-07-14,4.7764,4.8032,4.7632,4.7632,25853,0
2006-07-17,4.7764,4.7898,4.696,4.696,31439,0
2006-07-18,4.696,4.8099,4.696,4.7163,31679,0
2006-07-19,4.696,4.8168,4.696,4.8168,35413,0
2006-07-20,4.8168,4.9236,4.8168,4.8168,30710,0
2006-07-21,4.8168,4.8168,4.6763,4.7632,31334,0
2006-07-24,4.6627,4.8634,4.6627,4.8634,63271,0
2006-07-25,4.696,4.7898,4.696,4.7898,48489,0
2006-07-26,4.7898,4.9106,4.7898,4.8698,43509,0
2006-07-27,4.8835,4.9106,4.7764,4.8434,34017,0
2006-07-28,4.9106,4.9169,4.7295,4.8903,40300,0
2006-07-31,4.8835,4.9571,4.8835,4.9169,22932,0
2006-08-01,4.9169,4.9838,4.8835,4.8903,38487,0
2006-08-02,4.9637,5.004,4.9169,4.9637,11949,0
2006-08-03,4.9637,4.9705,4.8969,4.9169,21408,0
2006-08-04,4.937,5.004,4.9236,4.9236,15281,0
2006-08-07,4.9973,5.1045,4.937,5.0104,31719,0
2006-08-08,5.004,5.1444,4.937,4.9771,39726,0
2006-08-09,4.9771,5.1045,4.9236,5.0171,16279,0
2006-08-10,4.9705,5.0104,4.9106,4.937,21362,0
2006-08-11,5.004,5.004,4.9034,4.9705,14196,0
2006-08-14,4.937,4.9637,4.8168,4.8365,43134,0
2006-08-15,4.9034,4.937,4.8634,4.8835,26271,0
2006-08-16,4.9106,4.9502,4.8903,4.9169,41421,0
2006-08-17,4.8969,5.0574,4.8298,5.0574,55791,0
2006-08-18,5.1045,5.1779,4.944,5.0237,21706,0
2006-08-21,5.0574,5.1913,4.9771,5.0908,33830,0
2006-08-22,5.1045,5.1045,5.0574,5.064,23892,0
2006-08-23,5.0574,5.0976,4.9571,5.0375,32539,0
2006-08-24,5.051,5.0574,4.9904,5.0308,21084,0
2006-08-25,5.0308,5.0574,4.9838,4.9973,30296,0
2006-08-28,5.064,5.0908,4.9771,5.0908,25002,0
2006-08-29,5.0908,5.0908,5.0375,5.0707,18395,0
2006-08-30,5.0707,5.0776,5.0574,5.0707,67496,0
2006-08-31,5.0375,5.0776,4.9771,5.0171,46885,0
2006-09-01,5.0375,5.064,5.004,5.0574,25815,0
2006-09-05,5.0843,5.0908,5.0237,5.0375,42241,0
2006-09-06,5.0707,5.0707,4.9771,4.9904,25766,0
2006-09-07,4.9705,4.9771,4.8903,4.9106,85455,0
2006-09-08,4.8835,4.9106,4.8766,4.8969,22637,0
2006-09-11,4.8766,4.9106,4.8766,4.9034,41133,0
2006-09-12,4.8766,5.0375,4.8766,5.0171,54863,0
2006-09-13,5.0171,5.0171,5.004,5.0104,33377,0
2006-09-14,5.0104,5.1242,4.9838,5.0237,18224,0
2006-09-15,5.0444,5.0908,5.0444,5.0908,22098,0
2006-09-18,5.1576,5.1576,5.0237,5.0375,52695,0
2006-09-19,5.0375,5.0375,4.9303,4.9637,70534,0
2006-09-20,4.9771,4.9838,4.9502,4.9637,29920,0
2006-09-21,5.0375,5.0707,4.9637,4.9904,28315,0
2006-09-22,4.9502,4.9838,4.9303,4.9705,23126,0
2006-09-25,5.0375,5.0375,4.9303,4.9571,29422,0
2006-09-26,4.9571,5.0171,4.9303,5.0171,42692,0
2006-09-27,5.0104,5.0104,4.9502,4.9571,31430,0
2006-09-28,4.9502,4.9705,4.9502,4.9502,46485,0
2006-09-29,4.9502,4.9705,4.8969,4.9705,48469,0
2006-10-02,4.9705,4.9705,4.9502,4.9502,11304,0
2006-10-03,4.9502,4.9637,4.9236,4.9571,15525,0
2006-10-04,4.9236,4.9637,4.7701,4.8766,52584,0
2006-10-05,4.9571,4.9571,4.8766,4.8766,37079,0
2006-10-06,4.8766,4.9571,4.8766,4.9571,54015,0
2006-10-09,4.9571,4.9705,4.9106,4.9502,39166,0
2006-10-10,4.9502,5.1242,4.9502,5.0104,42399,0
2006-10-11,5.0171,5.0308,4.9838,5.0308,21772,0
2006-10-12,5.0171,5.2448,4.9973,5.1377,33701,0
2006-10-13,5.0574,5.064,4.9637,5.064,37282,0
2006-10-16,5.0707,5.0707,4.9637,5.0171,49536,0
2006-10-17,4.9637,5.0444,4.9637,5.004,55455,0
2006-10-18,5.0375,5.0375,4.9637,5.0237,23450,0
2006-10-19,5.0776,5.0776,4.9571,5.0104,57721,0
2006-10-20,4.9904,5.0444,4.9838,4.9973,47838,0
2006-10-23,5.0171,5.0574,4.9838,5.0574,45866,0
2006-10-24,5.0908,5.111,4.9637,5.0574,52604,0
2006-10-25,5.0375,5.0707,5.0375,5.0707,12607,0
2006-10-26,5.1444,5.1444,5.0908,5.1311,57168,0
2006-10-27,5.1311,5.1509,5.1311,5.1444,18937,0
2006-10-30,5.1576,5.1576,5.1045,5.1045,39029,0
2006-10-31,5.1444,5.1444,4.9771,5.0574,113792,0
2006-11-01,5.0843,5.0843,5.0308,5.0574,31141,0
2006-11-02,4.9904,4.9904,4.9236,4.9502,45958,0
2006-11-03,4.944,5.0574,4.944,5.051,20300,0
2006-11-06,5.0444,5.1509,5.0444,5.1509,36326,0
2006-11-07,5.1444,5.1509,5.1242,5.1509,35037,0
2006-11-08,5.111,5.1509,5.0707,5.1444,22350,0
2006-11-09,5.1644,5.2448,5.1644,5.2247,68614,0
2006-11-10,5.2247,5.2448,5.218,5.2247,70240,0
2006-11-13,5.2378,5.3184,5.2247,5.2981,39957,0
2006-11-14,5.3586,5.3586,5.2915,5.2981,28758,0
2006-11-15,5.218,5.3586,5.218,5.3383,37650,0
2006-11-16,5.3586,5.3784,5.3517,5.3784,38749,0
2006-11-17,5.345,5.345,5.2648,5.3115,45714,0
2006-11-20,5.4588,5.4588,5.2044,5.218,170381,0
2006-11-21,5.2448,5.2782,5.2448,5.2513,24773,0
2006-11-22,5.3048,5.4588,5.2715,5.4321,67814,0
2006-11-24,5.3653,5.5189,5.3653,5.5124,112254,0
2006-11-27,5.5256,5.6327,5.5189,5.5391,137367,0
2006-11-28,5.5391,5.6192,5.5391,5.5925,73804,0
2006-11-29,5.6125,5.6995,5.5925,5.673,164804,0
2006-11-30,5.6327,5.7731,5.5256,5.7263,182283,0
2006-12-01,5.7263,5.7999,5.6327,5.7063,187586,0
2006-12-04,5.7529,5.7664,5.5991,5.7063,140534,0
2006-12-05,5.6995,5.7598,5.6995,5.7398,77432,0
2006-12-06,5.7598,5.7598,5.6995,5.7333,68936,0
2006-12-07,5.7063,5.7598,5.6125,5.6661,72009,0
2006-12-08,5.6192,5.7529,5.6192,5.7462,53073,0
2006-12-11,5.7263,5.7866,5.6863,5.7866,55148,0
2006-12-12,5.7866,5.7932,5.6192,5.6192,89096,0
2006-12-13,5.7529,5.7598,5.4789,5.6125,78615,0
2006-12-14,5.5925,5.7063,5.5925,5.6527,57531,0
2006-12-15,5.7063,5.7063,5.5459,5.673,47004,0
2006-12-18,5.6796,5.693,5.5659,5.5925,23849,0
2006-12-19,5.5525,5.6661,5.5391,5.6594,56092,0
2006-12-20,5.6594,5.6995,5.626,5.6462,50260,0
2006-12-21,5.6192,5.6527,5.5724,5.5925,56486,0
2006-12-22,5.6995,5.6995,5.6393,5.6863,30289,0
2006-12-26,5.6995,5.7063,5.6462,5.6995,51486,0
2006-12-27,5.7063,5.7529,5.6796,5.7529,138572,0
2006-12-28,5.7263,5.7664,5.7196,5.7664,37831,0
2006-12-29,5.7664,5.7999,5.7128,5.7999,49004,0
2007-01-03,5.8603,5.9137,5.84,5.8603,142744,0
2007-01-04,5.8337,5.8603,5.7128,5.7529,82414,0
2007-01-05,5.7263,5.7333,5.6995,5.7263,54331,0
2007-01-08,5.7598,5.7598,5.6327,5.673,61118,0
2007-01-09,5.673,5.7932,5.6462,5.673,83008,0
2007-01-10,5.6462,5.6594,5.5124,5.5659,93606,0
2007-01-11,5.5659,5.6462,5.5659,5.6327,38511,0
2007-01-12,5.6462,5.8603,5.6462,5.7398,65571,0
2007-01-16,5.7866,5.7866,5.7333,5.7664,47174,0
2007-01-17,5.7866,5.7866,5.7196,5.7529,36648,0
2007-01-18,5.7598,5.7598,5.7263,5.7598,26606,0
2007-01-19,5.6995,5.7999,5.6995,5.7398,38895,0
2007-01-22,5.7398,5.7398,5.6995,5.6995,56028,0
2007-01-23,5.673,5.6995,5.5857,5.6594,106576,0
2007-01-24,5.7196,5.7731,5.6661,5.7398,67450,0
2007-01-25,5.7598,5.7799,5.7598,5.7598,44651,0
2007-01-26,5.7866,5.7866,5.6995,5.6995,49546,0
2007-01-29,5.7664,5.7664,5.673,5.7263,68903,0
2007-01-30,5.7866,5.7999,5.673,5.693,123599,0
2007-01-31,6.1545,6.1545,5.7462,5.8667,100361,0
2007-02-01,5.9002,6.0272,5.9002,6.0272,64115,0
2007-02-02,6.0342,6.0407,5.974,5.974,54813,0
2007-02-05,5.974,6.0875,5.9472,6.0741,50797,0
2007-02-06,6.0741,6.0942,5.974,6.0207,54533,0
2007-02-07,6.0272,6.0807,5.9804,6.0807,50942,0
2007-02-08,6.0807,6.2081,6.0807,6.1478,78186,0
2007-02-09,6.2147,6.2483,6.0807,6.1345,55410,0
2007-02-12,6.1009,6.1078,5.994,6.1078,35170,0
2007-02-13,6.0541,6.355,5.994,6.1478,69778,0
2007-02-14,6.1745,6.315,6.1545,6.2483,79579,0
2007-02-15,6.3819,6.3819,6.2278,6.2483,87525,0
2007-02-16,6.2483,6.2483,6.1676,6.1676,45992,0
2007-02-20,6.2081,6.2615,6.188,6.2278,58383,0
2007-02-21,6.2278,6.4019,6.1745,6.3686,81852,0
2007-02-22,6.3285,6.3951,6.2013,6.2214,129617,0
2007-02-23,6.3017,6.3216,6.2214,6.2816,65667,0
2007-02-26,6.3216,6.3483,6.2347,6.2483,83684,0
2007-02-27,5.8136,6.0139,5.6995,5.967,154155,0
2007-02-28,5.7799,6.188,5.6995,6.1813,68959,0
2007-03-01,6.0272,6.0675,5.8467,5.9804,56132,0
2007-03-02,5.967,5.994,5.7731,5.9405,57114,0
2007-03-05,5.9002,5.9002,5.7196,5.7932,68148,0
2007-03-06,5.9804,5.9804,5.8467,5.9337,69091,0
2007-03-07,6.0476,6.0476,5.9002,5.9272,30736,0
2007-03-08,5.9204,5.9606,5.9204,5.9405,34752,0
2007-03-09,5.9472,5.9538,5.8869,5.9538,32637,0
2007-03-12,5.9272,5.967,5.8869,5.9606,19268,0
2007-03-13,5.9137,5.9337,5.7731,5.7731,32675,0
2007-03-14,5.7731,5.8603,5.7731,5.8467,31777,0
2007-03-15,5.8869,5.8935,5.8337,5.8804,49726,0
2007-03-16,5.8804,5.8935,5.8603,5.8935,18749,0
2007-03-19,5.9002,5.9538,5.84,5.9472,42264,0
2007-03-20,5.9538,6.0139,5.9137,6.0139,39338,0
2007-03-21,6.0476,6.0807,5.9337,6.0807,32975,0
2007-03-22,6.1676,6.188,6.0541,6.1745,72248,0
2007-03-23,6.1745,6.3216,6.1745,6.2816,47252,0
2007-03-26,6.2081,6.2081,6.0741,6.1545,99838,0
2007-03-27,6.1545,6.2147,6.061,6.2081,73129,0
2007-03-28,6.1478,6.1478,6.0476,6.1144,38038,0
2007-03-29,6.1144,6.1413,6.1144,6.1413,30252,0
2007-03-30,6.1478,6.2347,6.1413,6.2214,29390,0
2007-04-02,6.2347,6.2615,6.1078,6.2347,22616,0
2007-04-03,6.2347,6.3083,6.2347,6.2682,30478,0
2007-04-04,6.2547,6.2749,6.2547,6.2682,26010,0
2007-04-05,6.2749,6.3017,6.2415,6.2951,36117,0
2007-04-09,6.3216,6.3216,6.2278,6.2682,37176,0
2007-04-10,6.2547,6.2547,6.2081,6.2347,47948,0
2007-04-11,6.188,6.2682,6.1545,6.1611,42595,0
2007-04-12,6.188,6.3017,6.188,6.2951,33076,0
2007-04-13,6.2951,6.3216,6.2682,6.2951,36240,0
2007-04-16,6.3216,6.355,6.315,6.3419,29350,0
2007-04-17,6.3083,6.355,6.2415,6.315,46080,0
2007-04-18,6.2547,6.2682,6.2147,6.2347,34108,0
2007-04-19,6.2347,6.2682,6.2081,6.2415,40474,0
2007-04-20,6.2615,6.2749,6.2415,6.2749,48572,0
2007-04-23,6.2682,6.2816,6.2547,6.2682,10859,0
2007-04-24,6.2883,6.2951,6.2347,6.2682,11941,0
2007-04-25,6.3216,6.3285,6.2749,6.315,38629,0
2007-04-26,6.3216,6.3285,6.2547,6.315,25016,0
2007-04-27,6.2951,6.3285,6.2147,6.3285,36560,0
2007-04-30,6.2951,6.3285,6.2147,6.3083,32956,0
2007-05-01,6.2347,6.2483,6.1345,6.2147,41568,0
2007-05-02,6.1813,6.2682,6.1144,6.1611,76880,0
2007-05-03,6.188,6.2682,6.1478,6.188,60198,0
2007-05-04,6.2147,6.2147,6.1478,6.2147,40735,0
2007-05-07,6.2347,6.2347,6.188,6.2278,39394,0
2007-05-08,6.2347,6.2347,6.188,6.2147,36376,0
2007-05-09,6.1813,6.2013,6.0675,6.188,50225,0
2007-05-10,6.2013,6.2749,6.2013,6.2483,71422,0
2007-05-11,6.2278,6.3619,6.2147,6.3619,59833,0
2007-05-14,6.3483,6.3619,6.2547,6.2951,35656,0
2007-05-15,6.3017,6.3752,6.2816,6.2951,61563,0
2007-05-16,6.2816,6.3017,6.1478,6.2615,56714,0
2007-05-17,6.2347,6.2682,6.2347,6.2682,28633,0
2007-05-18,6.2749,6.2951,6.2615,6.2951,22821,0
2007-05-21,6.3285,6.3351,6.2816,6.3351,40978,0
2007-05-22,6.3351,6.3951,6.3351,6.3351,53498,0
2007-05-23,6.3619,6.4155,6.2682,6.3083,67432,0
2007-05-24,6.3083,6.3083,6.2147,6.2547,42274,0
2007-05-25,6.3216,6.3216,6.2682,6.2682,23666,0
2007-05-29,6.3017,6.3887,6.2816,6.355,47555,0
2007-05-30,6.315,6.9774,6.2749,6.4822,104186,0
2007-05-31,6.4822,6.4822,6.4221,6.4822,26879,0
2007-06-01,6.4357,6.5023,6.355,6.4822,27537,0
2007-06-04,6.2483,6.529,6.2483,6.5226,44505,0
2007-06-05,6.5157,6.8101,6.3951,6.4087,106873,0
2007-06-06,6.355,6.6898,6.355,6.4889,113030,0
2007-06-07,6.5023,6.5023,6.3619,6.3819,35001,0
2007-06-08,6.3419,6.3483,6.2816,6.2951,48911,0
2007-06-11,6.6161,6.6161,6.2883,6.3483,50197,0
2007-06-12,6.3083,6.3351,6.3083,6.3351,35192,0
2007-06-13,6.529,6.529,6.3819,6.4755,27173,0
2007-06-14,6.4755,6.5425,6.4357,6.469,23736,0
2007-06-15,6.6095,6.6095,6.5091,6.5425,18875,0
2007-06-18,6.5425,6.5559,6.5157,6.5494,16791,0
2007-06-19,6.5827,6.5827,6.4487,6.4958,23928,0
2007-06-20,6.5157,6.529,6.4623,6.4623,23079,0
2007-06-21,6.4221,6.4221,6.3752,6.3887,22631,0
2007-06-22,6.4958,6.4958,6.0207,6.2951,69719,0
2007-06-25,6.3351,6.4357,6.2682,6.2816,41095,0
2007-06-26,6.3483,6.3686,6.1745,6.3351,48490,0
2007-06-27,6.2547,6.315,6.1946,6.3017,35193,0
2007-06-28,6.3483,6.3483,6.2147,6.2415,27601,0
2007-06-29,6.2547,6.3419,6.2547,6.2883,40660,0
2007-07-02,6.2749,6.3819,6.1209,6.3351,63181,0
2007-07-03,6.2147,6.6161,6.2147,6.2816,20796,0
2007-07-05,6.2415,6.2816,6.2214,6.2547,19306,0
2007-07-06,6.2147,6.4958,6.2147,6.2682,36759,0
2007-07-09,6.2278,6.4155,6.2278,6.4155,42836,0
2007-07-10,6.2883,6.5023,6.2883,6.355,26131,0
2007-07-11,6.3351,6.4487,6.2816,6.4487,42380,0
2007-07-12,6.4822,6.5559,6.4155,6.469,46620,0
2007-07-13,6.5023,6.5023,6.3819,6.469,28136,0
2007-07-16,6.4487,6.4822,6.3951,6.4822,19536,0
2007-07-17,6.4487,6.5157,6.4221,6.4221,19853,0
2007-07-18,6.3887,6.4155,6.355,6.3819,34479,0
2007-07-19,6.4087,6.529,6.4087,6.4623,24849,0
2007-07-20,6.4958,6.4958,6.3752,6.3887,45884,0
2007-07-23,6.3951,6.469,6.3887,6.4487,38883,0
2007-07-24,6.4087,6.4087,6.3351,6.355,54172,0
2007-07-25,6.3752,6.3819,6.315,6.3216,14017,0
2007-07-26,6.2547,6.2816,6.0342,6.1545,83979,0
2007-07-27,6.0476,6.1278,5.9873,6.0139,61490,0
2007-07-30,6.0807,6.0807,5.7333,5.9804,60326,0
2007-07-31,6.0476,6.1676,5.974,6.0675,66529,0
2007-08-01,6.0407,6.0407,5.8735,6.0005,37310,0
2007-08-02,6.0342,7.1044,5.9472,5.9804,56063,0
2007-08-03,5.8935,5.967,5.7664,5.8337,96390,0
2007-08-06,5.8667,5.8667,5.7263,5.7263,93814,0
2007-08-07,5.7866,5.8603,5.7263,5.7333,98486,0
2007-08-08,5.7932,5.9538,5.7932,5.84,75049,0
2007-08-09,5.7866,6.0942,5.7866,5.8467,53108,0
2007-08-10,5.8533,5.9472,5.7263,5.8268,53038,0
2007-08-13,5.9272,6.0541,5.8533,5.8667,28095,0
2007-08-14,5.9272,5.9272,5.7598,5.7866,35010,0
2007-08-15,5.7263,5.7799,5.1779,5.5724,130488,0
2007-08-16,5.3317,5.472,4.937,5.2782,245410,0
2007-08-17,5.6995,5.7799,5.626,5.7731,52322,0
2007-08-20,5.7799,5.7999,5.7263,5.7999,31387,0
2007-08-21,5.7999,5.9272,5.7664,5.8467,34751,0
2007-08-22,5.8735,5.9272,5.7731,5.7866,25021,0
2007-08-23,5.8136,5.8667,5.7598,5.7598,30668,0
2007-08-24,5.7731,5.8603,5.7598,5.8199,31778,0
2007-08-27,5.8603,5.8603,5.8066,5.8603,32328,0
2007-08-28,5.7866,5.974,5.7398,5.8869,27627,0
2007-08-29,5.9002,5.967,5.7128,5.8199,33146,0
2007-08-30,5.7063,5.7932,5.7063,5.7598,22861,0
2007-08-31,5.8199,5.8804,5.7196,5.7866,62445,0
2007-09-04,5.9072,5.9072,5.8136,5.8804,29873,0
2007-09-05,5.8667,5.9204,5.8533,5.9137,8214,0
2007-09-06,5.9072,5.9272,5.8869,5.9204,18854,0
2007-09-07,5.7999,5.8268,5.7196,5.7462,39568,0
2007-09-10,5.7664,5.8136,5.6393,5.6393,35968,0
2007-09-11,5.7398,5.7932,5.5857,5.6527,46363,0
2007-09-12,5.6594,5.7398,5.6594,5.6995,18128,0
2007-09-13,5.7866,5.9072,5.7128,5.7598,23860,0
2007-09-14,5.693,5.7932,5.693,5.7398,39697,0
2007-09-17,5.6796,5.7462,5.6327,5.673,47437,0
2007-09-18,5.5594,5.8066,5.5525,5.7529,87207,0
2007-09-19,5.8199,5.9002,5.7731,5.7999,59724,0
2007-09-20,5.8268,5.8268,5.7128,5.8136,38803,0
2007-09-21,5.8869,5.9337,5.8533,5.8935,63340,0
2007-09-24,5.9337,6.1345,5.8667,5.9472,71862,0
2007-09-25,5.9072,5.9337,5.8533,5.9072,35611,0
2007-09-26,5.974,5.9873,5.9137,5.9405,28226,0
2007-09-27,5.9804,6.1209,5.9804,6.0073,23706,0
2007-09-28,5.9538,6.0139,5.9538,5.9606,18608,0
2007-10-01,6.0741,6.1545,5.9606,6.1478,43720,0
2007-10-02,6.1209,6.2682,6.1209,6.1611,22901,0
2007-10-03,6.1278,6.2081,6.1209,6.1813,34970,0
2007-10-04,6.1478,6.1813,6.1345,6.1611,24506,0
2007-10-05,6.2483,6.2483,6.1946,6.2013,21552,0
2007-10-08,6.1545,6.188,6.1209,6.1209,21689,0
2007-10-09,6.1209,6.2547,6.1209,6.2013,26236,0
2007-10-10,6.1676,6.2347,6.1676,6.2147,34674,0
2007-10-11,6.2415,6.2615,6.1209,6.188,17523,0
2007-10-12,6.1813,6.188,6.1278,6.1413,17669,0
2007-10-15,6.1209,6.188,6.1209,6.188,29184,0
2007-10-16,6.1209,6.1545,6.0875,6.1413,29934,0
2007-10-17,6.1813,6.188,6.1009,6.188,35936,0
2007-10-18,6.1545,6.2081,6.1078,6.1946,29161,0
2007-10-19,6.1345,6.1345,5.967,5.967,30995,0
2007-10-22,5.8667,5.974,5.8533,5.974,58199,0
2007-10-23,5.994,6.0476,5.9204,6.0476,36567,0
2007-10-24,6.0272,6.0272,5.9002,6.0207,13668,0
2007-10-25,6.0407,6.061,5.9072,6.061,27528,0
2007-10-26,6.0741,6.1078,5.967,6.0476,21513,0
2007-10-29,6.0741,6.1545,6.0476,6.0807,36459,0
2007-10-30,6.0541,6.0875,6.0207,6.0741,35297,0
2007-10-31,6.0541,6.1144,6.0272,6.0942,35892,0
2007-11-01,6.0139,6.0741,5.8533,5.9002,57163,0
2007-11-02,5.967,5.967,5.8268,5.8268,26436,0
2007-11-05,5.7932,5.8735,5.7398,5.8735,44623,0
2007-11-06,5.8935,6.0207,5.8935,6.0073,33591,0
2007-11-07,5.9405,6.0407,5.8735,5.8935,23480,0
2007-11-08,5.967,5.9873,5.8199,5.8603,25719,0
2007-11-09,5.7866,5.8268,5.7664,5.7999,20237,0
2007-11-12,5.8337,5.8337,5.7128,5.7398,36317,0
2007-11-13,5.7263,5.8935,5.7263,5.8066,32140,0
2007-11-14,5.9072,5.9072,5.7731,5.8467,50924,0
2007-11-15,5.8199,5.8804,5.693,5.7063,14903,0
2007-11-16,5.7063,5.7128,5.6527,5.7128,11803,0
2007-11-19,5.6594,5.6863,5.626,5.6796,24982,0
2007-11-20,5.6863,5.6863,5.5525,5.6125,21209,0
2007-11-21,5.5659,5.5724,5.4388,5.5256,34193,0
2007-11-23,5.6527,5.7333,5.6125,5.7063,26399,0
2007-11-26,5.7999,6.0807,5.7999,5.967,121368,0
2007-11-27,5.9538,6.188,5.9137,6.1345,69556,0
2007-11-28,6.188,6.469,6.1078,6.3419,98963,0
2007-11-29,6.3619,6.6762,6.3619,6.6628,71206,0
2007-11-30,6.7365,6.8635,6.2278,6.4289,230254,0
2007-12-03,6.4289,6.4422,6.1078,6.2483,248113,0
2007-12-04,6.355,6.355,5.7462,5.8268,279473,0
2007-12-05,6.061,6.0807,5.9002,6.0541,104356,0
2007-12-06,6.1946,6.1946,6.0073,6.0741,55520,0
2007-12-07,6.1009,6.2547,6.1009,6.1345,69562,0
2007-12-10,6.1946,6.5157,6.1946,6.4019,30906,0
2007-12-11,6.5091,6.5091,6.2214,6.2816,41161,0
2007-12-12,6.4623,6.5157,5.994,6.0073,100760,0
2007-12-13,5.9873,6.0407,5.8667,5.9272,68651,0
2007-12-14,5.8667,5.8804,5.8066,5.8199,32546,0
2007-12-17,5.8066,5.974,5.7866,5.8603,62665,0
2007-12-18,5.8066,5.8935,5.7063,5.7063,65407,0
2007-12-19,5.7999,5.7999,5.6594,5.673,62034,0
2007-12-20,5.6661,5.6796,5.5124,5.5391,89323,0
2007-12-21,5.6327,5.7664,5.472,5.7598,167277,0
2007-12-24,5.7333,5.8735,5.6995,5.8136,75731,0
2007-12-26,6.1813,6.2547,5.8804,6.2347,106530,0
2007-12-27,6.1144,6.1144,5.9538,6.0342,79227,0
2007-12-28,6.1478,6.2214,6.0342,6.0541,109709,0
2007-12-31,5.9272,6.0407,5.8199,5.9072,122110,0
2008-01-02,5.8735,5.9538,5.8199,5.9472,36857,0
2008-01-03,5.8735,5.9405,5.8268,5.9137,71386,0
2008-01-04,5.8337,5.8804,5.7664,5.8199,75053,0
2008-01-07,5.7664,5.8467,5.6995,5.7529,86910,0
2008-01-08,5.7999,5.9405,5.7462,5.8136,98052,0
2008-01-09,5.7866,5.8804,5.7333,5.8199,48849,0
2008-01-10,5.7664,5.7866,5.6059,5.6192,70576,0
2008-01-11,5.5991,5.626,5.345,5.4588,78178,0
2008-01-14,5.4989,5.4989,5.3517,5.4454,88904,0
2008-01-15,5.345,5.3919,5.2981,5.325,103442,0
2008-01-16,5.2981,5.3184,5.1913,5.2448,108828,0
2008-01-17,5.2915,5.2981,5.1045,5.1045,72971,0
2008-01-18,5.1045,5.1644,4.9106,4.9904,126197,0
2008-01-22,4.8032,5.004,4.5755,4.9637,182264,0
2008-01-23,4.8698,5.218,4.8168,5.1444,98796,0
2008-01-24,5.1177,5.2715,5.0375,5.2044,60507,0
2008-01-25,5.2981,5.3586,5.1644,5.2112,42415,0
2008-01-28,5.2981,5.385,5.2044,5.3048,53811,0
2008-01-29,5.3383,5.4187,5.325,5.3717,50111,0
2008-01-30,5.5925,5.5925,5.2782,5.3653,96297,0
2008-01-31,5.3653,5.4989,5.2847,5.472,60159,0
2008-02-01,5.5925,5.6527,5.452,5.6393,36886,0
2008-02-04,5.7529,5.8136,5.7196,5.7333,53150,0
2008-02-05,5.7063,5.7063,5.5724,5.6059,51213,0
2008-02-06,5.693,5.6995,5.6192,5.6462,21780,0
2008-02-07,5.5991,5.6863,5.5857,5.6192,26661,0
2008-02-08,5.5459,5.6796,5.5324,5.626,31089,0
2008-02-11,5.6995,5.6995,5.6059,5.6125,31953,0
2008-02-12,5.6995,5.7731,5.5324,5.5391,56036,0
2008-02-13,6.1009,6.1009,5.5324,5.6594,48293,0
2008-02-14,5.7598,5.7598,5.6527,5.6594,68097,0
2008-02-15,5.5991,5.673,5.5792,5.6327,24619,0
2008-02-19,5.6462,5.693,5.5857,5.6059,43984,0
2008-02-20,5.5459,5.693,5.5324,5.693,28774,0
2008-02-21,5.7263,5.7333,5.5189,5.6059,52281,0
2008-02-22,5.5991,5.7263,5.4989,5.6462,24382,0
2008-02-25,5.8136,5.8136,5.6125,5.7063,64233,0
2008-02-26,5.8268,5.8268,5.6863,5.7999,75124,0
2008-02-27,5.8268,5.8533,5.7333,5.7932,46441,0
2008-02-28,5.7529,5.7999,5.6863,5.7598,33871,0
2008-02-29,5.7462,5.7462,5.6527,5.673,28080,0
2008-03-03,5.6594,5.6594,5.472,5.5991,102144,0
2008-03-04,5.5925,5.6192,5.3717,5.5925,54592,0
2008-03-05,5.5659,5.6863,5.5659,5.6192,40440,0
2008-03-06,5.6796,5.693,5.5659,5.5659,15434,0
2008-03-07,5.4654,5.5459,5.3784,5.385,36092,0
2008-03-10,5.385,5.3919,5.2378,5.2513,81715,0
2008-03-11,5.3517,5.4454,5.3115,5.3986,71399,0
2008-03-12,5.3586,5.4055,5.2847,5.3048,33809,0
2008-03-13,5.2378,5.3784,5.1913,5.3517,77784,0
2008-03-14,5.3919,5.3919,5.1779,5.218,53482,0
2008-03-17,5.0976,5.2044,5.0104,5.051,90667,0
2008-03-18,5.1242,5.2378,5.0237,5.1377,112892,0
2008-03-19,5.1913,5.218,5.0574,5.1311,68698,0
2008-03-20,5.1045,5.2715,5.004,5.2715,38157,0
2008-03-24,5.2448,5.4055,5.2448,5.2782,42610,0
2008-03-25,5.345,5.3586,5.2112,5.3383,36092,0
2008-03-26,5.2715,5.3517,5.2715,5.2847,44038,0
2008-03-27,5.3717,5.4187,5.2981,5.3115,53935,0
2008-03-28,5.2847,5.385,5.2782,5.3586,48468,0
2008-03-31,5.3717,5.4187,5.0237,5.412,77384,0
2008-04-01,5.2847,5.5459,5.2847,5.4922,83083,0
2008-04-02,5.4922,5.6393,5.452,5.5857,43399,0
2008-04-03,5.5324,5.6059,5.5324,5.5459,36420,0
2008-04-04,5.5324,5.6059,5.4857,5.5525,62182,0
2008-04-07,5.5724,5.6462,5.5525,5.6192,68621,0
2008-04-08,5.5525,5.7398,5.5525,5.6863,30244,0
2008-04-09,5.7731,5.7731,5.6125,5.6527,35612,0
2008-04-10,5.6125,5.6527,5.5525,5.5525,31041,0
2008-04-11,5.5525,5.5594,5.452,5.452,12107,0
2008-04-14,5.5459,5.5459,5.3717,5.3717,21401,0
2008-04-15,5.3986,5.4989,5.3517,5.3717,19797,0
2008-04-16,5.412,5.5525,5.412,5.5525,43633,0
2008-04-17,5.5324,5.5525,5.4922,5.5391,54046,0
2008-04-18,5.6125,5.6995,5.6125,5.693,17790,0
2008-04-21,5.6661,5.693,5.5991,5.6462,40314,0
2008-04-22,5.6059,5.6393,5.5594,5.5659,30642,0
2008-04-23,5.5925,5.6462,5.5925,5.626,31705,0
2008-04-24,5.6462,5.7263,5.5857,5.693,21926,0
2008-04-25,5.6192,5.7529,5.6192,5.7529,71882,0
2008-04-28,5.7529,5.7731,5.7196,5.7398,23544,0
2008-04-29,5.7263,5.8136,5.6995,5.7529,20978,0
2008-04-30,5.7333,5.7598,5.673,5.7196,74871,0
2008-05-01,5.7866,5.8199,5.7128,5.8066,67862,0
2008-05-02,5.84,5.8467,5.7866,5.7866,18189,0
2008-05-05,5.7529,5.7866,5.7529,5.7598,9071,0
2008-05-06,5.7398,5.8869,5.7398,5.8337,71719,0
2008-05-07,5.8066,5.8603,5.7333,5.7598,99474,0
2008-05-08,5.7196,5.8337,5.7196,5.8337,37231,0
2008-05-09,5.7196,5.8337,5.7196,5.8199,26186,0
2008-05-12,5.8667,6.0207,5.8268,5.9272,57309,0
2008-05-13,5.8935,6.0741,5.8935,6.0342,43985,0
2008-05-14,6.1078,6.1478,6.0476,6.0476,57740,0
2008-05-15,6.1144,6.2347,6.0675,6.2347,34429,0
2008-05-16,6.2081,6.2816,6.2081,6.2816,52032,0
2008-05-19,6.2883,6.2883,6.2483,6.2749,34279,0
2008-05-20,6.2147,6.2547,6.2013,6.2081,20725,0
2008-05-21,6.2081,6.2483,6.1009,6.188,33433,0
2008-05-22,6.2547,6.3017,6.188,6.2547,20824,0
2008-05-23,6.2415,6.2415,6.0875,6.1413,31660,0
2008-05-27,6.1278,6.2147,6.1278,6.2013,19918,0
2008-05-28,6.2214,6.5494,6.2081,6.4357,57636,0
2008-05-29,6.4087,6.4958,6.355,6.4755,78203,0
2008-05-30,6.5157,6.5157,6.4487,6.5091,65245,0
2008-06-02,6.4822,6.5023,6.4087,6.4422,60776,0
2008-06-03,6.5226,6.5226,6.4289,6.4623,46624,0
2008-06-04,6.4221,6.4623,6.3285,6.3351,50935,0
2008-06-05,6.5157,6.529,6.355,6.529,59071,0
2008-06-06,6.3483,6.4221,6.0272,6.2816,194715,0
2008-06-09,6.2883,6.3419,6.2214,6.2483,35640,0
2008-06-10,6.2147,6.2278,6.1009,6.1144,39462,0
2008-06-11,6.1209,6.1209,5.9804,6.0272,33486,0
2008-06-12,6.0875,6.1545,6.0675,6.1278,35846,0
2008-06-13,6.2013,6.2081,6.1545,6.188,19129,0
2008-06-16,6.2147,6.2147,6.1676,6.188,22866,0
2008-06-17,6.2147,6.2147,6.1611,6.1813,10578,0
2008-06-18,6.1413,6.1745,6.0407,6.1676,23993,0
2008-06-19,6.1413,6.188,6.0675,6.0942,21360,0
2008-06-20,6.2013,6.4487,6.061,6.1611,82304,0
2008-06-23,6.2347,6.2415,6.1745,6.1813,41446,0
2008-06-24,6.1676,6.1813,6.0207,6.0875,84008,0
2008-06-25,6.4487,6.4487,6.1478,6.2147,66428,0
2008-06-26,6.1009,6.1078,6.0207,6.0741,40987,0
2008-06-27,6.0272,6.0675,5.8935,5.9002,77113,0
2008-06-30,5.8935,6.0139,5.8735,5.9072,33450,0
2008-07-01,5.8667,5.9538,5.8667,5.9337,18355,0
2008-07-02,5.9606,6.1144,5.7932,5.7932,39615,0
2008-07-03,5.7128,5.7128,5.6125,5.6527,52752,0
2008-07-07,5.5991,5.6462,5.4321,5.5857,80053,0
2008-07-08,5.5857,5.5925,5.472,5.5857,45600,0
2008-07-09,5.5525,5.6527,5.4922,5.4989,36473,0
2008-07-10,5.4989,5.5991,5.472,5.5525,34966,0
2008-07-11,5.5391,5.5724,5.3717,5.3919,65813,0
2008-07-14,5.472,5.4922,5.3653,5.3653,40106,0
2008-07-15,5.3653,5.3919,5.2044,5.3653,125523,0
2008-07-16,5.3517,5.5525,5.3517,5.5525,70747,0
2008-07-17,5.6125,5.8667,5.5189,5.8667,59126,0
2008-07-18,5.9002,5.9002,5.6995,5.8199,32273,0
2008-07-21,6.0875,6.0875,5.7999,5.8603,53529,0
2008-07-22,5.84,5.9204,5.7598,5.9204,28050,0
2008-07-23,6.1078,6.1078,5.9204,5.9606,29368,0
2008-07-24,6.0541,6.0541,5.7799,5.7799,40245,0
2008-07-25,5.7196,5.7799,5.6661,5.6995,36872,0
2008-07-28,5.8467,5.8467,5.5525,5.5525,29614,0
2008-07-29,5.673,5.7063,5.5991,5.6863,27037,0
2008-07-30,5.6796,5.7263,5.6594,5.7263,18191,0
2008-07-31,5.6863,5.8667,5.6863,5.8066,34243,0
2008-08-01,5.7731,5.967,5.7731,5.8337,23290,0
2008-08-04,6.1345,6.1345,5.7128,5.7799,25730,0
2008-08-05,5.7866,5.9606,5.6863,5.8467,35251,0
2008-08-06,5.8533,5.8804,5.8136,5.8735,31315,0
2008-08-07,5.7731,6.188,5.7731,5.9137,40474,0
2008-08-08,5.8136,6.0342,5.8136,6.0005,40011,0
2008-08-11,6.0272,6.0741,5.9405,5.9538,32016,0
2008-08-12,5.9405,6.0807,5.8199,5.8268,56705,0
2008-08-13,5.8735,5.9405,5.8268,5.9405,31659,0
2008-08-14,5.9137,6.0342,5.8935,6.0207,49604,0
2008-08-15,6.0005,6.0139,5.9204,5.9472,17172,0
2008-08-18,6.0272,6.0272,5.8869,5.9072,29746,0
2008-08-19,5.8869,5.8935,5.8603,5.8935,11172,0
2008-08-20,5.8804,5.8804,5.8136,5.8735,29536,0
2008-08-21,5.8136,5.8935,5.7731,5.8667,32170,0
2008-08-22,6.0675,6.0741,5.7664,5.8337,23884,0
2008-08-25,6.0675,6.0675,5.7529,5.7598,30361,0
2008-08-26,5.7598,5.8533,5.7598,5.8066,21659,0
2008-08-27,5.8667,5.8804,5.8199,5.8667,20106,0
2008-08-28,5.9337,5.9337,5.8533,5.9137,52768,0
2008-08-29,5.9204,5.9204,5.8337,5.9002,19900,0
2008-09-02,5.9538,5.9804,5.9137,5.9538,34818,0
2008-09-03,6.0005,6.0005,5.8603,5.9204,44424,0
2008-09-04,5.7731,5.8136,5.6393,5.7462,42357,0
2008-09-05,5.6527,5.6527,5.5792,5.6125,61307,0
2008-09-08,5.7462,5.7866,5.5525,5.6192,55053,0
2008-09-09,5.6192,5.6192,5.4187,5.4187,48888,0
2008-09-10,5.3717,5.3717,5.0843,5.1045,109243,0
2008-09-11,5.0375,5.2247,4.9771,5.1045,25503,0
2008-09-12,5.0843,5.1576,5.0843,5.1177,11139,0
2008-09-15,4.9904,5.1509,4.9637,4.9637,65643,0
2008-09-16,4.9502,4.9502,4.6828,4.7833,116431,0
2008-09-17,4.6828,4.9502,4.6492,4.7295,142683,0
2008-09-18,4.6894,4.9502,4.6828,4.937,79908,0
2008-09-19,5.3317,6.188,5.3317,5.7462,139008,0
2008-09-22,5.7263,5.7263,5.412,5.5124,43149,0
2008-09-23,5.5256,5.5659,5.3986,5.4253,52230,0
2008-09-24,5.3919,5.4187,5.3517,5.3517,16325,0
2008-09-25,5.3717,5.412,5.3517,5.385,36518,0
2008-09-26,5.1444,5.2044,5.0237,5.0843,93287,0
2008-09-29,4.9236,4.9571,4.7498,4.7764,102736,0
2008-09-30,4.8232,5.1045,4.7898,5.064,41065,0
2008-10-01,4.9771,4.9771,4.8168,4.9637,22545,0
2008-10-02,5.0237,5.0237,4.6828,4.696,71537,0
2008-10-03,4.656,4.7096,4.4153,4.5487,187550,0
2008-10-06,4.4419,4.5156,3.7061,4.1543,255186,0
2008-10-07,4.094,4.3484,3.8869,4.0473,146185,0
2008-10-08,3.7931,3.9669,3.4587,3.9068,163761,0
2008-10-09,4.0538,4.0808,3.7997,3.8467,129086,0
2008-10-10,3.6192,3.6324,3.5121,3.5789,263970,0
2008-10-13,3.5121,4.3148,3.5121,4.0873,122378,0
2008-10-14,4.462,4.529,4.2681,4.3148,87996,0
2008-10-15,4.1075,4.1409,3.9736,3.9736,62452,0
2008-10-16,3.9469,3.9469,3.7196,3.8801,54819,0
2008-10-17,3.6927,4.2681,3.6927,4.0873,31199,0
2008-10-20,4.2011,4.5222,4.2011,4.4486,152496,0
2008-10-21,4.5086,4.5086,4.2814,4.288,232715,0
2008-10-22,4.4153,4.4153,4.0341,4.2547,85312,0
2008-10-23,4.6361,4.6361,4.1342,4.1744,173046,0
2008-10-24,3.3449,4.0538,2.1672,3.6526,239643,0
2008-10-27,3.559,3.5992,3.3314,3.358,367880,0
2008-10-28,3.5389,3.5457,3.3449,3.445,69128,0
2008-10-29,3.5457,3.5656,3.358,3.4987,88908,0
2008-10-30,3.4786,3.5121,3.3649,3.3918,75089,0
2008-10-31,3.3918,3.4519,3.3182,3.3449,186062,0
2008-11-03,3.4184,3.4918,3.3247,3.3716,102363,0
2008-11-04,3.4118,3.8467,3.3851,3.7127,75123,0
2008-11-05,3.8129,3.8263,3.5656,3.5992,55873,0
2008-11-06,3.5856,3.5856,3.445,3.4519,37053,0
2008-11-07,3.4852,3.6059,3.4587,3.5121,242351,0
2008-11-10,3.5457,3.6258,3.0974,3.1106,120849,0
2008-11-11,3.2109,3.2246,3.0772,3.084,57844,0
2008-11-12,3.0772,3.0772,2.8433,2.8433,71112,0
2008-11-13,2.7897,2.9434,2.7428,2.9434,83100,0
2008-11-14,2.9704,3.0237,2.7897,2.8365,62581,0
2008-11-17,2.9301,2.9501,2.6892,2.8497,58229,0
2008-11-18,2.7361,2.8632,2.7361,2.7964,63636,0
2008-11-19,2.7897,2.7897,2.1807,2.3413,127496,0
2008-11-20,2.2277,2.4017,2.221,2.2744,233564,0
2008-11-21,2.2812,2.3883,2.2477,2.2477,96136,0
2008-11-24,2.4217,2.6962,2.4082,2.6962,111136,0
2008-11-25,2.7964,2.83,2.7091,2.7493,70932,0
2008-11-26,2.5822,3.1374,2.5822,3.0639,127901,0
2008-11-28,2.8966,3.1374,2.8966,3.1242,37909,0
2008-12-01,3.0908,3.0908,2.9167,3.0505,118389,0
2008-12-02,3.5457,3.5457,2.9704,3.2513,65961,0
2008-12-03,3.1106,3.1106,2.8767,2.9569,71573,0
2008-12-04,2.8232,3.0704,2.522,2.5955,124988,0
2008-12-05,2.542,2.7428,2.4417,2.6693,101832,0
2008-12-08,2.6892,2.9501,2.6892,2.7293,96160,0
2008-12-09,2.7293,2.7293,2.6824,2.6892,34404,0
2008-12-10,2.8767,2.8767,2.7293,2.8031,43969,0
2008-12-11,2.7561,2.8565,2.6492,2.7091,58815,0
2008-12-12,2.6624,2.7561,2.6157,2.7361,79147,0
2008-12-15,2.7428,2.7628,2.6222,2.6222,110516,0
2008-12-16,2.5822,2.9033,2.5822,2.783,68484,0
2008-12-17,2.7159,2.9569,2.7159,2.9434,53351,0
2008-12-18,2.9501,3.0037,2.8632,2.8833,45260,0
2008-12-19,2.9501,2.9635,2.8433,2.8701,88083,0
2008-12-22,2.9434,2.9704,2.7428,2.7428,61138,0
2008-12-23,2.8433,2.9033,2.7561,2.7561,49854,0
2008-12-24,2.7293,2.8031,2.7293,2.7493,31958,0
2008-12-26,2.7361,2.9167,2.7361,2.8095,35682,0
2008-12-29,2.8095,2.9368,2.7493,2.7628,90431,0
2008-12-30,2.783,2.9968,2.783,2.8565,173907,0
2008-12-31,2.9033,3.1374,2.8898,3.0772,120083,0
2009-01-02,3.1106,3.2778,3.1106,3.2448,71488,0
2009-01-05,3.2109,3.2513,3.2109,3.2448,160453,0
2009-01-06,3.2846,3.3381,3.2714,3.2846,43637,0
2009-01-07,3.1842,3.238,3.1842,3.2109,19584,0
2009-01-08,3.1511,3.2109,3.1174,3.2109,21831,0
2009-01-09,3.2109,3.2109,3.1444,3.1776,58322,0
2009-01-12,3.1242,3.2046,3.0639,3.0639,29674,0
2009-01-13,2.9903,3.1106,2.9837,3.0772,33474,0
2009-01-14,2.9837,3.0372,2.91,2.9434,40024,0
2009-01-15,2.9434,2.9569,2.7897,2.9569,87241,0
2009-01-16,3.0704,3.0704,2.7428,2.9968,56045,0
2009-01-20,2.8767,2.9434,2.8095,2.8767,60604,0
2009-01-21,2.8031,2.9635,2.8031,2.9635,52246,0
2009-01-22,2.9569,2.9569,2.8767,2.9368,7765,0
2009-01-23,2.7964,2.9767,2.7964,2.9033,11322,0
2009-01-26,2.9501,3.1242,2.9033,2.9767,43120,0
2009-01-27,3.0372,3.0438,2.9501,2.9903,42213,0
2009-01-28,3.104,3.104,3.0438,3.0908,37455,0
2009-01-29,3.0105,3.0639,2.7897,2.9837,54953,0
2009-01-30,3.0372,3.0372,2.9234,2.9368,31763,0
2009-02-02,2.8565,2.9167,2.8565,2.8767,18846,0
2009-02-03,2.8565,2.9704,2.8565,2.9704,28970,0
2009-02-04,3.0037,3.0105,2.9434,2.9635,7323,0
2009-02-05,3.104,3.104,2.9301,3.0639,42010,0
2009-02-06,3.0237,3.1174,3.0237,3.104,23291,0
2009-02-09,3.0704,3.104,3.0704,3.0772,22207,0
2009-02-10,3.0303,3.1242,3.0105,3.0174,24563,0
2009-02-11,2.9968,3.0438,2.9434,2.9434,26596,0
2009-02-12,2.9434,3.0303,2.9301,3.0303,34074,0
2009-02-13,3.0505,3.0639,3.0105,3.0105,38867,0
2009-02-17,2.8701,2.9167,2.8565,2.8767,17226,0
2009-02-18,2.8433,2.8767,2.7428,2.7897,73549,0
2009-02-19,2.8095,2.8767,2.7561,2.7697,42020,0
2009-02-20,2.6824,2.7361,2.6089,2.6757,101558,0
2009-02-23,2.7024,2.7229,2.6357,2.6427,121820,0
2009-02-24,2.6157,2.7493,2.5822,2.7428,87548,0
2009-02-25,2.7091,2.7428,2.6023,2.7229,45227,0
2009-02-26,2.7493,2.7493,2.6222,2.6222,40153,0
2009-02-27,2.542,2.6427,2.5088,2.6023,62501,0
2009-03-02,2.5487,2.5487,2.4017,2.4349,63246,0
2009-03-03,2.3749,2.4617,2.3012,2.3347,114298,0
2009-03-04,2.3615,2.4283,2.3347,2.3749,114033,0
2009-03-05,2.3347,2.4082,2.3347,2.3548,118959,0
2009-03-06,2.3146,2.3749,2.2744,2.2744,68378,0
2009-03-09,2.1941,2.3615,2.1941,2.2812,39330,0
2009-03-10,2.3078,2.3883,2.3078,2.3815,74697,0
2009-03-11,2.4417,2.5088,2.4017,2.4149,59628,0
2009-03-12,2.4417,2.5088,2.395,2.4885,78909,0
2009-03-13,2.5287,2.6089,2.4817,2.5619,58713,0
2009-03-16,2.5487,2.6023,2.5487,2.5487,36019,0
2009-03-17,2.5487,2.6557,2.522,2.6557,30821,0
2009-03-18,2.5822,2.7024,2.5822,2.6492,94754,0
2009-03-19,2.6757,2.7159,2.6693,2.6962,16801,0
2009-03-20,2.6624,2.7159,2.6624,2.6693,16662,0
2009-03-23,2.7493,2.8095,2.7293,2.7964,61207,0
2009-03-24,2.8095,2.8565,2.783,2.8165,44919,0
2009-03-25,2.7763,2.8898,2.7763,2.8433,53261,0
2009-03-26,2.9033,3.0639,2.8833,3.0639,94290,0
2009-03-27,3.0438,3.0438,2.9368,3.0105,98994,0
2009-03-30,3.0237,3.0237,2.8767,2.9501,69558,0
2009-03-31,2.9167,3.0174,2.9167,2.9569,83478,0
2009-04-01,2.8365,2.9167,2.8031,2.8898,43346,0
2009-04-02,2.9837,3.0974,2.9837,3.0303,43126,0
2009-04-03,3.0303,3.0908,3.0237,3.0704,34172,0
2009-04-06,3.0438,3.084,3.0174,3.084,30013,0
2009-04-07,3.0105,3.0105,2.9704,2.9837,9270,0
2009-04-08,3.0505,3.0704,2.9704,3.0438,24411,0
2009-04-09,3.1106,3.171,3.0908,3.1242,32818,0
2009-04-13,3.1106,3.1511,3.0974,3.1511,20710,0
2009-04-14,3.1776,3.1776,3.0704,3.1106,24274,0
2009-04-15,3.1374,3.1511,3.0237,3.0908,32402,0
2009-04-16,3.2778,3.2778,3.1242,3.2109,23657,0
2009-04-17,3.2246,3.2645,3.1511,3.2513,59097,0
2009-04-20,3.1842,3.1842,3.0704,3.1106,33143,0
2009-04-21,3.0772,3.1444,3.0772,3.1444,24767,0
2009-04-22,3.1374,3.238,3.1374,3.2046,17691,0
2009-04-23,3.2448,3.2448,3.1977,3.2109,22881,0
2009-04-24,3.2311,3.2513,3.1842,3.238,47742,0
2009-04-27,3.1511,3.2448,3.1374,3.1977,25783,0
2009-04-28,3.1374,3.2109,3.1374,3.1444,32809,0
2009-04-29,3.1374,3.2914,3.1374,3.2914,28595,0
2009-04-30,3.3112,3.3513,3.3046,3.3112,76019,0
2009-05-01,3.2714,3.3513,3.2714,3.2778,53378,0
2009-05-04,3.3449,3.358,3.3112,3.3449,135096,0
2009-05-05,3.3716,3.4184,3.3513,3.4184,68733,0
2009-05-06,3.4852,3.5323,3.3851,3.5323,49380,0
2009-05-07,3.5255,3.5255,3.3783,3.4051,83445,0
2009-05-08,3.4653,3.4719,3.4118,3.4719,21425,0
2009-05-11,3.4719,3.4786,3.3851,3.4653,36144,0
2009-05-12,3.445,3.445,3.3513,3.3983,87277,0
2009-05-13,3.3513,3.358,3.2846,3.2981,55023,0
2009-05-14,3.3046,3.3918,3.2778,3.3918,24251,0
2009-05-15,3.3649,3.3851,3.3449,3.3649,72251,0
2009-05-18,3.4118,3.4786,3.4118,3.4653,31457,0
2009-05-19,3.4118,3.4519,3.3381,3.3716,113067,0
2009-05-20,3.4719,3.4786,3.4118,3.4385,161721,0
2009-05-21,3.3783,3.4318,3.3449,3.358,113727,0
2009-05-22,3.358,3.3983,3.358,3.3983,36594,0
2009-05-26,3.358,3.4852,3.358,3.4786,62172,0
2009-05-27,3.4786,3.4852,3.4118,3.445,139944,0
2009-05-28,3.445,3.4719,3.3783,3.445,77245,0
2009-05-29,3.4786,3.519,3.445,3.445,169954,0
2009-06-01,3.519,3.6526,3.4653,3.646,160891,0
2009-06-02,3.6125,3.7597,3.6125,3.7061,63242,0
2009-06-03,3.7261,3.7261,3.5992,3.6526,64235,0
2009-06-04,3.679,3.7328,3.6192,3.7127,71730,0
2009-06-05,3.6859,3.8065,3.6859,3.7464,59156,0
2009-06-08,3.6927,3.7261,3.679,3.6927,26098,0
2009-06-09,3.7393,3.7597,3.7127,3.7393,51297,0
2009-06-10,3.7997,3.7997,3.7127,3.7196,53897,0
2009-06-11,3.679,3.8197,3.679,3.7931,55982,0
2009-06-12,3.7662,3.7662,3.7127,3.7328,32300,0
2009-06-15,3.7393,3.7393,3.6392,3.6859,49208,0
2009-06-16,3.679,3.6927,3.6192,3.6927,77086,0
2009-06-17,3.6059,3.6726,3.5992,3.6125,36892,0
2009-06-18,3.646,3.679,3.6125,3.646,48013,0
2009-06-19,3.679,3.679,3.5992,3.6258,82724,0
2009-06-22,3.5992,3.5992,3.3449,3.4184,82395,0
2009-06-23,3.4385,3.4385,3.3716,3.4118,55190,0
2009-06-24,3.4519,3.5054,3.3851,3.4118,22273,0
2009-06-25,3.4318,3.4852,3.4251,3.4852,20755,0
2009-06-26,3.4653,3.5054,3.4318,3.4852,38982,0
2009-06-29,3.4918,3.5523,3.4719,3.5523,34088,0
2009-06-30,3.5723,3.5723,3.3513,3.4786,86818,0
2009-07-01,3.445,3.5457,3.4318,3.519,103728,0
2009-07-02,3.4184,3.4385,3.3851,3.4118,29286,0
2009-07-06,3.3783,3.3918,3.3046,3.3716,52225,0
2009-07-07,3.3449,3.3449,3.2576,3.2576,53783,0
2009-07-08,3.2714,3.2778,3.1842,3.1977,62775,0
2009-07-09,3.2645,3.2645,3.1106,3.1776,225431,0
2009-07-10,3.1174,3.1641,3.0908,3.1242,168800,0
2009-07-13,3.1511,3.2109,3.1374,3.191,117223,0
2009-07-14,3.2046,3.2645,3.2046,3.2448,68292,0
2009-07-15,3.3182,3.3649,3.3182,3.3513,63483,0
2009-07-16,3.3513,3.4118,3.3513,3.4051,48547,0
2009-07-17,3.4653,3.4786,3.3983,3.4385,44385,0
2009-07-20,3.4918,3.5121,3.4587,3.5054,77593,0
2009-07-21,3.5255,3.5789,3.4987,3.519,61562,0
2009-07-22,3.4719,3.5457,3.4719,3.5457,95740,0
2009-07-23,3.5656,3.6592,3.5656,3.646,48648,0
2009-07-24,3.6324,3.646,3.5523,3.6392,103778,0
2009-07-27,3.6726,3.6726,3.5992,3.6324,68257,0
2009-07-28,3.5723,3.6324,3.5723,3.6059,163947,0
2009-07-29,3.6125,3.6125,3.5323,3.5656,66341,0
2009-07-30,3.5656,3.6392,3.5656,3.6125,102271,0
2009-07-31,3.6059,3.646,3.6059,3.6392,28079,0
2009-08-03,3.679,3.7393,3.6726,3.7196,45416,0
2009-08-04,3.7393,3.7662,3.6859,3.7328,80526,0
2009-08-05,3.7261,3.7529,3.5923,3.7127,119408,0
2009-08-06,3.7127,3.8065,3.6927,3.7328,66715,0
2009-08-07,3.7662,3.8335,3.7662,3.7997,46156,0
2009-08-10,3.8129,3.8197,3.7464,3.7864,53071,0
2009-08-11,3.7464,3.7597,3.7196,3.7464,30674,0
2009-08-12,3.7662,3.7997,3.7328,3.7931,85002,0
2009-08-13,3.4852,3.7997,3.4786,3.7529,109393,0
2009-08-14,3.679,3.7328,3.646,3.6726,59736,0
2009-08-17,3.5723,3.6192,3.5389,3.5923,50434,0
2009-08-18,3.4051,3.5856,3.4051,3.5789,107037,0
2009-08-19,3.5457,3.6258,3.5389,3.6258,14294,0
2009-08-20,3.646,3.7061,3.646,3.7061,23007,0
2009-08-21,3.7061,3.7464,3.7061,3.7196,38884,0
2009-08-24,3.7464,3.7796,3.679,3.7061,61310,0
2009-08-25,3.7529,3.7796,3.6994,3.7261,78544,0
2009-08-26,3.7127,3.7464,3.6258,3.7196,89396,0
2009-08-27,3.6859,3.7261,3.6258,3.7061,17104,0
2009-08-28,3.666,3.7127,3.6392,3.6726,102259,0
2009-08-31,3.679,3.679,3.5992,3.6192,68572,0
2009-09-01,3.6258,3.6726,3.5723,3.5923,54429,0
2009-09-02,3.5457,3.5789,3.5389,3.5523,52729,0
2009-09-03,3.5992,3.6258,3.5856,3.6258,22283,0
2009-09-04,3.6258,3.7061,3.6258,3.6859,21095,0
2009-09-08,3.7796,3.7796,3.7464,3.7729,49108,0
2009-09-09,3.7729,3.8399,3.7729,3.8065,81213,0
2009-09-10,3.8467,3.8869,3.8335,3.8665,79464,0
2009-09-11,3.8665,3.8801,3.86,3.8801,57228,0
2009-09-14,3.8197,3.8999,3.8197,3.8869,45672,0
2009-09-15,3.8999,3.9202,3.8733,3.9135,67436,0
2009-09-16,3.9268,4.0405,3.9268,4.0341,45217,0
2009-09-17,4.0341,4.0873,4.0341,4.0603,54800,0
2009-09-18,4.0672,4.0873,4.0405,4.0473,41621,0
2009-09-21,4.0138,4.0341,3.9669,3.9871,76665,0
2009-09-22,3.9805,4.0274,3.9805,4.0274,40327,0
2009-09-23,4.0004,4.0274,3.9805,3.9871,32189,0
2009-09-24,3.9535,3.9535,3.8869,3.9202,51810,0
2009-09-25,3.8934,3.9068,3.8665,3.8801,20131,0
2009-09-28,3.8801,4.0072,3.8801,3.9736,72895,0
2009-09-29,3.9404,4.0072,3.8999,3.9602,67710,0
2009-09-30,3.9135,4.0208,3.9135,3.9669,63631,0
2009-10-01,3.9268,3.9936,3.8934,3.8934,81867,0
2009-10-02,3.8467,3.8733,3.7864,3.7931,57073,0
2009-10-05,3.7864,3.8869,3.7796,3.8733,72850,0
2009-10-06,3.8335,4.0072,3.8335,3.9669,116482,0
2009-10-07,3.9936,4.0274,3.9736,4.0274,97712,0
2009-10-08,4.0072,4.0808,4.0072,4.0603,40787,0
2009-10-09,4.094,4.1006,4.0405,4.094,41809,0
2009-10-12,4.094,4.1342,4.0808,4.1208,36500,0
2009-10-13,4.1342,4.1342,4.0873,4.1075,20647,0
2009-10-14,4.0603,4.1878,4.0603,4.1208,56461,0
2009-10-15,4.0873,4.2077,4.0873,4.1878,53214,0
2009-10-16,4.1477,4.1543,4.1075,4.1409,37109,0
2009-10-19,4.1744,4.181,4.0808,4.1477,48146,0
2009-10-20,4.1744,4.1744,4.094,4.1141,37904,0
2009-10-21,4.0873,4.1409,4.0473,4.0473,26313,0
2009-10-22,4.0138,4.0873,4.0004,4.0873,36749,0
2009-10-23,4.0808,4.0808,4.0208,4.0274,33576,0
2009-10-26,4.0473,4.1006,4.0072,4.0208,33287,0
2009-10-27,4.0072,4.0072,3.9202,3.9535,51650,0
2009-10-28,3.9404,3.9404,3.7796,3.8065,71353,0
2009-10-29,3.7931,3.9337,3.7393,3.8531,127673,0
2009-10-30,3.8665,3.8665,3.7061,3.7597,20650,0
2009-11-02,3.7328,3.7662,3.6392,3.6994,91215,0
2009-11-03,3.7196,3.7997,3.7127,3.7529,37740,0
2009-11-04,3.8197,3.8733,3.7729,3.7729,58451,0
2009-11-05,3.8399,3.9135,3.8335,3.9068,67137,0
2009-11-06,3.8531,3.8999,3.8065,3.8801,42927,0
2009-11-09,3.9068,3.9936,3.9068,3.9936,52414,0
2009-11-10,3.9936,3.9936,3.9535,3.9871,26744,0
2009-11-11,4.0538,4.0538,3.9602,3.9669,34048,0
2009-11-12,3.9669,3.9871,3.8869,3.8999,51119,0
2009-11-13,3.8733,3.9268,3.86,3.8999,74729,0
2009-11-16,3.9268,4.0274,3.9268,3.9736,47431,0
2009-11-17,3.9936,4.0138,3.8467,3.9602,375454,0
2009-11-18,3.9736,4.0138,3.9469,4.0004,187800,0
2009-11-19,3.9805,3.9805,3.8869,3.9268,74320,0
2009-11-20,3.9068,3.9268,3.8801,3.8999,50038,0
2009-11-23,3.9404,4.0072,3.9404,3.9535,38621,0
2009-11-24,3.9469,3.9871,3.9337,3.9535,57199,0
2009-11-25,3.9669,3.9871,3.9469,3.9871,39570,0
2009-11-27,3.9135,3.9602,3.8934,3.9602,21967,0
2009-11-30,3.9404,3.9404,3.8801,3.9135,53215,0
2009-12-01,3.9469,4.0004,3.9469,3.9602,101013,0
2009-12-02,4.0004,4.0473,3.9469,3.9936,118965,0
2009-12-03,4.0341,4.0473,3.9602,3.9602,173134,0
2009-12-04,4.0138,4.0538,3.9736,4.0072,99140,0
2009-12-07,4.0208,4.0341,3.9736,4.0072,92613,0
2009-12-08,3.9602,4.0004,3.9202,3.9871,117809,0
2009-12-09,4.0004,4.0004,3.9337,3.9871,82719,0
2009-12-10,4.0072,4.0274,3.9871,3.9871,44562,0
2009-12-11,4.0341,4.0341,3.9736,3.9805,72387,0
2009-12-14,4.0004,4.0341,3.9805,4.0341,52223,0
2009-12-15,3.9805,4.0538,3.9805,4.0341,90137,0
2009-12-16,4.0004,4.094,4.0004,4.0208,104319,0
2009-12-17,4.0004,4.0274,3.9871,4.0004,75765,0
2009-12-18,3.9871,4.0274,3.9805,4.0208,67640,0
2009-12-21,3.9936,4.0672,3.9936,4.0538,70650,0
2009-12-22,4.0873,4.1141,4.0538,4.1006,38639,0
2009-12-23,4.0603,4.1342,4.0603,4.1208,54445,0
2009-12-24,4.1208,4.1678,4.1208,4.1611,27968,0
2009-12-28,4.181,4.1878,4.1744,4.1878,124891,0
2009-12-29,4.2211,4.2211,4.181,4.1878,62617,0
2009-12-30,4.1878,4.2077,4.1878,4.2077,120421,0
2009-12-31,4.2147,4.2478,4.181,4.2347,64125,0
2010-01-04,4.335,4.3818,4.2681,4.3615,109699,0
2010-01-05,4.3615,4.4284,4.3615,4.4284,99960,0
2010-01-06,4.4419,4.4752,4.402,4.4419,58351,0
2010-01-07,4.462,4.462,4.4153,4.4551,59071,0
2010-01-08,4.482,4.482,4.4353,4.4551,35782,0
2010-01-11,4.482,4.4956,4.4486,4.482,88667,0
2010-01-12,4.482,4.482,4.3484,4.3953,83422,0
2010-01-13,4.4284,4.4284,4.3419,4.402,43695,0
2010-01-14,4.4284,4.5086,4.4219,4.5019,67148,0
2010-01-15,4.5019,4.5019,4.4153,4.462,153421,0
2010-01-19,4.462,4.5824,4.4153,4.5356,75367,0
2010-01-20,4.5156,4.5156,4.3682,4.4419,48096,0
2010-01-21,4.4486,4.4486,4.2413,4.2948,109861,0
2010-01-22,4.288,4.335,4.1878,4.2147,74450,0
2010-01-25,4.3215,4.3215,4.181,4.2011,48173,0
2010-01-26,4.2011,4.2011,3.9805,4.0808,180516,0
2010-01-27,4.0808,4.1477,4.0738,4.1208,73216,0
2010-01-28,4.0808,4.0808,3.9936,4.0341,72239,0
2010-01-29,4.0208,4.0873,4.0208,4.0208,26214,0
2010-02-01,4.0738,4.094,3.9535,4.0672,82903,0
2010-02-02,4.1006,4.2276,4.0808,4.181,72839,0
2010-02-03,4.1611,4.1942,4.1275,4.1342,72846,0
2010-02-04,4.0672,4.1075,3.9669,3.9736,87670,0
2010-02-05,3.9469,3.9469,3.86,3.9404,108428,0
2010-02-08,3.9669,4.0341,3.7196,3.8999,241895,0
2010-02-09,3.9469,3.9736,3.8869,3.9535,75030,0
2010-02-10,3.9805,3.9936,3.9337,3.9736,62958,0
2010-02-11,3.9337,4.0341,3.8129,4.0341,68881,0
2010-02-12,4.0274,4.0672,4.0208,4.0603,33753,0
2010-02-16,4.0603,4.1141,4.0603,4.1141,42085,0
2010-02-17,4.1477,4.1678,4.1342,4.1477,82108,0
2010-02-18,4.181,4.2211,4.1477,4.181,41032,0
2010-02-19,4.181,4.2276,4.1678,4.2147,33111,0
2010-02-22,4.2077,4.2147,4.181,4.2147,50959,0
2010-02-23,4.2077,4.2077,4.1409,4.1611,49938,0
2010-02-24,4.2077,4.2077,4.1075,4.1075,47571,0
2010-02-25,4.1006,4.1006,3.9602,4.0873,48915,0
2010-02-26,4.1006,4.1208,4.0738,4.1141,60473,0
2010-03-01,4.1342,4.2147,4.1208,4.1942,84728,0
2010-03-02,4.2276,4.2613,4.2077,4.2547,22712,0
2010-03-03,4.2547,4.3084,4.2547,4.288,62137,0
2010-03-04,4.3148,4.3215,4.2744,4.288,25401,0
2010-03-05,4.3484,4.4419,4.3484,4.4284,196706,0
2010-03-08,4.3953,4.462,4.3953,4.4353,60049,0
2010-03-09,4.3953,4.462,4.3682,4.4284,50606,0
2010-03-10,4.3818,4.5019,4.3818,4.4687,136649,0
2010-03-11,4.4486,4.4486,4.402,4.4219,17274,0
2010-03-12,4.4687,4.4752,4.4486,4.4551,47315,0
2010-03-15,4.4153,4.4419,4.402,4.4284,44950,0
2010-03-16,4.4219,4.5424,4.4219,4.4956,58697,0
2010-03-17,4.482,4.5555,4.482,4.5222,60553,0
2010-03-18,4.5356,4.5356,4.4687,4.4889,39585,0
2010-03-19,4.4353,4.4551,4.3884,4.4085,32629,0
2010-03-22,4.4085,4.4551,4.3484,4.4284,47933,0
2010-03-23,4.4284,4.4956,4.4153,4.4956,53782,0
2010-03-24,4.482,4.5086,4.462,4.462,33331,0
2010-03-25,4.4889,4.5156,4.4219,4.4219,36340,0
2010-03-26,4.3953,4.4687,4.3953,4.4419,38826,0
2010-03-29,4.4486,4.4889,4.4284,4.4687,46943,0
2010-03-30,4.4687,4.5156,4.4486,4.4956,34321,0
2010-03-31,4.5086,4.5086,4.4551,4.462,27682,0
2010-04-01,4.482,4.5487,4.462,4.529,60052,0
2010-04-05,4.5623,4.596,4.5222,4.5824,38865,0
2010-04-06,4.5824,4.6227,4.5623,4.6024,31747,0
2010-04-07,4.5755,4.6024,4.5555,4.5555,28557,0
2010-04-08,4.5824,4.596,4.5487,4.596,29014,0
2010-04-09,4.5623,4.6492,4.5623,4.6492,60793,0
2010-04-12,4.6227,4.6828,4.6227,4.6695,33649,0
2010-04-13,4.6695,4.6763,4.6159,4.6627,38826,0
2010-04-14,4.6426,4.7163,4.6426,4.7163,66290,0
2010-04-15,4.7163,4.7364,4.7027,4.7295,22258,0
2010-04-16,4.7163,4.7163,4.596,4.6293,67472,0
2010-04-19,4.6492,4.6492,4.5555,4.596,32797,0
2010-04-20,4.596,4.6426,4.596,4.6426,15725,0
2010-04-21,4.6828,4.7231,4.6159,4.6763,27529,0
2010-04-22,4.6492,4.7563,4.6293,4.7027,45603,0
2010-04-23,4.7227,4.7836,4.6886,4.7702,45441,0
2010-04-26,4.7898,4.8168,4.7431,4.7498,42665,0
2010-04-27,4.7632,4.7632,4.6695,4.6695,66475,0
2010-04-28,4.6894,4.7163,4.596,4.6159,74551,0
2010-04-29,4.6828,4.7163,4.6627,4.6894,83929,0
2010-04-30,4.6828,4.696,4.6024,4.6159,59265,0
2010-05-03,4.6159,4.6763,4.6091,4.656,68463,0
2010-05-04,4.6426,4.6426,4.5019,4.5156,74272,0
2010-05-05,4.4419,4.5019,4.2211,4.402,80668,0
2010-05-06,4.3484,4.4353,4.0405,4.2413,177132,0
2010-05-07,4.2276,4.2613,4.1141,4.1942,128118,0
2010-05-10,4.6763,4.6763,4.3484,4.4284,113842,0
2010-05-11,4.3215,4.482,4.2613,4.4284,62676,0
2010-05-12,4.4956,4.5487,4.4284,4.5156,79302,0
2010-05-13,4.5424,4.5424,4.4551,4.4687,41630,0
2010-05-14,4.3953,4.3953,4.288,4.3615,61785,0
2010-05-17,4.2478,4.402,4.2478,4.3548,54289,0
2010-05-18,4.402,4.4419,4.2011,4.3084,74345,0
2010-05-19,4.2347,4.2814,4.1611,4.2814,44959,0
2010-05-20,4.1543,4.1611,3.9736,4.0138,101656,0
2010-05-21,3.9202,4.1006,3.8197,4.0072,65760,0
2010-05-24,4.0603,4.0603,3.9805,4.0208,70244,0
2010-05-25,3.8335,4.0341,3.7597,4.0274,80276,0
2010-05-26,4.094,4.1477,4.0138,4.0473,44497,0
2010-05-27,4.1409,4.2347,4.1409,4.2347,56555,0
2010-05-28,4.1409,4.2276,4.1409,4.1477,63674,0
2010-06-01,4.181,4.181,4.0341,4.0341,29074,0
2010-06-02,4.0603,4.1611,4.0603,4.1611,32319,0
2010-06-03,4.181,4.2011,4.1342,4.2011,27128,0
2010-06-04,4.0341,4.1075,3.9936,4.0072,65264,0
2010-06-07,3.9871,4.0072,3.9135,3.9135,68536,0
2010-06-08,3.9602,3.9602,3.8869,3.9602,75680,0
2010-06-09,3.9337,4.0808,3.9068,3.9469,74626,0
2010-06-10,4.0138,4.1275,4.0138,4.0473,67317,0
2010-06-11,4.0473,4.1342,4.0274,4.1006,52741,0
2010-06-14,4.2011,4.2011,4.1342,4.1611,78107,0
2010-06-15,4.1611,4.2478,4.1611,4.2276,59882,0
2010-06-16,4.4353,4.4353,4.2011,4.2077,100207,0
2010-06-17,4.2211,4.2478,4.1678,4.2077,38935,0
2010-06-18,4.1678,4.2478,4.1678,4.2077,36482,0
2010-06-21,4.2814,4.3014,4.1611,4.1678,25238,0
2010-06-22,4.2147,4.2147,4.0808,4.0808,30081,0
2010-06-23,4.1208,4.1342,4.0138,4.0873,36224,0
2010-06-24,4.0473,4.0672,3.9736,4.0274,48700,0
2010-06-25,4.0208,4.0873,3.9936,4.0603,63517,0
2010-06-28,4.094,4.1075,4.0274,4.0538,33107,0
2010-06-29,4.0603,4.0603,3.8869,3.9135,64030,0
2010-06-30,3.8784,3.9679,3.8374,3.8374,54498,0
2010-07-01,3.8467,3.8869,3.7464,3.7997,87759,0
2010-07-02,3.8531,3.8531,3.7529,3.8129,33036,0
2010-07-06,3.8129,3.8733,3.7261,3.7464,67129,0
2010-07-07,3.7729,3.8801,3.7597,3.8801,71207,0
2010-07-08,3.9268,3.9268,3.8733,3.9202,61108,0
2010-07-09,3.8934,3.9535,3.8934,3.9268,62483,0
2010-07-12,3.9469,3.9602,3.8869,3.9135,45535,0
2010-07-13,3.9337,4.0274,3.8129,3.9871,106106,0
2010-07-14,3.9736,4.0004,3.9202,3.9602,37595,0
2010-07-15,3.9469,3.9602,3.8335,3.9602,53222,0
2010-07-16,3.8999,3.9135,3.8129,3.8531,31569,0
2010-07-19,3.8665,3.8665,3.7597,3.86,53219,0
2010-07-20,3.7796,3.8869,3.7529,3.8869,36761,0
2010-07-21,3.9068,3.9268,3.8335,3.8335,27024,0
2010-07-22,3.8801,3.9736,3.8801,3.9669,33798,0
2010-07-23,3.9602,4.0072,3.9068,3.9871,134024,0
2010-07-26,3.9602,4.0603,3.9602,4.0538,53426,0
2010-07-27,4.0738,4.0873,4.0208,4.0405,30060,0
2010-07-28,4.0138,4.0138,3.9404,3.9602,39988,0
2010-07-29,4.0208,4.0208,3.9202,3.9602,32243,0
2010-07-30,3.9469,4.0004,3.9337,3.9805,10027,0
2010-08-02,4.0208,4.0538,4.0138,4.0405,42046,0
2010-08-03,4.0405,4.0473,4.0004,4.0208,58605,0
2010-08-04,4.0603,4.0603,4.0138,4.0405,15579,0
2010-08-05,4.0405,4.0538,4.0274,4.0405,59134,0
2010-08-06,4.0538,4.0538,3.9535,4.0138,89547,0
2010-08-09,4.0138,4.0808,4.0138,4.0473,93072,0
2010-08-10,4.0538,4.0538,3.9535,4.0004,47251,0
2010-08-11,3.8733,3.9268,3.8467,3.8467,51889,0
2010-08-12,3.8197,3.86,3.7997,3.8399,82552,0
2010-08-13,3.8399,3.8869,3.8335,3.86,45395,0
2010-08-16,3.8065,3.8934,3.7997,3.8665,96841,0
2010-08-17,3.9337,3.9669,3.8934,3.9469,84261,0
2010-08-18,3.9135,4.0072,3.8999,3.9805,43576,0
2010-08-19,3.9337,3.9469,3.8665,3.8999,60587,0
2010-08-20,3.9135,3.9135,3.8399,3.8999,50991,0
2010-08-23,3.9068,3.9135,3.8531,3.8531,33891,0
2010-08-24,3.8801,3.8801,3.7864,3.8197,109880,0
2010-08-25,3.7796,3.8197,3.7529,3.8129,77361,0
2010-08-26,3.8335,3.86,3.7864,3.7931,33916,0
2010-08-27,3.7931,3.8869,3.679,3.8869,78080,0
2010-08-30,3.8263,3.8733,3.8129,3.8197,101523,0
2010-08-31,3.7894,3.8443,3.7622,3.8237,65178,0
2010-09-01,3.8934,3.9469,3.8934,3.9337,46641,0
2010-09-02,3.9404,3.9936,3.9337,3.9871,40925,0
2010-09-03,3.9669,4.1075,3.9669,4.0538,67838,0
2010-09-07,4.0138,4.0208,3.9736,4.0004,67572,0
2010-09-08,4.0138,4.0873,3.9871,4.0341,80109,0
2010-09-09,4.0808,4.094,4.0208,4.0208,90986,0
2010-09-10,4.0208,4.0873,4.0208,4.0808,42425,0
2010-09-13,4.094,4.1477,4.0808,4.1275,97931,0
2010-09-14,4.1409,4.1611,4.094,4.1275,82085,0
2010-09-15,4.1075,4.1744,4.1075,4.1543,43685,0
2010-09-16,4.1543,4.1678,4.1208,4.1543,33088,0
2010-09-17,4.1611,4.1942,4.1543,4.1611,66710,0
2010-09-20,4.1744,4.2547,4.1744,4.2547,47889,0
2010-09-21,4.2276,4.2744,4.2211,4.2276,43693,0
2010-09-22,4.2276,4.2347,4.1678,4.1942,70664,0
2010-09-23,4.1342,4.2347,4.1342,4.1678,78580,0
2010-09-24,4.2547,4.2681,4.2147,4.2681,46588,0
2010-09-27,4.2478,4.288,4.2211,4.2276,48075,0
2010-09-28,4.2547,4.2744,4.1942,4.2744,72485,0
2010-09-29,4.2413,4.288,4.2347,4.2613,85441,0
2010-09-30,4.2963,4.3165,4.2353,4.2624,39305,0
2010-10-01,4.2814,4.3084,4.2547,4.288,44303,0
2010-10-04,4.288,4.3084,4.2276,4.2613,45246,0
2010-10-05,4.2744,4.3615,4.2744,4.3419,122897,0
2010-10-06,4.3084,4.3615,4.3084,4.3548,156859,0
2010-10-07,4.3548,4.3818,4.335,4.3548,56945,0
2010-10-08,4.3615,4.4219,4.3548,4.402,67203,0
2010-10-11,4.4284,4.4551,4.4085,4.4153,78527,0
2010-10-12,4.3884,4.4486,4.3615,4.4284,44883,0
2010-10-13,4.4284,4.5086,4.4284,4.4956,78922,0
2010-10-14,4.4687,4.4956,4.4486,4.4687,87439,0
2010-10-15,4.4956,4.4956,4.4219,4.4486,118090,0
2010-10-18,4.4419,4.4956,4.4419,4.4956,93521,0
2010-10-19,4.5019,4.5019,4.3682,4.3884,67091,0
2010-10-20,4.402,4.4486,4.3749,4.4085,49969,0
2010-10-21,4.4486,4.4687,4.3884,4.402,72695,0
2010-10-22,4.4284,4.4353,4.3818,4.4353,54959,0
2010-10-25,4.482,4.4956,4.4419,4.4486,38981,0
2010-10-26,4.4219,4.482,4.4085,4.4419,55863,0
2010-10-27,4.4419,4.4419,4.3818,4.4353,21594,0
2010-10-28,4.4284,4.462,4.3818,4.4284,60218,0
2010-10-29,4.4257,4.4813,4.4257,4.4675,66378,0
2010-11-01,4.4687,4.5222,4.4486,4.4551,53920,0
2010-11-02,4.5264,4.5466,4.5063,4.5466,83469,0
2010-11-03,4.5356,4.6227,4.5019,4.6024,211508,0
2010-11-04,4.6293,4.7364,4.6293,4.7231,112309,0
2010-11-05,4.7431,4.8698,4.7364,4.7701,95530,0
2010-11-08,4.7833,4.8099,4.7764,4.8099,89591,0
2010-11-09,4.8298,4.8499,4.7966,4.8032,31746,0
2010-11-10,4.7563,4.8232,4.7498,4.8168,77029,0
2010-11-11,4.8168,4.8434,4.7764,4.8168,38440,0
2010-11-12,4.7632,4.8032,4.7163,4.7364,36803,0
2010-11-15,4.7295,4.7632,4.7231,4.7364,59398,0
2010-11-16,4.6024,4.6695,4.5824,4.6426,212304,0
2010-11-17,4.6227,4.6828,4.6227,4.6492,37344,0
2010-11-18,4.7632,4.7701,4.7231,4.7364,34729,0
2010-11-19,4.7231,4.7632,4.6426,4.7632,45600,0
2010-11-22,4.7498,4.7764,4.7096,4.7632,19972,0
2010-11-23,4.6627,4.7364,4.6627,4.7295,20594,0
2010-11-24,4.7701,4.8298,4.7701,4.8099,84469,0
2010-11-26,4.7701,4.8032,4.7364,4.7898,22529,0
2010-11-29,4.7163,4.7764,4.7027,4.7764,34584,0
2010-11-30,4.7491,4.7626,4.7285,4.7491,28402,0
2010-12-01,4.8099,4.8499,4.8032,4.8298,89080,0
2010-12-02,4.8099,4.9106,4.8099,4.9034,93066,0
2010-12-03,4.8969,4.9571,4.8698,4.9571,88368,0
2010-12-06,4.9236,4.9771,4.9236,4.9771,65928,0
2010-12-07,4.9973,5.0375,4.9973,4.9973,84745,0
2010-12-08,5.0308,5.0308,4.9502,4.9502,87441,0
2010-12-09,5.0237,5.0237,4.9034,4.9303,142044,0
2010-12-10,4.937,4.9838,4.937,4.9838,30528,0
2010-12-13,4.9973,5.0308,4.9571,4.9637,61447,0
2010-12-14,4.9303,5.004,4.8835,4.9571,45856,0
2010-12-15,4.9637,4.9771,4.8969,4.9303,140421,0
2010-12-16,4.8983,4.9797,4.8983,4.9662,35840,0
2010-12-17,4.9771,4.9838,4.944,4.9637,38601,0
2010-12-20,4.9637,5.0171,4.9637,5.0171,28793,0
2010-12-21,5.0308,5.0444,5.004,5.0308,40301,0
2010-12-22,5.0308,5.051,5.0171,5.0444,67081,0
2010-12-23,5.0237,5.0444,4.9973,5.0375,43416,0
2010-12-27,5.0308,5.0444,5.004,5.0375,9739,0
2010-12-28,5.0104,5.0444,4.9904,5.0237,57160,0
2010-12-29,5.078,5.078,5.0438,5.0506,27093,0
2010-12-30,5.064,5.078,5.0506,5.071,38745,0
2010-12-31,5.0454,5.0808,5.0454,5.0669,39582,0
2011-01-03,5.0707,5.1509,5.0707,5.1377,42894,0
2011-01-04,5.1311,5.1444,5.0171,5.051,179101,0
2011-01-05,5.1377,5.1576,5.0908,5.1509,171603,0
2011-01-06,5.1177,5.1644,5.1177,5.1242,46903,0
2011-01-07,5.1242,5.1444,5.0375,5.0574,37423,0
2011-01-10,5.0574,5.0574,5.0171,5.0308,53302,0
2011-01-11,5.0776,5.0976,5.0375,5.064,78830,0
2011-01-12,5.1311,5.1576,5.111,5.1242,29303,0
2011-01-13,5.1846,5.198,5.1377,5.1644,27318,0
2011-01-14,5.1377,5.1846,5.1311,5.1846,32464,0
2011-01-18,5.2368,5.2368,5.1557,5.1624,73445,0
2011-01-19,5.1491,5.1491,5.054,5.1015,76739,0
2011-01-20,5.051,5.064,5.0104,5.051,44781,0
2011-01-21,5.051,5.0843,5.0308,5.0444,52913,0
2011-01-24,5.0308,5.0843,5.0308,5.064,35504,0
2011-01-25,5.0375,5.0574,5.0308,5.051,22756,0
2011-01-26,5.0843,5.1177,5.064,5.0976,159587,0
2011-01-27,5.1311,5.1711,5.111,5.1576,103726,0
2011-01-28,5.1779,5.1779,5.0574,5.064,155587,0
2011-01-31,5.095,5.1233,5.0808,5.095,103533,0
2011-02-01,5.1311,5.2044,5.1311,5.1913,139391,0
2011-02-02,5.2313,5.2313,5.1779,5.2112,179676,0
2011-02-03,5.2029,5.2302,5.1895,5.2302,94098,0
2011-02-04,5.2782,5.2782,5.2247,5.2448,82347,0
2011-02-07,5.2715,5.3184,5.2448,5.2782,137303,0
2011-02-08,5.2448,5.2981,5.2448,5.2981,67551,0
2011-02-09,5.3383,5.3383,5.2513,5.2513,79297,0
2011-02-10,5.2504,5.2842,5.1895,5.2636,49776,0
2011-02-11,5.3248,5.345,5.2572,5.3181,120057,0
2011-02-14,5.2847,5.3586,5.2847,5.3517,49750,0
2011-02-15,5.3184,5.3586,5.3184,5.3317,68993,0
2011-02-16,5.3654,5.3788,5.3518,5.3721,26867,0
2011-02-18,5.4466,5.4737,5.4332,5.4534,129828,0
2011-02-22,5.4129,5.4195,5.2909,5.2977,90419,0
2011-02-23,5.3048,5.3184,5.198,5.2648,130584,0
2011-02-24,5.2504,5.2977,5.2029,5.2842,89924,0
2011-02-25,5.3044,5.3788,5.2707,5.3654,57688,0
2011-02-28,5.4136,5.4272,5.3314,5.3314,75042,0
2011-03-01,5.3654,5.3922,5.2504,5.2773,75195,0
2011-03-02,5.3111,5.3518,5.3044,5.345,44823,0
2011-03-03,5.3788,5.5208,5.3788,5.5075,135758,0
2011-03-04,5.4804,5.487,5.4129,5.4397,51656,0
2011-03-07,5.4804,5.494,5.3518,5.3922,74380,0
2011-03-08,5.3654,5.4534,5.345,5.4195,117608,0
2011-03-09,5.4062,5.4667,5.3721,5.3721,46102,0
2011-03-10,5.3518,5.3586,5.2437,5.2572,103673,0
2011-03-11,5.2437,5.2977,5.2096,5.2909,88985,0
2011-03-14,5.2164,5.2707,5.2096,5.2437,48815,0
2011-03-15,5.1895,5.2504,5.0742,5.2504,134667,0
2011-03-16,5.2029,5.2368,5.1081,5.1151,57388,0
2011-03-17,5.1462,5.2287,5.1462,5.1736,50213,0
2011-03-18,5.3586,5.3586,5.1825,5.1963,49536,0
2011-03-21,5.3181,5.3382,5.2504,5.3248,29646,0
2011-03-22,5.3382,5.3586,5.3248,5.3316,36140,0
2011-03-23,5.345,5.3654,5.2909,5.3654,67440,0
2011-03-24,5.4397,5.4466,5.3788,5.4397,105422,0
2011-03-25,5.4534,5.5208,5.4534,5.5139,102255,0
2011-03-28,5.5139,5.5346,5.4804,5.5208,199430,0
2011-03-29,5.5139,5.5821,5.5008,5.5684,85739,0
2011-03-30,5.6022,5.6293,5.5821,5.6293,29011,0
2011-03-31,5.6257,5.6538,5.5763,5.6538,136835,0
2011-04-01,5.6966,5.7237,5.6429,5.7035,140351,0
2011-04-04,5.7035,5.7376,5.6901,5.7376,109853,0
2011-04-05,5.6834,5.7713,5.6766,5.7647,93109,0
2011-04-06,5.8456,5.8456,5.7647,5.7781,53806,0
2011-04-07,5.8188,5.8254,5.7512,5.8049,263948,0
2011-04-08,5.8049,5.8049,5.7443,5.7713,40233,0
2011-04-11,5.7647,5.8254,5.6901,5.717,87675,0
2011-04-12,5.6466,5.674,5.6466,5.6466,29704,0
2011-04-13,5.6429,5.6834,5.6022,5.609,32874,0
2011-04-14,5.5821,5.6158,5.5684,5.609,23875,0
2011-04-15,5.6429,5.6429,5.6225,5.636,19602,0
2011-04-18,5.6022,5.6225,5.494,5.5346,52561,0
2011-04-19,5.5075,5.5412,5.5075,5.5412,23537,0
2011-04-20,5.636,5.6429,5.609,5.6158,54099,0
2011-04-21,5.6293,5.6834,5.6293,5.6699,17613,0
2011-04-25,5.6901,5.7035,5.6158,5.6563,64640,0
2011-04-26,5.6699,5.7105,5.6429,5.7035,78486,0
2011-04-27,5.7376,5.7512,5.6699,5.7035,48001,0
2011-04-28,5.7512,5.7512,5.6225,5.7105,69333,0
2011-04-29,5.7391,5.7391,5.6682,5.7177,3203,0
2011-05-02,5.6834,5.717,5.6429,5.6497,40086,0
2011-05-03,5.626,5.626,5.5301,5.5368,35807,0
2011-05-04,5.5208,5.5346,5.4466,5.4737,32176,0
2011-05-05,5.482,5.5093,5.4549,5.4549,93985,0
2011-05-06,5.494,5.5075,5.4534,5.4667,47091,0
2011-05-09,5.4737,5.487,5.4667,5.4804,30762,0
2011-05-10,5.494,5.5412,5.494,5.5346,37021,0
2011-05-11,5.5093,5.5505,5.4272,5.4412,75801,0
2011-05-12,5.4667,5.4667,5.3788,5.4466,109357,0
2011-05-13,5.4272,5.482,5.3589,5.3724,50985,0
2011-05-16,5.345,5.4129,5.3111,5.3111,44437,0
2011-05-17,5.2977,5.3181,5.2707,5.2773,72475,0
2011-05-18,5.2773,5.345,5.2437,5.345,106248,0
2011-05-19,5.3721,5.4062,5.3181,5.3721,53985,0
2011-05-20,5.3314,5.3589,5.297,5.3382,28481,0
2011-05-23,5.2234,5.2773,5.2029,5.2504,66861,0
2011-05-24,5.2833,5.2902,5.2423,5.2765,20708,0
2011-05-25,5.3107,5.3382,5.2423,5.3176,54357,0
2011-05-26,5.3038,5.3657,5.2833,5.3657,23880,0
2011-05-27,5.3314,5.4068,5.3314,5.3724,23814,0
2011-05-31,5.4071,5.4555,5.4071,5.4555,48823,0
2011-06-01,5.4686,5.4686,5.345,5.345,118449,0
2011-06-02,5.3176,5.3794,5.3176,5.3657,66848,0
2011-06-03,5.2902,5.345,5.2765,5.2902,62414,0
2011-06-06,5.2902,5.2902,5.1532,5.2148,89752,0
2011-06-07,5.2423,5.2697,5.2148,5.2559,46924,0
2011-06-08,5.2148,5.2148,5.1327,5.16,74453,0
2011-06-09,5.16,5.2216,5.1394,5.208,49984,0
2011-06-10,5.2216,5.2216,5.0572,5.0846,173181,0
2011-06-13,5.1258,5.1258,5.0438,5.0572,39693,0
2011-06-14,5.1327,5.2697,5.0846,5.1394,208783,0
2011-06-15,5.1052,5.1394,5.0438,5.0916,49089,0
2011-06-16,5.0661,5.1007,5.0383,5.0661,43210,0
2011-06-17,5.0916,5.0984,5.0506,5.0572,25655,0
2011-06-20,5.0846,5.0916,5.0506,5.078,52914,0
2011-06-21,5.0984,5.1805,5.0984,5.1532,82608,0
2011-06-22,5.1532,5.2148,5.1532,5.1736,9211,0
2011-06-23,5.1462,5.1805,5.078,5.1805,179195,0
2011-06-24,5.2148,5.2148,5.1394,5.1532,30621,0
2011-06-27,5.1258,5.1736,5.1191,5.1668,18081,0
2011-06-28,5.1805,5.2492,5.1805,5.2287,44936,0
2011-06-29,5.2559,5.2833,5.2492,5.2697,28883,0
2011-06-30,5.3144,5.3497,5.3073,5.3357,26179,0
2011-07-01,5.3657,5.4068,5.3519,5.3929,53929,0
2011-07-05,5.4205,5.4205,5.345,5.4001,37016,0
2011-07-06,5.414,5.4279,5.3792,5.393,26411,0
2011-07-07,5.4479,5.4752,5.4479,5.4752,34517,0
2011-07-08,5.4272,5.4479,5.3929,5.4412,29135,0
2011-07-11,5.3794,5.3794,5.3038,5.3038,55076,0
2011-07-12,5.3038,5.3176,5.2833,5.2902,67477,0
2011-07-13,5.3382,5.3794,5.3107,5.3314,233447,0
2011-07-14,5.345,5.4272,5.2902,5.3038,57145,0
2011-07-15,5.3589,5.3589,5.2902,5.3314,46084,0
2011-07-18,5.345,5.345,5.2356,5.2833,25828,0
2011-07-19,5.3163,5.414,5.3096,5.4003,37039,0
2011-07-20,5.4412,5.4412,5.3724,5.4001,23747,0
2011-07-21,5.4205,5.4752,5.4068,5.4479,22793,0
2011-07-22,5.4412,5.4686,5.4136,5.4616,32805,0
2011-07-25,5.3862,5.4616,5.3794,5.4272,69252,0
2011-07-26,5.3792,5.4071,5.3722,5.393,27656,0
2011-07-27,5.345,5.3589,5.2423,5.2423,71293,0
2011-07-28,5.2471,5.2957,5.2122,5.2261,66876,0
2011-07-29,5.1516,5.2648,5.1444,5.2012,38970,0
2011-08-01,5.2902,5.2902,5.1462,5.2423,65309,0
2011-08-02,5.205,5.2609,5.1007,5.1215,101515,0
2011-08-03,5.16,5.16,4.9955,5.1394,64722,0
2011-08-04,5.0523,5.1284,4.8014,4.8502,121099,0
2011-08-05,4.8518,4.8793,4.6597,4.7216,176791,0
2011-08-08,4.6597,4.6597,4.3104,4.3104,138988,0
2011-08-09,4.3652,4.5159,4.3239,4.4543,83992,0
2011-08-10,4.3308,4.5089,4.3308,4.4543,52920,0
2011-08-11,4.4337,4.797,4.4337,4.7353,139670,0
2011-08-12,4.7877,4.8014,4.7248,4.7946,80956,0
2011-08-15,4.8037,4.8929,4.8037,4.8859,21088,0
2011-08-16,4.8859,4.8859,4.79,4.838,28334,0
2011-08-17,4.878,4.878,4.7598,4.8014,55267,0
2011-08-18,4.6276,4.6765,4.5092,4.5581,81311,0
2011-08-19,4.5581,4.6416,4.4885,4.4885,36654,0
2011-08-22,4.4537,4.5928,4.4537,4.4813,107090,0
2011-08-23,4.5301,4.6695,4.5301,4.6625,38938,0
2011-08-24,4.6695,4.7042,4.5999,4.6833,62049,0
2011-08-25,4.6416,4.6972,4.5371,4.5513,117384,0
2011-08-26,4.5581,4.6972,4.4955,4.6972,69459,0
2011-08-29,4.7806,4.878,4.7668,4.8711,55487,0
2011-08-30,4.8362,4.9128,4.8086,4.8919,44214,0
2011-08-31,4.9463,5.003,4.8756,4.9395,107884,0
2011-09-01,4.9892,4.9892,4.885,4.906,98639,0
2011-09-02,4.7412,4.7978,4.7127,4.7341,47423,0
2011-09-06,4.6554,4.7388,4.5791,4.7388,59834,0
2011-09-07,4.7877,4.8711,4.7112,4.8434,63460,0
2011-09-08,4.7877,4.8574,4.7458,4.7458,34169,0
2011-09-09,4.6972,4.7388,4.6276,4.6276,39836,0
2011-09-12,4.6069,4.6901,4.5371,4.6486,128440,0
2011-09-13,4.6276,4.7319,4.6276,4.7319,68072,0
2011-09-14,4.7529,4.8574,4.6625,4.8014,94452,0
2011-09-15,4.8362,4.8574,4.7877,4.8434,47785,0
2011-09-16,4.8711,4.878,4.8155,4.8293,61483,0
2011-09-19,4.7458,4.8293,4.6972,4.8086,31376,0
2011-09-20,4.7946,4.8155,4.6972,4.7042,40987,0
2011-09-21,4.7179,4.7388,4.5513,4.5513,28068,0
2011-09-22,4.4118,4.4537,4.3214,4.3978,130327,0
2011-09-23,4.3633,4.3633,4.2865,4.3214,155137,0
2011-09-26,4.3076,4.4049,4.2587,4.3561,197374,0
2011-09-27,4.4049,4.5301,4.391,4.391,107288,0
2011-09-28,4.4257,4.4398,4.2731,4.2731,46431,0
2011-09-29,4.4118,4.4118,4.21,4.3076,96655,0
2011-09-30,4.2254,4.2682,4.2039,4.2039,33528,0
2011-10-03,4.1823,4.1893,4.0082,4.029,98911,0
2011-10-04,3.9596,4.1265,3.9386,4.092,130698,0
2011-10-05,4.1335,4.2448,4.1335,4.2448,72662,0
2011-10-06,4.2448,4.37,4.2448,4.37,28972,0
2011-10-07,4.37,4.4049,4.2797,4.3214,65100,0
2011-10-10,4.3842,4.4609,4.3842,4.4609,56114,0
2011-10-11,4.4118,4.4885,4.4118,4.4537,28902,0
2011-10-12,4.4675,4.5791,4.4675,4.5581,42295,0
2011-10-13,4.4468,4.5859,4.4468,4.5513,37689,0
2011-10-14,4.6416,4.6486,4.572,4.6346,63884,0
2011-10-17,4.572,4.6276,4.5163,4.5163,22342,0
2011-10-18,4.4885,4.6416,4.4537,4.5999,51606,0
2011-10-19,4.6136,4.6416,4.5371,4.5371,22728,0
2011-10-20,4.5231,4.5441,4.4398,4.5163,46024,0
2011-10-21,4.6136,4.6486,4.5791,4.6205,59695,0
2011-10-24,4.6276,4.7388,4.6276,4.7042,65126,0
2011-10-25,4.7059,4.7059,4.5642,4.6069,55962,0
2011-10-26,4.6486,4.7112,4.6136,4.7112,109675,0
2011-10-27,4.8293,4.9687,4.8155,4.8919,177122,0
2011-10-28,4.8989,4.9338,4.8919,4.9198,21349,0
2011-10-31,4.835,4.8564,4.828,4.835,48083,0
2011-11-01,4.7273,4.7341,4.6351,4.6492,72544,0
2011-11-02,4.7529,4.7529,4.6833,4.7319,45127,0
2011-11-03,4.7623,4.8616,4.7623,4.8616,22381,0
2011-11-04,4.8332,4.8688,4.7623,4.8473,9891,0
2011-11-07,4.8711,4.878,4.7598,4.8362,22317,0
2011-11-08,4.8434,4.906,4.8014,4.906,19555,0
2011-11-09,4.8332,4.8332,4.6633,4.6988,90768,0
2011-11-10,4.7341,4.7341,4.6633,4.6707,47768,0
2011-11-11,4.7978,4.812,4.7697,4.7764,74803,0
2011-11-14,4.7458,4.7946,4.7112,4.7179,52391,0
2011-11-15,4.7179,4.7598,4.6416,4.7248,178679,0
2011-11-16,4.6695,4.7388,4.6625,4.6625,52403,0
2011-11-17,4.6416,4.6486,4.5231,4.5441,117720,0
2011-11-18,4.536,4.6069,4.5075,4.5219,79422,0
2011-11-21,4.3842,4.4609,4.3633,4.4257,98262,0
2011-11-22,4.4327,4.4609,4.3842,4.4049,72798,0
2011-11-23,4.3492,4.3492,4.3076,4.3214,26623,0
2011-11-25,4.3235,4.3378,4.2742,4.2883,11264,0
2011-11-28,4.4157,4.4439,4.3945,4.3945,68650,0
2011-11-29,4.4157,4.4299,4.3874,4.3945,43225,0
2011-11-30,4.5007,4.6099,4.4638,4.6099,54341,0
2011-12-01,4.5925,4.6563,4.5714,4.6069,60275,0
2011-12-02,4.7127,4.7127,4.6351,4.6421,108540,0
2011-12-05,4.7059,4.7412,4.6707,4.6918,60604,0
2011-12-06,4.6988,4.6988,4.628,4.6707,113787,0
2011-12-07,4.628,4.6846,4.6069,4.6846,101044,0
2011-12-08,4.628,4.6351,4.5501,4.5714,56443,0
2011-12-09,4.5501,4.6492,4.536,4.6351,82054,0
2011-12-12,4.5642,4.5997,4.4936,4.5575,114591,0
2011-12-13,4.6138,4.6138,4.4157,4.4157,175707,0
2011-12-14,4.4157,4.458,4.3447,4.3522,49988,0
2011-12-15,4.3874,4.4157,4.3378,4.3732,93432,0
2011-12-16,4.4369,4.4439,4.3591,4.3874,56461,0
2011-12-19,4.4299,4.4299,4.2954,4.2954,81607,0
2011-12-20,4.4157,4.4511,4.3732,4.4226,171437,0
2011-12-21,4.4726,4.4726,4.3802,4.4439,131388,0
2011-12-22,4.4653,4.4936,4.4226,4.458,103465,0
2011-12-23,4.5075,4.5075,4.4369,4.4792,144038,0
2011-12-27,4.5075,4.5219,4.4653,4.4653,103673,0
2011-12-28,4.4792,4.4792,4.3945,4.4226,87356,0
2011-12-29,4.3522,4.4863,4.3522,4.4863,214170,0
2011-12-30,4.4726,4.5007,4.4439,4.4588,107229,0
2012-01-03,4.5785,4.5785,4.4863,4.5289,54826,0
2012-01-04,4.5075,4.5575,4.5007,4.5575,22834,0
2012-01-05,4.5289,4.5925,4.5147,4.5925,85219,0
2012-01-06,4.6069,4.6421,4.5785,4.6351,94233,0
2012-01-09,4.6208,4.7059,4.6208,4.6707,119500,0
2012-01-10,4.7198,4.7553,4.6633,4.7127,80118,0
2012-01-11,4.7127,4.7341,4.6988,4.7127,75195,0
2012-01-12,4.7553,4.7553,4.6988,4.7341,49184,0
2012-01-13,4.7059,4.7341,4.6774,4.7127,57051,0
2012-01-17,4.7491,4.7992,4.6988,4.6988,41366,0
2012-01-18,4.7412,4.7764,4.7273,4.7764,34300,0
2012-01-19,4.7838,4.8473,4.7838,4.812,61534,0
2012-01-20,4.8189,4.8756,4.8189,4.8756,70690,0
2012-01-23,4.8756,4.9111,4.8404,4.8688,104181,0
2012-01-24,4.8616,4.8969,4.8332,4.8969,41552,0
2012-01-25,4.9252,4.9536,4.8756,4.9463,76622,0
2012-01-26,4.9536,4.9818,4.904,4.9463,99995,0
2012-01-27,4.9536,5.017,4.9463,5.017,26191,0
2012-01-30,5.003,5.017,4.9252,5.01,102236,0
2012-01-31,5.0574,5.0574,4.9713,5.0072,36862,0
2012-02-01,5.0315,5.088,5.01,5.01,98639,0
2012-02-02,5.0526,5.095,5.0526,5.0739,46289,0
2012-02-03,5.1375,5.1939,5.1375,5.1869,61153,0
2012-02-06,5.1869,5.2012,5.1444,5.1799,22720,0
2012-02-07,5.165,5.1935,5.1577,5.1935,21887,0
2012-02-08,5.201,5.2296,5.165,5.1865,50965,0
2012-02-09,5.201,5.2296,5.1795,5.1795,46106,0
2012-02-10,5.1504,5.1504,5.0933,5.1289,29562,0
2012-02-13,5.1516,5.1799,5.1305,5.1305,55883,0
2012-02-14,5.1516,5.1516,5.095,5.1233,61085,0
2012-02-15,5.1577,5.1577,5.0791,5.086,35826,0
2012-02-16,5.1093,5.1799,5.102,5.1516,58258,0
2012-02-17,5.1721,5.1935,5.1435,5.1865,41465,0
2012-02-21,5.1799,5.2296,5.1375,5.1375,39895,0
2012-02-22,5.1435,5.1865,5.1289,5.1721,37185,0
2012-02-23,5.1148,5.1935,5.1148,5.1935,67507,0
2012-02-24,5.2151,5.2368,5.201,5.2224,32993,0
2012-02-27,5.1721,5.2368,5.165,5.2224,57408,0
2012-02-28,5.1935,5.2368,5.1795,5.2081,46632,0
2012-02-29,5.2372,5.2593,5.1642,5.1789,102700,0
2012-03-01,5.1935,5.2655,5.1935,5.2224,203109,0
2012-03-02,5.2368,5.251,5.201,5.2151,52515,0
2012-03-05,5.1935,5.2081,5.1364,5.1435,67185,0
2012-03-06,5.0933,5.0933,5.0145,5.0433,60978,0
2012-03-07,5.0574,5.0791,5.0503,5.0791,49029,0
2012-03-08,5.0933,5.1219,5.0791,5.1219,43898,0
2012-03-09,5.1219,5.1795,5.1219,5.1504,46736,0
2012-03-12,5.1504,5.1577,5.1075,5.1219,34011,0
2012-03-13,5.1504,5.2296,5.1504,5.2296,55044,0
2012-03-14,5.1935,5.2151,5.1577,5.1935,40412,0
2012-03-15,5.1721,5.201,5.1435,5.1795,87445,0
2012-03-16,5.1721,5.1795,5.1435,5.1435,44443,0
2012-03-19,5.1289,5.1865,5.1289,5.1577,89761,0
2012-03-20,5.1721,5.1721,5.0791,5.1075,112307,0
2012-03-21,5.1075,5.1364,5.086,5.086,52309,0
2012-03-22,5.0574,5.0791,5.0072,5.0145,45184,0
2012-03-23,5,5.0433,5,5.0145,108196,0
2012-03-26,5.086,5.1075,5.0574,5.1075,91815,0
2012-03-27,5.1005,5.1148,5.0719,5.1075,93594,0
2012-03-28,5.0933,5.0933,5.0145,5.0503,39730,0
2012-03-29,4.993,5.0217,4.9713,5.0217,57362,0
2012-03-30,5.0217,5.0423,4.9857,4.993,69004,0
2012-04-02,5.0072,5.0645,4.9784,5.036,63984,0
2012-04-03,5.0645,5.0719,5,5.0286,37309,0
2012-04-04,4.9713,5.0072,4.9352,4.9713,51223,0
2012-04-05,4.9211,4.9497,4.9139,4.9139,42618,0
2012-04-09,4.8708,4.8924,4.8207,4.8421,54131,0
2012-04-10,4.8421,4.8493,4.706,4.7276,102283,0
2012-04-11,4.792,4.828,4.7775,4.792,43927,0
2012-04-12,4.7775,4.8779,4.7775,4.8493,73315,0
2012-04-13,4.828,4.828,4.792,4.8134,28577,0
2012-04-16,4.835,4.835,4.7633,4.7775,14628,0
2012-04-17,4.8141,4.8651,4.8066,4.8433,60836,0
2012-04-18,4.7992,4.8493,4.7992,4.8207,29795,0
2012-04-19,4.8421,4.8637,4.7847,4.792,27203,0
2012-04-20,4.8493,4.8637,4.8061,4.835,47763,0
2012-04-23,4.7562,4.7633,4.7129,4.7491,38338,0
2012-04-24,4.7705,4.8061,4.7418,4.7705,63367,0
2012-04-25,4.8421,4.8637,4.8207,4.8421,33333,0
2012-04-26,4.835,4.9211,4.835,4.9065,82727,0
2012-04-27,4.9211,4.9426,4.8779,4.9426,64953,0
2012-04-30,4.9426,4.9426,4.7562,4.8564,168682,0
2012-05-01,4.8872,4.9455,4.8579,4.8799,207117,0
2012-05-02,4.8061,4.928,4.8061,4.8924,138543,0
2012-05-03,4.8799,4.8944,4.8066,4.8288,63669,0
2012-05-04,4.8061,4.8061,4.7129,4.7202,84017,0
2012-05-07,4.7276,4.7491,4.6844,4.7276,37705,0
2012-05-08,4.6701,4.6844,4.627,4.6844,76090,0
2012-05-09,4.6245,4.6537,4.5881,4.6099,66258,0
2012-05-10,4.6828,4.69,4.6317,4.6391,55281,0
2012-05-11,4.6464,4.6828,4.6391,4.6537,51482,0
2012-05-14,4.6055,4.627,4.5838,4.5982,41307,0
2012-05-15,4.6055,4.6126,4.5551,4.5766,80846,0
2012-05-16,4.5624,4.5838,4.4979,4.4979,48087,0
2012-05-17,4.5336,4.5336,4.3758,4.3758,62159,0
2012-05-18,4.4492,4.4492,4.3035,4.3035,61195,0
2012-05-21,4.3474,4.3973,4.3184,4.3902,64530,0
2012-05-22,4.4116,4.4478,4.3687,4.3902,105085,0
2012-05-23,4.3613,4.4905,4.3544,4.4905,81685,0
2012-05-24,4.4979,4.4979,4.4261,4.4618,49499,0
2012-05-25,4.4786,4.4931,4.4492,4.4931,74968,0
2012-05-29,4.5516,4.5662,4.5007,4.5662,47598,0
2012-05-30,4.515,4.515,4.4566,4.4931,79269,0
2012-05-31,4.4837,4.4997,4.4334,4.4618,89191,0
2012-06-01,4.4202,4.4202,4.3255,4.34,149429,0
2012-06-04,4.3983,4.4422,4.3255,4.3617,90000,0
2012-06-05,4.3763,4.3983,4.34,4.3911,66784,0
2012-06-06,4.4131,4.4931,4.4131,4.4786,43382,0
2012-06-07,4.5516,4.6025,4.5007,4.5881,343432,0
2012-06-08,4.5662,4.5662,4.515,4.5297,18403,0
2012-06-11,4.5442,4.5662,4.4786,4.4786,56365,0
2012-06-12,4.5297,4.5297,4.4349,4.5076,40470,0
2012-06-13,4.5222,4.5662,4.4786,4.5222,26433,0
2012-06-14,4.5516,4.5516,4.4931,4.5222,21335,0
2012-06-15,4.5297,4.5736,4.4931,4.515,27188,0
2012-06-18,4.5516,4.6099,4.4931,4.5222,51842,0
2012-06-19,4.5662,4.6245,4.5662,4.6245,13919,0
2012-06-20,4.6464,4.6683,4.5881,4.6391,30863,0
2012-06-21,4.6317,4.6317,4.4786,4.5442,51805,0
2012-06-22,4.5662,4.5807,4.5007,4.5807,21277,0
2012-06-25,4.515,4.515,4.4492,4.5076,15543,0
2012-06-26,4.4931,4.5807,4.4638,4.5516,80277,0
2012-06-27,4.5442,4.5736,4.5007,4.5076,29119,0
2012-06-28,4.5222,4.5516,4.4131,4.5297,72564,0
2012-06-29,4.5807,4.6281,4.5516,4.5807,51227,0
2012-07-02,4.6025,4.6245,4.5516,4.5955,23296,0
2012-07-03,4.5662,4.6683,4.5662,4.6683,44724,0
2012-07-05,4.6464,4.7268,4.6464,4.7268,19668,0
2012-07-06,4.6609,4.7049,4.6317,4.7049,37756,0
2012-07-09,4.6756,4.69,4.6609,4.6828,12840,0
2012-07-10,4.7049,4.7049,4.6025,4.6317,32782,0
2012-07-11,4.6175,4.6317,4.559,4.5881,30446,0
2012-07-12,4.5807,4.6099,4.5007,4.5807,9205,0
2012-07-13,4.5662,4.6391,4.5516,4.6025,25747,0
2012-07-16,4.6099,4.6317,4.5881,4.6245,28651,0
2012-07-17,4.6464,4.6464,4.5881,4.6317,40697,0
2012-07-18,4.6175,4.6464,4.5955,4.6245,32451,0
2012-07-19,4.6683,4.6756,4.5662,4.6025,77540,0
2012-07-20,4.5807,4.6099,4.5736,4.6099,28093,0
2012-07-23,4.5007,4.559,4.4349,4.4931,54181,0
2012-07-24,4.515,4.5297,4.4349,4.5297,33429,0
2012-07-25,4.5442,4.559,4.4786,4.515,25522,0
2012-07-26,4.6025,4.6025,4.4786,4.5222,41168,0
2012-07-27,4.5736,4.6537,4.5297,4.6464,60911,0
2012-07-30,4.6175,4.6828,4.6099,4.6175,31292,0
2012-07-31,4.6317,4.6756,4.6175,4.6317,30699,0
2012-08-01,4.6828,4.6828,4.5516,4.5955,28093,0
2012-08-02,4.6025,4.6245,4.5076,4.559,34411,0
2012-08-03,4.6391,4.7049,4.559,4.6609,51297,0
2012-08-06,4.6537,4.712,4.6537,4.6975,30399,0
2012-08-07,4.734,4.7615,4.7049,4.712,30592,0
2012-08-08,4.7192,4.7631,4.712,4.7559,32202,0
2012-08-09,4.7559,4.7922,4.734,4.7776,44857,0
2012-08-10,4.7849,4.8066,4.7487,4.7996,24568,0
2012-08-13,4.8141,4.8141,4.72,4.7412,35296,0
2012-08-14,4.7704,4.7922,4.7143,4.7268,32262,0
2012-08-15,4.712,4.7704,4.712,4.7704,35192,0
2012-08-16,4.7922,4.7996,4.7412,4.7922,28385,0
2012-08-17,4.8066,4.8215,4.7922,4.8141,44651,0
2012-08-20,4.8141,4.8288,4.7704,4.8215,15318,0
2012-08-21,4.8651,4.8799,4.7849,4.7996,59167,0
2012-08-22,4.8066,4.8288,4.7849,4.8215,25183,0
2012-08-23,4.8141,4.8288,4.7559,4.7922,85424,0
2012-08-24,4.7631,4.8288,4.7631,4.8141,52089,0
2012-08-27,4.8141,4.8285,4.7849,4.8066,36985,0
2012-08-28,4.7922,4.8359,4.7704,4.8359,68001,0
2012-08-29,4.8799,4.8799,4.7631,4.8288,58448,0
2012-08-30,4.7776,4.7849,4.7412,4.7559,27807,0
2012-08-31,4.8066,4.8066,4.7386,4.7631,23019,0
2012-09-04,4.8072,4.852,4.7334,4.837,33854,0
2012-09-05,4.8072,4.8289,4.7638,4.7638,75090,0
2012-09-06,4.8225,4.8768,4.8149,4.8667,92027,0
2012-09-07,4.8741,4.9184,4.8741,4.9184,33130,0
2012-09-10,4.8667,4.9184,4.8667,4.9111,74455,0
2012-09-11,4.9332,4.9405,4.9111,4.9332,46274,0
2012-09-12,4.9554,4.9554,4.9257,4.9554,38269,0
2012-09-13,4.9257,5.037,4.9184,5.037,69259,0
2012-09-14,5.0739,5.1478,5.0516,5.0958,73569,0
2012-09-17,5.1034,5.1255,5.0739,5.1181,89234,0
2012-09-18,5.1328,5.1328,5.0811,5.1109,58165,0
2012-09-19,5.1181,5.1328,5.0884,5.1034,32825,0
2012-09-20,5.0516,5.0883,5.045,5.0589,39738,0
2012-09-21,5.0589,5.1034,5.0589,5.0958,59912,0
2012-09-24,5.0589,5.0811,5.0294,5.0589,51694,0
2012-09-25,5.0444,5.0811,4.9628,4.9774,105699,0
2012-09-26,4.9704,4.9704,4.9111,4.9472,112287,0
2012-09-27,4.9774,5.0219,4.9405,5.0146,44705,0
2012-09-28,4.9628,4.9927,4.8888,4.9704,70367,0
2012-10-01,4.9927,5.037,4.985,5.0072,34006,0
2012-10-02,5.0072,5.0294,4.9405,4.9997,35657,0
2012-10-03,4.9997,5.0516,4.985,4.9927,77728,0
2012-10-04,4.9927,5.0019,4.9554,4.9997,109218,0
2012-10-05,4.9997,5.0589,4.9927,4.9997,65392,0
2012-10-08,4.948,5.0072,4.948,5.0072,37341,0
2012-10-09,4.9704,4.985,4.9257,4.9554,89619,0
2012-10-10,4.9628,4.9628,4.9184,4.9332,63497,0
2012-10-11,4.9554,4.9851,4.9405,4.948,60736,0
2012-10-12,4.9257,4.9628,4.8888,4.9332,41414,0
2012-10-15,4.9184,4.9332,4.8803,4.9332,303744,0
2012-10-16,4.9257,4.985,4.9257,4.985,49608,0
2012-10-17,4.9927,5.0589,4.9927,5.0516,56715,0
2012-10-18,5.0516,5.0739,5.0146,5.0444,119171,0
2012-10-19,4.9997,5.037,4.9704,4.9997,81770,0
2012-10-22,4.9628,4.985,4.9405,4.9628,42749,0
2012-10-23,4.8888,4.948,4.8888,4.9345,72964,0
2012-10-24,4.8964,4.9405,4.8814,4.8964,95245,0
2012-10-25,4.8964,4.948,4.8793,4.9332,52418,0
2012-10-26,4.9332,4.948,4.8808,4.8888,23555,0
2012-10-31,4.9332,4.9704,4.8741,4.9257,66145,0
2012-11-01,4.8964,5.0146,4.8964,5.0072,51721,0
2012-11-02,4.985,5.0294,4.9554,4.9566,84398,0
2012-11-05,4.9332,4.9703,4.8888,4.9628,48466,0
2012-11-06,4.9774,5.0146,4.9774,5.0072,46652,0
2012-11-07,4.9332,4.9704,4.8814,4.9028,63018,0
2012-11-08,4.9111,4.9184,4.8443,4.8592,75767,0
2012-11-09,4.8149,4.8964,4.8149,4.8667,36382,0
2012-11-12,4.852,4.911,4.8164,4.8443,82960,0
2012-11-13,4.837,4.8814,4.7941,4.8072,56818,0
2012-11-14,4.7853,4.8072,4.6668,4.6802,140514,0
2012-11-15,4.6891,4.6891,4.5928,4.6521,143393,0
2012-11-16,4.6594,4.7261,4.6077,4.7261,93563,0
2012-11-19,4.8149,4.9257,4.741,4.9111,128833,0
2012-11-20,4.8741,4.9111,4.8442,4.9104,147663,0
2012-11-21,4.8741,4.9257,4.8592,4.9257,80127,0
2012-11-23,4.9184,4.948,4.9111,4.9405,15276,0
2012-11-26,4.9111,4.985,4.9111,4.985,91803,0
2012-11-27,4.9927,4.9927,4.7853,4.9405,110619,0
2012-11-28,4.9257,4.9554,4.8443,4.9554,101394,0
2012-11-29,4.9257,4.9997,4.9257,4.9927,128724,0
2012-11-30,5.0444,5.0444,4.9554,4.9927,72564,0
2012-12-03,4.9927,5.0072,4.948,4.9774,123442,0
2012-12-04,5.0079,5.0079,4.9019,4.9322,40634,0
2012-12-05,4.9322,4.9701,4.8954,4.9701,63835,0
2012-12-06,4.9625,4.9701,4.9093,4.9701,30424,0
2012-12-07,4.9472,4.9929,4.9322,4.9929,77180,0
2012-12-10,4.9548,5.0156,4.9472,5.0156,33702,0
2012-12-11,4.9929,5.0914,4.9929,5.0457,37287,0
2012-12-12,5.0839,5.0839,4.9852,5.0457,28277,0
2012-12-13,5.0609,5.0609,4.9774,5.0003,117572,0
2012-12-14,4.9701,5.0149,4.9398,4.9548,76013,0
2012-12-17,4.9774,5.0609,4.9701,5.0457,93930,0
2012-12-18,5.0383,5.0684,4.9852,5.0532,137848,0
2012-12-19,5.0532,5.1065,5.0156,5.0457,66346,0
2012-12-20,5.0231,5.0915,5.0003,5.076,50433,0
2012-12-21,4.9852,5.076,4.9625,5.0383,39596,0
2012-12-24,5.0929,5.0929,5.0231,5.0532,9550,0
2012-12-26,5.0383,5.0873,5.0094,5.0457,53373,0
2012-12-27,5.0839,5.0839,4.9701,4.9929,37469,0
2012-12-28,4.9701,4.971,4.9169,4.9245,78340,0
2012-12-31,4.9093,5.0383,4.879,5.0079,125277,0
2013-01-02,5.1216,5.1597,5.1065,5.1444,93020,0
2013-01-03,5.152,5.2088,5.1444,5.152,63622,0
2013-01-04,5.1444,5.1976,5.1372,5.1901,37942,0
2013-01-07,5.1901,5.1976,5.1292,5.1901,47449,0
2013-01-08,5.1822,5.2202,5.1597,5.1901,69037,0
2013-01-09,5.228,5.2583,5.1976,5.213,111783,0
2013-01-10,5.2659,5.2734,5.2357,5.2734,72582,0
2013-01-11,5.2964,5.2964,5.2506,5.2734,71330,0
2013-01-14,5.2582,5.2888,5.2506,5.2734,34916,0
2013-01-15,5.2812,5.2812,5.2432,5.2812,74462,0
2013-01-16,5.2506,5.2888,5.1976,5.2357,77778,0
2013-01-17,5.2812,5.3419,5.2734,5.3265,69133,0
2013-01-18,5.2888,5.3265,5.2888,5.3265,48033,0
2013-01-22,5.3494,5.3569,5.3419,5.3494,54778,0
2013-01-23,5.3798,5.395,5.3349,5.3645,55093,0
2013-01-24,5.3722,5.3874,5.3265,5.3722,121064,0
2013-01-25,5.3722,5.3798,5.3494,5.3722,61680,0
2013-01-28,5.3798,5.4023,5.3569,5.3714,82040,0
2013-01-29,5.3569,5.395,5.3569,5.395,85824,0
2013-01-30,5.3798,5.4252,5.3341,5.3645,101417,0
2013-01-31,5.3645,5.395,5.3265,5.3798,80480,0
2013-02-01,5.3874,5.41,5.3874,5.4023,77624,0
2013-02-04,5.3798,5.4025,5.3645,5.3722,68639,0
2013-02-05,5.4252,5.4331,5.3798,5.4331,49192,0
2013-02-06,5.4177,5.4406,5.3722,5.4252,71225,0
2013-02-07,5.4252,5.4406,5.3722,5.4023,42467,0
2013-02-08,5.4177,5.4633,5.41,5.4406,53874,0
2013-02-11,5.395,5.4481,5.395,5.4443,38378,0
2013-02-12,5.4481,5.4685,5.4177,5.4406,45001,0
2013-02-13,5.4633,5.4783,5.4332,5.4783,28801,0
2013-02-14,5.4708,5.5164,5.4252,5.5164,60570,0
2013-02-15,5.5392,5.5689,5.4783,5.5467,73001,0
2013-02-19,5.5241,5.5768,5.4936,5.5693,68406,0
2013-02-20,5.5768,5.5768,5.4554,5.4554,59690,0
2013-02-21,5.4252,5.4406,5.3341,5.3569,87077,0
2013-02-22,5.3569,5.395,5.3494,5.3874,40510,0
2013-02-25,5.3874,5.3874,5.3265,5.3341,62316,0
2013-02-26,5.3722,5.3722,5.2743,5.3036,48338,0
2013-02-27,5.3037,5.3569,5.2432,5.3114,101563,0
2013-02-28,5.2964,5.3341,5.2506,5.2659,84661,0
2013-03-01,5.2583,5.3114,5.2357,5.2734,229309,0
2013-03-04,5.2813,5.3504,5.2734,5.3504,61489,0
2013-03-05,5.3351,5.3813,5.3351,5.342,77924,0
2013-03-06,5.3504,5.3813,5.289,5.3504,95939,0
2013-03-07,5.3351,5.3736,5.3042,5.3274,93589,0
2013-03-08,5.3198,5.3583,5.312,5.3198,90832,0
2013-03-11,5.3042,5.3427,5.2813,5.3042,70014,0
2013-03-12,5.3198,5.3735,5.289,5.3583,99674,0
2013-03-13,5.3274,5.4199,5.3274,5.4199,46371,0
2013-03-14,5.4043,5.4427,5.3583,5.4427,56929,0
2013-03-15,5.4351,5.4506,5.3583,5.4351,23754,0
2013-03-18,5.4121,5.4736,5.4121,5.4583,28696,0
2013-03-19,5.4658,5.4658,5.366,5.3736,66654,0
2013-03-20,5.366,5.4506,5.3427,5.3583,48978,0
2013-03-21,5.3351,5.3965,5.3198,5.3583,23783,0
2013-03-22,5.3965,5.4043,5.3504,5.366,49670,0
2013-03-25,5.3965,5.4199,5.3042,5.3274,48399,0
2013-03-26,5.3274,5.3813,5.312,5.3483,29375,0
2013-03-27,5.3351,5.4057,5.3198,5.3813,27790,0
2013-03-28,5.3813,5.3905,5.3427,5.3736,21793,0
2013-04-01,5.3504,5.3891,5.289,5.2965,40284,0
2013-04-02,5.312,5.3351,5.289,5.2965,88086,0
2013-04-03,5.3274,5.3274,5.2119,5.2119,76902,0
2013-04-04,5.2041,5.2499,5.1349,5.1802,84265,0
2013-04-05,5.1349,5.1887,5.1042,5.1657,85249,0
2013-04-08,5.1967,5.1967,5.1349,5.1887,153206,0
2013-04-09,5.181,5.2496,5.1349,5.2271,50452,0
2013-04-10,5.2504,5.3042,5.2271,5.3042,46862,0
2013-04-11,5.2965,5.3427,5.2504,5.312,37273,0
2013-04-12,5.258,5.3351,5.258,5.3351,52988,0
2013-04-15,5.289,5.3069,5.1587,5.1887,49832,0
2013-04-16,5.2369,5.2369,5.1271,5.1271,25546,0
2013-04-17,5.1195,5.158,5.0041,5.0426,442621,0
2013-04-18,5.0504,5.0504,4.9655,5.0041,62943,0
2013-04-19,4.9963,5.0658,4.9809,5.0579,44262,0
2013-04-22,5.0579,5.0734,5.0041,5.0348,21089,0
2013-04-23,5.0504,5.1042,5.0504,5.081,81342,0
2013-04-24,5.0579,5.1427,5.0579,5.1349,71365,0
2013-04-25,5.1501,5.1967,5.1427,5.1886,67390,0
2013-04-26,5.1886,5.1886,5.158,5.1657,7693,0
2013-04-29,5.1657,5.2119,5.1436,5.2041,52409,0
2013-04-30,5.1734,5.2271,5.1734,5.2271,53366,0
2013-05-01,5.2041,5.235,5.1657,5.2198,79241,0
2013-05-02,5.258,5.258,5.2049,5.2119,40686,0
2013-05-03,5.2813,5.3198,5.2658,5.2658,92815,0
2013-05-06,5.2658,5.3504,5.2658,5.3427,68445,0
2013-05-07,5.3583,5.3891,5.3427,5.366,69209,0
2013-05-08,5.3504,5.4351,5.3274,5.4351,82748,0
2013-05-09,5.4427,5.4658,5.4043,5.4351,68901,0
2013-05-10,5.4351,5.4583,5.3891,5.4351,38104,0
2013-05-13,5.4506,5.4737,5.4121,5.4737,65699,0
2013-05-14,5.4427,5.5044,5.4427,5.4967,76165,0
2013-05-15,5.4583,5.5353,5.4583,5.5123,124634,0
2013-05-16,5.4891,5.5198,5.4658,5.4885,56019,0
2013-05-17,5.5044,5.5506,5.5044,5.5506,80138,0
2013-05-20,5.5275,5.5738,5.5275,5.5738,382037,0
2013-05-21,5.5968,5.6047,5.5353,5.5584,63648,0
2013-05-22,5.5817,5.6121,5.4967,5.5353,56463,0
2013-05-23,5.4814,5.5584,5.4436,5.5275,47046,0
2013-05-24,5.4967,5.5584,5.4737,5.5427,74412,0
2013-05-28,5.5738,5.6508,5.5427,5.5811,88267,0
2013-05-29,5.566,5.5968,5.482,5.566,47111,0
2013-05-30,5.5892,5.6661,5.5892,5.6166,50061,0
2013-05-31,5.5968,5.6509,5.366,5.4814,83471,0
2013-06-03,5.4814,5.566,5.4814,5.5506,39216,0
2013-06-04,5.5738,5.62,5.5353,5.5353,38632,0
2013-06-05,5.5738,5.6047,5.5123,5.5275,100095,0
2013-06-06,5.5506,5.5892,5.5275,5.5817,54573,0
2013-06-07,5.6276,5.6276,5.5584,5.5738,75764,0
2013-06-10,5.5817,5.6429,5.5739,5.6353,37478,0
2013-06-11,5.566,5.6738,5.5437,5.6429,38986,0
2013-06-12,5.6818,5.6818,5.5808,5.5963,29616,0
2013-06-13,5.6042,5.6249,5.5572,5.6196,54045,0
2013-06-14,5.6274,5.6429,5.5572,5.5572,37489,0
2013-06-17,5.5572,5.6118,5.5027,5.5416,65927,0
2013-06-18,5.5729,5.6375,5.5416,5.6274,34878,0
2013-06-19,5.5963,5.6274,5.5105,5.5183,39368,0
2013-06-20,5.4794,5.5027,5.378,5.4248,64294,0
2013-06-21,5.4248,5.4482,5.378,5.417,37421,0
2013-06-24,5.378,5.378,5.2923,5.3702,19915,0
2013-06-25,5.339,5.3857,5.3079,5.3079,40168,0
2013-06-26,5.3702,5.4015,5.3702,5.3857,11598,0
2013-06-27,5.409,5.4716,5.293,5.4716,23441,0
2013-06-28,5.4559,5.4639,5.3737,5.4406,32874,0
2013-07-01,5.4716,5.5259,5.4482,5.5027,19531,0
2013-07-02,5.4794,5.5339,5.417,5.4178,18876,0
2013-07-03,5.3937,5.4716,5.3937,5.4559,6674,0
2013-07-05,5.5105,5.5105,5.4639,5.487,17674,0
2013-07-08,5.4949,5.5096,5.4639,5.4639,37400,0
2013-07-09,5.487,5.5183,5.4559,5.4639,72231,0
2013-07-10,5.487,5.5027,5.4639,5.4716,51433,0
2013-07-11,5.5494,5.5963,5.4949,5.5884,183094,0
2013-07-12,5.5963,5.6196,5.5808,5.5808,47688,0
2013-07-15,5.6118,5.6352,5.5729,5.6196,74780,0
2013-07-16,5.6042,5.6352,5.5808,5.6274,47528,0
2013-07-17,5.6275,5.6586,5.5572,5.6118,29546,0
2013-07-18,5.6429,5.6586,5.5963,5.6429,56160,0
2013-07-19,5.6042,5.6664,5.6042,5.6664,41348,0
2013-07-22,5.6664,5.6742,5.6196,5.6742,59595,0
2013-07-23,5.6818,5.7519,5.6818,5.7445,81229,0
2013-07-24,5.7289,5.7519,5.651,5.6742,42146,0
2013-07-25,5.6429,5.6974,5.6196,5.6742,46456,0
2013-07-26,5.6664,5.6742,5.6042,5.6196,14281,0
2013-07-29,5.5808,5.6274,5.5808,5.6274,25546,0
2013-07-30,5.6664,5.6664,5.5975,5.6162,12364,0
2013-07-31,5.6118,5.6429,5.6118,5.6196,41495,0
2013-08-01,5.6818,5.6898,5.6509,5.6665,48364,0
2013-08-02,5.6352,5.6898,5.6352,5.6586,51433,0
2013-08-05,5.6898,5.6974,5.6289,5.6818,66830,0
2013-08-06,5.6429,5.6509,5.6042,5.6274,39184,0
2013-08-07,5.6567,5.6567,5.5963,5.6042,45500,0
2013-08-08,5.6274,5.6897,5.6118,5.6509,17722,0
2013-08-09,5.6818,5.6898,5.6042,5.6763,27017,0
2013-08-12,5.6118,5.6898,5.6118,5.6509,70607,0
2013-08-13,5.6664,5.7052,5.6196,5.6899,59125,0
2013-08-14,5.6898,5.7211,5.6742,5.7052,26258,0
2013-08-15,5.6275,5.7366,5.6275,5.7366,75111,0
2013-08-16,5.7289,5.7599,5.6727,5.7599,46194,0
2013-08-19,5.7289,5.7445,5.4641,5.5651,109607,0
2013-08-20,5.5572,5.6118,5.5339,5.5963,81732,0
2013-08-21,5.5963,5.6042,5.5494,5.5651,45172,0
2013-08-22,5.6042,5.7445,5.5729,5.6818,58981,0
2013-08-23,5.6274,5.6898,5.6196,5.6898,25927,0
2013-08-26,5.6742,5.6973,5.6664,5.6898,34647,0
2013-08-27,5.5963,5.6664,5.5963,5.6118,67505,0
2013-08-28,5.5884,5.6118,5.5808,5.5808,18403,0
2013-08-29,5.5651,5.6212,5.5494,5.5884,20387,0
2013-08-30,5.5259,5.5407,5.5183,5.5339,8120,0
2013-09-03,5.5729,5.5963,5.5187,5.5259,45583,0
2013-09-04,5.5696,5.5935,5.5067,5.5856,36455,0
2013-09-05,5.5696,5.6804,5.5696,5.6487,57954,0
2013-09-06,5.6742,5.6742,5.6275,5.6586,23558,0
2013-09-09,5.6509,5.7366,5.6196,5.7289,40023,0
2013-09-10,5.7289,5.8068,5.7129,5.7519,51822,0
2013-09-11,5.7599,5.8146,5.7519,5.7988,47477,0
2013-09-12,5.8148,5.8148,5.7198,5.7673,103022,0
2013-09-13,5.712,5.7673,5.6568,5.728,45481,0
2013-09-16,5.791,5.8148,5.7198,5.728,34760,0
2013-09-17,5.712,5.7731,5.712,5.7356,28224,0
2013-09-18,5.7198,5.8462,5.6961,5.8384,32119,0
2013-09-19,5.8384,5.8462,5.7988,5.7988,41516,0
2013-09-20,5.7988,5.8138,5.7753,5.783,3743,0
2013-09-23,5.7673,5.7673,5.728,5.7356,16522,0
2013-09-24,5.712,5.7594,5.7039,5.7356,64047,0
2013-09-25,5.7594,5.783,5.712,5.7753,53290,0
2013-09-26,5.7673,5.8069,5.7516,5.8069,65312,0
2013-09-27,5.7673,5.7988,5.712,5.728,33543,0
2013-09-30,5.6961,5.7193,5.6961,5.7072,62223,0
2013-10-01,5.6804,5.7594,5.6804,5.7389,50574,0
2013-10-02,5.6884,5.7594,5.6726,5.7594,57607,0
2013-10-03,5.7356,5.7437,5.6884,5.728,47844,0
2013-10-04,5.7198,5.783,5.6961,5.7673,45188,0
2013-10-07,5.7356,5.7356,5.6884,5.6884,15023,0
2013-10-08,5.6884,5.6961,5.6568,5.6646,21012,0
2013-10-09,5.6646,5.6646,5.5856,5.6251,52275,0
2013-10-10,5.6646,5.712,5.6646,5.712,11266,0
2013-10-11,5.6726,5.7673,5.6646,5.7516,11266,0
2013-10-14,5.6961,5.7594,5.6568,5.7356,78350,0
2013-10-15,5.7437,5.7594,5.6961,5.7198,29872,0
2013-10-16,5.7516,5.783,5.712,5.7594,28620,0
2013-10-17,5.7437,5.8384,5.7437,5.8384,54808,0
2013-10-18,5.8541,5.8936,5.8069,5.886,35238,0
2013-10-21,5.8936,5.8936,5.8305,5.8462,27973,0
2013-10-22,5.87,5.9173,5.87,5.9173,27214,0
2013-10-23,5.878,5.9254,5.6884,5.9254,59110,0
2013-10-24,5.9173,5.9332,5.878,5.9014,28227,0
2013-10-25,5.9254,5.9649,5.9254,5.9649,26708,0
2013-10-28,5.941,6.0359,5.9332,6.0359,8733,0
2013-10-29,6.0123,6.0597,5.9332,6.0597,46707,0
2013-10-30,6.0043,6.0439,5.9254,6.0278,46326,0
2013-10-31,6.0043,6.0359,5.9491,6.0359,48383,0
2013-11-01,6.0123,6.0201,5.8305,5.9649,97462,0
2013-11-04,5.9491,5.9491,5.8936,5.9332,55186,0
2013-11-05,5.9173,6.0043,5.8936,5.9886,26332,0
2013-11-06,5.9649,6.0278,5.9332,5.9805,19715,0
2013-11-07,5.9727,6.0277,5.886,5.9096,12858,0
2013-11-08,5.9173,6.0278,5.8936,5.9491,15315,0
2013-11-11,5.9491,5.9727,5.9491,5.9491,11010,0
2013-11-12,5.9491,6.0043,5.8622,5.9805,44715,0
2013-11-13,5.9254,6.0043,5.8541,5.9567,21166,0
2013-11-14,5.9727,6.0201,5.9254,6.0123,20506,0
2013-11-15,6.0123,6.0123,5.9649,6.0123,31010,0
2013-11-18,5.9886,6.0278,5.9649,5.9805,35946,0
2013-11-19,5.9805,6.0359,5.9567,6.0359,23415,0
2013-11-20,6.0123,6.0208,5.9567,5.9727,44579,0
2013-11-21,6.0123,6.0359,5.9805,5.9805,12658,0
2013-11-22,5.9649,6.0123,5.9332,5.9649,38606,0
2013-11-25,5.9886,6.0359,5.9567,5.9965,34809,0
2013-11-26,5.9805,6.0043,5.9727,6.0043,41644,0
2013-11-27,5.9805,6.0123,5.9491,5.9649,54176,0
2013-11-29,6.0201,6.0277,5.9805,5.9965,17258,0
2013-12-02,5.9649,6.0123,5.9332,5.941,34049,0
2013-12-03,5.9254,5.9491,5.8936,5.9014,49997,0
2013-12-04,5.9014,5.9567,5.8623,5.9173,81973,0
2013-12-05,5.941,5.941,5.878,5.8936,40132,0
2013-12-06,5.9173,5.9649,5.886,5.9254,61516,0
2013-12-09,5.941,5.9567,5.9014,5.9096,61389,0
2013-12-10,5.9173,5.9491,5.886,5.9491,48859,0
2013-12-11,5.9568,5.9652,5.9008,5.9251,211038,0
2013-12-12,5.9331,6.0211,5.8929,5.8929,130091,0
2013-12-13,5.9331,5.9408,5.8527,5.8608,47646,0
2013-12-16,5.8848,5.9652,5.8768,5.9491,57250,0
2013-12-17,5.9008,6.0051,5.8527,6.0051,63080,0
2013-12-18,5.9891,6.0694,5.9251,6.013,56502,0
2013-12-19,6.013,6.0614,5.9652,6.0453,57748,0
2013-12-20,6.0775,6.0853,6.0051,6.0853,28095,0
2013-12-23,6.0853,6.2858,6.0373,6.2697,107139,0
2013-12-24,6.2297,6.3579,6.1974,6.1974,17698,0
2013-12-26,6.1974,6.2697,6.1657,6.1657,15339,0
2013-12-27,6.2136,6.2377,6.1255,6.1415,18088,0
2013-12-30,6.1576,6.1657,6.0932,6.1657,45401,0
2013-12-31,6.1416,6.1732,6.094,6.1092,54635,0
2014-01-02,6.0932,6.1013,6.0453,6.0685,43938,0
2014-01-03,6.0373,6.0932,6.0373,6.0694,28775,0
2014-01-06,6.0775,6.1255,6.0614,6.0932,24195,0
2014-01-07,6.0932,6.1333,6.0532,6.1174,14468,0
2014-01-08,6.1255,6.1897,6.0775,6.1576,69225,0
2014-01-09,6.1657,6.2539,6.1014,6.1735,59618,0
2014-01-10,6.1493,6.1735,6.1493,6.1493,22202,0
2014-01-13,6.1657,6.1735,6.1493,6.1493,34798,0
2014-01-14,6.1493,6.2054,6.1493,6.1974,74712,0
2014-01-15,6.1735,6.2457,6.1735,6.2457,58874,0
2014-01-16,6.2054,6.2457,6.1816,6.1974,51388,0
2014-01-17,6.1897,6.2457,6.1576,6.2054,39912,0
2014-01-21,6.2136,6.2136,6.1493,6.1493,41659,0
2014-01-22,6.1816,6.1897,6.1415,6.1735,75208,0
2014-01-23,6.1415,6.1415,6.0373,6.1333,86004,0
2014-01-24,6.0453,6.1014,5.9971,6.0101,18121,0
2014-01-27,6.0694,6.1493,5.9331,5.9652,44584,0
2014-01-28,5.9408,5.973,5.9008,5.9169,56808,0
2014-01-29,5.8768,5.9408,5.8448,5.8608,35547,0
2014-01-30,5.8848,5.9491,5.8848,5.9088,32803,0
2014-01-31,5.8768,5.9409,5.8608,5.8929,15590,0
2014-02-03,5.9088,5.9088,5.7167,5.7404,26101,0
2014-02-04,5.8272,5.8287,5.7486,5.7886,11659,0
2014-02-05,5.7886,5.8287,5.7006,5.7566,50649,0
2014-02-06,5.7886,5.8768,5.7886,5.8689,89319,0
2014-02-07,5.8527,5.9331,5.8527,5.9088,30212,0
2014-02-10,5.9568,5.9971,5.9331,5.997,10342,0
2014-02-11,5.981,6.0453,5.981,6.0453,36907,0
2014-02-12,6.0453,6.0932,6.0453,6.0532,15512,0
2014-02-13,6.0694,6.0963,5.973,6.0932,27093,0
2014-02-14,6.0614,6.1255,6.0614,6.1255,19339,0
2014-02-18,6.1333,6.1974,6.1325,6.1974,34876,0
2014-02-19,6.2054,6.2539,6.1735,6.2136,49200,0
2014-02-20,6.1974,6.2136,6.1415,6.2136,29482,0
2014-02-21,6.2136,6.2939,6.2136,6.2617,54920,0
2014-02-24,6.2539,6.3659,6.2539,6.3339,51700,0
2014-02-25,6.3258,6.3418,6.2539,6.3018,43972,0
2014-02-26,6.2939,6.3579,6.2939,6.3499,31891,0
2014-02-27,6.3179,6.3659,6.2858,6.3499,41625,0
2014-02-28,6.3419,6.398,6.3097,6.398,50848,0
2014-03-03,6.3499,6.3659,6.2697,6.3659,27278,0
2014-03-04,6.3659,6.4623,6.3659,6.4141,39766,0
2014-03-05,6.4141,6.4141,6.374,6.3819,34370,0
2014-03-06,6.4378,6.4539,6.398,6.4539,64216,0
2014-03-07,6.4539,6.4702,6.3908,6.4301,28611,0
2014-03-10,6.4141,6.4462,6.3579,6.4462,18101,0
2014-03-11,6.4539,6.4704,6.373,6.4138,22311,0
2014-03-12,6.3812,6.4217,6.3001,6.3974,16349,0
2014-03-13,6.3973,6.3973,6.2837,6.3812,84077,0
2014-03-14,6.373,6.4867,6.3485,6.3973,17772,0
2014-03-17,6.4056,6.4138,6.373,6.373,18985,0
2014-03-18,6.373,6.4477,6.365,6.4396,24378,0
2014-03-19,6.4462,6.4787,6.389,6.4047,12841,0
2014-03-20,6.3812,6.4539,6.3404,6.4138,23969,0
2014-03-21,6.4623,6.4787,6.4217,6.4704,19106,0
2014-03-24,6.4947,6.5354,6.365,6.4539,16123,0
2014-03-25,6.4539,6.4539,6.4299,6.4378,19926,0
2014-03-26,6.4378,6.4378,6.3568,6.3568,15275,0
2014-03-27,6.373,6.4056,6.373,6.373,16030,0
2014-03-28,6.4138,6.4462,6.373,6.373,26405,0
2014-03-31,6.4056,6.4623,6.389,6.4623,39781,0
2014-04-01,6.4539,6.5029,6.4462,6.5029,41932,0
2014-04-02,6.4787,6.5354,6.4787,6.5354,38735,0
2014-04-03,6.5354,6.5354,6.4947,6.5274,68119,0
2014-04-04,6.5354,6.5638,6.4299,6.4299,59021,0
2014-04-07,6.4299,6.4787,6.3973,6.4056,33871,0
2014-04-08,6.4056,6.4867,6.4056,6.4867,43960,0
2014-04-09,6.4787,6.5434,6.4787,6.5434,41843,0
2014-04-10,6.5354,6.5354,6.3852,6.4217,88637,0
2014-04-11,6.373,6.4056,6.3485,6.3485,39367,0
2014-04-14,6.3485,6.3973,6.3162,6.3324,52208,0
2014-04-15,6.3324,6.365,6.2674,6.365,28773,0
2014-04-16,6.373,6.4137,6.365,6.3973,26366,0
2014-04-17,6.389,6.4539,6.3812,6.4299,26800,0
2014-04-21,6.4299,6.4704,6.4217,6.4704,12712,0
2014-04-22,6.4867,6.5274,6.4867,6.5112,35509,0
2014-04-23,6.4947,6.5274,6.4787,6.4787,44756,0
2014-04-24,6.4787,6.4947,6.4378,6.4704,30534,0
2014-04-25,6.4623,6.5434,6.4539,6.5029,90525,0
2014-04-28,6.4948,6.5456,6.4723,6.5354,79287,0
2014-04-29,6.5516,6.5608,6.5274,6.5354,28567,0
2014-04-30,6.5434,6.5678,6.5191,6.567,7962,0
2014-05-01,6.5597,6.6003,6.5354,6.5726,26480,0
2014-05-02,6.5597,6.5834,6.5191,6.5274,23642,0
2014-05-05,6.5274,6.5786,6.5274,6.5597,26688,0
2014-05-06,6.5274,6.5536,6.5112,6.5112,14506,0
2014-05-07,6.5112,6.5512,6.4787,6.5191,38355,0
2014-05-08,6.4787,6.5434,6.4623,6.4787,34941,0
2014-05-09,6.4704,6.5112,6.4378,6.4947,31941,0
2014-05-12,6.4623,6.576,6.4623,6.576,44256,0
2014-05-13,6.576,6.5842,6.5354,6.5434,27124,0
2014-05-14,6.5191,6.5596,6.4867,6.4867,33045,0
2014-05-15,6.4947,6.5112,6.4462,6.5029,71040,0
2014-05-16,6.4947,6.5112,6.4378,6.5112,29862,0
2014-05-19,6.5112,6.5354,6.4704,6.5112,27990,0
2014-05-20,6.4787,6.5029,6.4704,6.4947,13304,0
2014-05-21,6.4947,6.5597,6.4947,6.5274,17466,0
2014-05-22,6.5434,6.5591,6.5029,6.5354,26864,0
2014-05-23,6.5678,6.5678,6.4867,6.5516,25571,0
2014-05-27,6.5112,6.6086,6.5029,6.5923,40035,0
2014-05-28,6.576,6.6086,6.5516,6.5678,17747,0
2014-05-29,6.5597,6.5923,6.5354,6.5516,27526,0
2014-05-30,6.5678,6.5842,6.5354,6.5516,33814,0
2014-06-02,6.5354,6.5597,6.5274,6.5434,27120,0
2014-06-03,6.5112,6.5678,6.5112,6.5191,35465,0
2014-06-04,6.5274,6.5923,6.5191,6.5923,59044,0
2014-06-05,6.5842,6.6717,6.5842,6.6572,67935,0
2014-06-06,6.6652,6.7302,6.6245,6.6816,39228,0
2014-06-09,6.6976,6.7464,6.6584,6.7384,87789,0
2014-06-10,6.7139,6.7139,6.6652,6.7139,43236,0
2014-06-11,6.7384,6.7546,6.6816,6.7139,37380,0
2014-06-12,6.6895,6.7551,6.673,6.6811,48563,0
2014-06-13,6.6646,6.7632,6.6482,6.7632,58840,0
2014-06-16,6.8125,6.8125,6.7272,6.7388,24858,0
2014-06-17,6.6976,6.8538,6.6976,6.8126,53369,0
2014-06-18,6.821,6.8373,6.788,6.829,12053,0
2014-06-19,6.829,6.9441,6.829,6.8748,39364,0
2014-06-20,6.9522,6.9522,6.8702,6.9196,20639,0
2014-06-23,6.9196,6.9851,6.903,6.9441,70756,0
2014-06-24,6.9523,6.985,6.9441,6.9523,38315,0
2014-06-25,6.9112,6.9606,6.8784,6.9441,73099,0
2014-06-26,6.9441,6.9441,6.9112,6.9441,56215,0
2014-06-27,6.9196,6.9636,6.9112,6.9441,32900,0
2014-06-30,6.9606,7.0508,6.9277,7.0262,75626,0
2014-07-01,7.0428,7.092,7.0099,7.092,42320,0
2014-07-02,7.0099,7.0428,7.0099,7.0099,13141,0
2014-07-03,7.01,7.0756,7.01,7.0262,9738,0
2014-07-07,7.0262,7.0262,6.977,6.9934,10503,0
2014-07-08,6.9851,7.0839,6.9441,7.0181,78813,0
2014-07-09,6.977,7.0345,6.977,7.0262,16055,0
2014-07-10,6.977,7.0181,6.9306,7.0181,27024,0
2014-07-11,7.0017,7.0402,6.9851,7.0099,17072,0
2014-07-14,7.0345,7.0345,6.9851,6.9934,16431,0
2014-07-15,7.0017,7.0839,6.9851,7.0428,18026,0
2014-07-16,7.0262,7.0839,6.9851,7.0099,16039,0
2014-07-17,6.9851,7.0099,6.9359,6.985,24784,0
2014-07-18,6.9685,7.0345,6.8866,7.0181,11384,0
2014-07-21,7.0181,7.0345,6.8866,7.0345,33024,0
2014-07-22,7.0017,7.0017,6.9277,6.9851,14410,0
2014-07-23,6.9685,7.0017,6.9441,6.9851,29539,0
2014-07-24,6.9685,6.9703,6.9523,6.9685,9666,0
2014-07-25,6.9277,7.0255,6.903,6.9359,9429,0
2014-07-28,6.9359,6.9359,6.8866,6.9233,16727,0
2014-07-29,6.9523,6.977,6.903,6.9277,9752,0
2014-07-30,6.9277,6.985,6.8948,6.9196,11618,0
2014-07-31,6.8538,6.8948,6.7164,6.7879,23003,0
2014-08-01,6.7632,6.7632,6.6673,6.7057,25143,0
2014-08-04,6.6895,6.7303,6.6646,6.6976,18496,0
2014-08-05,6.7057,6.7213,6.6235,6.6566,22797,0
2014-08-06,6.682,6.6895,6.6235,6.6566,9946,0
2014-08-07,6.6482,6.788,6.5743,6.6235,18446,0
2014-08-08,6.697,6.7304,6.6155,6.6975,17893,0
2014-08-11,6.6976,6.7633,6.6811,6.6895,14924,0
2014-08-12,6.7057,6.7715,6.7057,6.7715,18606,0
2014-08-13,6.7469,6.7878,6.7468,6.7632,17415,0
2014-08-14,6.7631,6.7772,6.7388,6.7629,21670,0
2014-08-15,6.7799,6.7961,6.7304,6.7632,37782,0
2014-08-18,6.7715,6.829,6.7715,6.8126,59178,0
2014-08-19,6.7961,6.8538,6.7961,6.8373,31829,0
2014-08-20,6.788,6.9277,6.788,6.821,27551,0
2014-08-21,6.821,6.9112,6.821,6.862,25759,0
2014-08-22,6.821,6.9112,6.8042,6.862,36005,0
2014-08-25,6.8538,6.8538,6.821,6.8538,12175,0
2014-08-26,6.8454,6.8784,6.8373,6.862,26778,0
2014-08-27,6.862,6.9277,6.8454,6.9196,54105,0
2014-08-28,6.8518,6.9277,6.8454,6.9276,12908,0
2014-08-29,6.9196,6.9523,6.8784,6.9523,27112,0
2014-09-02,6.9523,6.9685,6.8866,6.9685,21463,0
2014-09-03,6.9243,6.9243,6.8538,6.903,36758,0
2014-09-04,6.8948,6.8948,6.7961,6.8491,37273,0
2014-09-05,6.7632,6.862,6.7632,6.829,45217,0
2014-09-08,6.788,6.8865,6.788,6.8538,16246,0
2014-09-09,6.8126,6.8126,6.788,6.7959,64269,0
2014-09-10,6.788,6.8373,6.7304,6.7799,24827,0
2014-09-11,6.7964,6.8297,6.7547,6.8046,43245,0
2014-09-12,6.8547,6.8547,6.7298,6.7881,25434,0
2014-09-15,6.7964,6.7964,6.7047,6.7298,16138,0
2014-09-16,6.6882,6.7799,6.6882,6.7799,22098,0
2014-09-17,6.7381,6.8046,6.7381,6.8046,5920,0
2014-09-18,6.8214,6.8547,6.7799,6.8547,31904,0
2014-09-19,6.8547,6.8547,6.7298,6.7464,15917,0
2014-09-22,6.7413,6.7413,6.6463,6.6548,19634,0
2014-09-23,6.6381,6.6882,6.6381,6.6616,16432,0
2014-09-24,6.6299,6.679,6.6299,6.6631,68011,0
2014-09-25,6.6631,6.6632,6.5298,6.5966,72252,0
2014-09-26,6.5798,6.6381,6.5465,6.6381,40615,0
2014-09-29,6.5634,6.5912,6.5465,6.5798,15550,0
2014-09-30,6.5465,6.6462,6.5465,6.555,47979,0
2014-10-01,6.5216,6.5798,6.4634,6.4634,21925,0
2014-10-02,6.4715,6.4733,6.3613,6.4134,50649,0
2014-10-03,6.4134,6.4715,6.3966,6.4634,101526,0
2014-10-06,6.4547,6.4715,6.3898,6.4216,26929,0
2014-10-07,6.405,6.405,6.3565,6.38,24452,0
2014-10-08,6.3549,6.4381,6.2884,6.4381,22028,0
2014-10-09,6.4134,6.4134,6.305,6.3632,45251,0
2014-10-10,6.305,6.3216,6.1634,6.18,76515,0
2014-10-13,6.2384,6.2384,6.0633,6.0968,21096,0
2014-10-14,6.1468,6.2135,5.9968,6.0883,64147,0
2014-10-15,5.9302,6.0719,5.9234,6.0719,56694,0
2014-10-16,5.9886,6.2135,5.9635,6.1967,32167,0
2014-10-17,6.2549,6.2884,6.1468,6.2384,55313,0
2014-10-20,6.1884,6.2633,6.1551,6.2468,67653,0
2014-10-21,6.3467,6.3716,6.28,6.3716,18047,0
2014-10-22,6.3883,6.4381,6.3716,6.3966,3368,0
2014-10-23,6.3966,6.4881,6.3966,6.4216,17719,0
2014-10-24,6.4216,6.4467,6.3632,6.4467,16303,0
2014-10-27,6.3883,6.4179,6.3134,6.33,61249,0
2014-10-28,6.3632,6.4381,6.33,6.4299,44748,0
2014-10-29,6.3966,6.4715,6.3966,6.4547,10224,0
2014-10-30,6.3966,6.4881,6.3716,6.4134,17790,0
2014-10-31,6.4467,6.4799,6.4467,6.4634,39127,0
2014-11-03,6.4715,6.4966,6.4634,6.4799,5430,0
2014-11-04,6.4634,6.4634,6.4134,6.4366,21827,0
2014-11-05,6.4381,6.4381,6.3217,6.38,28478,0
2014-11-06,6.3549,6.4216,6.3549,6.4216,29017,0
2014-11-07,6.3966,6.4134,6.3549,6.3883,21577,0
2014-11-10,6.3883,6.4634,6.38,6.3966,23843,0
2014-11-11,6.4134,6.4134,6.3632,6.3883,54252,0
2014-11-12,6.3383,6.5798,6.3217,6.5798,56435,0
2014-11-13,6.505,6.505,6.4134,6.4134,21894,0
2014-11-14,6.4299,6.4547,6.3716,6.3883,5735,0
2014-11-17,6.3383,6.405,6.3383,6.3716,10795,0
2014-11-18,6.3966,6.4547,6.3632,6.4381,45736,0
2014-11-19,6.4381,6.4381,6.3158,6.3632,27840,0
2014-11-20,6.33,6.405,6.33,6.3883,45458,0
2014-11-21,6.3966,6.4799,6.3883,6.405,31799,0
2014-11-24,6.3966,6.4705,6.3966,6.4382,10024,0
2014-11-25,6.4216,6.4715,6.3966,6.4715,48428,0
2014-11-26,6.4467,6.4881,6.405,6.4733,17649,0
2014-11-28,6.4216,6.4634,6.3383,6.3467,15348,0
2014-12-01,6.3134,6.3467,6.205,6.2216,40454,0
2014-12-02,6.2517,6.283,6.2216,6.255,13263,0
2014-12-03,6.2216,6.4299,6.1301,6.3883,72872,0
2014-12-04,6.33,6.3883,6.2468,6.2717,21826,0
2014-12-05,6.2717,6.3966,6.2717,6.38,34080,0
2014-12-08,6.3383,6.3383,6.2301,6.2633,23689,0
2014-12-09,6.1967,6.2468,6.1551,6.2135,62980,0
2014-12-10,6.1382,6.1943,6.0633,6.08,82793,0
2014-12-11,6.1309,6.2239,6.114,6.1985,60569,0
2014-12-12,6.1223,6.1648,5.9871,6.004,61920,0
2014-12-15,5.9871,6.004,5.9025,5.9025,87311,0
2014-12-16,5.8349,5.9701,5.8349,5.8518,40074,0
2014-12-17,5.8858,6.0514,5.8858,6.0439,55367,0
2014-12-18,6.097,6.1985,6.063,6.1985,69486,0
2014-12-19,6.2408,6.2747,6.1817,6.2746,40469,0
2014-12-22,6.2576,6.2832,6.2239,6.2661,44756,0
2014-12-23,6.3169,6.3169,6.2239,6.2408,42726,0
2014-12-24,6.2155,6.2408,6.1841,6.2408,61858,0
2014-12-26,6.2832,6.2832,6.1648,6.2155,37138,0
2014-12-29,6.1817,6.2575,6.1309,6.1817,42902,0
2014-12-30,6.1731,6.2255,6.1731,6.1817,98283,0
2014-12-31,6.19,6.2111,6.114,6.1478,96339,0
2015-01-02,6.1478,6.1563,6.08,6.1478,46728,0
2015-01-05,6.097,6.1133,6.004,6.063,62595,0
2015-01-06,6.0462,6.1054,5.9871,6.004,97029,0
2015-01-07,6.0437,6.0912,6.0437,6.0885,39103,0
2015-01-08,6.1478,6.1817,6.1054,6.1731,78038,0
2015-01-09,6.1393,6.1647,6.114,6.1563,60582,0
2015-01-12,6.1648,6.1648,6.08,6.114,34767,0
2015-01-13,6.1731,6.1731,6.004,6.0462,32037,0
2015-01-14,5.9786,6.0549,5.9786,6.0158,72823,0
2015-01-15,6.038,6.0462,5.9617,5.9956,108523,0
2015-01-16,5.9617,6.097,5.9617,6.0885,39367,0
2015-01-20,6.097,6.1224,6.063,6.1224,20359,0
2015-01-21,6.097,6.1147,6.0716,6.114,22307,0
2015-01-22,6.097,6.1647,6.08,6.1563,26092,0
2015-01-23,6.1393,6.1731,6.1054,6.1054,39844,0
2015-01-26,6.097,6.1731,6.0717,6.1731,55870,0
2015-01-27,6.1393,6.1648,6.0885,6.1648,52524,0
2015-01-28,6.1648,6.2155,6.063,6.0885,98673,0
2015-01-29,6.097,6.1478,6.038,6.1478,50587,0
2015-01-30,6.0717,6.1054,5.9956,6.0462,79853,0
2015-02-02,6.0293,6.1054,6.0293,6.0885,41842,0
2015-02-03,6.114,6.2155,6.114,6.19,56366,0
2015-02-04,6.1985,6.2408,6.1479,6.2408,82482,0
2015-02-05,6.1985,6.2669,6.19,6.2661,67558,0
2015-02-06,6.2323,6.2747,6.19,6.2239,81340,0
2015-02-09,6.1648,6.2239,6.1563,6.19,60404,0
2015-02-10,6.2323,6.2747,6.2109,6.2661,39612,0
2015-02-11,6.2239,6.2491,6.2069,6.2323,17897,0
2015-02-12,6.2408,6.2832,6.2408,6.2747,25246,0
2015-02-13,6.2747,6.3169,6.2576,6.3169,35157,0
2015-02-17,6.2747,6.3084,6.2747,6.2915,16720,0
2015-02-18,6.2747,6.3161,6.2576,6.2747,49451,0
2015-02-19,6.2576,6.3,6.2156,6.2747,23472,0
2015-02-20,6.2323,6.3252,6.2323,6.2915,58115,0
2015-02-23,6.3001,6.3001,6.2239,6.2576,43734,0
2015-02-24,6.2661,6.2832,6.2155,6.2747,133481,0
2015-02-25,6.2618,6.3106,6.2492,6.3001,48418,0
2015-02-26,6.2915,6.3001,6.2576,6.2661,28942,0
2015-02-27,6.2576,6.3084,6.2323,6.2576,21303,0
2015-03-02,6.2832,6.3339,6.2492,6.2747,28145,0
2015-03-03,6.2915,6.2915,6.2239,6.2323,37132,0
2015-03-04,6.19,6.2492,6.1731,6.2323,49550,0
2015-03-05,6.2239,6.2661,6.2239,6.2576,38907,0
2015-03-06,6.2408,6.2576,6.1648,6.19,32047,0
2015-03-09,6.1563,6.19,6.1563,6.19,5912,0
2015-03-10,6.1393,6.1478,6.0885,6.1054,36659,0
2015-03-11,6.0885,6.1054,6.0549,6.097,40089,0
2015-03-12,6.08,6.1309,6.0717,6.114,61847,0
2015-03-13,6.0885,6.1054,5.9956,6.08,72135,0
2015-03-16,6.114,6.1817,6.1054,6.1563,104299,0
2015-03-17,6.1309,6.1309,6.0885,6.1309,30154,0
2015-03-18,6.0885,6.2155,6.0717,6.2069,324963,0
2015-03-19,6.19,6.19,6.1478,6.19,102409,0
2015-03-20,6.1985,6.2576,6.19,6.2408,133035,0
2015-03-23,6.2576,6.2832,6.2576,6.2661,8279,0
2015-03-24,6.2576,6.2747,6.2492,6.2576,56643,0
2015-03-25,6.2323,6.2661,6.1478,6.1563,128543,0
2015-03-26,6.1478,6.1731,6.08,6.1478,73793,0
2015-03-27,6.1224,6.1478,6.1054,6.1393,25662,0
2015-03-30,6.1563,6.2069,6.1478,6.19,40443,0
2015-03-31,6.1393,6.1648,6.114,6.1393,72500,0
2015-04-01,6.097,6.1478,6.0885,6.114,181875,0
2015-04-02,6.1648,6.1648,6.1224,6.1648,46119,0
2015-04-06,6.1393,6.2408,6.1393,6.2069,30982,0
2015-04-07,6.2069,6.2155,6.19,6.2069,61141,0
2015-04-08,6.2155,6.2408,6.1985,6.2408,41506,0
2015-04-09,6.2408,6.2426,6.19,6.2426,42131,0
2015-04-10,6.2832,6.2915,6.2239,6.2492,100871,0
2015-04-13,6.2576,6.2747,6.2069,6.2323,45173,0
2015-04-14,6.1985,6.2747,6.1985,6.2492,37723,0
2015-04-15,6.2492,6.3252,6.2492,6.3084,26303,0
2015-04-16,6.3084,6.3508,6.2832,6.3508,144785,0
2015-04-17,6.3169,6.3169,6.2408,6.3084,24362,0
2015-04-20,6.3001,6.3339,6.3001,6.3084,33061,0
2015-04-21,6.3252,6.3252,6.2661,6.2915,34950,0
2015-04-22,6.2747,6.3169,6.2492,6.2915,60300,0
2015-04-23,6.2915,6.3508,6.2915,6.3421,33230,0
2015-04-24,6.3844,6.393,6.3339,6.3676,27354,0
2015-04-27,6.3676,6.3931,6.3339,6.3339,29921,0
2015-04-28,6.3508,6.4523,6.3339,6.3931,53062,0
2015-04-29,6.3676,6.3676,6.3001,6.3421,115299,0
2015-04-30,6.3169,6.3339,6.2832,6.3084,117309,0
2015-05-01,6.3339,6.4014,6.3339,6.3931,86681,0
2015-05-04,6.4269,6.4269,6.3844,6.3931,54871,0
2015-05-05,6.3931,6.3931,6.3001,6.3421,54514,0
2015-05-06,6.3252,6.3761,6.3084,6.3169,166276,0
2015-05-07,6.3508,6.3844,6.2915,6.3592,52963,0
2015-05-08,6.3844,6.4355,6.3761,6.4269,67878,0
2015-05-11,6.4355,6.4438,6.3676,6.3676,63031,0
2015-05-12,6.3508,6.4355,6.3421,6.4269,152470,0
2015-05-13,6.4611,6.4868,6.4182,6.4356,82396,0
2015-05-14,6.5041,6.5213,6.4611,6.4955,90904,0
2015-05-15,6.4698,6.5014,6.4356,6.444,28373,0
2015-05-18,6.4356,6.5213,6.4269,6.4868,31624,0
2015-05-19,6.4955,6.5126,6.4611,6.4611,46529,0
2015-05-20,6.4611,6.5041,6.444,6.4611,36363,0
2015-05-21,6.444,6.5041,6.4269,6.4784,65848,0
2015-05-22,6.5126,6.5297,6.4868,6.5126,49765,0
2015-05-26,6.4955,6.4955,6.3926,6.3926,54188,0
2015-05-27,6.4356,6.4527,6.3752,6.4356,121788,0
2015-05-28,6.4269,6.4611,6.4011,6.4097,52151,0
2015-05-29,6.4097,6.4611,6.4011,6.444,86358,0
2015-06-01,6.4955,6.4955,6.4097,6.4527,64891,0
2015-06-02,6.4527,6.4784,6.4097,6.444,56382,0
2015-06-03,6.444,6.4955,6.4356,6.444,54308,0
2015-06-04,6.4097,6.444,6.3926,6.3926,136704,0
2015-06-05,6.3926,6.4097,6.3496,6.4097,42071,0
2015-06-08,6.3838,6.3926,6.3324,6.3581,95799,0
2015-06-09,6.3324,6.3752,6.3153,6.3581,60256,0
2015-06-10,6.3409,6.444,6.3409,6.4356,56113,0
2015-06-11,6.4527,6.4955,6.3838,6.4269,66651,0
2015-06-12,6.4181,6.4269,6.3833,6.392,36173,0
2015-06-15,6.331,6.4008,6.331,6.3572,61320,0
2015-06-16,6.3484,6.3833,6.3484,6.3746,30199,0
2015-06-17,6.366,6.3833,6.3398,6.3746,25838,0
2015-06-18,6.3833,6.4357,6.3833,6.392,13091,0
2015-06-19,6.3746,6.4095,6.3224,6.3572,84170,0
2015-06-22,6.3746,6.4357,6.3746,6.4008,29857,0
2015-06-23,6.3833,6.4269,6.3833,6.4095,31125,0
2015-06-24,6.4269,6.4269,6.3746,6.4008,46506,0
2015-06-25,6.4008,6.4095,6.3484,6.3746,54546,0
2015-06-26,6.3572,6.3833,6.3224,6.3224,12286,0
2015-06-29,6.2614,6.2962,6.2004,6.2093,90142,0
2015-06-30,6.183,6.1917,6.1656,6.1656,45283,0
2015-07-01,6.2093,6.2352,6.1656,6.2004,56382,0
2015-07-02,6.183,6.183,6.1395,6.1743,29052,0
2015-07-06,6.1047,6.1308,6.0612,6.0699,46736,0
2015-07-07,6.0525,6.0785,5.9653,6.0612,166621,0
2015-07-08,6.0089,6.0089,5.9304,5.9304,18948,0
2015-07-09,5.9653,6.0089,5.9304,5.9304,26640,0
2015-07-10,5.9653,6.0525,5.9653,6.0089,22965,0
2015-07-13,6.0525,6.0612,6.0089,6.0525,46506,0
2015-07-14,6.0262,6.1221,6.0262,6.096,36958,0
2015-07-15,6.096,6.1132,6.0785,6.0872,34741,0
2015-07-16,6.1134,6.1134,6.0437,6.0525,56382,0
2015-07-17,6.0525,6.0525,6.0001,6.0177,39732,0
2015-07-20,6.0177,6.0262,5.9479,5.9479,32611,0
2015-07-21,5.9566,5.9566,5.8695,5.8782,49837,0
2015-07-22,5.8607,5.9216,5.8084,5.9216,36057,0
2015-07-23,5.8955,5.9392,5.8607,5.8695,282829,0
2015-07-24,5.913,5.913,5.7388,5.8084,81413,0
2015-07-27,5.7562,5.765,5.6866,5.7215,31580,0
2015-07-28,5.7475,5.7736,5.6954,5.765,101969,0
2015-07-29,5.7388,5.7911,5.7388,5.765,38812,0
2015-07-30,5.765,5.7736,5.6954,5.765,45243,0
2015-07-31,5.7736,5.8171,5.765,5.7911,54660,0
2015-08-03,5.7736,5.7998,5.7475,5.765,32728,0
2015-08-04,5.7475,5.765,5.7302,5.7562,14353,0
2015-08-05,5.7736,5.8432,5.7562,5.7736,48344,0
2015-08-06,5.7736,5.7736,5.7215,5.7215,19267,0
2015-08-07,5.6954,5.7475,5.6692,5.6692,59367,0
2015-08-10,5.7302,5.7562,5.7125,5.7562,19290,0
2015-08-11,5.7039,5.7302,5.7039,5.7215,45624,0
2015-08-12,5.6604,5.7215,5.6604,5.7125,19637,0
2015-08-13,5.7039,5.7302,5.7039,5.7125,24001,0
2015-08-14,5.6866,5.7388,5.6866,5.7215,22965,0
2015-08-17,5.6866,5.7388,5.6779,5.7388,13895,0
2015-08-18,5.7125,5.7125,5.6954,5.6954,16077,0
2015-08-19,5.6692,5.6779,5.6343,5.6343,55922,0
2015-08-20,5.6082,5.6082,5.5124,5.521,39502,0
2015-08-21,5.4689,5.495,5.3992,5.3992,41684,0
2015-08-24,5.0421,5.2772,4.6154,5.1814,204666,0
2015-08-25,5.3556,5.3819,5.225,5.2511,136878,0
2015-08-26,5.3121,5.3121,5.1988,5.3035,48115,0
2015-08-27,5.3992,5.4602,5.3643,5.4342,62125,0
2015-08-28,5.4427,5.5558,5.4342,5.495,47539,0
2015-08-31,5.495,5.5558,5.4776,5.5124,21129,0
2015-09-01,5.4689,5.4689,5.3731,5.3731,32383,0
2015-09-02,5.4079,5.4254,5.3556,5.4254,23425,0
2015-09-03,5.4689,5.5471,5.4514,5.4514,19177,0
2015-09-04,5.4079,5.4863,5.3383,5.3383,110927,0
2015-09-08,5.3905,5.4602,5.3905,5.4602,15157,0
2015-09-09,5.5036,5.5036,5.4254,5.4254,8959,0
2015-09-10,5.4254,5.4342,5.3945,5.4123,18344,0
2015-09-11,5.4256,5.4256,5.3901,5.4167,13785,0
2015-09-14,5.4167,5.4167,5.3726,5.3901,12203,0
2015-09-15,5.4167,5.452,5.3636,5.4256,75247,0
2015-09-16,5.4433,5.4964,5.4256,5.4787,19886,0
2015-09-17,5.4874,5.5494,5.4609,5.4787,35065,0
2015-09-18,5.4609,5.4698,5.4078,5.4256,51633,0
2015-09-21,5.4256,5.452,5.4078,5.4256,37961,0
2015-09-22,5.399,5.399,5.3105,5.3282,48132,0
2015-09-23,5.2929,5.3901,5.2929,5.3282,223500,0
2015-09-24,5.3105,5.3282,5.2308,5.3105,123529,0
2015-09-25,5.3282,5.3901,5.2839,5.2839,32540,0
2015-09-28,5.2929,5.2929,5.1246,5.1512,66580,0
2015-09-29,5.1424,5.1866,5.0893,5.1778,68468,0
2015-09-30,5.1866,5.2663,5.169,5.2308,46549,0
2015-10-01,5.2574,5.2574,5.1866,5.2043,13218,0
2015-10-02,5.1778,5.3194,5.1424,5.2839,51069,0
2015-10-05,5.3282,5.4078,5.2929,5.3901,39099,0
2015-10-06,5.3726,5.4698,5.3459,5.4698,33443,0
2015-10-07,5.514,5.5406,5.4874,5.523,20274,0
2015-10-08,5.5052,5.5848,5.5052,5.5762,32991,0
2015-10-09,5.5937,5.6204,5.5584,5.6027,37623,0
2015-10-12,5.6115,5.6204,5.5848,5.6115,17366,0
2015-10-13,5.5848,5.6115,5.5584,5.5762,16834,0
2015-10-14,5.5494,5.5762,5.5406,5.5406,12089,0
2015-10-15,5.5848,5.6204,5.5494,5.6204,13106,0
2015-10-16,5.5762,5.6204,5.5762,5.6027,37286,0
2015-10-19,5.6204,5.6204,5.523,5.5762,48920,0
2015-10-20,5.6027,5.6291,5.5762,5.5937,28246,0
2015-10-21,5.6204,5.6468,5.5848,5.5848,44968,0
2015-10-22,5.6557,5.6821,5.6115,5.6734,30277,0
2015-10-23,5.7264,5.7264,5.6557,5.7264,42820,0
2015-10-26,5.6909,5.7089,5.6115,5.6115,86771,0
2015-10-27,5.5762,5.5762,5.4787,5.4964,66323,0
2015-10-28,5.4874,5.6027,5.4874,5.5937,69372,0
2015-10-29,5.5494,5.5762,5.4964,5.4964,97052,0
2015-10-30,5.4964,5.514,5.4609,5.4874,114453,0
2015-11-02,5.523,5.5937,5.4433,5.5673,50768,0
2015-11-03,5.5318,5.6557,5.5318,5.6291,50616,0
2015-11-04,5.6381,5.6647,5.5937,5.6204,211898,0
2015-11-05,5.6557,5.6734,5.6204,5.6468,72310,0
2015-11-06,5.6557,5.6557,5.5762,5.6381,114453,0
2015-11-09,5.5848,5.6027,5.4787,5.4874,167134,0
2015-11-10,5.4609,5.5318,5.4609,5.5318,83946,0
2015-11-11,5.5318,5.5406,5.399,5.4078,76152,0
2015-11-12,5.4078,5.4078,5.2929,5.3282,92874,0
2015-11-13,5.3017,5.3194,5.2308,5.2663,124057,0
2015-11-16,5.2839,5.3194,5.2663,5.3194,61577,0
2015-11-17,5.2929,5.3282,5.2929,5.2929,33783,0
2015-11-18,5.2929,5.3549,5.2752,5.337,99313,0
2015-11-19,5.337,5.3726,5.3017,5.3459,24968,0
2015-11-20,5.3636,5.4078,5.337,5.3726,50051,0
2015-11-23,5.3459,5.3813,5.3194,5.3459,59090,0
2015-11-24,5.3105,5.3726,5.3017,5.3636,66095,0
2015-11-25,5.3636,5.4167,5.337,5.3901,51746,0
2015-11-27,5.4256,5.4256,5.3726,5.3901,3615,0
2015-11-30,5.4344,5.4344,5.3636,5.3901,26663,0
2015-12-01,5.4256,5.4433,5.3636,5.4167,61499,0
2015-12-02,5.4344,5.4344,5.3636,5.3636,45198,0
2015-12-03,5.3726,5.3726,5.3105,5.3194,31461,0
2015-12-04,5.337,5.399,5.3282,5.3636,39656,0
2015-12-07,5.3813,5.3813,5.2839,5.3105,65870,0
2015-12-08,5.2929,5.2929,5.2308,5.2663,62559,0
2015-12-09,5.2929,5.3105,5.2132,5.2221,26890,0
2015-12-10,5.1954,5.2752,5.1954,5.2308,98296,0
2015-12-11,5.1947,5.2399,5.0681,5.1045,275727,0
2015-12-14,5.0773,5.1133,4.987,5.0049,188104,0
2015-12-15,5.0502,5.0863,5.0141,5.0231,404239,0
2015-12-16,5.0411,5.1224,5.0141,5.1224,207763,0
2015-12-17,5.1406,5.1406,5.0773,5.0863,150538,0
2015-12-18,5.0954,5.0954,5.0593,5.0773,90655,0
2015-12-21,5.1045,5.1406,5.0863,5.1406,175223,0
2015-12-22,5.1224,5.1767,5.1224,5.1767,52504,0
2015-12-23,5.1858,5.2761,5.1858,5.2489,22138,0
2015-12-24,5.2489,5.3032,5.2399,5.3032,49601,0
2015-12-28,5.285,5.285,5.2128,5.267,21800,0
2015-12-29,5.2399,5.285,5.2219,5.267,127147,0
2015-12-30,5.2399,5.267,5.2308,5.2308,62929,0
2015-12-31,5.2128,5.2579,5.1585,5.2399,70133,0
2016-01-04,5.1585,5.1585,5.0792,5.1133,83379,0
2016-01-05,5.1045,5.1676,5.1045,5.1676,37582,0
2016-01-06,5.0773,5.1166,5.0411,5.0681,33537,0
2016-01-07,5.0231,5.0256,4.9417,4.9523,99263,0
2016-01-08,4.9959,4.9959,4.8785,4.9056,60360,0
2016-01-11,4.9146,4.9146,4.7159,4.7972,103256,0
2016-01-12,4.8424,4.8424,4.7431,4.8334,77613,0
2016-01-13,4.8062,4.8243,4.6617,4.7068,110602,0
2016-01-14,4.7068,4.7249,4.6797,4.6887,114758,0
2016-01-15,4.5623,4.6074,4.5263,4.5984,70138,0
2016-01-19,4.6436,4.6436,4.508,4.5171,96299,0
2016-01-20,4.4357,4.5263,4.21,4.4268,226508,0
2016-01-21,4.4088,4.5171,4.2912,4.4449,68874,0
2016-01-22,4.481,4.5893,4.4177,4.5648,81214,0
2016-01-25,4.5623,4.5623,4.4357,4.4449,44542,0
2016-01-26,4.4357,4.5893,4.4357,4.5714,47453,0
2016-01-27,4.5804,4.6256,4.5171,4.5353,28156,0
2016-01-28,4.5533,4.6617,4.5533,4.6436,56951,0
2016-01-29,4.6887,4.779,4.6617,4.779,49582,0
2016-02-01,4.7519,4.7882,4.7159,4.7702,56497,0
2016-02-02,4.7431,4.7431,4.6887,4.698,28375,0
2016-02-03,4.6887,4.7431,4.6256,4.734,65608,0
2016-02-04,4.7249,4.8243,4.7249,4.8062,41264,0
2016-02-05,4.779,4.7972,4.7068,4.7068,48917,0
2016-02-08,4.6617,4.7068,4.6166,4.6617,56863,0
2016-02-09,4.6436,4.6753,4.6075,4.6526,60073,0
2016-02-10,4.6526,4.6797,4.6256,4.6345,35603,0
2016-02-11,4.5623,4.5713,4.481,4.5533,55987,0
2016-02-12,4.5729,4.6391,4.5729,4.6345,17178,0
2016-02-16,4.6526,4.7431,4.6526,4.7431,49804,0
2016-02-17,4.8062,4.8333,4.7702,4.8243,71621,0
2016-02-18,4.7972,4.8694,4.7882,4.8334,56564,0
2016-02-19,4.8605,4.8605,4.8071,4.8334,35032,0
2016-02-22,4.9146,4.9237,4.8694,4.8967,85783,0
2016-02-23,4.8424,4.8967,4.8182,4.8243,63953,0
2016-02-24,4.8153,4.8694,4.7611,4.8514,36528,0
2016-02-25,4.8334,4.9327,4.8334,4.9327,26804,0
2016-02-26,4.987,4.9964,4.9417,4.9688,30784,0
2016-02-29,4.9959,5.032,4.9688,5.0049,46266,0
2016-03-01,5.0411,5.1045,5.0232,5.0863,44346,0
2016-03-02,5.0909,5.1585,5.0909,5.1585,57871,0
2016-03-03,5.2128,5.2854,5.1858,5.285,108171,0
2016-03-04,5.3212,5.3753,5.2922,5.3483,30006,0
2016-03-07,5.3121,5.4206,5.3121,5.4206,76130,0
2016-03-08,5.3935,5.4295,5.3573,5.3665,45890,0
2016-03-09,5.4295,5.4295,5.3573,5.3935,72784,0
2016-03-10,5.4117,5.4117,5.3348,5.3665,90620,0
2016-03-11,5.4215,5.4859,5.3976,5.4674,53816,0
2016-03-14,5.4582,5.4583,5.4123,5.44,41483,0
2016-03-15,5.4031,5.4068,5.3571,5.3665,61640,0
2016-03-16,5.3295,5.4136,5.3295,5.4136,44341,0
2016-03-17,5.4491,5.5501,5.4491,5.5318,76156,0
2016-03-18,5.5595,5.6053,5.5595,5.5962,82229,0
2016-03-21,5.5686,5.6053,5.5686,5.5962,55885,0
2016-03-22,5.5869,5.6053,5.5686,5.5962,10494,0
2016-03-23,5.5686,5.5686,5.5226,5.5226,100405,0
2016-03-24,5.4859,5.4859,5.44,5.4582,37896,0
2016-03-28,5.4491,5.4859,5.4491,5.4674,23072,0
2016-03-29,5.4491,5.5686,5.4352,5.5685,67277,0
2016-03-30,5.6237,5.6328,5.5595,5.6144,49924,0
2016-03-31,5.5869,5.6135,5.5869,5.5962,22330,0
2016-04-01,5.5318,5.6053,5.5318,5.6053,25633,0
2016-04-04,5.6053,5.6053,5.5409,5.5416,16604,0
2016-04-05,5.5318,5.5318,5.495,5.5226,32963,0
2016-04-06,5.5042,5.5869,5.5042,5.5869,86448,0
2016-04-07,5.5318,5.5595,5.5042,5.5134,166000,0
2016-04-08,5.5595,5.5776,5.5325,5.5409,26706,0
2016-04-11,5.5595,5.6328,5.5595,5.6053,113908,0
2016-04-12,5.6144,5.6881,5.6053,5.6788,43639,0
2016-04-13,5.7157,5.7891,5.7065,5.7707,79539,0
2016-04-14,5.7982,5.7987,5.7432,5.7707,73087,0
2016-04-15,5.7432,5.7982,5.7246,5.7707,50346,0
2016-04-18,5.7339,5.7982,5.7339,5.7891,24766,0
2016-04-19,5.8268,5.8796,5.8256,5.8534,59445,0
2016-04-20,5.8902,5.9452,5.867,5.8993,68274,0
2016-04-21,5.927,5.9544,5.8534,5.881,37492,0
2016-04-22,5.9545,5.9545,5.8553,5.9084,53823,0
2016-04-25,5.9084,5.9545,5.8534,5.8902,78484,0
2016-04-26,5.9084,5.927,5.892,5.9084,23015,0
2016-04-27,5.927,5.9545,5.8847,5.9452,39305,0
2016-04-28,5.927,6.0279,5.927,5.9545,127385,0
2016-04-29,5.9728,5.9912,5.8993,5.927,45070,0
2016-05-02,5.9177,5.927,5.8902,5.9084,58122,0
2016-05-03,5.8534,5.8992,5.7891,5.8626,11308,0
2016-05-04,5.8258,5.844,5.7157,5.7246,33258,0
2016-05-05,5.6971,5.7339,5.6696,5.6707,25772,0
2016-05-06,5.6941,5.7064,5.6053,5.6604,43809,0
2016-05-09,5.6971,5.7339,5.6788,5.7064,37100,0
2016-05-10,5.6971,5.7799,5.6881,5.7615,36964,0
2016-05-11,5.7799,5.7982,5.7378,5.7799,183009,0
2016-05-12,5.7522,5.7522,5.6421,5.6512,152727,0
2016-05-13,5.6322,5.6604,5.6013,5.6053,8122,0
2016-05-16,5.6421,5.7522,5.6328,5.7064,65000,0
2016-05-17,5.7157,5.7157,5.6328,5.6328,27665,0
2016-05-18,5.6237,5.7064,5.6237,5.6237,202555,0
2016-05-19,5.6237,5.6238,5.5595,5.5962,44958,0
2016-05-20,5.5962,5.6328,5.5869,5.6237,30651,0
2016-05-23,5.6237,5.6604,5.6144,5.6144,28948,0
2016-05-24,5.6328,5.7339,5.6328,5.6788,193829,0
2016-05-25,5.6881,5.7698,5.6788,5.7698,54525,0
2016-05-26,5.8076,5.8076,5.7339,5.7891,51112,0
2016-05-27,5.7799,5.7891,5.7157,5.7432,32189,0
2016-05-31,5.7596,5.7799,5.7339,5.7339,11882,0
2016-06-01,5.6971,5.7522,5.6881,5.7522,12513,0
2016-06-02,5.7521,5.8351,5.7432,5.7891,52827,0
2016-06-03,5.7891,5.8076,5.7615,5.7891,17893,0
2016-06-06,5.8351,5.9728,5.8258,5.8717,125017,0
2016-06-07,5.8993,5.9269,5.881,5.9177,17171,0
2016-06-08,5.9545,5.9912,5.936,5.9912,65144,0
2016-06-09,5.936,5.9691,5.9177,5.9177,12458,0
2016-06-10,5.955,5.955,5.834,5.8711,84756,0
2016-06-13,5.8213,5.8712,5.7871,5.8153,30745,0
2016-06-14,5.7871,5.8431,5.7313,5.7966,73413,0
2016-06-15,5.8339,5.8618,5.778,5.778,36973,0
2016-06-16,5.7871,5.7966,5.7592,5.7966,49977,0
2016-06-17,5.8245,5.9082,5.8059,5.8811,71055,0
2016-06-20,5.9829,5.9922,5.9272,5.9736,5171,0
2016-06-21,5.9083,5.955,5.8618,5.9461,39107,0
2016-06-22,5.9363,5.9416,5.8804,5.8898,17063,0
2016-06-23,5.9177,5.9643,5.9177,5.9456,26033,0
2016-06-24,5.7592,5.8618,5.7592,5.8431,24680,0
2016-06-27,5.7871,5.7871,5.7032,5.7033,94379,0
2016-06-28,5.7871,5.8059,5.75,5.7871,13528,0
2016-06-29,5.8431,5.9083,5.8431,5.8804,25697,0
2016-06-30,5.9177,5.9829,5.8618,5.9829,16983,0
2016-07-01,5.9922,6.1135,5.9875,6.0574,34509,0
2016-07-05,6.0109,6.1879,5.9736,5.9736,21716,0
2016-07-06,5.9271,6.0202,5.9271,6.0202,48600,0
2016-07-07,6.0202,6.0538,5.9829,6.0389,24479,0
2016-07-08,6.0943,6.1599,6.0854,6.1599,11250,0
2016-07-11,6.1599,6.2401,6.1414,6.1787,31321,0
2016-07-12,6.2159,6.2533,6.2067,6.2346,118161,0
2016-07-13,6.2533,6.2533,6.2121,6.2252,18069,0
2016-07-14,6.2532,6.2905,6.2159,6.2346,106182,0
2016-07-15,6.2066,6.3184,6.1972,6.2066,68129,0
2016-07-18,6.188,6.2708,6.188,6.2625,14735,0
2016-07-19,6.2533,6.2998,6.2439,6.2997,21889,0
2016-07-20,6.2812,6.2998,6.2448,6.2998,20555,0
2016-07-21,6.2905,6.2998,6.2625,6.2905,25938,0
2016-07-22,6.2812,6.2998,6.2537,6.2812,42495,0
2016-07-25,6.2439,6.3557,6.2439,6.2625,19582,0
2016-07-26,6.3092,6.3371,6.2812,6.2812,37281,0
2016-07-27,6.2998,6.3651,6.2625,6.3092,48893,0
2016-07-28,6.3371,6.4395,6.3371,6.3743,43775,0
2016-07-29,6.3743,6.4023,6.3687,6.3985,21437,0
2016-08-01,6.3397,6.4106,6.3397,6.3837,18231,0
2016-08-02,6.4116,6.4116,6.2905,6.2905,11891,0
2016-08-03,6.308,6.3463,6.308,6.3184,30995,0
2016-08-04,6.3557,6.3743,6.3221,6.3651,17072,0
2016-08-05,6.365,6.4116,6.3184,6.4023,31308,0
2016-08-08,6.475,6.475,6.4303,6.4303,14832,0
2016-08-09,6.4768,6.6073,6.4395,6.4955,66340,0
2016-08-10,6.4863,6.4863,6.4395,6.4395,19848,0
2016-08-11,6.5188,6.5512,6.4583,6.4815,25448,0
2016-08-12,6.4489,6.5289,6.4395,6.4675,36106,0
2016-08-15,6.5048,6.5607,6.4768,6.5421,19952,0
2016-08-16,6.5608,6.5792,6.4863,6.5513,19781,0
2016-08-17,6.5792,6.5792,6.5048,6.5608,24588,0
2016-08-18,6.5513,6.626,6.5048,6.6073,33229,0
2016-08-19,6.6042,6.6352,6.5887,6.6228,22374,0
2016-08-22,6.6073,6.6539,6.604,6.6166,22488,0
2016-08-23,6.6386,6.6846,6.6073,6.6538,73213,0
2016-08-24,6.6688,6.6688,6.5792,6.5792,20895,0
2016-08-25,6.6073,6.6073,6.5421,6.5702,18637,0
2016-08-26,6.5513,6.5926,6.4956,6.5048,31926,0
2016-08-29,6.5421,6.5702,6.5002,6.5608,20040,0
2016-08-30,6.5981,6.5981,6.5142,6.5324,15666,0
2016-08-31,6.4863,6.5421,6.4489,6.4675,33449,0
2016-09-01,6.5328,6.5328,6.4303,6.4863,33896,0
2016-09-02,6.5142,6.5513,6.4956,6.5142,12276,0
2016-09-06,6.5513,6.6631,6.4768,6.5608,31177,0
2016-09-07,6.5876,6.6073,6.5717,6.6073,9903,0
2016-09-08,6.5981,6.6073,6.5887,6.5981,7039,0
2016-09-09,6.5421,6.5421,6.4207,6.421,27580,0
2016-09-12,6.3651,6.3651,6.2534,6.3557,43947,0
2016-09-13,6.3274,6.3274,6.1952,6.214,23826,0
2016-09-14,6.2707,6.3179,6.2645,6.299,39095,0
2016-09-15,6.3274,6.4124,6.3274,6.4124,33490,0
2016-09-16,6.4218,6.4218,6.3085,6.3841,35956,0
2016-09-19,6.4407,6.4407,6.3746,6.3841,3155,0
2016-09-20,6.4028,6.4029,6.3652,6.3934,12084,0
2016-09-21,6.3935,6.4879,6.3935,6.4879,15579,0
2016-09-22,6.5162,6.5636,6.5162,6.5636,18255,0
2016-09-23,6.5351,6.5351,6.4974,6.4974,23033,0
2016-09-26,6.4502,6.469,6.3935,6.4124,20795,0
2016-09-27,6.3841,6.4408,6.3841,6.4407,6793,0
2016-09-28,6.47,6.512,6.3652,6.512,25454,0
2016-09-29,6.4974,6.5002,6.4028,6.4407,18253,0
2016-09-30,6.4974,6.5258,6.4502,6.5162,18598,0
2016-10-03,6.4595,6.4785,6.4502,6.4595,13010,0
2016-10-04,6.4785,6.4785,6.4085,6.4123,17460,0
2016-10-05,6.4218,6.4502,6.4218,6.4502,21248,0
2016-10-06,6.4218,6.4218,6.3841,6.3841,25685,0
2016-10-07,6.3557,6.4218,6.3368,6.3747,10945,0
2016-10-10,6.3746,6.4502,6.3746,6.4312,23962,0
2016-10-11,6.3935,6.4124,6.299,6.3085,22494,0
2016-10-12,6.2707,6.3179,6.2707,6.2896,21362,0
2016-10-13,6.2508,6.2821,6.2342,6.2801,10649,0
2016-10-14,6.299,6.3198,6.2518,6.2518,8683,0
2016-10-17,6.2614,6.28,6.1669,6.1952,33180,0
2016-10-18,6.214,6.2896,6.1953,6.2518,25077,0
2016-10-19,6.2707,6.3179,6.2518,6.3179,15505,0
2016-10-20,6.2896,6.3179,6.2235,6.3062,15017,0
2016-10-21,6.2707,6.3274,6.2613,6.3085,36611,0
2016-10-24,6.3274,6.3652,6.299,6.299,10719,0
2016-10-25,6.3085,6.3368,6.2707,6.2707,4817,0
2016-10-26,6.2707,6.3368,6.2518,6.3179,223491,0
2016-10-27,6.3462,6.3462,6.2518,6.2801,20945,0
2016-10-28,6.2707,6.2896,6.2423,6.2707,29886,0
2016-10-31,6.2707,6.2707,6.214,6.2423,17408,0
2016-11-01,6.2707,6.2801,6.1952,6.214,38523,0
2016-11-02,6.2423,6.2423,6.1384,6.1384,37833,0
2016-11-03,6.1952,6.1952,6.0914,6.1196,59877,0
2016-11-04,6.1858,6.1858,6.1007,6.1479,95687,0
2016-11-07,6.214,6.214,6.1384,6.1668,27327,0
2016-11-08,6.1668,6.2329,6.1149,6.1575,20968,0
2016-11-09,6.2235,6.299,6.1858,6.299,93645,0
2016-11-10,6.3274,6.4785,6.2896,6.4124,46748,0
2016-11-11,6.3746,6.4028,6.3274,6.3746,19008,0
2016-11-14,6.3841,6.4312,6.3463,6.3841,30667,0
2016-11-15,6.3179,6.4124,6.3085,6.3935,28788,0
2016-11-16,6.4028,6.469,6.3559,6.4502,114522,0
2016-11-17,6.4595,6.4745,6.4124,6.4313,26712,0
2016-11-18,6.4359,6.5351,6.4124,6.5159,17246,0
2016-11-21,6.5351,6.6201,6.4502,6.5729,60058,0
2016-11-22,6.5636,6.7433,6.5541,6.6579,58398,0
2016-11-23,6.639,6.7051,6.6011,6.6296,27331,0
2016-11-25,6.6675,6.6958,6.6201,6.6579,11285,0
2016-11-28,6.5919,6.6484,6.5636,6.5636,16394,0
2016-11-29,6.5824,6.6296,6.5351,6.5351,20760,0
2016-11-30,6.6296,6.6296,6.5464,6.5824,17904,0
2016-12-01,6.5728,6.6389,6.5351,6.5351,20045,0
2016-12-02,6.5541,6.6296,6.488,6.6201,45355,0
2016-12-05,6.6767,6.6958,6.6108,6.6296,27275,0
2016-12-06,6.5636,6.6578,6.5636,6.639,21631,0
2016-12-07,6.6107,6.7429,6.6107,6.7429,21427,0
2016-12-08,6.7524,6.7807,6.7325,6.7807,13793,0
2016-12-09,6.7807,6.791,6.7145,6.7145,38027,0
2016-12-12,6.7429,6.7996,6.7051,6.7901,31956,0
2016-12-13,6.915,7.0014,6.7998,7.0014,158659,0
2016-12-14,6.9629,6.9629,6.7325,6.7613,47644,0
2016-12-15,6.7806,6.8478,6.7325,6.8478,18850,0
2016-12-16,6.8093,6.8381,6.6941,6.6941,12070,0
2016-12-19,6.7517,6.7726,6.7038,6.7133,238033,0
2016-12-20,6.6941,6.7038,6.5835,6.6844,51894,0
2016-12-21,6.7229,6.7304,6.6749,6.6845,22733,0
2016-12-22,6.6653,6.6749,6.6268,6.646,59499,0
2016-12-23,6.6172,6.6749,6.6172,6.646,18755,0
2016-12-27,6.6369,6.6941,6.6369,6.6941,15040,0
2016-12-28,6.7038,6.7038,6.6268,6.6365,20292,0
2016-12-29,6.6365,6.7133,6.6268,6.7133,43997,0
2016-12-30,6.737,6.737,6.646,6.6653,32481,0
2017-01-03,6.6929,6.7324,6.687,6.7133,14945,0
2017-01-04,6.7229,6.8381,6.7133,6.8093,37570,0
2017-01-05,6.7998,6.8478,6.7613,6.8093,94389,0
2017-01-06,6.8381,6.8381,6.7979,6.8093,65326,0
2017-01-09,6.8093,6.8093,6.7613,6.7709,44546,0
2017-01-10,6.7709,6.8093,6.7613,6.7806,38453,0
2017-01-11,6.8093,6.8093,6.7517,6.8093,17226,0
2017-01-12,6.7517,6.7709,6.7229,6.7517,26468,0
2017-01-13,6.7806,6.7998,6.7517,6.7709,50535,0
2017-01-17,6.7709,6.7997,6.7421,6.7613,32945,0
2017-01-18,6.7901,6.8093,6.7459,6.8093,39269,0
2017-01-19,6.7806,6.827,6.7038,6.7421,46369,0
2017-01-20,6.7613,6.7806,6.7229,6.7806,39777,0
2017-01-23,6.7901,6.8286,6.7431,6.8286,31618,0
2017-01-24,6.9246,6.9534,6.8189,6.9534,36007,0
2017-01-25,6.9246,7.0172,6.9246,7.0111,31504,0
2017-01-26,7.0111,7.0111,6.9823,6.9918,19783,0
2017-01-27,7.0206,7.0206,6.9534,6.9918,15692,0
2017-01-30,6.9823,6.9918,6.915,6.9918,20596,0
2017-01-31,7.0111,7.0111,6.9629,7.0014,19295,0
2017-02-01,7.0302,7.0973,6.985,7.059,27193,0
2017-02-02,7.0878,7.1071,7.059,7.1071,32290,0
2017-02-03,7.0878,7.1743,7.0773,7.1262,36741,0
2017-02-06,7.1455,7.1743,7.1283,7.155,13993,0
2017-02-07,7.1455,7.1578,7.1071,7.1168,30042,0
2017-02-08,7.1359,7.1838,7.1359,7.1647,35413,0
2017-02-09,7.1359,7.2056,7.1359,7.1455,21432,0
2017-02-10,7.1839,7.2128,7.1647,7.2031,32733,0
2017-02-13,7.2222,7.2799,7.2222,7.2511,40026,0
2017-02-14,7.2511,7.3279,7.2511,7.322,45080,0
2017-02-15,7.3184,7.4047,7.2991,7.3952,56075,0
2017-02-16,7.376,7.3793,7.2607,7.2607,19623,0
2017-02-17,7.2704,7.2802,7.2319,7.2607,10748,0
2017-02-21,7.2704,7.2991,7.2149,7.2713,22841,0
2017-02-22,7.2799,7.2895,7.2319,7.2895,7518,0
2017-02-23,7.3279,7.3279,7.2128,7.2222,30921,0
2017-02-24,7.2128,7.2799,7.2031,7.271,6716,0
2017-02-27,7.2895,7.3952,7.2895,7.3279,20488,0
2017-02-28,7.2991,7.3184,7.2511,7.2511,23263,0
2017-03-01,7.2991,7.3664,7.2991,7.3279,47378,0
2017-03-02,7.2895,7.2918,7.2607,7.2607,34752,0
2017-03-03,7.2511,7.2704,7.1647,7.1839,35620,0
2017-03-06,7.1839,7.2073,7.0974,7.0974,61705,0
2017-03-07,7.0974,7.1168,7.0783,7.0878,21087,0
2017-03-08,7.1168,7.132,7.0783,7.0783,12959,0
2017-03-09,7.1071,7.1071,6.9629,6.9918,32629,0
2017-03-10,7.0206,7.0206,6.9543,7.0014,25366,0
2017-03-13,7.0598,7.0598,7.0112,7.0501,35097,0
2017-03-14,7.0014,7.0306,6.9527,7.0209,40276,0
2017-03-15,7.05,7.0689,6.9722,7.0404,49666,0
2017-03-16,7.0794,7.128,7.0598,7.128,10948,0
2017-03-17,7.1572,7.1572,7.0794,7.1572,15747,0
2017-03-20,7.1864,7.1864,7.089,7.1474,13456,0
2017-03-21,7.1864,7.1864,7.1378,7.1572,54568,0
2017-03-22,7.1572,7.1572,7.089,7.128,16931,0
2017-03-23,7.1474,7.167,7.1474,7.1474,8494,0
2017-03-24,7.1864,7.1864,7.0988,7.1572,16566,0
2017-03-27,7.089,7.128,7.089,7.0988,28134,0
2017-03-28,7.128,7.1767,7.1086,7.1767,26677,0
2017-03-29,7.1474,7.1745,7.1182,7.167,39448,0
2017-03-30,7.1378,7.1767,7.1378,7.167,69170,0
2017-03-31,7.1864,7.2351,7.1474,7.2351,34196,0
2017-04-03,7.2059,7.2059,7.1767,7.1962,21467,0
2017-04-04,7.1962,7.2252,7.1767,7.2252,60409,0
2017-04-05,7.2546,7.313,7.2059,7.2059,39801,0
2017-04-06,7.2448,7.2448,7.2059,7.2351,22095,0
2017-04-07,7.2546,7.2936,7.2166,7.2936,6915,0
2017-04-10,7.313,7.3423,7.2644,7.3033,6441,0
2017-04-11,7.3228,7.3617,7.2644,7.352,18908,0
2017-04-12,7.352,7.352,7.2838,7.2936,11895,0
2017-04-13,7.313,7.3422,7.2741,7.3033,30396,0
2017-04-17,7.3033,7.3715,7.3033,7.313,11947,0
2017-04-18,7.3228,7.3325,7.2059,7.3033,36839,0
2017-04-19,7.2741,7.3228,7.2546,7.2741,66297,0
2017-04-20,7.313,7.3617,7.2712,7.3325,75874,0
2017-04-21,7.352,7.352,7.2838,7.3325,25773,0
2017-04-24,7.3617,7.3909,7.352,7.3909,34105,0
2017-04-25,7.3422,7.4104,7.3325,7.4007,48264,0
2017-04-26,7.3422,7.3923,7.3422,7.3812,30739,0
2017-04-27,7.3325,7.3908,7.3325,7.3812,21523,0
2017-04-28,7.3325,7.352,7.313,7.3325,14327,0
2017-05-01,7.379,7.379,7.3326,7.3422,7442,0
2017-05-02,7.313,7.3618,7.313,7.3228,31090,0
2017-05-03,7.3422,7.3715,7.3228,7.352,20879,0
2017-05-04,7.314,7.3228,7.2644,7.2644,26635,0
2017-05-05,7.2936,7.3228,7.2546,7.3228,47301,0
2017-05-08,7.2936,7.3236,7.2838,7.3228,21590,0
2017-05-09,7.3033,7.3325,7.3033,7.313,37895,0
2017-05-10,7.3179,7.3422,7.3145,7.3422,4515,0
2017-05-11,7.3948,7.4007,7.3228,7.3228,17687,0
2017-05-12,7.3325,7.3715,7.3325,7.3325,28888,0
2017-05-15,7.4396,7.4492,7.3812,7.3812,13595,0
2017-05-16,7.3715,7.4138,7.352,7.3909,36512,0
2017-05-17,7.3715,7.3715,7.3106,7.3228,35167,0
2017-05-18,7.2644,7.3617,7.2644,7.3325,27580,0
2017-05-19,7.373,7.4299,7.3715,7.4201,13830,0
2017-05-22,7.4688,7.4688,7.425,7.4688,12047,0
2017-05-23,7.4785,7.4785,7.4007,7.4104,29364,0
2017-05-24,7.3617,7.4492,7.3617,7.3812,8642,0
2017-05-25,7.4205,7.463,7.3715,7.3715,12884,0
2017-05-26,7.4007,7.4007,7.3471,7.3617,26211,0
2017-05-30,7.3715,7.4007,7.3593,7.3812,9291,0
2017-05-31,7.3617,7.3617,7.3251,7.3325,6566,0
2017-06-01,7.3715,7.4104,7.3715,7.4104,7777,0
2017-06-02,7.4201,7.4396,7.407,7.4396,8754,0
2017-06-05,7.4104,7.4492,7.4007,7.4104,6777,0
2017-06-06,7.4396,7.4688,7.3948,7.4591,23066,0
2017-06-07,7.442,7.4591,7.4015,7.4271,14558,0
2017-06-08,7.4221,7.4396,7.4007,7.4396,72373,0
2017-06-09,7.4299,7.4299,7.3909,7.4299,7290,0
2017-06-12,7.4299,7.4299,7.352,7.3715,9278,0
2017-06-13,7.4109,7.4405,7.3517,7.4307,38989,0
2017-06-14,7.4899,7.4899,7.3517,7.3517,10901,0
2017-06-15,7.3418,7.3418,7.253,7.2826,39160,0
2017-06-16,7.3024,7.3024,7.1938,7.2333,26296,0
2017-06-19,7.2234,7.3122,7.2234,7.2826,28272,0
2017-06-20,7.3122,7.3122,6.7498,7.1642,66953,0
2017-06-21,7.2037,7.2086,7.184,7.1938,25939,0
2017-06-22,7.2333,7.2333,7.1741,7.2136,27681,0
2017-06-23,7.2136,7.2629,7.2037,7.2629,30222,0
2017-06-26,7.2826,7.2925,7.253,7.2925,14251,0
2017-06-27,7.253,7.2823,7.2333,7.2333,8751,0
2017-06-28,7.253,7.3228,7.253,7.3024,26510,0
2017-06-29,7.2826,7.2936,7.2138,7.2432,37613,0
2017-06-30,7.2629,7.2777,7.2432,7.2728,49408,0
2017-07-03,7.3061,7.3516,7.2826,7.2876,9652,0
2017-07-05,7.2432,7.2557,7.2333,7.2432,108980,0
2017-07-06,7.2037,7.2083,7.105,7.1642,65563,0
2017-07-07,7.1855,7.2135,7.1544,7.2037,59237,0
2017-07-10,7.2037,7.2333,7.2037,7.2333,13499,0
2017-07-11,7.2136,7.253,7.2135,7.253,36696,0
2017-07-12,7.3024,7.3123,7.2728,7.2728,20456,0
2017-07-13,7.2824,7.3024,7.2629,7.2925,20712,0
2017-07-14,7.3024,7.3517,7.264,7.332,41284,0
2017-07-17,7.3122,7.4198,7.3122,7.4011,20236,0
2017-07-18,7.4208,7.4208,7.3221,7.3418,29851,0
2017-07-19,7.3418,7.4301,7.3418,7.4109,30195,0
2017-07-20,7.4307,7.4504,7.3813,7.4405,31252,0
2017-07-21,7.4208,7.4405,7.4109,7.4109,33339,0
2017-07-24,7.4603,7.4603,7.4011,7.4336,16902,0
2017-07-25,7.4602,7.5195,7.4504,7.4997,39229,0
2017-07-26,7.5293,7.5382,7.4702,7.5096,29084,0
2017-07-27,7.5491,7.5491,7.4505,7.4701,15630,0
2017-07-28,7.4405,7.4662,7.4109,7.4504,29610,0
2017-07-31,7.4307,7.4484,7.4192,7.4208,13854,0
2017-08-01,7.4799,7.4799,7.4311,7.4406,4154,0
2017-08-02,7.4307,7.4504,7.3912,7.3912,52540,0
2017-08-03,7.4011,7.4204,7.3616,7.3616,16052,0
2017-08-04,7.3628,7.3628,7.2925,7.3192,40176,0
2017-08-07,7.332,7.3602,7.2836,7.3122,15038,0
2017-08-08,7.3221,7.3418,7.3024,7.3024,3261,0
2017-08-09,7.3122,7.3221,7.2826,7.3221,18621,0
2017-08-10,7.3418,7.3418,7.1642,7.1938,118466,0
2017-08-11,7.2037,7.3024,7.1938,7.3024,13477,0
2017-08-14,7.3123,7.3616,7.3024,7.3616,20882,0
2017-08-15,7.3813,7.3813,7.3122,7.3122,26232,0
2017-08-16,7.3107,7.3616,7.3107,7.3122,16792,0
2017-08-17,7.2925,7.2974,7.1938,7.1938,17791,0
2017-08-18,7.253,7.253,7.2145,7.2432,22071,0
2017-08-21,7.2136,7.2136,7.184,7.1938,9579,0
2017-08-22,7.2037,7.2925,7.2037,7.2728,20085,0
2017-08-23,7.2234,7.2777,7.2234,7.2629,47414,0
2017-08-24,7.2825,7.3024,7.253,7.2826,34160,0
2017-08-25,7.2927,7.3399,7.2826,7.332,18734,0
2017-08-28,7.3122,7.3616,7.2925,7.3616,27601,0
2017-08-29,7.3067,7.3538,7.3067,7.3517,7552,0
2017-08-30,7.332,7.3715,7.332,7.3517,8920,0
2017-08-31,7.3024,7.4109,7.3024,7.4011,18943,0
2017-09-01,7.4405,7.4701,7.4208,7.4569,18169,0
2017-09-05,7.4603,7.4792,7.3616,7.3912,38490,0
2017-09-06,7.4307,7.4603,7.4208,7.4307,34430,0
2017-09-07,7.48,7.48,7.4208,7.4405,41559,0
2017-09-08,7.4216,7.4504,7.407,7.4504,9353,0
2017-09-11,7.4997,7.4997,7.4504,7.4504,16358,0
2017-09-12,7.4307,7.5096,7.4307,7.48,17149,0
2017-09-13,7.4997,7.4997,7.4603,7.48,25774,0
2017-09-14,7.43,7.51,7.43,7.5,42824,0
2017-09-15,7.53,7.54,7.5132,7.53,10808,0
2017-09-18,7.53,7.5752,7.5292,7.57,9201,0
2017-09-19,7.55,7.6,7.54,7.59,25150,0
2017-09-20,7.5678,7.6178,7.55,7.57,9473,0
2017-09-21,7.52,7.5668,7.52,7.5562,11769,0
2017-09-22,7.57,7.61,7.56,7.59,24951,0
2017-09-25,7.62,7.62,7.5,7.61,32944,0
2017-09-26,7.59,7.6455,7.59,7.63,74975,0
2017-09-27,7.62,7.6873,7.62,7.67,24602,0
2017-09-28,7.64,7.69,7.64,7.69,7607,0
2017-09-29,7.72,7.75,7.69,7.73,31489,0
2017-10-02,7.75,7.75,7.69,7.75,26758,0
2017-10-03,7.73,7.76,7.73,7.75,40957,0
2017-10-04,7.74,7.77,7.74,7.76,15149,0
2017-10-05,7.77,7.8,7.76,7.8,18863,0
2017-10-06,7.73,7.76,7.73,7.73,22451,0
2017-10-09,7.73,7.8,7.7,7.8,44707,0
2017-10-10,7.84,7.84,7.74,7.75,28864,0
2017-10-11,7.73,7.78,7.71,7.73,28082,0
2017-10-12,7.7012,7.75,7.68,7.7401,39834,0
2017-10-13,7.752,7.79,7.752,7.79,14887,0
2017-10-16,7.8,7.8232,7.8,7.82,16736,0
2017-10-17,7.77,7.85,7.77,7.83,30380,0
2017-10-18,7.85,7.85,7.78,7.85,34382,0
2017-10-19,7.8,7.8292,7.75,7.82,26548,0
2017-10-20,7.85,7.85,7.78,7.81,10822,0
2017-10-23,7.81,7.92,7.79,7.8,12531,0
2017-10-24,7.84,7.87,7.8,7.87,29546,0
2017-10-25,7.82,7.82,7.71,7.79,22629,0
2017-10-26,7.78,7.81,7.74,7.77,79131,0
2017-10-27,7.75,7.8,7.74,7.78,26989,0
2017-10-30,7.74,7.8,7.74,7.78,17255,0
2017-10-31,7.89,7.89,7.81,7.87,25195,0
2017-11-01,7.91,7.91,7.82,7.8392,25223,0
2017-11-02,7.8001,7.84,7.8001,7.834,4624,0
2017-11-03,7.8201,7.86,7.81,7.86,16553,0
2017-11-06,7.88,7.91,7.88,7.91,21285,0
2017-11-07,7.8801,7.8801,7.81,7.84,16834,0
2017-11-08,7.8151,7.96,7.8142,7.92,30127,0
2017-11-09,7.9,7.91,7.84,7.89,13271,0
2017-11-10,7.87,7.89,7.8435,7.88,16680,0
