Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.9449,5.0422,4.9449,5.0422,27798,0
2005-02-28,5.0128,5.0372,4.9888,4.9984,37058,0
2005-03-01,4.974,5.0713,4.974,5.0321,37468,0
2005-03-02,4.9934,5.0761,4.9934,5.0128,49410,0
2005-03-03,5.0469,5.0469,4.9888,5.0081,14618,0
2005-03-04,5.0372,5.0517,5.0128,5.0273,179523,0
2005-03-07,4.9834,5.0422,4.9834,5.0372,34588,0
2005-03-08,5.0081,5.0321,5.0031,5.0178,33762,0
2005-03-09,5.0128,5.0128,4.9693,4.9788,31705,0
2005-03-10,4.9642,4.9984,4.9594,4.9788,52293,0
2005-03-11,4.9351,4.9984,4.9302,4.9788,36026,0
2005-03-14,4.8866,4.9207,4.8769,4.8769,66497,0
2005-03-15,4.872,4.8913,4.8623,4.872,89346,0
2005-03-16,4.901,4.9834,4.8234,4.8234,38704,0
2005-03-17,4.8282,4.9693,4.8282,4.8673,82555,0
2005-03-18,4.901,4.906,4.8428,4.8428,8649,0
2005-03-21,4.8913,4.9207,4.8428,4.8428,31498,0
2005-03-22,4.8234,4.8333,4.7992,4.7992,8851,0
2005-03-23,4.8282,4.8282,4.775,4.775,29028,0
2005-03-24,4.8185,4.8234,4.7408,4.7796,30467,0
2005-03-28,4.7165,4.7604,4.6872,4.7264,119611,0
2005-03-29,4.7264,4.804,4.6583,4.6583,58672,0
2005-03-30,4.668,4.7896,4.668,4.7699,43855,0
2005-03-31,4.731,4.7554,4.7118,4.731,65053,0
2005-04-01,4.7506,4.7896,4.7264,4.7506,24297,0
2005-04-04,4.7408,4.7845,4.7264,4.7604,26764,0
2005-04-05,4.7456,4.7506,4.7359,4.7359,22026,0
2005-04-06,4.7845,4.804,4.7506,4.7506,21206,0
2005-04-07,4.775,4.775,4.7118,4.7506,21615,0
2005-04-08,4.7604,4.7896,4.7554,4.7554,24912,0
2005-04-11,4.7604,4.765,4.7212,4.7408,41181,0
2005-04-12,4.7068,4.7408,4.6872,4.7408,56615,0
2005-04-13,4.7506,4.7506,4.7264,4.7359,27175,0
2005-04-14,4.7019,4.7165,4.6924,4.7019,27175,0
2005-04-15,4.668,4.668,4.5902,4.5902,36026,0
2005-04-18,4.6097,4.6389,4.5366,4.5807,46526,0
2005-04-19,4.5807,4.6438,4.5658,4.5709,51056,0
2005-04-20,4.6144,4.6144,4.5175,4.5222,40357,0
2005-04-21,4.5417,4.6438,4.5417,4.6097,17914,0
2005-04-22,4.6194,4.6194,4.5562,4.5562,37880,0
2005-04-25,4.5709,4.6194,4.5709,4.6194,29443,0
2005-04-26,4.6,4.6047,4.5807,4.5807,9469,0
2005-04-27,4.5417,4.7019,4.5321,4.5709,36026,0
2005-04-28,4.6438,4.6438,4.5321,4.5321,22645,0
2005-04-29,4.5271,4.5709,4.5077,4.5175,49200,0
2005-05-02,4.595,4.595,4.5126,4.5466,83378,0
2005-05-03,4.5466,4.5854,4.5466,4.5562,18525,0
2005-05-04,4.5854,4.6779,4.5709,4.6244,53732,0
2005-05-05,4.634,4.6779,4.6097,4.6244,85852,0
2005-05-06,4.6389,4.6389,4.6194,4.6194,28408,0
2005-05-09,4.6144,4.6485,4.6144,4.634,17708,0
2005-05-10,4.6097,4.7165,4.595,4.595,54556,0
2005-05-11,4.5902,4.6097,4.5514,4.5854,49616,0
2005-05-12,4.5611,4.6097,4.5466,4.5759,17914,0
2005-05-13,4.5854,4.6097,4.5417,4.5466,21615,0
2005-05-16,4.5759,4.5759,4.5175,4.5321,39732,0
2005-05-17,4.493,4.5271,4.4835,4.493,130521,0
2005-05-18,4.5854,4.595,4.5271,4.5562,27379,0
2005-05-19,4.6,4.6047,4.5854,4.595,119403,0
2005-05-20,4.6,4.634,4.6,4.6244,64026,0
2005-05-23,4.6292,4.6438,4.6097,4.6194,26969,0
2005-05-24,4.6244,4.6438,4.6097,4.6292,71848,0
2005-05-25,4.6,4.6097,4.6,4.6047,6380,0
2005-05-26,4.6047,4.6244,4.595,4.6144,49200,0
2005-05-27,4.6292,4.634,4.6194,4.6194,14203,0
2005-05-31,4.6244,4.6438,4.6244,4.6438,22645,0
2005-06-01,4.6438,4.6779,4.6194,4.6438,24912,0
2005-06-02,4.6583,4.7118,4.6583,4.6924,22238,0
2005-06-03,4.7212,4.7212,4.6779,4.6779,44060,0
2005-06-06,4.6583,4.7118,4.6389,4.6583,25943,0
2005-06-07,4.7019,4.7264,4.6729,4.6729,27798,0
2005-06-08,4.7118,4.7165,4.6824,4.7118,38088,0
2005-06-09,4.7212,4.7845,4.7118,4.7845,47349,0
2005-06-10,4.7506,4.7796,4.7165,4.7212,21413,0
2005-06-13,4.7408,4.7506,4.6972,4.7212,10294,0
2005-06-14,4.7118,4.7165,4.634,4.6924,28408,0
2005-06-15,4.6583,4.6824,4.6438,4.6824,15647,0
2005-06-16,4.6824,4.7165,4.6533,4.668,88728,0
2005-06-17,4.6779,4.7165,4.6631,4.6924,90788,0
2005-06-20,4.6824,4.7456,4.6824,4.7456,39527,0
2005-06-21,4.7699,4.8137,4.7408,4.775,15647,0
2005-06-22,4.7992,4.7992,4.7506,4.7604,15029,0
2005-06-23,4.7699,4.7699,4.7019,4.731,18322,0
2005-06-24,4.7796,4.7796,4.6872,4.7165,26969,0
2005-06-27,4.7408,4.765,4.7212,4.7408,45295,0
2005-06-28,4.7408,4.775,4.7408,4.775,17914,0
2005-06-29,4.775,4.7796,4.7359,4.7604,41999,0
2005-06-30,4.7845,4.7845,4.7506,4.7506,45295,0
2005-07-01,4.7699,4.7796,4.7019,4.7359,23672,0
2005-07-05,4.7699,4.8137,4.7165,4.7992,40555,0
2005-07-06,4.7896,4.7896,4.7165,4.7699,34995,0
2005-07-07,4.7604,4.7896,4.7506,4.7845,23672,0
2005-07-08,4.7796,4.7992,4.7506,4.7699,28408,0
2005-07-11,4.8234,4.8234,4.731,4.7992,35206,0
2005-07-12,4.775,4.8333,4.775,4.7796,35618,0
2005-07-13,4.7896,4.8333,4.7896,4.7992,57441,0
2005-07-14,4.8282,4.8866,4.8282,4.8866,25943,0
2005-07-15,4.906,4.9155,4.8333,4.8673,24912,0
2005-07-18,4.8623,4.8818,4.8234,4.8428,25527,0
2005-07-19,4.8234,4.8428,4.8234,4.8234,35206,0
2005-07-20,4.8673,4.8673,4.8234,4.8428,26969,0
2005-07-21,4.8282,4.8524,4.804,4.8137,10706,0
2005-07-22,4.8333,4.8378,4.8137,4.8378,14618,0
2005-07-25,4.8333,4.8769,4.8333,4.8673,17296,0
2005-07-26,4.8234,4.8769,4.8234,4.8428,13997,0
2005-07-27,4.8623,4.8623,4.8428,4.8476,19559,0
2005-07-28,4.8673,4.9351,4.8623,4.9155,57850,0
2005-07-29,4.9401,4.9401,4.8818,4.8963,21615,0
2005-08-01,4.9155,4.9302,4.8769,4.8913,26764,0
2005-08-02,4.8866,4.9401,4.8866,4.9401,53325,0
2005-08-03,4.9401,4.9642,4.8866,4.9642,28619,0
2005-08-04,4.9401,4.9401,4.8913,4.8913,9265,0
2005-08-05,4.9207,4.9207,4.8818,4.906,11530,0
2005-08-08,4.906,4.906,4.8524,4.8524,18525,0
2005-08-09,4.8524,4.8866,4.8476,4.8673,20998,0
2005-08-10,4.8818,4.9351,4.8818,4.911,48998,0
2005-08-11,4.8866,4.9401,4.8866,4.9302,29234,0
2005-08-12,4.9302,4.9302,4.911,4.9207,18525,0
2005-08-15,4.911,4.9351,4.906,4.9302,24498,0
2005-08-16,4.9497,4.9497,4.8963,4.9155,16058,0
2005-08-17,4.911,4.9155,4.8963,4.8963,16058,0
2005-08-18,4.8913,4.9155,4.8769,4.901,16058,0
2005-08-19,4.8378,4.9254,4.8378,4.9254,14411,0
2005-08-22,4.9155,4.9155,4.8428,4.8963,12146,0
2005-08-23,4.911,4.911,4.8673,4.8963,10089,0
2005-08-24,4.8963,4.906,4.8524,4.8866,16470,0
2005-08-25,4.8673,4.8963,4.8333,4.8963,7618,0
2005-08-26,4.901,4.9155,4.8234,4.872,34995,0
2005-08-29,4.8623,4.8769,4.8378,4.8673,27175,0
2005-08-30,4.872,4.872,4.8378,4.8673,26348,0
2005-08-31,4.8575,4.8818,4.8378,4.8818,62382,0
2005-09-01,4.8769,4.9254,4.872,4.911,33145,0
2005-09-02,4.906,4.9401,4.906,4.9155,18115,0
2005-09-06,4.9207,4.9693,4.9207,4.9693,154612,0
2005-09-07,4.9642,4.9984,4.9642,4.9693,42209,0
2005-09-08,4.9984,5.0128,4.9934,4.9984,37468,0
2005-09-09,5.0081,5.0273,5.0081,5.0224,59293,0
2005-09-12,5.0273,5.0273,5.0081,5.0178,16470,0
2005-09-13,5.0224,5.0273,5.0081,5.0224,50231,0
2005-09-14,4.9834,4.9834,4.9594,4.974,14411,0
2005-09-15,4.9642,4.9693,4.9401,4.9449,27175,0
2005-09-16,4.9594,4.9788,4.9594,4.9693,46116,0
2005-09-19,4.9693,4.9693,4.9302,4.9594,29645,0
2005-09-20,4.9155,4.9594,4.911,4.9155,21413,0
2005-09-21,4.911,4.9401,4.8623,4.9401,34588,0
2005-09-22,4.8866,4.8866,4.8428,4.8476,28408,0
2005-09-23,4.8963,4.8963,4.8234,4.8623,45495,0
2005-09-26,4.8428,4.8476,4.8088,4.8234,57024,0
2005-09-27,4.804,4.872,4.804,4.8234,27584,0
2005-09-28,4.8234,4.8378,4.8088,4.8378,28202,0
2005-09-29,4.8137,4.901,4.8137,4.8476,19970,0
2005-09-30,4.8234,4.911,4.8234,4.8913,56202,0
2005-10-03,4.872,4.9302,4.8378,4.9302,92024,0
2005-10-04,4.8818,4.9401,4.8818,4.8818,30675,0
2005-10-05,4.8673,4.872,4.8476,4.8476,26969,0
2005-10-06,4.8428,4.8428,4.8234,4.8234,37263,0
2005-10-07,4.804,4.8137,4.804,4.8088,4322,0
2005-10-10,4.8234,4.8234,4.7796,4.8185,74733,0
2005-10-11,4.7943,4.7992,4.7604,4.7604,38704,0
2005-10-12,4.7604,4.765,4.7118,4.7165,43855,0
2005-10-13,4.7118,4.7118,4.668,4.668,17499,0
2005-10-14,4.6779,4.7118,4.6779,4.7118,26149,0
2005-10-17,4.7068,4.7554,4.7019,4.7165,30467,0
2005-10-18,4.7264,4.7264,4.6824,4.6872,5353,0
2005-10-19,4.6631,4.6824,4.634,4.6729,14618,0
2005-10-20,4.6485,4.6485,4.6097,4.6097,15436,0
2005-10-21,4.6,4.634,4.6,4.6047,13997,0
2005-10-24,4.6194,4.6485,4.6097,4.6389,38497,0
2005-10-25,4.6533,4.7019,4.6438,4.7019,32735,0
2005-10-26,4.6924,4.6924,4.6292,4.6438,32735,0
2005-10-27,4.6194,4.6194,4.5514,4.5562,57441,0
2005-10-28,4.5658,4.6438,4.5562,4.634,53325,0
2005-10-31,4.6485,4.6779,4.6485,4.6779,24088,0
2005-11-01,4.668,4.6872,4.6389,4.6631,22438,0
2005-11-02,4.6729,4.7554,4.6729,4.7456,21615,0
2005-11-03,4.7699,4.804,4.7408,4.7506,41181,0
2005-11-04,4.7506,4.7506,4.7264,4.7506,16681,0
2005-11-07,4.7506,4.7943,4.7506,4.7554,18322,0
2005-11-08,4.7264,4.7604,4.7264,4.7264,12968,0
2005-11-09,4.731,4.7896,4.7264,4.7699,22026,0
2005-11-10,4.765,4.7699,4.7359,4.7699,18940,0
2005-11-11,4.7896,4.8185,4.765,4.7796,7618,0
2005-11-14,4.7796,4.7896,4.7554,4.7554,20794,0
2005-11-15,4.7506,4.7699,4.7506,4.765,13997,0
2005-11-16,4.7506,4.7604,4.731,4.7359,46735,0
2005-11-17,4.7359,4.7845,4.731,4.7554,26149,0
2005-11-18,4.7359,4.7992,4.7359,4.7992,26764,0
2005-11-21,4.775,4.8234,4.7699,4.8185,38912,0
2005-11-22,4.8234,4.8428,4.7896,4.8185,57232,0
2005-11-23,4.8088,4.8623,4.8088,4.8428,17708,0
2005-11-25,4.8282,4.906,4.8282,4.8818,16058,0
2005-11-28,4.8378,4.8769,4.8185,4.8234,16681,0
2005-11-29,4.8234,4.8428,4.8234,4.8234,7618,0
2005-11-30,4.8137,4.8378,4.8088,4.8088,25117,0
2005-12-01,4.7845,4.8673,4.7845,4.8428,23672,0
2005-12-02,4.8185,4.8378,4.775,4.7992,34995,0
2005-12-05,4.7845,4.8333,4.775,4.7992,48376,0
2005-12-06,4.7992,4.8185,4.775,4.8088,33145,0
2005-12-07,4.7845,4.8378,4.7845,4.8333,22026,0
2005-12-08,4.8088,4.8623,4.8088,4.8234,25323,0
2005-12-09,4.8088,4.8234,4.8088,4.8234,18115,0
2005-12-12,4.8428,4.8913,4.8234,4.8866,37058,0
2005-12-13,4.7992,4.8476,4.7699,4.804,67322,0
2005-12-14,4.804,4.8282,4.804,4.8137,49410,0
2005-12-15,4.7943,4.8137,4.7943,4.804,19764,0
2005-12-16,4.8282,4.8428,4.7896,4.7943,21413,0
2005-12-19,4.8282,4.8428,4.7896,4.7992,24088,0
2005-12-20,4.8428,4.8428,4.7943,4.7943,35618,0
2005-12-21,4.7896,4.8137,4.7845,4.7943,37674,0
2005-12-22,4.8378,4.8378,4.8088,4.8137,25323,0
2005-12-23,4.8476,4.8524,4.8088,4.8088,34789,0
2005-12-27,4.8963,4.8963,4.8185,4.8282,65466,0
2005-12-28,4.901,4.901,4.8282,4.8282,36026,0
2005-12-29,4.8088,4.8137,4.7896,4.8137,28408,0
2005-12-30,4.8137,4.8524,4.7896,4.8282,36437,0
2006-01-03,4.7943,4.8282,4.7943,4.8282,12146,0
2006-01-04,4.8476,4.8913,4.8476,4.8769,59906,0
2006-01-05,4.8866,4.9497,4.8866,4.906,40144,0
2006-01-06,4.911,4.9401,4.906,4.9254,38497,0
2006-01-09,4.9693,4.9888,4.9594,4.9888,56411,0
2006-01-10,4.9642,4.9834,4.9497,4.9642,51674,0
2006-01-11,4.9834,4.9984,4.9693,4.9834,45495,0
2006-01-12,4.9788,4.9934,4.9693,4.9788,43029,0
2006-01-13,4.974,4.9888,4.974,4.9788,8032,0
2006-01-17,4.9497,4.9888,4.9497,4.9497,23059,0
2006-01-18,4.901,4.9788,4.901,4.9207,19559,0
2006-01-19,4.901,4.9788,4.901,4.9693,37468,0
2006-01-20,4.9401,4.9594,4.9254,4.9449,27798,0
2006-01-23,4.9302,4.9302,4.911,4.9155,26764,0
2006-01-24,4.9302,4.974,4.9302,4.9401,46735,0
2006-01-25,4.9401,4.974,4.8963,4.9302,33969,0
2006-01-26,4.9401,4.9788,4.9351,4.9788,64640,0
2006-01-27,4.9834,5.0128,4.9788,5.0128,33352,0
2006-01-30,5.0081,5.1148,5.0081,5.1052,45705,0
2006-01-31,5.0952,5.1148,5.0178,5.0664,37058,0
2006-02-01,5.0321,5.0422,4.9934,5.0372,30882,0
2006-02-02,5.0372,5.0372,4.9934,4.9934,49616,0
2006-02-03,5.0178,5.0178,4.9693,5.0178,5555,0
2006-02-06,5.0178,5.0178,4.9545,4.9642,8233,0
2006-02-07,4.9888,5.0031,4.9401,4.9449,17914,0
2006-02-08,4.9693,4.9834,4.9302,4.9545,27996,0
2006-02-09,4.9888,5.0321,4.974,5.0031,36437,0
2006-02-10,4.9834,5.0081,4.9545,4.9642,23467,0
2006-02-13,4.9401,4.9984,4.8769,4.901,39732,0
2006-02-14,4.901,4.9788,4.8913,4.9497,139786,0
2006-02-15,4.9351,4.974,4.906,4.906,13180,0
2006-02-16,4.9155,5.0422,4.9155,5.0081,65264,0
2006-02-17,5.0321,5.0858,5.0178,5.0469,54970,0
2006-02-21,5.0031,5.0469,4.9254,5.0031,42209,0
2006-02-22,4.9788,5.0224,4.9545,4.974,39732,0
2006-02-23,4.9834,5.0321,4.974,4.9984,26555,0
2006-02-24,4.9888,5.0372,4.9888,5.0321,25117,0
2006-02-27,5.0469,5.0469,4.9834,5.0321,35206,0
2006-02-28,5.0178,5.0321,4.9888,5.0128,34381,0
2006-03-01,4.9642,5.0178,4.9594,5.0031,41999,0
2006-03-02,4.9984,5.0178,4.974,4.9834,47349,0
2006-03-03,4.9693,5.0081,4.9545,4.9642,44467,0
2006-03-06,4.9545,4.9888,4.9545,4.9594,12353,0
2006-03-07,4.9545,4.9788,4.9254,4.9788,77202,0
2006-03-08,4.9642,4.974,4.9351,4.9693,14818,0
2006-03-09,4.9207,4.9497,4.911,4.9254,69172,0
2006-03-10,4.901,4.9401,4.901,4.9401,24498,0
2006-03-13,4.901,4.9545,4.901,4.9155,4938,0
2006-03-14,4.9207,4.9642,4.911,4.9449,24498,0
2006-03-15,4.906,4.9351,4.8866,4.8913,29645,0
2006-03-16,4.8913,4.9449,4.8913,4.911,31911,0
2006-03-17,4.911,4.9834,4.911,4.9302,21413,0
2006-03-20,5.0273,5.0273,4.9302,4.9888,60938,0
2006-03-21,4.9788,4.9888,4.9449,4.9545,26764,0
2006-03-22,4.9497,4.9788,4.9351,4.9693,80499,0
2006-03-23,4.974,4.974,4.8769,4.9401,54764,0
2006-03-24,4.9594,4.9642,4.9207,4.9351,41792,0
2006-03-27,4.9642,4.9693,4.8623,4.9207,42823,0
2006-03-28,4.9693,4.9934,4.901,4.901,57232,0
2006-03-29,4.9788,4.9934,4.8769,4.9888,33762,0
2006-03-30,4.9888,4.9888,4.9449,4.9834,24700,0
2006-03-31,4.9545,4.9934,4.9155,4.9401,52496,0
2006-04-03,4.906,4.9693,4.906,4.9545,67938,0
2006-04-04,4.974,4.9934,4.9401,4.9934,19559,0
2006-04-05,4.9984,4.9984,4.9545,4.9594,38088,0
2006-04-06,4.9594,4.9984,4.9545,4.9984,65882,0
2006-04-07,4.9984,5.0031,4.9594,4.9642,27584,0
2006-04-10,4.9693,4.9984,4.9302,4.9642,38912,0
2006-04-11,4.9594,4.9642,4.872,4.9302,60938,0
2006-04-12,4.8673,4.9302,4.8673,4.906,36234,0
2006-04-13,4.8575,4.901,4.8575,4.8913,26348,0
2006-04-17,4.9401,4.9497,4.872,4.9207,81732,0
2006-04-18,4.9449,4.9449,4.8866,4.9449,32529,0
2006-04-19,4.9888,4.9984,4.9302,4.9594,24498,0
2006-04-20,4.9545,4.9693,4.9351,4.9545,70611,0
2006-04-21,4.974,4.9984,4.9545,4.9693,132787,0
2006-04-24,4.9693,5.0128,4.9693,4.9888,69585,0
2006-04-25,4.9888,5.0372,4.974,4.9888,78643,0
2006-04-26,4.9888,5.0178,4.9834,4.9834,88728,0
2006-04-27,4.9788,5.1101,4.9788,5.0372,130313,0
2006-04-28,5.0858,5.1148,5.0517,5.1101,35821,0
2006-05-01,5.0517,5.1052,5.0422,5.0422,21824,0
2006-05-02,5.0907,5.1148,5.0422,5.0664,29645,0
2006-05-03,5.0664,5.1101,5.0517,5.0664,36437,0
2006-05-04,5.0664,5.1002,5.0664,5.0858,43644,0
2006-05-05,5.1052,5.1634,5.1052,5.1439,115082,0
2006-05-08,5.1439,5.2216,5.1439,5.1974,85852,0
2006-05-09,5.1634,5.2267,5.1634,5.2167,71646,0
2006-05-10,5.2119,5.2119,5.1683,5.2024,53524,0
2006-05-11,5.1734,5.2024,5.1148,5.1683,87495,0
2006-05-12,5.1683,5.1683,5.0907,5.1148,44674,0
2006-05-15,5.0713,5.0713,5.0422,5.0664,3500,0
2006-05-16,5.0517,5.1148,5.0469,5.0907,17296,0
2006-05-17,5.1002,5.1002,4.901,4.974,61351,0
2006-05-18,4.9449,5.0178,4.901,4.9351,77819,0
2006-05-19,4.9254,4.9545,4.8913,4.9497,36234,0
2006-05-22,4.9302,4.9449,4.8769,4.9401,23059,0
2006-05-23,4.9834,4.9888,4.9254,4.9693,17086,0
2006-05-24,4.9254,4.9401,4.8818,4.8818,57232,0
2006-05-25,4.9302,4.9351,4.8866,4.9302,39320,0
2006-05-26,4.9497,4.9545,4.911,4.9545,19351,0
2006-05-30,4.9302,4.9401,4.901,4.9207,28408,0
2006-05-31,4.9449,4.9545,4.9207,4.9449,16681,0
2006-06-01,4.901,4.9834,4.901,4.9834,57645,0
2006-06-02,5.0081,5.0422,4.9834,5.0422,34381,0
2006-06-05,5.0178,5.0565,4.9642,4.9788,9882,0
2006-06-06,4.9788,4.9934,4.9351,4.9693,26555,0
2006-06-07,4.9302,4.9934,4.8866,4.9834,220283,0
2006-06-08,4.9449,4.9449,4.8333,4.911,38088,0
2006-06-09,4.8866,4.9155,4.872,4.9155,18940,0
2006-06-12,4.8866,4.901,4.8137,4.8333,18733,0
2006-06-13,4.8282,4.8282,4.7408,4.775,26555,0
2006-06-14,4.6779,4.7212,4.6583,4.6872,48998,0
2006-06-15,4.7845,4.7943,4.7118,4.7943,43855,0
2006-06-16,4.7554,4.8185,4.7554,4.8185,15436,0
2006-06-19,4.804,4.804,4.6779,4.7796,27798,0
2006-06-20,4.7796,4.7796,4.7118,4.775,14818,0
2006-06-21,4.7992,4.8137,4.765,4.7845,31085,0
2006-06-22,4.804,4.804,4.7456,4.7845,12766,0
2006-06-23,4.804,4.804,4.7359,4.7943,11318,0
2006-06-26,4.7943,4.7992,4.765,4.7796,16681,0
2006-06-27,4.775,4.7845,4.7264,4.7264,84406,0
2006-06-28,4.7359,4.7506,4.6972,4.7506,116730,0
2006-06-29,4.7604,4.8428,4.7506,4.8428,28408,0
2006-06-30,4.8476,4.872,4.7992,4.8476,53732,0
2006-07-03,4.8282,4.8913,4.8282,4.8913,24498,0
2006-07-05,4.8282,4.906,4.8282,4.8963,17708,0
2006-07-06,4.8524,4.906,4.8524,4.8769,18940,0
2006-07-07,4.8575,4.872,4.8088,4.8476,15647,0
2006-07-10,4.8137,4.8623,4.804,4.8378,9469,0
2006-07-11,4.7845,4.8476,4.7845,4.8476,9059,0
2006-07-12,4.8476,4.8524,4.7604,4.7896,25734,0
2006-07-13,4.7699,4.7699,4.7165,4.7264,59499,0
2006-07-14,4.7165,4.7264,4.6438,4.7264,74521,0
2006-07-17,4.7165,4.7165,4.6438,4.6729,26149,0
2006-07-18,4.6533,4.7019,4.6533,4.6729,17708,0
2006-07-19,4.6824,4.7456,4.6779,4.7456,31911,0
2006-07-20,4.7212,4.7506,4.7068,4.7264,9882,0
2006-07-21,4.7264,4.7264,4.6824,4.6924,18525,0
2006-07-24,4.7264,4.7992,4.7019,4.7264,59293,0
2006-07-25,4.7264,4.7456,4.6631,4.7456,50645,0
2006-07-26,4.7554,4.7554,4.7118,4.7506,13589,0
2006-07-27,4.7845,4.7845,4.7118,4.7554,13997,0
2006-07-28,4.7165,4.7896,4.7165,4.765,19970,0
2006-07-31,4.765,4.7845,4.7264,4.7845,32936,0
2006-08-01,4.7506,4.7796,4.7165,4.7506,16267,0
2006-08-02,4.7896,4.8088,4.7604,4.804,37263,0
2006-08-03,4.7845,4.8333,4.7845,4.7845,26969,0
2006-08-04,4.8185,4.8333,4.804,4.8185,34381,0
2006-08-07,4.7845,4.8282,4.7554,4.8137,26764,0
2006-08-08,4.8282,4.8378,4.7604,4.7992,48792,0
2006-08-09,4.7943,4.8282,4.7506,4.7699,24297,0
2006-08-10,4.7456,4.7992,4.7408,4.7943,12968,0
2006-08-11,4.775,4.8234,4.765,4.8088,6588,0
2006-08-14,4.7896,4.8137,4.7896,4.8137,14618,0
2006-08-15,4.8378,4.8524,4.8234,4.8524,42823,0
2006-08-16,4.872,4.906,4.8673,4.906,70611,0
2006-08-17,4.906,4.9302,4.906,4.9302,90173,0
2006-08-18,4.9302,4.9642,4.9207,4.9642,94286,0
2006-08-21,4.9207,4.9545,4.9155,4.9497,26348,0
2006-08-22,4.911,4.9545,4.911,4.9401,26969,0
2006-08-23,4.906,4.9302,4.901,4.9254,88323,0
2006-08-24,4.906,4.9302,4.906,4.9254,24912,0
2006-08-25,4.906,4.9254,4.906,4.906,17296,0
2006-08-28,4.906,4.9449,4.906,4.9155,31085,0
2006-08-29,4.9254,4.9693,4.9254,4.9693,159757,0
2006-08-30,4.974,4.9934,4.9594,4.9788,19148,0
2006-08-31,4.9984,5.0081,4.9788,5.0081,21206,0
2006-09-01,5.0178,5.0422,5.0081,5.0422,38294,0
2006-09-05,5.0615,5.0615,5.0422,5.0565,21615,0
2006-09-06,5.0615,5.0713,5.0321,5.0321,283282,0
2006-09-07,5.0273,5.0273,4.9594,5.0178,25734,0
2006-09-08,5.0178,5.0273,4.9834,5.0128,28408,0
2006-09-11,4.9545,5.0031,4.9545,5.0031,7203,0
2006-09-12,4.9834,5.0713,4.9834,5.0713,26764,0
2006-09-13,5.0321,5.0321,4.9984,5.0273,73292,0
2006-09-14,5.0128,5.0422,5.0081,5.0273,50023,0
2006-09-15,5.0422,5.0664,5.0422,5.0565,13382,0
2006-09-18,5.0517,5.0952,5.0517,5.0806,165932,0
2006-09-19,5.0664,5.0907,5.0178,5.0422,146378,0
2006-09-20,5.0615,5.0907,5.0422,5.0858,85233,0
2006-09-21,5.0907,5.1101,5.0806,5.0806,15436,0
2006-09-22,5.0952,5.1101,5.0615,5.0858,15436,0
2006-09-25,5.0664,5.1052,5.0664,5.1052,46526,0
2006-09-26,5.1148,5.1488,5.1148,5.1295,55579,0
2006-09-27,5.1344,5.1634,5.1344,5.1536,43234,0
2006-09-28,5.1536,5.1829,5.1392,5.1829,58672,0
2006-09-29,5.1779,5.1928,5.1488,5.1734,41181,0
2006-10-02,5.2119,5.2119,5.1536,5.1683,32115,0
2006-10-03,5.1101,5.1586,5.1052,5.1586,96554,0
2006-10-04,5.1344,5.1875,5.1344,5.1829,43435,0
2006-10-05,5.1875,5.2412,5.1875,5.2362,49410,0
2006-10-06,5.2167,5.2655,5.2072,5.2362,57024,0
2006-10-09,5.2119,5.251,5.2119,5.2412,26969,0
2006-10-10,5.2412,5.251,5.2267,5.2412,51056,0
2006-10-11,5.2267,5.251,5.2167,5.2412,21615,0
2006-10-12,5.2267,5.2655,5.2216,5.2655,35411,0
2006-10-13,5.2655,5.3141,5.2655,5.2849,102319,0
2006-10-16,5.2947,5.3336,5.2947,5.3236,49824,0
2006-10-17,5.2995,5.3286,5.2995,5.3236,11940,0
2006-10-18,5.343,5.3821,5.3236,5.3383,33352,0
2006-10-19,5.3336,5.3626,5.3236,5.3579,26555,0
2006-10-20,5.343,5.3723,5.3383,5.3675,15647,0
2006-10-23,5.3723,5.3966,5.3626,5.3966,30055,0
2006-10-24,5.3916,5.4062,5.3821,5.4016,55790,0
2006-10-25,5.3916,5.4356,5.3916,5.4356,47349,0
2006-10-26,5.4306,5.4548,5.4208,5.4401,31085,0
2006-10-27,5.4597,5.513,5.4597,5.484,41999,0
2006-10-30,5.4646,5.5277,5.4646,5.5277,17499,0
2006-10-31,5.518,5.518,5.4889,5.513,49824,0
2006-11-01,5.5326,5.5326,5.4742,5.4742,73292,0
2006-11-02,5.4257,5.4646,5.4112,5.4597,33145,0
2006-11-03,5.4742,5.4791,5.4451,5.4548,19351,0
2006-11-06,5.4597,5.5373,5.4597,5.513,40555,0
2006-11-07,5.5621,5.5813,5.5373,5.5666,14411,0
2006-11-08,5.518,5.5861,5.518,5.5666,29443,0
2006-11-09,5.5666,5.5813,5.5425,5.5714,42823,0
2006-11-10,5.5666,5.5861,5.5666,5.5813,41181,0
2006-11-13,5.5813,5.5813,5.5277,5.5621,186728,0
2006-11-14,5.5621,5.5861,5.5081,5.5861,128050,0
2006-11-15,5.5908,5.6006,5.5714,5.6006,50850,0
2006-11-16,5.6006,5.6249,5.5957,5.62,229545,0
2006-11-17,5.6151,5.6151,5.5908,5.6151,64026,0
2006-11-20,5.6346,5.6393,5.6151,5.6298,104791,0
2006-11-21,5.6151,5.6298,5.5957,5.6298,21824,0
2006-11-22,5.6104,5.6785,5.6104,5.6542,66704,0
2006-11-24,5.649,5.6879,5.6393,5.6879,27175,0
2006-11-27,5.6542,5.6785,5.5861,5.5908,83789,0
2006-11-28,5.5521,5.6006,5.5521,5.6006,57850,0
2006-11-29,5.6053,5.6393,5.6053,5.62,34381,0
2006-11-30,5.6393,5.6879,5.6393,5.6832,18733,0
2006-12-01,5.6832,5.6832,5.6298,5.6589,37468,0
2006-12-04,5.6785,5.7319,5.6785,5.717,161404,0
2006-12-05,5.7511,5.8046,5.7511,5.8046,42611,0
2006-12-06,5.8289,5.8338,5.8093,5.8143,50645,0
2006-12-07,5.8093,5.8384,5.8046,5.8143,74319,0
2006-12-08,5.8093,5.8289,5.8046,5.819,42209,0
2006-12-11,5.7949,5.8046,5.7756,5.7802,222135,0
2006-12-12,5.7997,5.8046,5.7802,5.7949,29852,0
2006-12-13,5.8093,5.8093,5.7802,5.7852,36437,0
2006-12-14,5.7704,5.8143,5.7704,5.8143,35821,0
2006-12-15,5.8338,5.8532,5.8143,5.8143,47966,0
2006-12-18,5.8143,5.8338,5.7852,5.8093,55790,0
2006-12-19,5.8093,5.8093,5.7657,5.8093,67528,0
2006-12-20,5.7949,5.8582,5.7949,5.8582,22853,0
2006-12-21,5.8242,5.8629,5.79,5.8532,37674,0
2006-12-22,5.8046,5.8629,5.7607,5.8289,53325,0
2006-12-26,5.8289,5.8532,5.8289,5.8483,19764,0
2006-12-27,5.8483,5.9407,5.8483,5.9357,62382,0
2006-12-28,5.9212,5.9308,5.9067,5.9212,58466,0
2006-12-29,5.8969,5.9844,5.8919,5.8919,47555,0
2007-01-03,5.9067,5.9844,5.9067,5.9502,79879,0
2007-01-04,5.9795,5.9795,5.926,5.9695,51261,0
2007-01-05,5.9844,5.9844,5.926,5.9695,55995,0
2007-01-08,5.9308,5.9649,5.9067,5.9454,23877,0
2007-01-09,5.9212,6.0133,5.9163,6.0037,37058,0
2007-01-10,6.0037,6.0037,5.9695,5.9893,45495,0
2007-01-11,5.9602,6.1883,5.9602,6.0473,103556,0
2007-01-12,6.0473,6.232,6.0473,6.2176,76171,0
2007-01-16,6.232,6.2466,6.1978,6.2029,79670,0
2007-01-17,6.232,6.2709,6.1932,6.2176,55381,0
2007-01-18,6.2658,6.2658,6.1932,6.2125,40968,0
2007-01-19,6.2125,6.2222,6.1542,6.1932,59293,0
2007-01-22,6.1784,6.1932,6.1784,6.1883,46319,0
2007-01-23,6.1883,6.2125,6.1784,6.2077,23877,0
2007-01-24,6.232,6.3096,6.232,6.305,31085,0
2007-01-25,6.305,6.339,6.2466,6.2563,63821,0
2007-01-26,6.2757,6.2757,6.2416,6.2757,29234,0
2007-01-29,6.2658,6.2757,6.2222,6.232,25943,0
2007-01-30,6.2369,6.2369,6.2176,6.2176,3711,0
2007-01-31,6.2077,6.339,6.1978,6.339,25527,0
2007-02-01,6.339,6.3583,6.2466,6.2807,42823,0
2007-02-02,6.2658,6.3293,6.2516,6.2757,36643,0
2007-02-05,6.2757,6.2855,6.2563,6.2855,9882,0
2007-02-06,6.2658,6.2855,6.2271,6.2757,29443,0
2007-02-07,6.2416,6.2902,6.2369,6.2855,31294,0
2007-02-08,6.2613,6.3,6.2466,6.2757,24088,0
2007-02-09,6.2902,6.3,6.2516,6.2709,24297,0
2007-02-12,6.2902,6.2952,6.1299,6.1883,58672,0
2007-02-13,6.1978,6.2369,6.1348,6.2369,78956,0
2007-02-14,6.2222,6.2902,6.2222,6.2613,13382,0
2007-02-15,6.2369,6.3293,6.2369,6.3243,19148,0
2007-02-16,6.2855,6.3536,6.2613,6.2709,48998,0
2007-02-20,6.2757,6.3826,6.2709,6.2855,83172,0
2007-02-21,6.2855,6.3436,6.2855,6.3196,26149,0
2007-02-22,6.305,6.3487,6.1542,6.2855,115494,0
2007-02-23,6.3,6.305,6.2516,6.2902,90173,0
2007-02-26,6.4118,6.4118,6.3146,6.3436,138757,0
2007-02-27,6.2757,6.2757,5.9552,6.0473,155844,0
2007-02-28,5.9989,6.1153,5.9989,6.1008,45908,0
2007-03-01,5.8822,6.0282,5.8582,6.0282,59906,0
2007-03-02,6.0037,6.0282,5.9067,5.9067,23672,0
2007-03-05,5.8629,5.9502,5.8384,5.8725,61554,0
2007-03-06,5.8338,6.0426,5.8338,6.0327,27175,0
2007-03-07,6.0232,6.0232,5.9067,5.9695,34995,0
2007-03-08,6.0184,6.1058,5.9893,6.0473,19559,0
2007-03-09,6.0863,6.0911,6.0086,6.0282,17296,0
2007-03-12,6.0037,6.0667,6.0037,6.0571,10497,0
2007-03-13,6.0282,6.0667,5.9795,6.0037,47555,0
2007-03-14,5.9844,5.9844,5.9067,5.9602,22026,0
2007-03-15,6.0037,6.0037,5.9067,5.994,26555,0
2007-03-16,5.9552,5.9552,5.8678,5.8822,34995,0
2007-03-19,5.9067,5.9649,5.9067,5.9454,48376,0
2007-03-20,5.9552,6.0524,5.9552,6.0473,20998,0
2007-03-21,6.0524,6.1689,6.0282,6.1689,55995,0
2007-03-22,6.2176,6.2176,6.1592,6.2077,12146,0
2007-03-23,6.2369,6.2369,6.1883,6.2369,24912,0
2007-03-26,6.2369,6.2709,6.1448,6.2466,55995,0
2007-03-27,6.2416,6.2416,6.164,6.1689,40555,0
2007-03-28,6.1448,6.164,6.1058,6.1397,34995,0
2007-03-29,6.1689,6.2125,6.1542,6.2077,98816,0
2007-03-30,6.2222,6.2416,6.1348,6.2369,51471,0
2007-04-02,6.2757,6.2902,6.2516,6.2902,26149,0
2007-04-03,6.3096,6.4167,6.3096,6.3681,26555,0
2007-04-04,6.3681,6.3826,6.3487,6.3681,45295,0
2007-04-05,6.3826,6.4798,6.3631,6.47,48792,0
2007-04-09,6.4895,6.5093,6.441,6.441,26969,0
2007-04-10,6.431,6.4506,6.3681,6.4167,32115,0
2007-04-11,6.426,6.431,6.3876,6.4216,25734,0
2007-04-12,6.4605,6.5187,6.3681,6.4361,29645,0
2007-04-13,6.3876,6.4652,6.3776,6.4361,53941,0
2007-04-16,6.4555,6.5187,6.4458,6.4748,66497,0
2007-04-17,6.5093,6.5139,6.4748,6.5042,35206,0
2007-04-18,6.4798,6.5769,6.4748,6.538,34381,0
2007-04-19,6.5042,6.5332,6.5042,6.5283,16058,0
2007-04-20,6.538,6.6112,6.426,6.4942,88937,0
2007-04-23,6.4605,6.5283,6.4605,6.5235,43029,0
2007-04-24,6.5093,6.5626,6.426,6.5626,48376,0
2007-04-25,6.5864,6.5912,6.4652,6.5042,89967,0
2007-04-26,6.4895,6.6254,6.4847,6.5626,50850,0
2007-04-27,6.616,6.6936,6.5769,6.6691,133197,0
2007-04-30,6.6838,6.6984,6.6549,6.6599,101909,0
2007-05-01,6.6351,6.6503,6.5769,6.6254,33762,0
2007-05-02,6.6009,6.6503,6.5864,6.6503,50645,0
2007-05-03,6.679,6.7328,6.679,6.7133,183432,0
2007-05-04,6.7468,6.7468,6.6009,6.6447,49824,0
2007-05-07,6.6549,6.7907,6.6503,6.7907,97380,0
2007-05-08,6.7858,6.7858,6.674,6.674,41181,0
2007-05-09,6.6503,6.7024,6.6208,6.674,72261,0
2007-05-10,6.674,6.674,6.6208,6.6254,29645,0
2007-05-11,6.616,6.665,6.5093,6.6112,24297,0
2007-05-14,6.6447,6.6447,6.5626,6.5672,33352,0
2007-05-15,6.538,6.6351,6.5235,6.5576,22438,0
2007-05-16,6.5093,6.5864,6.5093,6.5769,20794,0
2007-05-17,6.5769,6.6447,6.5769,6.6351,10706,0
2007-05-18,6.616,6.6599,6.616,6.64,22853,0
2007-05-21,6.6254,6.6936,6.6254,6.64,26149,0
2007-05-22,6.6691,6.6691,6.5187,6.6351,89554,0
2007-05-23,6.6599,6.6691,6.6447,6.6503,24297,0
2007-05-24,6.665,6.679,6.616,6.6503,41181,0
2007-05-25,6.6208,6.665,6.5818,6.6503,25323,0
2007-05-29,6.665,6.665,6.5769,6.6254,17914,0
2007-05-30,6.6009,6.6549,6.6009,6.6503,15851,0
2007-05-31,6.679,6.6838,6.6503,6.6503,13382,0
2007-06-01,6.7081,6.825,6.6885,6.7515,38088,0
2007-06-04,6.7515,6.8302,6.7277,6.8102,45705,0
2007-06-05,6.8302,6.8537,6.8001,6.8337,31911,0
2007-06-06,6.8202,6.8337,6.7328,6.7669,43644,0
2007-06-07,6.8044,6.8044,6.6984,6.7227,72882,0
2007-06-08,6.6063,6.7227,6.6063,6.7227,50645,0
2007-06-11,6.7227,6.8001,6.7227,6.7761,157495,0
2007-06-12,6.7227,6.7418,6.6009,6.7024,31705,0
2007-06-13,6.6549,6.7024,6.64,6.7024,316837,0
2007-06-14,6.7024,6.7621,6.7024,6.7227,68762,0
2007-06-15,6.674,6.7669,6.674,6.7418,17296,0
2007-06-18,6.7669,6.7711,6.6984,6.7621,65053,0
2007-06-19,6.7711,6.8102,6.7133,6.7621,67108,0
2007-06-20,6.7227,6.7959,6.7227,6.7328,43435,0
2007-06-21,6.6936,6.7328,6.674,6.7227,25323,0
2007-06-22,6.7369,6.7858,6.6208,6.7711,38497,0
2007-06-25,6.8044,6.8044,6.674,6.6984,20584,0
2007-06-26,6.6984,6.757,6.6503,6.665,47966,0
2007-06-27,6.64,6.64,6.5523,6.6063,34789,0
2007-06-28,6.6063,6.7468,6.6063,6.7024,28827,0
2007-06-29,6.6838,6.7081,6.5672,6.665,34789,0
2007-07-02,6.674,6.757,6.674,6.679,14203,0
2007-07-03,6.6838,6.7418,6.6838,6.7328,13997,0
2007-07-05,6.7227,6.7669,6.6936,6.6936,17296,0
2007-07-06,6.7277,6.8438,6.7277,6.8387,47966,0
2007-07-09,6.873,6.9223,6.8387,6.8488,23877,0
2007-07-10,6.8387,6.8781,6.7621,6.7621,12558,0
2007-07-11,6.7858,6.8488,6.7621,6.8001,11940,0
2007-07-12,6.8588,6.9016,6.825,6.8681,53941,0
2007-07-13,6.8881,6.9172,6.8681,6.8931,56820,0
2007-07-16,6.8438,6.9852,6.8438,6.9651,76377,0
2007-07-17,6.9559,6.961,6.8638,6.941,43029,0
2007-07-18,6.8881,6.9068,6.7761,6.8638,57850,0
2007-07-19,6.8973,6.9124,6.8973,6.9016,14618,0
2007-07-20,6.8438,6.8881,6.8202,6.8588,14818,0
2007-07-23,6.9124,6.9124,6.781,6.8931,23059,0
2007-07-24,6.8681,6.8681,6.6254,6.674,34381,0
2007-07-25,6.7227,6.7959,6.6503,6.7227,19764,0
2007-07-26,6.6549,6.6549,6.4018,6.6208,73700,0
2007-07-27,6.5626,6.5626,6.4506,6.4652,27584,0
2007-07-30,6.4361,6.616,6.3096,6.616,58672,0
2007-07-31,6.6208,6.6303,6.4652,6.5187,186728,0
2007-08-01,6.4506,6.4506,6.2516,6.3876,30882,0
2007-08-02,6.3974,6.4748,6.3293,6.3436,19970,0
2007-08-03,6.3583,6.3583,6.2176,6.2176,28619,0
2007-08-06,6.2176,6.3293,6.0962,6.3293,30261,0
2007-08-07,6.2902,6.3487,6.1592,6.2658,19351,0
2007-08-08,6.2613,6.426,6.2613,6.3583,22238,0
2007-08-09,6.1932,6.2952,6.1253,6.1494,23467,0
2007-08-10,6.1348,6.2176,5.9795,6.1397,72054,0
2007-08-13,6.1448,6.2416,6.1106,6.1542,31498,0
2007-08-14,6.0962,6.1689,6.0184,6.0282,19764,0
2007-08-15,5.994,6.0327,5.9017,5.9017,29852,0
2007-08-16,5.8093,5.9017,5.5714,5.9017,80499,0
2007-08-17,5.9502,6.0473,5.9113,5.994,41792,0
2007-08-20,6.0426,6.0426,5.8143,6.0184,24700,0
2007-08-21,5.9649,6.0524,5.7268,6.0282,45295,0
2007-08-22,6.0571,6.1299,6.0571,6.1204,25943,0
2007-08-23,6.1397,6.2176,6.1204,6.1835,33969,0
2007-08-24,6.164,6.2563,6.164,6.2563,43855,0
2007-08-27,6.2563,6.2902,6.232,6.232,29443,0
2007-08-28,6.2807,6.2807,6.1397,6.1397,39320,0
2007-08-29,6.1689,6.232,6.1689,6.232,9469,0
2007-08-30,6.2176,6.2709,6.1932,6.2125,9469,0
2007-08-31,6.2807,6.3293,6.2658,6.3196,106028,0
2007-09-04,6.339,6.4216,6.339,6.4118,79670,0
2007-09-05,6.3631,6.4069,6.3,6.3196,20584,0
2007-09-06,6.3681,6.4216,6.339,6.4167,44262,0
2007-09-07,6.3776,6.3776,6.2855,6.3487,57645,0
2007-09-10,6.3146,6.3487,6.2855,6.3096,5766,0
2007-09-11,6.2855,6.4216,6.2855,6.3339,21615,0
2007-09-12,6.2466,6.3631,6.2416,6.3,18733,0
2007-09-13,6.305,6.3583,6.2902,6.3536,13997,0
2007-09-14,6.2416,6.3536,6.232,6.3487,23467,0
2007-09-17,6.3536,6.3631,6.3,6.3,70206,0
2007-09-18,6.3243,6.4555,6.3,6.4361,55995,0
2007-09-19,6.4748,6.5723,6.3922,6.4748,31498,0
2007-09-20,6.4652,6.5235,6.4118,6.4167,21413,0
2007-09-21,6.4652,6.538,6.4652,6.5139,25323,0
2007-09-24,6.4895,6.538,6.4895,6.5093,20380,0
2007-09-25,6.5475,6.5475,6.426,6.4506,67528,0
2007-09-26,6.4748,6.5523,6.4748,6.5426,67322,0
2007-09-27,6.5523,6.7133,6.5523,6.6254,96759,0
2007-09-28,6.6351,6.7227,6.6112,6.64,25734,0
2007-10-01,6.6599,6.781,6.6549,6.7369,22438,0
2007-10-02,6.7711,6.9016,6.7468,6.781,31294,0
2007-10-03,6.7081,6.9559,6.7081,6.8537,43855,0
2007-10-04,6.8202,6.8337,6.7328,6.7515,21824,0
2007-10-05,6.7515,6.8973,6.7515,6.8488,32529,0
2007-10-08,6.8638,6.8638,6.674,6.8387,17708,0
2007-10-09,6.8044,6.8438,6.7468,6.8153,27584,0
2007-10-10,6.7711,6.8387,6.7711,6.8302,10912,0
2007-10-11,6.825,6.941,6.8102,6.8102,54764,0
2007-10-12,6.8681,6.9559,6.8202,6.9267,31085,0
2007-10-15,6.8931,6.9804,6.7024,6.7277,81320,0
2007-10-16,6.7277,6.8001,6.6503,6.718,25734,0
2007-10-17,6.7227,6.7711,6.6254,6.6885,46319,0
2007-10-18,6.674,6.8438,6.674,6.7858,16267,0
2007-10-19,6.7959,6.7959,6.5283,6.6009,24088,0
2007-10-22,6.5523,6.64,6.5235,6.5769,48588,0
2007-10-23,6.5769,6.8102,6.5626,6.7468,24498,0
2007-10-24,6.665,6.7227,6.5042,6.6599,25527,0
2007-10-25,6.679,6.679,6.5912,6.6691,10912,0
2007-10-26,6.6351,6.674,6.5912,6.674,20998,0
2007-10-29,6.6936,6.7907,6.6691,6.7669,17296,0
2007-10-30,6.7468,6.7907,6.426,6.718,76171,0
2007-10-31,6.7418,6.757,6.6549,6.7328,111582,0
2007-11-01,6.6599,6.6691,6.5672,6.6009,35618,0
2007-11-02,6.6009,6.6009,6.4167,6.5626,28827,0
2007-11-05,6.4605,6.5283,6.3974,6.4748,69381,0
2007-11-06,6.499,6.5426,6.4605,6.4847,43855,0
2007-11-07,6.431,6.538,6.3631,6.3729,74733,0
2007-11-08,6.3729,6.4118,6.1738,6.3729,44060,0
2007-11-09,6.2902,6.2902,6.1348,6.1835,39732,0
2007-11-12,6.1592,6.2271,6.1204,6.1204,18525,0
2007-11-13,6.1932,6.2222,6.0524,6.164,54145,0
2007-11-14,6.2271,6.2952,6.1978,6.1978,13589,0
2007-11-15,6.1253,6.232,6.0524,6.1058,61351,0
2007-11-16,6.1348,6.1494,6.0768,6.0911,27798,0
2007-11-19,6.0524,6.0962,5.9893,5.9893,32325,0
2007-11-20,5.9893,6.0863,5.8919,6.0086,44262,0
2007-11-21,5.9017,6.1058,5.8774,5.9407,106643,0
2007-11-23,5.9695,6.0327,5.9695,6.0133,5353,0
2007-11-26,6.0184,6.0863,5.9308,5.9308,22853,0
2007-11-27,5.9308,6.0232,5.8678,5.9695,84406,0
2007-11-28,6.0037,6.1448,6.0037,6.1204,64851,0
2007-11-29,6.0717,6.1592,6.0232,6.0327,57850,0
2007-11-30,6.1106,6.305,6.1106,6.1299,380036,0
2007-12-03,6.1299,6.1738,6.1153,6.1448,11318,0
2007-12-04,6.0571,6.1592,6.0571,6.1348,22853,0
2007-12-05,6.2176,6.2757,6.1738,6.1932,14411,0
2007-12-06,6.1448,6.2952,6.1253,6.2563,20584,0
2007-12-07,6.3293,6.3293,6.1932,6.2658,21824,0
2007-12-10,6.2369,6.2807,6.1784,6.2516,14411,0
2007-12-11,6.2271,6.2658,5.9308,6.0524,48998,0
2007-12-12,6.164,6.2807,6.1008,6.1008,22645,0
2007-12-13,6.1542,6.1542,6.0232,6.0378,70408,0
2007-12-14,6.0524,6.1348,5.9795,5.9989,13793,0
2007-12-17,6.0327,6.0327,5.9212,5.926,18322,0
2007-12-18,6.2709,6.2709,5.9552,6.0037,78848,0
2007-12-19,6.0232,6.1106,5.9308,6.1008,46319,0
2007-12-20,6.0667,6.1008,5.9308,6.0037,55381,0
2007-12-21,6.0037,6.3776,6.0037,6.2271,82964,0
2007-12-24,6.1542,6.3974,6.1542,6.3974,25527,0
2007-12-26,6.339,6.3583,6.1397,6.3196,29443,0
2007-12-27,6.2855,6.2855,6.164,6.1932,19148,0
2007-12-28,6.1978,6.2902,6.164,6.1689,16058,0
2007-12-31,6.1883,6.305,6.1253,6.2613,24297,0
2008-01-02,6.2222,6.2222,6.0962,6.1397,10912,0
2008-01-03,6.0768,6.0911,5.9357,5.9795,48962,0
2008-01-04,5.9067,5.9357,5.8093,5.8678,37468,0
2008-01-07,5.8338,5.8678,5.7365,5.79,52905,0
2008-01-08,5.8338,5.8871,5.5229,5.7365,34178,0
2008-01-09,5.7124,5.717,5.5908,5.6879,57441,0
2008-01-10,5.6006,5.7704,5.5861,5.7365,38704,0
2008-01-11,5.7319,5.7319,5.6249,5.6684,12766,0
2008-01-14,5.6298,5.7704,5.6151,5.7704,39320,0
2008-01-15,5.6444,5.6444,5.4208,5.5373,122702,0
2008-01-16,5.4742,5.513,5.3141,5.4791,31498,0
2008-01-17,5.4016,5.416,5.2072,5.3043,52905,0
2008-01-18,5.251,5.3723,5.1488,5.1734,30882,0
2008-01-22,4.8866,5.1734,4.6292,5.1734,65099,0
2008-01-23,5.0321,5.1392,4.8818,5.1344,84613,0
2008-01-24,5.2072,5.2412,5.0517,5.1536,20584,0
2008-01-25,5.2267,5.28,5.1101,5.2072,77408,0
2008-01-28,5.1052,5.2704,5.1052,5.2704,69585,0
2008-01-29,5.2898,5.4208,5.2412,5.343,29443,0
2008-01-30,5.3579,5.4597,5.2362,5.3529,41792,0
2008-01-31,5.2459,5.4695,5.2459,5.4451,33352,0
2008-02-01,5.484,5.5229,5.3529,5.484,11838,0
2008-02-04,5.5567,5.5861,5.4986,5.513,27996,0
2008-02-05,5.4938,5.4938,5.3626,5.3626,20584,0
2008-02-06,5.3916,5.3916,5.2167,5.2167,69381,0
2008-02-07,5.1683,5.343,5.1683,5.2947,11318,0
2008-02-08,5.2704,5.319,5.1439,5.28,38088,0
2008-02-11,5.251,5.3723,5.2267,5.3723,70408,0
2008-02-12,5.3821,5.4451,5.3479,5.4062,28202,0
2008-02-13,5.3821,5.484,5.3236,5.4597,16500,0
2008-02-14,5.4451,5.4501,5.2947,5.2995,38294,0
2008-02-15,5.2849,5.3966,5.2849,5.343,36133,0
2008-02-19,5.4646,5.4646,5.343,5.3529,38839,0
2008-02-20,5.2995,5.3579,5.2362,5.309,28923,0
2008-02-21,5.3236,5.5762,5.2119,5.3479,45495,0
2008-02-22,5.319,5.4646,5.2024,5.2947,31705,0
2008-02-25,5.3236,5.416,5.275,5.416,16058,0
2008-02-26,5.343,5.4257,5.3236,5.3966,216166,0
2008-02-27,5.3966,5.4889,5.3966,5.484,23672,0
2008-02-28,5.4112,5.4356,5.3723,5.4257,143697,0
2008-02-29,5.3236,5.3821,5.1974,5.1974,15851,0
2008-03-03,5.1974,5.3336,5.1246,5.1634,56411,0
2008-03-04,5.0952,5.1634,5.0081,5.1634,41792,0
2008-03-05,5.1101,5.2459,5.0806,5.1536,51056,0
2008-03-06,5.1586,5.1586,5.0128,5.0128,20666,0
2008-03-07,5.0081,5.0615,4.9302,4.9401,31498,0
2008-03-10,4.9401,4.9401,4.8623,4.8623,48792,0
2008-03-11,4.9302,5.1197,4.901,5.1148,34789,0
2008-03-12,5.0761,5.0761,4.9497,4.9497,22853,0
2008-03-13,4.8476,4.9545,4.765,4.901,32936,0
2008-03-14,4.911,4.9449,4.7604,4.8282,26555,0
2008-03-17,4.6389,4.8088,4.6292,4.7699,85027,0
2008-03-18,4.8575,4.8673,4.6779,4.8673,55172,0
2008-03-19,4.9594,5.0081,4.8282,4.8476,126403,0
2008-03-20,4.8428,4.8428,4.7359,4.8088,49824,0
2008-03-24,4.8963,5.0273,4.8963,4.974,82964,0
2008-03-25,4.9984,5.0517,4.9642,5.0517,52293,0
2008-03-26,5.0469,5.1536,4.9693,5.0081,48588,0
2008-03-27,5.0224,5.0224,4.9545,4.9545,38088,0
2008-03-28,4.9449,4.9788,4.8378,4.8769,59499,0
2008-03-31,4.9693,4.9693,4.8378,4.9207,40760,0
2008-04-01,4.9449,5.0713,4.9449,5.0321,61554,0
2008-04-02,5.0615,5.1392,5.0517,5.0761,45908,0
2008-04-03,5.0907,5.1295,5.0806,5.1002,45705,0
2008-04-04,5.1052,5.1779,5.1052,5.1683,29443,0
2008-04-07,5.2072,5.2556,5.1295,5.1295,23267,0
2008-04-08,5.1295,5.1586,5.1052,5.1488,11530,0
2008-04-09,5.1344,5.1344,5.0422,5.0907,15029,0
2008-04-10,5.0422,5.1197,5.0372,5.0952,16058,0
2008-04-11,5.0761,5.0761,4.9888,4.9888,18525,0
2008-04-14,4.9888,5.0128,4.911,4.911,13997,0
2008-04-15,4.9693,5.0713,4.8575,4.8623,36518,0
2008-04-16,4.9302,5.0761,4.911,5.0128,58176,0
2008-04-17,5.0128,5.0422,4.9788,5.0081,10497,0
2008-04-18,5.0372,5.0952,5.0372,5.0761,37880,0
2008-04-21,5.0858,5.1052,5.0761,5.1052,33690,0
2008-04-22,5.0761,5.1052,5.0372,5.0517,17296,0
2008-04-23,5.0664,5.0664,5.0224,5.0565,11485,0
2008-04-24,5.0713,5.1634,5.0178,5.0664,57448,0
2008-04-25,5.0907,5.1246,5.0565,5.1148,60189,0
2008-04-28,5.1148,5.1536,5.0615,5.0952,25516,0
2008-04-29,5.0858,5.1052,5.0517,5.0952,12146,0
2008-04-30,5.1148,5.2556,5.1101,5.1101,91647,0
2008-05-01,5.1344,5.2167,5.1344,5.1875,32628,0
2008-05-02,5.2216,5.2704,5.2119,5.2362,27362,0
2008-05-05,5.2459,5.2459,5.2167,5.2216,9265,0
2008-05-06,5.1875,5.2459,5.1344,5.2459,80188,0
2008-05-07,5.2459,5.2704,5.1875,5.2024,133825,0
2008-05-08,5.2314,5.2607,5.2072,5.2216,17915,0
2008-05-09,5.1734,5.2362,5.1734,5.2362,13835,0
2008-05-12,5.2459,5.2655,5.2024,5.2655,33451,0
2008-05-13,5.2362,5.2704,5.2024,5.2607,35206,0
2008-05-14,5.2704,5.3141,5.2704,5.2947,92762,0
2008-05-15,5.3043,5.3626,5.2898,5.3626,33620,0
2008-05-16,5.3869,5.4356,5.3723,5.4112,64592,0
2008-05-19,5.4257,5.4938,5.416,5.4451,63973,0
2008-05-20,5.4062,5.4062,5.3529,5.3916,39497,0
2008-05-21,5.3821,5.3821,5.3336,5.3529,78263,0
2008-05-22,5.3383,5.3579,5.3336,5.3383,57242,0
2008-05-23,5.3336,5.3336,5.251,5.2995,63407,0
2008-05-27,5.28,5.309,5.2459,5.309,17052,0
2008-05-28,5.3141,5.319,5.2556,5.28,25797,0
2008-05-29,5.2607,5.319,5.2314,5.2704,17601,0
2008-05-30,5.275,5.3236,5.275,5.319,7239,0
2008-06-02,5.343,5.343,5.2556,5.3336,18343,0
2008-06-03,5.309,5.3579,5.2267,5.251,17813,0
2008-06-04,5.2216,5.3529,5.1295,5.3236,33446,0
2008-06-05,5.2849,5.3479,5.2849,5.3286,47842,0
2008-06-06,5.3141,5.3336,5.251,5.28,53941,0
2008-06-09,5.2947,5.2947,5.1536,5.1536,16684,0
2008-06-10,5.1052,5.1536,5.0178,5.1052,20846,0
2008-06-11,5.1344,5.1928,4.9834,4.9834,22663,0
2008-06-12,4.8282,4.901,4.7943,4.8866,17771,0
2008-06-13,4.9302,4.9449,4.911,4.9449,24088,0
2008-06-16,4.911,4.9788,4.911,4.9497,9931,0
2008-06-17,4.9401,4.9594,4.9254,4.9254,10102,0
2008-06-18,4.8963,4.8963,4.7992,4.8378,20118,0
2008-06-19,4.8137,4.8185,4.7896,4.7943,18627,0
2008-06-20,4.7896,4.7896,4.7604,4.7604,11095,0
2008-06-23,4.765,4.7943,4.6631,4.6631,19103,0
2008-06-24,4.6972,4.7068,4.6438,4.6872,20758,0
2008-06-25,4.7699,4.7699,4.6047,4.6097,82177,0
2008-06-26,4.595,4.6533,4.5709,4.5902,47555,0
2008-06-27,4.5709,4.5709,4.5175,4.5271,16001,0
2008-06-30,4.493,4.493,4.435,4.4736,36919,0
2008-07-01,4.4641,4.4784,4.4056,4.435,26788,0
2008-07-02,4.4736,4.4736,4.3911,4.4008,20215,0
2008-07-03,4.4105,4.4835,4.3376,4.3475,28684,0
2008-07-07,4.3279,4.3279,4.2453,4.2844,39496,0
2008-07-08,4.2938,4.459,4.2307,4.3617,33013,0
2008-07-09,4.3571,4.3911,4.2696,4.2696,22064,0
2008-07-10,4.2307,4.2696,4.2163,4.2404,38036,0
2008-07-11,4.1824,4.2065,4.1676,4.2065,21214,0
2008-07-14,4.2307,4.2307,4.1092,4.1191,19927,0
2008-07-15,4.0852,4.0852,4.0025,4.0607,75750,0
2008-07-16,4.0803,4.1191,4.0219,4.0803,41439,0
2008-07-17,4.1725,4.2114,4.1676,4.2114,22880,0
2008-07-18,4.2356,4.2602,4.2163,4.2356,18424,0
2008-07-21,4.2602,4.2987,4.2551,4.2889,32707,0
2008-07-22,4.2404,4.2987,4.221,4.2647,94037,0
2008-07-23,4.3182,4.3911,4.3182,4.3617,13442,0
2008-07-24,4.3475,4.3816,4.3279,4.3279,66088,0
2008-07-25,4.3425,4.3425,4.1966,4.2796,90788,0
2008-07-28,4.2987,4.2987,4.2065,4.2065,69843,0
2008-07-29,4.226,4.2745,4.226,4.2602,11264,0
2008-07-30,4.2796,4.3425,4.2796,4.323,51428,0
2008-07-31,4.2889,4.493,4.221,4.493,44923,0
2008-08-01,4.4396,4.4396,4.2844,4.3376,38774,0
2008-08-04,4.3037,4.3037,4.2404,4.2647,6806,0
2008-08-05,4.2745,4.3085,4.2114,4.2696,56726,0
2008-08-06,4.2796,4.3425,4.2796,4.3279,79480,0
2008-08-07,4.2844,4.323,4.2796,4.3085,27129,0
2008-08-08,4.3376,4.3911,4.2796,4.3475,82087,0
2008-08-11,4.3669,4.4542,4.323,4.3765,67001,0
2008-08-12,4.3669,4.3765,4.3617,4.3765,73033,0
2008-08-13,4.3911,4.7896,4.3765,4.3765,38036,0
2008-08-14,4.3961,4.4494,4.3425,4.4105,94906,0
2008-08-15,4.4157,4.5029,4.4105,4.4835,117624,0
2008-08-18,4.5658,4.595,4.4201,4.459,93773,0
2008-08-19,4.3816,4.4445,4.3279,4.3816,22532,0
2008-08-20,4.3571,4.3961,4.323,4.3961,26516,0
2008-08-21,4.3182,4.4157,4.3182,4.4157,39017,0
2008-08-22,4.425,4.4445,4.4105,4.425,9882,0
2008-08-25,4.4157,4.4157,4.3669,4.3816,24665,0
2008-08-26,4.3571,4.4396,4.3571,4.4201,88961,0
2008-08-27,4.4299,4.4299,4.3717,4.4008,17631,0
2008-08-28,4.4201,4.5854,4.2889,4.5759,72483,0
2008-08-29,4.4736,4.6438,4.4736,4.6438,200037,0
2008-09-02,4.6438,4.6438,4.4835,4.5366,37372,0
2008-09-03,4.4736,4.4736,4.2889,4.4056,66206,0
2008-09-04,4.4105,4.4299,4.3669,4.3765,73909,0
2008-09-05,4.3669,4.3765,4.2307,4.3717,23670,0
2008-09-08,4.4056,4.4299,4.2502,4.4299,75666,0
2008-09-09,4.3669,4.3669,4.192,4.2502,36675,0
2008-09-10,4.2453,4.2938,4.226,4.2796,14527,0
2008-09-11,4.2796,4.2987,4.1288,4.1824,46344,0
2008-09-12,4.0899,4.2938,4.0654,4.1434,15574,0
2008-09-15,4.0173,4.0461,3.7111,3.886,42058,0
2008-09-16,3.643,3.8568,3.643,3.7448,27206,0
2008-09-17,3.643,3.6965,3.4974,3.5945,79195,0
2008-09-18,3.3368,3.5994,3.3368,3.5945,40739,0
2008-09-19,3.6918,4.192,3.6867,3.847,51070,0
2008-09-22,3.7403,3.7645,3.536,3.5507,23806,0
2008-09-23,3.6577,3.75,3.546,3.5701,42368,0
2008-09-24,3.7159,3.7305,3.5507,3.7305,26894,0
2008-09-25,3.8178,3.9005,3.8083,3.8083,54416,0
2008-09-26,3.6285,4.0753,3.5507,3.7258,22303,0
2008-09-29,3.4779,3.536,3.3807,3.536,43806,0
2008-09-30,3.5071,3.5313,3.4682,3.5217,36494,0
2008-10-01,3.546,3.5799,3.2788,3.3856,33617,0
2008-10-02,3.303,3.3272,3.1864,3.2543,27735,0
2008-10-03,3.2788,3.3516,2.963,2.963,126175,0
2008-10-06,2.5258,2.7928,2.5258,2.7443,112758,0
2008-10-07,2.7542,2.7542,2.589,2.589,27993,0
2008-10-08,2.4773,2.5938,2.2246,2.3073,57685,0
2008-10-09,2.2102,2.3169,2.1858,2.2102,98935,0
2008-10-10,2.2295,2.2295,1.739,2.0304,108979,0
2008-10-13,2.283,2.55,2.2004,2.2733,149191,0
2008-10-14,2.4724,2.5404,2.3849,2.4821,61265,0
2008-10-15,2.4579,2.4579,2.1516,2.3413,33230,0
2008-10-16,2.4041,2.4237,2.1373,2.2877,41693,0
2008-10-17,2.1812,2.3509,2.1179,2.3413,40955,0
2008-10-20,2.3557,2.4724,2.3317,2.4724,82102,0
2008-10-21,2.3557,2.4384,2.283,2.38,22246,0
2008-10-22,2.3023,2.3413,2.1032,2.3317,95797,0
2008-10-23,2.2489,2.2489,2.04,2.1613,73477,0
2008-10-24,1.8895,2.04,1.8556,1.9867,114322,0
2008-10-27,1.8945,1.9721,1.8458,1.8604,174188,0
2008-10-28,1.8992,1.9187,1.6758,1.9187,83562,0
2008-10-29,1.9625,2.1274,1.9625,2.0159,93425,0
2008-10-30,2.108,2.2635,2.108,2.1516,57848,0
2008-10-31,2.176,2.283,2.176,2.2733,39759,0
2008-11-03,2.3656,2.38,2.3317,2.346,24085,0
2008-11-04,2.3607,2.5356,2.3607,2.5306,32642,0
2008-11-05,2.5066,2.5258,2.4627,2.5015,76546,0
2008-11-06,2.453,2.453,2.2635,2.3317,26582,0
2008-11-07,2.3317,2.3317,2.1568,2.2442,57666,0
2008-11-10,2.2635,2.2635,2.1664,2.1664,14970,0
2008-11-11,2.1373,2.1373,2.0159,2.0207,49465,0
2008-11-12,2.0159,2.0159,1.9088,1.9332,60094,0
2008-11-13,1.9332,1.9332,1.8508,1.8848,45383,0
2008-11-14,1.9235,1.9429,1.8749,1.9282,45240,0
2008-11-17,1.8313,1.8992,1.8022,1.841,65311,0
2008-11-18,1.8216,1.9625,1.739,1.7925,126915,0
2008-11-19,1.7002,1.71,1.6467,1.6516,38799,0
2008-11-20,1.6125,1.6125,1.4911,1.5156,100701,0
2008-11-21,1.5447,1.5543,1.4379,1.4961,69388,0
2008-11-24,1.5009,1.807,1.4911,1.807,77978,0
2008-11-25,1.7925,1.8508,1.5932,1.6758,89915,0
2008-11-26,1.6418,1.836,1.6273,1.7925,64988,0
2008-11-28,1.8022,1.8119,1.7245,1.8119,5147,0
2008-12-01,1.8119,1.8119,1.637,1.8022,86280,0
2008-12-02,1.7197,1.7925,1.6758,1.7631,28579,0
2008-12-03,1.6807,1.7971,1.6078,1.7971,73535,0
2008-12-04,1.7925,1.7971,1.7245,1.7682,25909,0
2008-12-05,1.7631,1.7876,1.7197,1.7682,34712,0
2008-12-08,1.836,1.8895,1.8216,1.8652,49024,0
2008-12-09,1.8604,1.982,1.8313,1.8797,90047,0
2008-12-10,1.8848,1.9282,1.8508,1.8702,48446,0
2008-12-11,1.8313,1.8556,1.7583,1.7631,42264,0
2008-12-12,1.6516,1.7729,1.6516,1.7536,57751,0
2008-12-15,1.8508,1.8508,1.7294,1.7536,145470,0
2008-12-16,1.8216,1.836,1.739,1.8216,74512,0
2008-12-17,1.8216,1.9429,1.8216,1.9429,93089,0
2008-12-18,2.04,2.04,1.8167,1.8945,158021,0
2008-12-19,1.7487,1.9965,1.7487,1.9187,117828,0
2008-12-22,1.8458,2.0985,1.7876,1.8945,179798,0
2008-12-23,1.8848,1.9867,1.8797,1.9574,115578,0
2008-12-24,1.8604,2.04,1.8264,1.9187,89313,0
2008-12-26,1.9382,2.0887,1.8797,2.0207,268086,0
2008-12-29,1.977,2.1131,1.9574,1.9671,207745,0
2008-12-30,1.9671,2.1373,1.9141,2.0887,264626,0
2008-12-31,2.0741,2.283,2.0207,2.1613,305122,0
2009-01-02,2.1274,2.3317,2.1274,2.3023,43614,0
2009-01-05,2.3509,2.3656,2.2442,2.2926,39374,0
2009-01-06,2.2976,2.4287,2.2976,2.3023,61351,0
2009-01-07,2.2683,2.3023,2.2635,2.2635,30820,0
2009-01-08,2.2102,2.3754,2.1179,2.2783,63361,0
2009-01-09,2.2489,2.283,2.1421,2.2246,60074,0
2009-01-12,2.2295,2.283,2.176,2.176,43727,0
2009-01-13,2.1712,2.2393,2.0985,2.0985,26595,0
2009-01-14,2.0887,2.1228,2.0449,2.108,28548,0
2009-01-15,2.108,2.108,1.9914,2.04,34536,0
2009-01-16,2.04,2.0837,1.9625,1.9914,9166,0
2009-01-20,1.8702,2.04,1.8702,1.9282,33115,0
2009-01-21,1.8945,1.9088,1.7583,1.9088,21413,0
2009-01-22,1.8556,1.982,1.8022,1.977,73939,0
2009-01-23,1.9671,2.0254,1.8458,2.0109,46735,0
2009-01-26,1.982,2.0109,1.9429,2.0012,8432,0
2009-01-27,1.9671,1.9914,1.9477,1.9914,3198,0
2009-01-28,2.0353,2.0593,1.8992,1.9721,174011,0
2009-01-29,1.9429,1.9914,1.8749,1.9141,109012,0
2009-01-30,1.9332,1.9332,1.8992,1.8992,13433,0
2009-02-02,1.8848,1.9382,1.8604,1.9187,48260,0
2009-02-03,1.9332,1.9965,1.9282,1.9382,59319,0
2009-02-04,1.9235,2.0304,1.8797,1.8895,46552,0
2009-02-05,1.841,1.9574,1.841,1.9282,35216,0
2009-02-06,1.9429,2.0449,1.9429,2.04,42602,0
2009-02-09,2.0644,2.1179,1.9867,2.0741,65331,0
2009-02-10,2.0254,2.1421,1.8895,1.9574,49350,0
2009-02-11,1.9332,2.0012,1.8992,1.9914,103306,0
2009-02-12,1.9529,1.9529,1.8022,1.9332,28380,0
2009-02-13,1.9187,1.982,1.8702,1.9332,50479,0
2009-02-17,1.8216,1.8216,1.7197,1.7197,19528,0
2009-02-18,1.7341,1.7536,1.6418,1.6418,43345,0
2009-02-19,1.6711,1.7294,1.637,1.637,72539,0
2009-02-20,1.5981,1.6225,1.564,1.6125,22366,0
2009-02-23,1.6125,1.7487,1.506,1.506,39346,0
2009-02-24,1.5105,1.6031,1.506,1.6031,115302,0
2009-02-25,1.5737,1.632,1.5205,1.5788,100414,0
2009-02-26,1.5932,1.5932,1.5205,1.5447,50909,0
2009-02-27,1.5205,1.53,1.4574,1.472,77357,0
2009-03-02,1.4477,1.4477,1.3406,1.394,85045,0
2009-03-03,1.394,1.4038,1.3163,1.3261,85111,0
2009-03-04,1.3747,1.4088,1.3648,1.3989,171637,0
2009-03-05,1.3504,1.3602,1.2922,1.3067,67534,0
2009-03-06,1.2922,1.3602,1.229,1.2922,75077,0
2009-03-09,1.258,1.3016,1.2143,1.2193,93943,0
2009-03-10,1.2336,1.2874,1.2336,1.2874,148279,0
2009-03-11,1.3115,1.3552,1.3016,1.3552,74945,0
2009-03-12,1.331,1.4523,1.2874,1.394,43482,0
2009-03-13,1.4232,1.4961,1.4135,1.4816,113480,0
2009-03-16,1.5009,1.5349,1.4668,1.4668,38885,0
2009-03-17,1.4863,1.5105,1.4816,1.5105,19525,0
2009-03-18,1.506,1.5981,1.5009,1.5836,84148,0
2009-03-19,1.5981,1.6176,1.5737,1.5836,53060,0
2009-03-20,1.5836,1.6031,1.5399,1.5399,44905,0
2009-03-23,1.5883,1.666,1.5883,1.666,57727,0
2009-03-24,1.6905,1.6905,1.6564,1.6613,51895,0
2009-03-25,1.6951,1.7145,1.6273,1.6905,61759,0
2009-03-26,1.7197,1.7536,1.7002,1.7536,32974,0
2009-03-27,1.7245,1.7341,1.666,1.7341,45793,0
2009-03-30,1.705,1.705,1.6125,1.6516,53143,0
2009-03-31,1.6516,1.6905,1.6467,1.6467,30754,0
2009-04-01,1.6125,1.6711,1.6125,1.666,58567,0
2009-04-02,1.7145,1.7631,1.7145,1.7197,324371,0
2009-04-03,1.739,1.7925,1.7245,1.7925,117355,0
2009-04-06,1.7876,1.7876,1.7145,1.7682,122187,0
2009-04-07,1.7631,1.7631,1.7145,1.7197,63344,0
2009-04-08,1.7341,1.7487,1.71,1.7341,360999,0
2009-04-09,1.778,1.8313,1.778,1.8313,84396,0
2009-04-13,1.8313,1.8702,1.7876,1.8508,73712,0
2009-04-14,1.8458,1.8458,1.807,1.8313,77631,0
2009-04-15,1.8216,1.841,1.8022,1.8216,149293,0
2009-04-16,1.836,1.9042,1.836,1.8945,86818,0
2009-04-17,1.9042,1.9671,1.8848,1.9529,133550,0
2009-04-20,1.9235,1.9235,1.8216,1.836,116815,0
2009-04-21,1.7971,1.9088,1.7971,1.8848,101739,0
2009-04-22,1.8749,1.9042,1.8216,1.8702,128668,0
2009-04-23,1.8702,1.8945,1.841,1.8797,50619,0
2009-04-24,1.8895,1.9282,1.8895,1.9282,139842,0
2009-04-27,1.9187,1.9721,1.8895,1.8945,86363,0
2009-04-28,1.836,1.9235,1.836,1.8797,37656,0
2009-04-29,1.9187,1.982,1.9088,1.982,232301,0
2009-04-30,2.0207,2.0593,1.977,1.982,137185,0
2009-05-01,1.9867,2.04,1.9671,1.9965,50567,0
2009-05-04,2.0304,2.1032,2.0254,2.0791,82824,0
2009-05-05,2.0887,2.1228,2.0791,2.1228,90942,0
2009-05-06,2.1664,2.1858,2.1323,2.1664,233011,0
2009-05-07,2.2004,2.2489,2.1274,2.1323,140911,0
2009-05-08,2.1613,2.2393,2.1613,2.2053,98335,0
2009-05-11,2.1858,2.2053,2.1421,2.1953,78878,0
2009-05-12,2.2004,2.2587,2.176,2.2295,212527,0
2009-05-13,2.1664,2.1664,2.0935,2.1228,113303,0
2009-05-14,2.108,2.1421,2.1032,2.1179,149531,0
2009-05-15,2.0985,2.1179,2.0593,2.0644,121869,0
2009-05-18,2.0791,2.1908,2.0791,2.1516,94532,0
2009-05-19,2.1664,2.2151,2.1568,2.1858,32199,0
2009-05-20,2.2151,2.2489,2.1664,2.1664,66933,0
2009-05-21,2.1664,2.1664,2.0935,2.1373,49640,0
2009-05-22,2.1421,2.1516,2.0887,2.1373,46742,0
2009-05-26,2.1472,2.2246,2.1472,2.2151,42600,0
2009-05-27,2.2344,2.2489,2.176,2.176,75844,0
2009-05-28,2.1664,2.2295,2.1664,2.176,34223,0
2009-05-29,2.1858,2.2344,2.1812,2.2295,83413,0
2009-06-01,2.2344,2.3317,2.2344,2.2877,118709,0
2009-06-02,2.2976,2.3266,2.283,2.3122,24545,0
2009-06-03,2.2976,2.2976,2.2442,2.2442,60001,0
2009-06-04,2.2538,2.3073,2.2442,2.3073,85178,0
2009-06-05,2.3317,2.3317,2.2635,2.2926,70369,0
2009-06-08,2.2877,2.3218,2.2489,2.2976,51130,0
2009-06-09,2.3122,2.3169,2.2733,2.2976,44218,0
2009-06-10,2.3218,2.3317,2.2783,2.3023,177064,0
2009-06-11,2.3218,2.3705,2.2877,2.2877,62346,0
2009-06-12,2.2877,2.2877,2.2344,2.2877,42650,0
2009-06-15,2.283,2.283,2.1953,2.2344,68601,0
2009-06-16,2.2246,2.2246,2.176,2.1858,46908,0
2009-06-17,2.1812,2.1812,2.1516,2.1712,31116,0
2009-06-18,2.1472,2.1858,2.1472,2.1858,35542,0
2009-06-19,2.2053,2.2246,2.2053,2.2102,24868,0
2009-06-22,2.1858,2.1858,2.0935,2.1131,69178,0
2009-06-23,2.1032,2.1373,2.0837,2.0837,26986,0
2009-06-24,2.1228,2.1664,2.108,2.1179,40369,0
2009-06-25,2.1274,2.2635,2.1274,2.2295,41235,0
2009-06-26,2.2295,2.2295,2.1858,2.2004,13696,0
2009-06-29,2.2004,2.2246,2.1421,2.2246,20318,0
2009-06-30,2.2344,2.2344,2.176,2.1908,34284,0
2009-07-01,2.2004,2.2489,2.1953,2.2151,22238,0
2009-07-02,2.2053,2.346,2.1323,2.2004,48389,0
2009-07-06,2.1421,2.1421,2.1032,2.1421,30846,0
2009-07-07,2.1421,2.1421,2.0837,2.0837,72570,0
2009-07-08,2.0985,2.0985,2.04,2.0837,98120,0
2009-07-09,2.0837,2.0985,2.0644,2.0791,63563,0
2009-07-10,2.0644,2.0741,2.0449,2.0547,29921,0
2009-07-13,2.0692,2.1323,2.0644,2.1323,48915,0
2009-07-14,2.1131,2.1613,2.108,2.1323,54976,0
2009-07-15,2.1568,2.283,2.1568,2.2295,47724,0
2009-07-16,2.2344,2.2783,2.2151,2.2783,56261,0
2009-07-17,2.2733,2.2877,2.2197,2.2877,24657,0
2009-07-20,2.2783,2.3656,2.2783,2.3607,131313,0
2009-07-21,2.3754,2.3754,2.3266,2.3607,91344,0
2009-07-22,2.3413,2.3849,2.3317,2.38,210717,0
2009-07-23,2.3656,2.4627,2.3656,2.453,69459,0
2009-07-24,2.453,2.453,2.3948,2.3995,50015,0
2009-07-27,2.3995,2.4287,2.3995,2.4189,54594,0
2009-07-28,2.3849,2.4287,2.3849,2.4094,30587,0
2009-07-29,2.38,2.4041,2.38,2.3849,39791,0
2009-07-30,2.4041,2.448,2.3363,2.448,41321,0
2009-07-31,2.4287,2.453,2.4094,2.4433,20887,0
2009-08-03,2.4433,2.5209,2.4433,2.5161,65017,0
2009-08-04,2.5015,2.5548,2.5015,2.5452,48523,0
2009-08-05,2.55,2.55,2.5066,2.55,42872,0
2009-08-06,2.5404,2.5548,2.5258,2.55,23993,0
2009-08-07,2.55,2.6084,2.5356,2.589,65676,0
2009-08-10,2.5987,2.6132,2.5746,2.5938,57945,0
2009-08-11,2.5938,2.5938,2.5404,2.5548,25672,0
2009-08-12,2.5209,2.5987,2.5161,2.5647,47472,0
2009-08-13,2.5841,2.6182,2.55,2.589,34789,0
2009-08-14,2.5987,2.5987,2.5306,2.5548,84547,0
2009-08-17,2.5015,2.5066,2.453,2.4773,79073,0
2009-08-18,2.5111,2.5404,2.4773,2.4821,70650,0
2009-08-19,2.487,2.5161,2.4433,2.5161,89141,0
2009-08-20,2.5161,2.55,2.5015,2.55,23215,0
2009-08-21,2.589,2.6279,2.589,2.6279,48806,0
2009-08-24,2.6084,2.6522,2.6084,2.6084,95070,0
2009-08-25,2.6182,2.6472,2.5938,2.6182,42025,0
2009-08-26,2.5938,2.6378,2.5938,2.6279,24507,0
2009-08-27,2.623,2.6326,2.5746,2.6326,37773,0
2009-08-28,2.6378,2.6764,2.5793,2.6182,46082,0
2009-08-31,2.5647,2.6378,2.5404,2.6378,45208,0
2009-09-01,2.6326,2.6326,2.5746,2.5746,96011,0
2009-09-02,2.5598,2.5598,2.5356,2.55,24278,0
2009-09-03,2.5746,2.5746,2.5209,2.55,25317,0
2009-09-04,2.5548,2.6424,2.5404,2.6279,36593,0
2009-09-08,2.623,2.6813,2.6182,2.6618,80140,0
2009-09-09,2.6522,2.7202,2.6472,2.7006,43234,0
2009-09-10,2.7006,2.7542,2.7006,2.7542,33145,0
2009-09-11,2.7542,2.7978,2.7542,2.7737,42504,0
2009-09-14,2.7737,2.8417,2.7688,2.8367,37940,0
2009-09-15,2.8026,2.9388,2.8026,2.9243,170196,0
2009-09-16,2.9095,3.026,2.9,3.0114,224088,0
2009-09-17,3.0068,3.0213,2.9921,2.9921,20071,0
2009-09-18,2.9972,3.0601,2.9825,2.9972,30592,0
2009-09-21,2.9921,2.9972,2.9388,2.9921,70960,0
2009-09-22,3.0165,3.0165,2.9972,2.9972,24120,0
2009-09-23,3.0114,3.0358,3.0018,3.0018,58660,0
2009-09-24,2.9825,3.0068,2.9144,2.9339,79667,0
2009-09-25,2.9339,2.9339,2.8901,2.929,50525,0
2009-09-28,2.9339,2.963,2.9339,2.963,23959,0
2009-09-29,2.9825,2.9972,2.9729,2.9972,29926,0
2009-09-30,2.9921,3.1283,2.9485,3.0456,106624,0
2009-10-01,3.0358,3.0358,2.8562,2.8804,208595,0
2009-10-02,2.861,2.9192,2.8078,2.8417,62174,0
2009-10-05,2.6813,2.8901,2.6813,2.8562,65186,0
2009-10-06,2.8855,2.9388,2.8855,2.9339,26949,0
2009-10-07,2.9243,2.9339,2.9144,2.9339,11148,0
2009-10-08,2.9485,2.9871,2.9485,2.9729,25378,0
2009-10-09,2.9532,3.0018,2.9532,3.0018,21433,0
2009-10-12,2.9774,3.0456,2.9774,3.0456,73415,0
2009-10-13,3.0408,3.0408,3.0114,3.0213,42823,0
2009-10-14,3.0844,3.0939,3.0358,3.0746,61463,0
2009-10-15,3.026,3.0844,3.0165,3.0601,59390,0
2009-10-16,3.0358,3.0505,3.0068,3.026,49047,0
2009-10-19,3.0213,3.0358,2.9339,3.026,79560,0
2009-10-20,3.0311,3.0456,3.0213,3.026,57368,0
2009-10-21,2.8707,3.0552,2.861,3.0552,24112,0
2009-10-22,3.0311,3.0844,2.9532,3.0456,58413,0
2009-10-23,3.0652,3.07,3.0358,3.0358,64235,0
2009-10-26,3.0601,3.0601,2.9729,2.9825,131718,0
2009-10-27,2.9921,2.9921,2.9679,2.9774,158255,0
2009-10-28,2.9679,2.9679,2.8901,2.8901,56086,0
2009-10-29,2.9095,2.9144,2.8804,2.8949,46683,0
2009-10-30,2.8855,2.9243,2.8026,2.8319,46248,0
2009-11-02,2.7831,2.8319,2.7105,2.8078,60386,0
2009-11-03,2.8026,2.8172,2.7637,2.7831,50714,0
2009-11-04,2.7831,2.9388,2.7831,2.7978,61806,0
2009-11-05,2.7928,2.861,2.7928,2.8172,535212,0
2009-11-06,2.7883,2.9485,2.7883,2.866,66059,0
2009-11-09,2.9339,2.9871,2.9095,2.963,95662,0
2009-11-10,2.958,3.0652,2.958,3.0068,42855,0
2009-11-11,3.0311,3.0939,3.0213,3.0408,30829,0
2009-11-12,3.0213,3.0652,2.9921,3.0018,51753,0
2009-11-13,2.9972,3.0358,2.9921,3.0213,42586,0
2009-11-16,3.0601,3.0794,3.0601,3.07,94467,0
2009-11-17,3.0505,3.0894,3.0456,3.0794,57077,0
2009-11-18,3.0844,3.1136,3.0746,3.1136,39990,0
2009-11-19,3.104,3.1087,3.0213,3.0456,50630,0
2009-11-20,3.0213,3.0552,3.0114,3.0552,35643,0
2009-11-23,3.07,3.0894,3.0552,3.0552,52515,0
2009-11-24,3.0601,3.0601,3.0358,3.0456,21700,0
2009-11-25,3.0456,3.1184,3.0456,3.0652,21831,0
2009-11-27,2.963,3.026,2.9144,2.9921,5868,0
2009-11-30,3.026,3.026,2.9774,3.0018,32352,0
2009-12-01,2.9972,3.0794,2.9972,3.0358,46903,0
2009-12-02,3.0358,3.0939,3.0358,3.07,21133,0
2009-12-03,3.0652,3.1184,3.0652,3.0894,12917,0
2009-12-04,3.1184,3.1283,3.0991,3.0991,38452,0
2009-12-07,3.1136,3.1574,3.1136,3.1574,64200,0
2009-12-08,3.1525,3.1574,3.1283,3.1283,12604,0
2009-12-09,3.1087,3.1574,3.1087,3.1136,37157,0
2009-12-10,3.1331,3.1574,3.1331,3.1331,26172,0
2009-12-11,3.1233,3.1477,3.1184,3.1331,14303,0
2009-12-14,3.1477,3.1915,3.1426,3.172,42007,0
2009-12-15,3.1378,3.1864,3.1233,3.1331,20998,0
2009-12-16,3.1331,3.1818,3.1331,3.1574,16050,0
2009-12-17,3.1574,3.1574,3.0746,3.1087,65053,0
2009-12-18,3.1331,3.1331,3.0601,3.0991,22785,0
2009-12-21,3.1087,3.1864,3.1087,3.1818,54860,0
2009-12-22,3.1426,3.172,3.1378,3.1525,28700,0
2009-12-23,3.1233,3.1818,3.1233,3.1671,56617,0
2009-12-24,3.1671,3.1768,3.1671,3.1768,6083,0
2009-12-28,3.1574,3.1962,3.1574,3.1621,24868,0
2009-12-29,3.1818,3.2058,3.1477,3.2058,65590,0
2009-12-30,3.1864,3.2543,3.1864,3.2205,25560,0
2009-12-31,3.2256,3.235,3.2106,3.2106,37674,0
2010-01-04,3.235,3.235,3.2058,3.2106,33833,0
2010-01-05,3.235,3.2448,3.2011,3.2398,74643,0
2010-01-06,3.2398,3.3079,3.2398,3.2642,28817,0
2010-01-07,3.2788,3.2788,3.1818,3.2642,43956,0
2010-01-08,3.2301,3.2691,3.2301,3.2543,28589,0
2010-01-11,3.2788,3.3224,3.2642,3.2934,45088,0
2010-01-12,3.2543,3.2788,3.2543,3.2739,31396,0
2010-01-13,3.2739,3.2836,3.2642,3.2788,44839,0
2010-01-14,3.2739,3.303,3.2739,3.2934,65350,0
2010-01-15,3.2691,3.2691,3.2154,3.2592,40456,0
2010-01-19,3.2543,3.3224,3.2543,3.2982,33489,0
2010-01-20,3.2739,3.2739,3.2448,3.2642,73477,0
2010-01-21,3.2642,3.2642,3.1621,3.1671,48931,0
2010-01-22,3.1574,3.2205,3.1283,3.1525,172621,0
2010-01-25,3.1818,3.1962,3.172,3.1962,73915,0
2010-01-26,3.1768,3.2011,3.1671,3.1864,23814,0
2010-01-27,3.1818,3.1818,3.1283,3.1671,30990,0
2010-01-28,3.1426,3.1477,3.0939,3.1331,21034,0
2010-01-29,3.1525,3.1671,3.0991,3.0991,17983,0
2010-02-01,3.0991,3.1962,3.0991,3.1962,67995,0
2010-02-02,3.2058,3.2154,3.1818,3.1962,44679,0
2010-02-03,3.1768,3.2256,3.1768,3.2256,22872,0
2010-02-04,3.1671,3.2058,3.0505,3.0894,72893,0
2010-02-05,3.0652,3.0652,2.963,3.0408,66323,0
2010-02-08,3.0408,3.0601,3.0068,3.0114,42159,0
2010-02-09,3.0652,3.1136,3.0601,3.0652,62334,0
2010-02-10,3.0652,3.0894,3.0311,3.0311,32303,0
2010-02-11,3.0311,3.0894,3.0311,3.0794,66208,0
2010-02-12,3.07,3.0894,3.0652,3.0746,26832,0
2010-02-16,3.0991,3.1621,3.0991,3.1621,18099,0
2010-02-17,3.2058,3.2106,3.1864,3.1915,29530,0
2010-02-18,3.1671,3.2106,3.1621,3.2058,41698,0
2010-02-19,3.1768,3.2205,3.1621,3.2011,39860,0
2010-02-22,3.2011,3.2106,3.1915,3.1962,26506,0
2010-02-23,3.2058,3.2058,3.1621,3.1621,10525,0
2010-02-24,3.172,3.2011,3.172,3.1962,23672,0
2010-02-25,3.1525,3.2106,3.1426,3.2106,21418,0
2010-02-26,3.1915,3.2592,3.1915,3.2058,56920,0
2010-03-01,3.1915,3.2592,3.1915,3.235,37243,0
2010-03-02,3.2691,3.3224,3.2691,3.2934,41659,0
2010-03-03,3.3129,3.3324,3.3079,3.3079,13849,0
2010-03-04,3.3224,3.3324,3.2982,3.303,39791,0
2010-03-05,3.3224,3.3856,3.3224,3.371,58532,0
2010-03-08,3.4049,3.5071,3.4049,3.473,262349,0
2010-03-09,3.4536,3.5169,3.4295,3.4779,50805,0
2010-03-10,3.4974,3.5313,3.4827,3.5217,36238,0
2010-03-11,3.5169,3.5217,3.4635,3.5217,51664,0
2010-03-12,3.5217,3.536,3.5117,3.5217,70757,0
2010-03-15,3.5217,3.5313,3.5117,3.5217,36489,0
2010-03-16,3.536,3.5945,3.5169,3.5605,56641,0
2010-03-17,3.5896,3.6042,3.5849,3.5896,55896,0
2010-03-18,3.5896,3.6042,3.5071,3.5799,37666,0
2010-03-19,3.6188,3.6188,3.5265,3.5313,81133,0
2010-03-22,3.4974,3.536,3.4974,3.5313,18767,0
2010-03-23,3.536,3.5849,3.536,3.5749,45495,0
2010-03-24,3.6042,3.643,3.546,3.5507,76331,0
2010-03-25,3.5849,3.6188,3.5701,3.6138,15952,0
2010-03-26,3.5945,3.5945,3.5749,3.5749,28453,0
2010-03-29,3.5849,3.6867,3.5849,3.6236,51625,0
2010-03-30,3.643,3.6672,3.643,3.6527,43558,0
2010-03-31,3.6479,3.6479,3.5749,3.6236,70352,0
2010-04-01,3.6285,3.6672,3.6285,3.6479,32403,0
2010-04-05,3.682,3.7159,3.682,3.7159,21184,0
2010-04-06,3.7159,3.7645,3.7159,3.7645,18428,0
2010-04-07,3.7888,3.7888,3.7743,3.7888,55063,0
2010-04-08,3.7403,3.7597,3.6965,3.7351,43285,0
2010-04-09,3.7305,3.7692,3.7305,3.7692,21100,0
2010-04-12,3.7692,3.8424,3.7692,3.8276,44301,0
2010-04-13,3.8178,3.8227,3.7692,3.7888,49287,0
2010-04-14,3.7888,3.8616,3.7888,3.852,31880,0
2010-04-15,3.8178,3.8714,3.8178,3.8276,32517,0
2010-04-16,3.8276,3.8276,3.7888,3.8083,33799,0
2010-04-19,3.75,3.8033,3.75,3.7888,52155,0
2010-04-20,3.8372,3.9101,3.8178,3.9101,67046,0
2010-04-21,3.9101,3.9101,3.7937,3.8325,38359,0
2010-04-22,3.8665,3.881,3.8325,3.8762,23575,0
2010-04-23,3.879,3.9835,3.879,3.9784,46822,0
2010-04-26,3.9831,4.0074,3.9589,4.0074,40052,0
2010-04-27,3.9831,3.9879,3.9101,3.9151,19103,0
2010-04-28,3.9101,3.9394,3.8616,3.8956,70839,0
2010-04-29,3.9151,3.9589,3.9005,3.9539,32503,0
2010-04-30,3.9879,3.9879,3.9248,3.9294,27901,0
2010-05-03,3.944,3.9783,3.9294,3.9539,16860,0
2010-05-04,3.9345,3.9345,3.8424,3.8568,45059,0
2010-05-05,3.813,3.8276,3.7984,3.8033,69619,0
2010-05-06,3.779,3.779,3.5653,3.5945,49670,0
2010-05-07,3.643,3.6527,3.4244,3.473,144210,0
2010-05-10,3.6188,3.6236,3.5507,3.5849,53533,0
2010-05-11,3.5653,3.7111,3.5555,3.6042,39473,0
2010-05-12,3.6527,3.7351,3.4924,3.7351,38078,0
2010-05-13,3.7305,3.7743,3.677,3.7258,13685,0
2010-05-14,3.6867,3.6918,3.6138,3.6188,11763,0
2010-05-17,3.6625,3.6625,3.502,3.5555,16614,0
2010-05-18,3.5555,3.6285,3.473,3.4877,30797,0
2010-05-19,3.4147,3.4779,3.4003,3.473,19807,0
2010-05-20,3.4584,3.4584,3.2982,3.303,31253,0
2010-05-21,3.2934,3.3807,3.2788,3.3419,26260,0
2010-05-24,3.2982,3.3368,3.2691,3.3129,23691,0
2010-05-25,3.1671,3.2884,3.1136,3.2497,61092,0
2010-05-26,3.2884,3.4003,3.2691,3.4003,21362,0
2010-05-27,3.4003,3.4827,3.3758,3.4779,35799,0
2010-05-28,3.4924,3.5265,3.4584,3.473,8254,0
2010-06-01,3.473,3.4974,3.4341,3.4635,21770,0
2010-06-02,3.4924,3.4974,3.4439,3.4779,14182,0
2010-06-03,3.4536,3.536,3.4536,3.536,27090,0
2010-06-04,3.4244,3.5945,3.4244,3.473,64235,0
2010-06-07,3.4584,3.4635,3.4003,3.4003,14227,0
2010-06-08,3.3904,3.3904,3.2884,3.3419,20230,0
2010-06-09,3.3368,3.4341,3.3368,3.3516,36955,0
2010-06-10,3.3466,3.4439,3.3466,3.4295,22336,0
2010-06-11,3.4295,3.5605,3.4295,3.4827,40420,0
2010-06-14,3.4827,3.4924,3.4635,3.4779,22557,0
2010-06-15,3.473,3.5413,3.4147,3.473,54446,0
2010-06-16,3.4536,3.4877,3.3807,3.4536,52496,0
2010-06-17,3.4635,3.4974,3.4488,3.4974,32421,0
2010-06-18,3.4974,3.546,3.4974,3.5265,12742,0
2010-06-21,3.5265,3.5507,3.502,3.502,21373,0
2010-06-22,3.5169,3.5701,3.4197,3.4827,73271,0
2010-06-23,3.5896,3.5896,3.4488,3.4779,58708,0
2010-06-24,3.4827,3.4827,3.2982,3.3129,66056,0
2010-06-25,3.3419,3.4389,3.2982,3.4244,72881,0
2010-06-28,3.4099,3.4584,3.4049,3.4389,54911,0
2010-06-29,3.371,3.371,3.2497,3.2543,96402,0
2010-06-30,3.226,3.272,3.1851,3.2157,19148,0
2010-07-01,3.2154,3.2154,3.104,3.2106,20687,0
2010-07-02,3.2154,3.2154,3.1477,3.1477,23672,0
2010-07-06,3.2058,3.2497,3.0456,3.104,57268,0
2010-07-07,3.1283,3.2106,3.1283,3.1962,34080,0
2010-07-08,3.2106,3.2448,3.2058,3.2448,25527,0
2010-07-09,3.2788,3.2982,3.1818,3.2884,32862,0
2010-07-12,3.2884,3.3177,3.2398,3.3079,14116,0
2010-07-13,3.3516,3.3955,3.2788,3.3955,48376,0
2010-07-14,3.3662,3.3807,3.3224,3.3565,28946,0
2010-07-15,3.3516,3.4147,3.3177,3.3565,31838,0
2010-07-16,3.3272,3.3272,3.2788,3.303,11633,0
2010-07-19,3.2543,3.2982,3.2497,3.2982,39846,0
2010-07-20,3.2739,3.3079,3.2739,3.303,24604,0
2010-07-21,3.303,3.303,3.2884,3.2934,34129,0
2010-07-22,3.2982,3.371,3.2982,3.3565,233556,0
2010-07-23,3.3758,3.4147,3.3615,3.3955,22664,0
2010-07-26,3.4389,3.4682,3.4389,3.4682,3085,0
2010-07-27,3.4682,3.5169,3.4682,3.4877,40595,0
2010-07-28,3.4924,3.4974,3.4682,3.4779,17363,0
2010-07-29,3.5701,3.5749,3.4197,3.4536,22659,0
2010-07-30,3.4439,3.4584,3.3955,3.4536,19703,0
2010-08-02,3.4924,3.5605,3.4635,3.5265,18136,0
2010-08-03,3.5413,3.5945,3.502,3.5701,94673,0
2010-08-04,3.6138,3.6138,3.5701,3.5945,44556,0
2010-08-05,3.6479,3.6479,3.5945,3.6285,93028,0
2010-08-06,3.6042,3.6331,3.5945,3.6331,34403,0
2010-08-09,3.6918,3.7208,3.643,3.6867,277309,0
2010-08-10,3.677,3.6918,3.6383,3.6724,253697,0
2010-08-11,3.6331,3.6331,3.546,3.5507,284846,0
2010-08-12,3.5217,3.5313,3.3856,3.3904,165083,0
2010-08-13,3.3856,3.4974,3.3856,3.4924,45990,0
2010-08-16,3.473,3.473,3.4341,3.4584,64280,0
2010-08-17,3.4488,3.5313,3.4488,3.5071,51052,0
2010-08-18,3.5071,3.546,3.4924,3.546,32206,0
2010-08-19,3.546,3.5749,3.502,3.5217,118695,0
2010-08-20,3.5117,3.5169,3.4197,3.4974,157367,0
2010-08-23,3.4827,3.5117,3.4779,3.4779,55840,0
2010-08-24,3.4197,3.4488,3.3615,3.4003,65753,0
2010-08-25,3.3904,3.4099,3.3419,3.4003,54253,0
2010-08-26,3.4295,3.4439,3.303,3.3129,81926,0
2010-08-27,3.2836,3.3856,3.2739,3.371,83269,0
2010-08-30,3.3272,3.4003,3.3272,3.3565,51027,0
2010-08-31,3.3568,3.4412,3.3568,3.4065,37032,0
2010-09-01,3.4099,3.5117,3.4049,3.4682,27109,0
2010-09-02,3.4827,3.5413,3.4827,3.5413,29390,0
2010-09-03,3.5945,3.6042,3.5265,3.5507,38070,0
2010-09-07,3.5507,3.5849,3.4924,3.5701,63808,0
2010-09-08,3.5896,3.5896,3.5413,3.5653,66694,0
2010-09-09,3.5653,3.643,3.5653,3.6138,88975,0
2010-09-10,3.5945,3.6867,3.5849,3.643,60449,0
2010-09-13,3.6527,3.7305,3.643,3.6672,142079,0
2010-09-14,3.546,3.6383,3.546,3.6331,87510,0
2010-09-15,3.6331,3.6577,3.5653,3.5799,85262,0
2010-09-16,3.5749,3.5749,3.546,3.5507,20738,0
2010-09-17,3.5507,3.5653,3.5413,3.5653,22087,0
2010-09-20,3.6042,3.6527,3.6042,3.6479,62305,0
2010-09-21,3.6527,3.6527,3.6091,3.6285,7390,0
2010-09-22,3.6236,3.6672,3.5994,3.6383,25251,0
2010-09-23,3.6479,3.6577,3.6138,3.6331,53540,0
2010-09-24,3.7258,3.7258,3.682,3.7111,105558,0
2010-09-27,3.6867,3.7305,3.6867,3.7305,79304,0
2010-09-28,3.7208,3.7403,3.6577,3.7403,43838,0
2010-09-29,3.7258,3.7448,3.6918,3.7208,49607,0
2010-09-30,3.7249,3.7395,3.6798,3.695,12402,0
2010-10-01,3.6918,3.7208,3.6527,3.7064,33958,0
2010-10-04,3.682,3.7351,3.6383,3.6867,29291,0
2010-10-05,3.7258,3.75,3.7208,3.7448,82244,0
2010-10-06,3.7743,3.7888,3.7159,3.7692,59648,0
2010-10-07,3.7888,3.8227,3.75,3.7645,27608,0
2010-10-08,3.7547,3.8083,3.7448,3.7743,37407,0
2010-10-11,3.779,3.8665,3.779,3.8276,29766,0
2010-10-12,3.847,3.8568,3.7448,3.8568,53632,0
2010-10-13,3.886,3.886,3.8568,3.8762,61151,0
2010-10-14,3.8568,3.886,3.8424,3.8568,33021,0
2010-10-15,3.881,3.886,3.847,3.881,26222,0
2010-10-18,3.847,3.8907,3.847,3.8907,47553,0
2010-10-19,3.8762,3.886,3.75,3.7984,48823,0
2010-10-20,3.8033,3.8665,3.8033,3.852,36714,0
2010-10-21,3.886,3.9394,3.813,3.886,23596,0
2010-10-22,3.9345,3.944,3.8907,3.9394,25667,0
2010-10-25,3.9589,3.9589,3.8907,3.8907,62803,0
2010-10-26,3.8907,3.9294,3.886,3.9199,22659,0
2010-10-27,3.9101,3.9101,3.8568,3.9052,7440,0
2010-10-28,3.9151,3.9248,3.8762,3.8956,19881,0
2010-10-29,3.9082,3.9608,3.9082,3.9451,18983,0
2010-11-01,3.9589,3.9783,3.9101,3.9248,11539,0
2010-11-02,3.9589,3.9879,3.9589,3.9831,32405,0
2010-11-03,3.9831,3.9976,3.9345,3.9831,49302,0
2010-11-04,4.012,4.0852,4.012,4.0705,65800,0
2010-11-05,4.0654,4.1045,4.0366,4.0461,35621,0
2010-11-08,4.0219,4.0753,4.0173,4.0513,25301,0
2010-11-09,4.0654,4.1142,4.0267,4.0607,57377,0
2010-11-10,4.0607,4.1045,4.0366,4.0948,29071,0
2010-11-11,4.0948,4.0948,4.012,4.0705,46796,0
2010-11-12,4.0267,4.0316,3.9248,3.9685,28511,0
2010-11-15,4.0025,4.012,3.9732,3.9732,51251,0
2010-11-16,3.9589,3.9589,3.886,3.9294,39775,0
2010-11-17,3.9248,3.9248,3.852,3.8616,53145,0
2010-11-18,3.9052,3.9927,3.9052,3.9345,9701,0
2010-11-19,3.9732,3.9783,3.8907,3.9589,52912,0
2010-11-22,3.9831,3.9927,3.9394,3.9879,54421,0
2010-11-23,3.9732,3.9732,3.9345,3.9539,28713,0
2010-11-24,3.9345,4.012,3.9345,3.9831,32835,0
2010-11-26,3.9831,3.9927,3.9685,3.9831,18250,0
2010-11-29,4.012,4.012,3.9636,4.012,27178,0
2010-11-30,3.9784,4.0083,3.9385,3.9685,11920,0
2010-12-01,4.0267,4.0513,4.0074,4.0219,26650,0
2010-12-02,4.0267,4.0461,4.0267,4.0366,77238,0
2010-12-03,4.0366,4.0513,4.0316,4.0316,188612,0
2010-12-06,4.0316,4.0753,4.0074,4.0559,32233,0
2010-12-07,4.0803,4.1191,4.0559,4.0753,57227,0
2010-12-08,4.1045,4.1045,4.0316,4.0513,23522,0
2010-12-09,4.1191,4.1191,4.0513,4.0899,50126,0
2010-12-10,3.9394,3.9732,3.8616,3.9732,232462,0
2010-12-13,3.9831,3.9831,3.8907,3.8907,167028,0
2010-12-14,3.8907,3.9101,3.8568,3.8762,103247,0
2010-12-15,3.852,3.8665,3.813,3.8276,42602,0
2010-12-16,3.8142,3.854,3.7793,3.849,82885,0
2010-12-17,3.8568,3.9199,3.852,3.9151,42280,0
2010-12-20,3.9783,3.9783,3.8568,3.9005,140493,0
2010-12-21,3.8956,3.9685,3.8956,3.944,53934,0
2010-12-22,3.944,4.0074,3.9151,4.0025,82483,0
2010-12-23,3.9879,4.0074,3.9589,4.0074,17816,0
2010-12-27,3.9976,3.9976,3.944,3.9636,21297,0
2010-12-28,3.9927,3.9927,3.9294,3.9831,12692,0
2010-12-29,3.9661,4.1193,3.9456,3.9715,62331,0
2010-12-30,3.9761,3.9967,3.9715,3.9918,19020,0
2010-12-31,4.0025,4.0138,3.9807,3.9862,9144,0
2011-01-03,4.012,4.0513,4.012,4.0173,14199,0
2011-01-04,4.0219,4.0559,4.0219,4.0412,28701,0
2011-01-05,4.0412,4.0753,3.9732,4.0412,55516,0
2011-01-06,4.0607,4.0997,4.0366,4.0753,36825,0
2011-01-07,4.0753,4.0753,4.0219,4.0316,26968,0
2011-01-10,4.0316,4.0513,4.0074,4.0219,25053,0
2011-01-11,4.0366,4.0412,4.0267,4.0316,31613,0
2011-01-12,4.0461,4.0559,4.0412,4.0559,18503,0
2011-01-13,4.0559,4.0753,4.0461,4.0513,22669,0
2011-01-14,4.0366,4.0803,4.0219,4.0559,32568,0
2011-01-18,4.0559,4.1045,4.0366,4.1045,52784,0
2011-01-19,4.1045,4.1288,4.0607,4.0705,46124,0
2011-01-20,4.0607,4.0607,4.0412,4.0607,9007,0
2011-01-21,4.0607,4.1824,4.0607,4.1045,87032,0
2011-01-24,4.1092,4.1288,4.0753,4.0948,40088,0
2011-01-25,4.0852,4.1142,4.0803,4.1092,40806,0
2011-01-26,4.1288,4.1482,4.1045,4.1434,46957,0
2011-01-27,4.1871,4.2065,4.1772,4.1824,57194,0
2011-01-28,4.1772,4.1772,4.0852,4.1191,35186,0
2011-01-31,4.1068,4.1342,4.0905,4.1342,12636,0
2011-02-01,4.1386,4.1966,4.1386,4.1725,22095,0
2011-02-02,4.1725,4.1871,4.1676,4.1871,18487,0
2011-02-03,4.1725,4.2163,4.1531,4.2163,17337,0
2011-02-04,4.221,4.221,4.1966,4.1966,28526,0
2011-02-07,4.2356,4.2356,4.1966,4.2017,75197,0
2011-02-08,4.221,4.2356,4.1966,4.2163,50346,0
2011-02-09,4.2065,4.2307,4.1772,4.2114,25626,0
2011-02-10,4.192,4.2017,4.1629,4.192,14766,0
2011-02-11,4.1824,4.2307,4.1824,4.2114,46369,0
2011-02-14,4.226,4.2647,4.226,4.2647,36058,0
2011-02-15,4.2647,4.2745,4.226,4.2502,53554,0
2011-02-16,4.2696,4.3037,4.2696,4.3037,32466,0
2011-02-18,4.3523,4.3669,4.3329,4.3617,77043,0
2011-02-22,4.3085,4.3376,4.2502,4.3037,85286,0
2011-02-23,4.3085,4.3765,4.2065,4.2404,76391,0
2011-02-24,4.1966,4.2602,4.1531,4.2114,133284,0
2011-02-25,4.2163,4.2647,4.2065,4.2065,114982,0
2011-02-28,4.2163,4.2928,4.206,4.2625,176537,0
2011-03-01,4.2369,4.2618,4.2072,4.2567,65385,0
2011-03-02,4.2518,4.2518,4.202,4.2518,100680,0
2011-03-03,4.2816,4.3017,4.2667,4.2866,132304,0
2011-03-04,4.2866,4.2916,4.2518,4.2766,37960,0
2011-03-07,4.2696,4.2889,4.2163,4.2647,74741,0
2011-03-08,4.2647,4.2696,4.2356,4.2404,61686,0
2011-03-09,4.242,4.2766,4.2269,4.242,54470,0
2011-03-10,4.1772,4.2219,4.1673,4.1824,90325,0
2011-03-11,4.1969,4.202,4.1525,4.1772,127851,0
2011-03-14,4.1276,4.1871,4.1076,4.1772,91568,0
2011-03-15,4.1276,4.1572,4.0379,4.1426,93697,0
2011-03-16,4.1525,4.1525,4.0528,4.1076,78106,0
2011-03-17,4.1297,4.1654,4.0528,4.0528,73857,0
2011-03-18,4.0728,4.1474,4.0329,4.0578,72369,0
2011-03-21,4.0879,4.2468,4.0879,4.1824,382164,0
2011-03-22,4.1824,4.3365,4.1824,4.2072,1069480,0
2011-03-23,4.1922,4.1922,4.1373,4.1922,690296,0
2011-03-24,4.1922,4.2072,4.1623,4.1969,1061672,0
2011-03-25,3.8737,3.9039,3.8241,3.8291,949993,0
2011-03-28,3.849,3.8639,3.8291,3.8439,281340,0
2011-03-29,3.8291,3.8689,3.8291,3.854,116340,0
2011-03-30,3.8737,3.884,3.8339,3.8737,136434,0
2011-03-31,3.8821,3.904,3.838,3.8821,201520,0
2011-04-01,3.9039,3.9087,3.884,3.8987,155830,0
2011-04-04,3.9087,3.9187,3.8689,3.8987,189437,0
2011-04-05,3.884,3.9136,3.884,3.8888,147966,0
2011-04-06,3.9286,3.9286,3.884,3.8938,124980,0
2011-04-07,3.8737,3.8888,3.854,3.8639,230666,0
2011-04-08,3.8888,3.8888,3.8393,3.849,308333,0
2011-04-11,3.8689,3.8689,3.8241,3.8592,180172,0
2011-04-12,3.8393,3.849,3.8193,3.8439,130868,0
2011-04-13,3.8689,3.8689,3.809,3.8241,144508,0
2011-04-14,3.809,3.8193,3.7995,3.8142,130812,0
2011-04-15,3.8241,3.8291,3.7995,3.8241,161096,0
2011-04-18,3.8193,3.8193,3.7645,3.7893,130828,0
2011-04-19,3.7943,3.8393,3.7943,3.8393,181084,0
2011-04-20,3.9039,3.9039,3.8592,3.8737,212712,0
2011-04-21,3.884,3.8888,3.8639,3.8689,155223,0
2011-04-25,3.8689,3.9039,3.8689,3.8987,461154,0
2011-04-26,3.9087,3.9533,3.9087,3.9436,347558,0
2011-04-27,3.9486,3.9634,3.9087,3.9634,305726,0
2011-04-28,3.9585,3.9685,3.9533,3.9585,259877,0
2011-04-29,3.9531,4.0246,3.9531,3.997,566899,0
2011-05-02,4.0281,4.1126,4.0281,4.0728,337558,0
2011-05-03,4.0479,4.0479,4.0275,4.0377,133999,0
2011-05-04,4.0629,4.0629,3.9982,3.9982,159948,0
2011-05-05,3.961,3.9715,3.9305,3.9456,318138,0
2011-05-06,3.9685,3.9835,3.9286,3.9336,368510,0
2011-05-09,3.9286,4.0033,3.9039,3.9732,908267,0
2011-05-10,3.9685,4.0281,3.9634,4.0281,609167,0
2011-05-11,4.0017,4.0224,3.961,3.9967,248549,0
2011-05-12,3.9784,4.018,3.9634,3.9982,117163,0
2011-05-13,4.0083,4.0132,3.9585,3.9784,135182,0
2011-05-16,3.9784,3.9982,3.9187,3.9286,257674,0
2011-05-17,3.9087,3.9784,3.8938,3.9385,130710,0
2011-05-18,3.9286,3.9685,3.9236,3.9634,116230,0
2011-05-19,3.9585,3.9982,3.9585,3.9883,72315,0
2011-05-20,3.9761,4.0017,3.9305,3.9815,134537,0
2011-05-23,3.9385,3.9634,3.9187,3.9436,134664,0
2011-05-24,3.9533,3.9982,3.9533,3.9685,170178,0
2011-05-25,3.9436,3.9835,3.9385,3.9784,112057,0
2011-05-26,3.9883,4.0083,3.9585,4.0033,112901,0
2011-05-27,4.0069,4.0377,4.0069,4.0377,134093,0
2011-05-31,4.0398,4.0659,4.0345,4.0556,85147,0
2011-06-01,4.043,4.0528,3.9286,3.9634,99495,0
2011-06-02,3.9685,4.018,3.9634,4.0083,102466,0
2011-06-03,3.9509,3.9967,3.9509,3.9661,89038,0
2011-06-06,3.9761,3.9761,3.9253,3.9253,167666,0
2011-06-07,3.9152,3.9661,3.9152,3.9559,79530,0
2011-06-08,3.9355,3.9408,3.91,3.9305,61632,0
2011-06-09,3.9253,3.9761,3.9047,3.9715,196448,0
2011-06-10,3.9559,3.9559,3.8794,3.9204,269444,0
2011-06-13,3.9204,3.9305,3.8282,3.8592,168038,0
2011-06-14,3.8742,3.9509,3.8385,3.9305,135266,0
2011-06-15,3.9253,3.9253,3.8385,3.8436,79837,0
2011-06-16,3.8241,3.9134,3.698,3.8714,86227,0
2011-06-17,3.8844,3.8844,3.8436,3.8488,42826,0
2011-06-20,3.8639,3.9047,3.8436,3.8844,111006,0
2011-06-21,3.8794,3.9715,3.8794,3.9715,88195,0
2011-06-22,3.9761,3.9865,3.961,3.9761,133865,0
2011-06-23,3.9715,3.9715,3.8897,3.9253,150299,0
2011-06-24,3.9661,3.9815,3.8948,3.9204,114328,0
2011-06-27,3.9047,3.9509,3.8999,3.9456,198773,0
2011-06-28,3.9305,3.9761,3.9305,3.9761,200416,0
2011-06-29,3.9815,4.0275,3.9661,4.0275,77424,0
2011-06-30,4.0082,4.0683,4.0082,4.0683,117842,0
2011-07-01,4.0581,4.1243,4.0428,4.1243,142099,0
2011-07-05,4.0989,4.1297,4.0938,4.1142,66574,0
2011-07-06,4.124,4.124,4.0873,4.1081,20217,0
2011-07-07,4.1243,4.1499,4.1091,4.1297,226721,0
2011-07-08,4.1091,4.1243,4.0836,4.1142,35650,0
2011-07-11,4.0836,4.0836,4.0017,4.0428,127440,0
2011-07-12,4.0224,4.0428,3.9865,4.0017,90637,0
2011-07-13,4.0069,4.0581,3.9967,4.0325,109769,0
2011-07-14,4.0479,4.0581,4.012,4.012,75874,0
2011-07-15,4.012,4.0325,3.9715,3.9865,25043,0
2011-07-18,4.0069,4.012,3.9456,3.9815,63249,0
2011-07-19,3.9873,4.0713,3.9873,4.0398,127617,0
2011-07-20,4.0633,4.0633,3.9967,4.0377,41045,0
2011-07-21,4.0528,4.0938,4.0377,4.0734,158376,0
2011-07-22,4.0528,4.0683,4.0377,4.0633,77052,0
2011-07-25,3.9967,4.0683,3.9967,4.0581,24929,0
2011-07-26,4.0345,4.0607,4.003,4.0556,49192,0
2011-07-27,4.0069,4.0325,3.9408,3.9715,94070,0
2011-07-28,3.9925,3.9976,3.9291,3.9765,53912,0
2011-07-29,3.9608,3.9661,3.8557,3.9291,109525,0
2011-08-01,3.9559,3.9967,3.8794,3.9408,59236,0
2011-08-02,3.9187,3.9345,3.7924,3.8345,130461,0
2011-08-03,3.8129,3.8336,3.762,3.8233,276520,0
2011-08-04,3.7924,3.7924,3.6296,3.6296,174929,0
2011-08-05,3.6445,3.6856,3.272,3.5427,303480,0
2011-08-08,3.2157,3.3894,3.2157,3.2311,247096,0
2011-08-09,3.2414,3.3433,3.078,3.3433,160365,0
2011-08-10,3.3433,3.369,3.2462,3.2565,119838,0
2011-08-11,3.3485,3.4507,3.2822,3.3995,207797,0
2011-08-12,3.4507,3.4711,3.4201,3.4301,64237,0
2011-08-15,3.4864,3.5427,3.4762,3.5427,133175,0
2011-08-16,3.4966,3.5272,3.4557,3.5116,116773,0
2011-08-17,3.5324,3.5681,3.4966,3.5272,94700,0
2011-08-18,3.3995,3.3995,3.3179,3.3537,246074,0
2011-08-19,3.3485,3.4301,3.3076,3.328,93859,0
2011-08-22,3.3843,3.415,3.2822,3.3332,180303,0
2011-08-23,3.3843,3.4507,3.3332,3.4353,83963,0
2011-08-24,3.4557,3.4711,3.4201,3.4711,33820,0
2011-08-25,3.4966,3.5272,3.415,3.4301,85217,0
2011-08-26,3.4402,3.5399,3.3769,3.5086,134596,0
2011-08-29,3.5681,3.5986,3.5221,3.5629,125346,0
2011-08-30,3.5732,3.6088,3.5527,3.5936,147299,0
2011-08-31,3.6188,3.6846,3.6024,3.6626,92563,0
2011-09-01,3.665,3.6905,3.6138,3.619,126635,0
2011-09-02,3.553,3.5695,3.5257,3.5473,61864,0
2011-09-06,3.4507,3.5242,3.4296,3.5242,52404,0
2011-09-07,3.5557,3.5874,3.5296,3.5717,105600,0
2011-09-08,3.5611,3.5611,3.5032,3.5138,70033,0
2011-09-09,3.4822,3.5086,3.4087,3.4611,88503,0
2011-09-12,3.4402,3.4716,3.3613,3.4455,204249,0
2011-09-13,3.4716,3.4875,3.4347,3.4507,64594,0
2011-09-14,3.4455,3.5664,3.4455,3.5242,76982,0
2011-09-15,3.5771,3.5771,3.5296,3.5717,54129,0
2011-09-16,3.6032,3.6137,3.5557,3.5717,73934,0
2011-09-19,3.5453,3.5453,3.4716,3.5347,106739,0
2011-09-20,3.5086,3.5771,3.5032,3.5086,71221,0
2011-09-21,3.5347,3.5347,3.4033,3.4087,156581,0
2011-09-22,3.3402,3.3402,3.2456,3.2931,225644,0
2011-09-23,3.3297,3.3453,3.2771,3.3453,148447,0
2011-09-26,3.3716,3.4347,3.3033,3.4296,157839,0
2011-09-27,3.4926,3.5138,3.4136,3.4296,182358,0
2011-09-28,3.4402,3.4557,3.3453,3.3453,113946,0
2011-09-29,3.4402,3.4402,3.2931,3.3506,36153,0
2011-09-30,3.3196,3.342,3.2632,3.2632,35091,0
2011-10-03,3.2402,3.2562,3.1035,3.1192,61124,0
2011-10-04,3.0824,3.1457,3.0088,3.1457,65988,0
2011-10-05,3.1035,3.2088,3.0876,3.1821,144396,0
2011-10-06,3.1877,3.2298,3.1614,3.2191,207661,0
2011-10-07,3.2456,3.2665,3.1877,3.2088,129131,0
2011-10-10,3.2717,3.3297,3.2244,3.2981,51793,0
2011-10-11,3.3033,3.3506,3.2931,3.3402,73679,0
2011-10-12,3.3769,3.4402,3.3769,3.3874,64683,0
2011-10-13,3.3561,3.4087,3.3402,3.3981,64187,0
2011-10-14,3.4033,3.4611,3.4033,3.4507,20577,0
2011-10-17,3.4716,3.4716,3.3874,3.3874,64620,0
2011-10-18,3.3613,3.4926,3.3561,3.4716,80003,0
2011-10-19,3.4611,3.4875,3.4136,3.4296,63825,0
2011-10-20,3.4189,3.4557,3.3928,3.4136,110357,0
2011-10-21,3.4455,3.4926,3.4402,3.4665,115152,0
2011-10-24,3.4665,3.5506,3.4665,3.519,161069,0
2011-10-25,3.5201,3.5201,3.4434,3.4488,96871,0
2011-10-26,3.4926,3.4926,3.4136,3.4822,76079,0
2011-10-27,3.5453,3.6084,3.5399,3.5717,383020,0
2011-10-28,3.5347,3.5977,3.5347,3.5977,200911,0
2011-10-31,3.5507,3.562,3.4999,3.517,46406,0
2011-11-01,3.4269,3.4488,3.3776,3.3994,188334,0
2011-11-02,3.4455,3.4716,3.3613,3.4033,123436,0
2011-11-03,3.4488,3.5037,3.4214,3.4815,260010,0
2011-11-04,3.4652,3.4709,3.4214,3.4434,102755,0
2011-11-07,3.4557,3.477,3.4189,3.477,93230,0
2011-11-08,3.4979,3.5242,3.4665,3.5086,154170,0
2011-11-09,3.4543,3.4543,3.3665,3.383,83797,0
2011-11-10,3.4103,3.4379,3.3721,3.3885,121850,0
2011-11-11,3.4455,3.4716,3.4402,3.4402,102423,0
2011-11-14,3.4296,3.4455,3.3981,3.4243,98926,0
2011-11-15,3.4189,3.477,3.4087,3.4716,62098,0
2011-11-16,3.4296,3.4716,3.4087,3.4136,81089,0
2011-11-17,3.4455,3.4557,3.3506,3.3561,125939,0
2011-11-18,3.3938,3.4103,3.3556,3.3721,264897,0
2011-11-21,3.3613,3.3613,3.2876,3.3402,139191,0
2011-11-22,3.3613,3.3665,3.3192,3.3349,97991,0
2011-11-23,3.3245,3.3245,3.2562,3.2665,81645,0
2011-11-25,3.235,3.29,3.235,3.2569,19662,0
2011-11-28,3.3716,3.3716,3.3138,3.3402,121274,0
2011-11-29,3.3453,3.3506,3.3245,3.3297,114838,0
2011-11-30,3.4385,3.4559,3.3981,3.4443,175291,0
2011-12-01,3.4488,3.4763,3.4379,3.4434,201823,0
2011-12-02,3.4981,3.5037,3.4543,3.46,193251,0
2011-12-05,3.5201,3.5366,3.4763,3.5145,316371,0
2011-12-06,3.5257,3.6024,3.4926,3.5695,261035,0
2011-12-07,3.5912,3.6133,3.5257,3.5912,375351,0
2011-12-08,3.5912,3.5912,3.4926,3.4926,271289,0
2011-12-09,3.531,3.5584,3.4709,3.5257,272152,0
2011-12-12,3.4872,3.5037,3.4543,3.4815,164568,0
2011-12-13,3.509,3.5257,3.4049,3.4159,147139,0
2011-12-14,3.4214,3.4324,3.3449,3.3556,183685,0
2011-12-15,3.3994,3.3994,3.3336,3.3501,92301,0
2011-12-16,3.3776,3.383,3.3449,3.3612,145382,0
2011-12-19,3.3885,3.3994,3.3282,3.3449,215683,0
2011-12-20,3.3665,3.4434,3.3665,3.4434,285317,0
2011-12-21,3.4434,3.4434,3.3994,3.4269,114791,0
2011-12-22,3.4379,3.4926,3.4379,3.4872,106928,0
2011-12-23,3.4872,3.531,3.3776,3.4709,113520,0
2011-12-27,3.4379,3.4872,3.4379,3.4434,162220,0
2011-12-28,3.4543,3.46,3.3721,3.3885,187296,0
2011-12-29,3.3994,3.4324,3.3994,3.4103,168578,0
2011-12-30,3.4183,3.4241,3.3943,3.4183,105729,0
2012-01-03,3.4709,3.5145,3.4709,3.5145,158993,0
2012-01-04,3.4815,3.531,3.4763,3.5201,45026,0
2012-01-05,3.5257,3.5912,3.509,3.5695,73330,0
2012-01-06,3.5804,3.6133,3.553,3.5912,104901,0
2012-01-09,3.6298,3.6298,3.5804,3.597,94366,0
2012-01-10,3.6077,3.6353,3.6024,3.6298,106059,0
2012-01-11,3.6133,3.6298,3.6024,3.6243,49230,0
2012-01-12,3.646,3.646,3.6133,3.6188,45198,0
2012-01-13,3.6243,3.646,3.597,3.6188,58473,0
2012-01-17,3.6802,3.6802,3.6184,3.6184,44982,0
2012-01-18,3.6408,3.6519,3.6298,3.6298,71376,0
2012-01-19,3.6353,3.6682,3.6298,3.6626,56033,0
2012-01-20,3.6353,3.6846,3.6353,3.6736,70180,0
2012-01-23,3.6572,3.6955,3.6408,3.6736,97721,0
2012-01-24,3.6682,3.6682,3.646,3.6519,64973,0
2012-01-25,3.6519,3.6955,3.6353,3.6846,61283,0
2012-01-26,3.679,3.7122,3.679,3.6955,64337,0
2012-01-27,3.7122,3.7122,3.6682,3.679,83498,0
2012-01-30,3.6736,3.7176,3.646,3.7176,60873,0
2012-01-31,3.7254,3.7368,3.6918,3.7087,66390,0
2012-02-01,3.734,3.756,3.7231,3.7394,66781,0
2012-02-02,3.7286,3.7834,3.7286,3.7612,127689,0
2012-02-03,3.8218,3.8435,3.7889,3.8328,438788,0
2012-02-06,3.8218,3.849,3.8108,3.8328,132176,0
2012-02-07,3.8325,3.8436,3.8154,3.8436,33866,0
2012-02-08,3.8436,3.8831,3.838,3.8775,144197,0
2012-02-09,3.8888,3.8888,3.8494,3.8549,95295,0
2012-02-10,3.8545,3.8709,3.8162,3.8218,92990,0
2012-02-13,3.8765,3.8765,3.838,3.8545,72204,0
2012-02-14,3.849,3.849,3.8108,3.8162,87411,0
2012-02-15,3.8218,3.8602,3.8218,3.8328,70652,0
2012-02-16,3.8218,3.8821,3.8218,3.8765,91552,0
2012-02-17,3.8765,3.8874,3.8602,3.8658,127923,0
2012-02-21,3.904,3.9371,3.8929,3.9094,166257,0
2012-02-22,3.904,3.9149,3.8874,3.8929,179367,0
2012-02-23,3.8985,3.904,3.8765,3.8929,153322,0
2012-02-24,3.9226,3.9454,3.9171,3.9454,143878,0
2012-02-27,3.9697,3.9697,3.904,3.9531,142533,0
2012-02-28,3.9589,3.9643,3.9423,3.9589,133173,0
2012-02-29,3.9615,3.9615,3.9439,3.9439,139403,0
2012-03-01,3.9531,3.9807,3.9477,3.9807,141955,0
2012-03-02,3.9847,3.9847,3.9284,3.9565,188766,0
2012-03-05,3.9697,3.9753,3.9258,3.9589,116532,0
2012-03-06,3.9341,3.9341,3.8719,3.8775,297741,0
2012-03-07,3.9058,3.9171,3.8831,3.9116,115743,0
2012-03-08,3.9116,3.9508,3.9116,3.9508,124191,0
2012-03-09,3.979,3.979,3.9565,3.9678,495320,0
2012-03-12,3.979,3.9959,3.9508,3.9901,196241,0
2012-03-13,3.9847,4.0466,3.9733,4.041,232534,0
2012-03-14,4.0747,4.0747,4.0182,4.041,144922,0
2012-03-15,4.024,4.041,4.0014,4.041,160743,0
2012-03-16,4.0182,4.0466,3.9959,4.0297,57745,0
2012-03-19,3.9901,4.0297,3.979,3.9959,170788,0
2012-03-20,3.9959,4.0182,3.979,4.0182,67914,0
2012-03-21,4.0182,4.0182,3.9959,4.0014,49048,0
2012-03-22,4.0014,4.0127,3.979,4.0127,64699,0
2012-03-23,4.0297,4.041,4.0182,4.041,106047,0
2012-03-26,4.103,4.103,4.0466,4.0859,198123,0
2012-03-27,4.0973,4.0973,4.0747,4.0859,115786,0
2012-03-28,4.0747,4.0859,4.0578,4.0804,100429,0
2012-03-29,4.041,4.069,4.0352,4.0578,30179,0
2012-03-30,4.0564,4.0921,4.0564,4.0803,101165,0
2012-04-02,4.0636,4.1088,4.0636,4.0973,101563,0
2012-04-03,4.0973,4.1088,4.0747,4.103,68404,0
2012-04-04,4.0578,4.0578,4.0127,4.0466,68339,0
2012-04-05,4.0014,4.041,4.0014,4.0297,93746,0
2012-04-09,4.0014,4.0014,3.9847,3.9901,76300,0
2012-04-10,3.9901,4.0182,3.9341,3.9397,150650,0
2012-04-11,3.9565,3.9623,3.9226,3.9454,87017,0
2012-04-12,3.9341,3.9847,3.9341,3.9847,102436,0
2012-04-13,3.9733,3.9733,3.9454,3.9508,34469,0
2012-04-16,3.979,3.979,3.9341,3.9341,41259,0
2012-04-17,3.9678,4.0014,3.9565,3.9733,52599,0
2012-04-18,3.9733,3.979,3.9565,3.9565,39223,0
2012-04-19,3.979,3.979,3.9341,3.9341,53333,0
2012-04-20,3.9397,3.9847,3.9226,3.9226,85307,0
2012-04-23,3.9171,3.9171,3.8664,3.8945,136047,0
2012-04-24,3.9171,3.9171,3.8775,3.8775,130357,0
2012-04-25,3.8888,3.9508,3.8831,3.9341,79825,0
2012-04-26,3.9341,3.9847,3.9341,3.9847,57661,0
2012-04-27,4.0127,4.0127,3.9565,3.9847,111485,0
2012-04-30,3.9432,3.9909,3.9432,3.9728,38397,0
2012-05-01,3.979,4.0466,3.979,4.0297,72545,0
2012-05-02,4.0182,4.0636,3.9847,4.0521,127215,0
2012-05-03,4.0719,4.0835,4.0253,4.0428,53714,0
2012-05-04,4.0521,4.0521,3.9847,3.9901,90049,0
2012-05-07,3.9733,4.0014,3.9678,3.9901,70361,0
2012-05-08,3.9847,3.9847,3.9171,3.9678,84148,0
2012-05-09,3.9556,3.9556,3.9036,3.9556,80768,0
2012-05-10,3.9964,3.9964,3.9324,3.9439,64001,0
2012-05-11,3.9565,3.979,3.9284,3.9284,31179,0
2012-05-14,3.9116,3.9284,3.8775,3.8831,114104,0
2012-05-15,3.8831,3.8831,3.8154,3.8436,159165,0
2012-05-16,3.8719,3.8719,3.8042,3.81,87085,0
2012-05-17,3.8042,3.8042,3.6632,3.731,73597,0
2012-05-18,3.7478,3.7478,3.6297,3.641,112532,0
2012-05-21,3.6184,3.731,3.6184,3.7254,48073,0
2012-05-22,3.7592,3.7592,3.7198,3.7423,80468,0
2012-05-23,3.6918,3.731,3.6748,3.7142,118836,0
2012-05-24,3.7198,3.7478,3.703,3.7423,69971,0
2012-05-25,3.7176,3.7581,3.7176,3.7408,76335,0
2012-05-29,3.7592,3.8042,3.7535,3.7986,89233,0
2012-05-30,3.7761,3.7761,3.7423,3.7478,115013,0
2012-05-31,3.7464,3.7464,3.7045,3.7284,113609,0
2012-06-01,3.6653,3.6827,3.6419,3.6535,97299,0
2012-06-04,3.6464,3.6918,3.6071,3.6523,107641,0
2012-06-05,3.6478,3.6944,3.6361,3.671,51280,0
2012-06-06,3.7291,3.7872,3.7291,3.7581,40372,0
2012-06-07,3.8336,3.8336,3.7755,3.7812,48002,0
2012-06-08,3.793,3.8106,3.7581,3.7988,55957,0
2012-06-11,3.886,3.886,3.7755,3.7812,106700,0
2012-06-12,3.7755,3.8163,3.7697,3.793,122645,0
2012-06-13,3.7697,3.8221,3.7697,3.793,42752,0
2012-06-14,3.8106,3.8569,3.7581,3.8163,88446,0
2012-06-15,3.8452,3.8629,3.7988,3.8569,181533,0
2012-06-18,3.8629,3.8629,3.8163,3.8511,103174,0
2012-06-19,3.8569,3.9092,3.8163,3.8801,86310,0
2012-06-20,3.8511,3.915,3.8511,3.915,100114,0
2012-06-21,3.9265,3.9556,3.8569,3.8801,72440,0
2012-06-22,3.9036,3.9439,3.8569,3.886,136681,0
2012-06-25,3.8687,3.8917,3.8396,3.8687,137386,0
2012-06-26,3.8742,3.9209,3.8511,3.8977,146265,0
2012-06-27,3.8977,4.0082,3.8977,4.0082,147727,0
2012-06-28,3.9964,4.0082,3.9324,3.9615,60198,0
2012-06-29,4.0206,4.0326,3.9909,4.0266,107258,0
2012-07-02,4.0543,4.0603,4.0082,4.0603,58113,0
2012-07-03,4.0658,4.1068,4.0369,4.1068,29809,0
2012-07-05,4.0658,4.1068,4.0369,4.1008,25853,0
2012-07-06,4.1008,4.1008,4.0082,4.0658,36343,0
2012-07-09,4.0658,4.0719,4.0253,4.0543,48966,0
2012-07-10,4.0543,4.0835,4.0428,4.0835,85936,0
2012-07-11,4.0658,4.0719,4.0198,4.0658,55203,0
2012-07-12,4.0253,4.0658,4.0082,4.0603,51943,0
2012-07-13,4.0543,4.1068,4.0543,4.0719,58739,0
2012-07-16,4.0719,4.0952,4.0603,4.0952,53541,0
2012-07-17,4.0892,4.1297,4.0658,4.1297,100097,0
2012-07-18,4.1221,4.1459,4.0982,4.1459,128588,0
2012-07-19,4.124,4.1706,4.1184,4.1415,65793,0
2012-07-20,4.1474,4.159,4.1068,4.1297,43670,0
2012-07-23,4.0543,4.1531,4.0543,4.1359,59551,0
2012-07-24,4.1459,4.1459,4.0507,4.0683,79464,0
2012-07-25,4.0369,4.0835,4.0082,4.0543,90093,0
2012-07-26,4.0658,4.1359,4.0603,4.124,43996,0
2012-07-27,4.124,4.1764,4.1068,4.1531,56803,0
2012-07-30,4.124,4.1764,4.124,4.1648,39983,0
2012-07-31,4.1519,4.164,4.1341,4.1519,61516,0
2012-08-01,4.188,4.188,4.1125,4.159,127171,0
2012-08-02,4.1578,4.1817,4.1221,4.1578,91095,0
2012-08-03,4.188,4.188,4.1415,4.188,56677,0
2012-08-06,4.188,4.2053,4.159,4.188,62334,0
2012-08-07,4.217,4.2286,4.1531,4.1997,177316,0
2012-08-08,4.2345,4.2345,4.2053,4.2228,95366,0
2012-08-09,4.2286,4.2519,4.217,4.2461,103180,0
2012-08-10,4.2461,4.2693,4.2461,4.2633,48939,0
2012-08-13,4.2633,4.2693,4.2461,4.2693,54557,0
2012-08-14,4.2867,4.2925,4.2633,4.2867,67436,0
2012-08-15,4.2808,4.2984,4.2633,4.2808,70556,0
2012-08-16,4.2867,4.2867,4.2633,4.2808,114714,0
2012-08-17,4.2867,4.2867,4.2633,4.2693,73159,0
2012-08-20,4.2576,4.2693,4.2519,4.2633,49154,0
2012-08-21,4.2984,4.2984,4.2519,4.2751,83659,0
2012-08-22,4.2808,4.2808,4.2576,4.2693,75907,0
2012-08-23,4.2693,4.2693,4.2114,4.2286,99409,0
2012-08-24,4.2355,4.2593,4.2294,4.2593,38743,0
2012-08-27,4.2461,4.2633,4.2461,4.2461,89082,0
2012-08-28,4.2576,4.2693,4.2461,4.2633,50359,0
2012-08-29,4.2519,4.2984,4.2519,4.2925,73319,0
2012-08-30,4.2925,4.2984,4.2519,4.2867,72186,0
2012-08-31,4.3131,4.3309,4.289,4.3248,105717,0
2012-09-04,4.3309,4.3309,4.2833,4.3131,74159,0
2012-09-05,4.3071,4.3309,4.301,4.3248,77847,0
2012-09-06,4.3309,4.3786,4.3248,4.3786,132952,0
2012-09-07,4.3964,4.3964,4.3786,4.3964,38833,0
2012-09-10,4.3905,4.4025,4.3727,4.3905,94091,0
2012-09-11,4.4025,4.4201,4.3905,4.4201,72012,0
2012-09-12,4.4621,4.4621,4.4324,4.4382,123240,0
2012-09-13,4.4382,4.4979,4.4324,4.4801,88054,0
2012-09-14,4.474,4.5396,4.474,4.4979,49474,0
2012-09-17,4.5097,4.5097,4.4561,4.4979,136287,0
2012-09-18,4.5039,4.5278,4.4979,4.5278,115490,0
2012-09-19,4.5516,4.5695,4.5396,4.5636,108228,0
2012-09-20,4.5336,4.5814,4.5157,4.5814,105800,0
2012-09-21,4.5814,4.5993,4.5456,4.5874,130696,0
2012-09-24,4.6173,4.6173,4.5814,4.5993,249710,0
2012-09-25,4.5933,4.6351,4.5933,4.6292,247196,0
2012-09-26,4.6411,4.6411,4.5814,4.6053,134682,0
2012-09-27,4.6351,4.6651,4.6112,4.6591,124428,0
2012-09-28,4.6292,4.695,4.6173,4.695,157102,0
2012-10-01,4.7127,4.7304,4.6232,4.6351,209950,0
2012-10-02,4.6827,4.6827,4.5874,4.6053,131822,0
2012-10-03,4.6351,4.653,4.6053,4.6112,135986,0
2012-10-04,4.653,4.6591,4.6232,4.6471,68613,0
2012-10-05,4.6889,4.7068,4.6591,4.6768,110509,0
2012-10-08,4.6889,4.6889,4.6292,4.653,68810,0
2012-10-09,4.6827,4.6827,4.5933,4.5993,70069,0
2012-10-10,4.5814,4.5993,4.5456,4.5695,109956,0
2012-10-11,4.5756,4.6053,4.5576,4.5756,115419,0
2012-10-12,4.5874,4.5933,4.5516,4.5636,92602,0
2012-10-15,4.5874,4.6112,4.5636,4.5874,107832,0
2012-10-16,4.5874,4.6351,4.5814,4.5874,112366,0
2012-10-17,4.6173,4.6411,4.5933,4.6232,75117,0
2012-10-18,4.6292,4.6292,4.6173,4.6292,71924,0
2012-10-19,4.6591,4.6591,4.5874,4.5993,111277,0
2012-10-22,4.6232,4.6232,4.5636,4.5933,84817,0
2012-10-23,4.5933,4.5933,4.5336,4.5756,103022,0
2012-10-24,4.6053,4.6053,4.5756,4.5993,160707,0
2012-10-25,4.6232,4.6232,4.5636,4.6112,276321,0
2012-10-26,4.6112,4.653,4.5695,4.6112,82698,0
2012-10-31,4.6053,4.6053,4.5456,4.5516,108891,0
2012-11-01,4.5933,4.6232,4.5576,4.6053,138287,0
2012-11-02,4.6351,4.6351,4.5456,4.5814,43889,0
2012-11-05,4.5874,4.5933,4.5516,4.5756,83456,0
2012-11-06,4.6053,4.6112,4.5456,4.5695,80825,0
2012-11-07,4.5516,4.5756,4.4442,4.5157,267645,0
2012-11-08,4.5278,4.5278,4.4561,4.4681,59306,0
2012-11-09,4.4382,4.4979,4.3964,4.4382,73153,0
2012-11-12,4.474,4.4979,4.4382,4.4442,103770,0
2012-11-13,4.4382,4.474,4.4324,4.4382,59263,0
2012-11-14,4.4681,4.4681,4.2593,4.2652,206459,0
2012-11-15,4.2294,4.2415,4.0326,4.0743,256026,0
2012-11-16,4.1042,4.2055,4.0861,4.1935,134612,0
2012-11-19,4.2772,4.3667,4.2713,4.3548,135170,0
2012-11-20,4.3905,4.3905,4.3309,4.3667,80394,0
2012-11-21,4.4082,4.4382,4.3727,4.4025,129542,0
2012-11-23,4.474,4.5039,4.4264,4.4382,59864,0
2012-11-26,4.4621,4.474,4.4324,4.4502,101859,0
2012-11-27,4.4681,4.4681,4.4382,4.4382,96977,0
2012-11-28,4.4621,4.4859,4.4382,4.4859,110333,0
2012-11-29,4.5336,4.5396,4.5097,4.5336,134370,0
2012-11-30,4.5636,4.5814,4.5456,4.5814,100970,0
2012-12-03,4.6173,4.6232,4.5933,4.6112,163275,0
2012-12-04,4.6471,4.6471,4.5933,4.6173,116514,0
2012-12-05,4.6292,4.6292,4.5636,4.5933,476627,0
2012-12-06,4.5756,4.6173,4.5456,4.6112,275216,0
2012-12-07,4.6471,4.6768,4.6173,4.6768,142671,0
2012-12-10,4.6768,4.7009,4.653,4.6709,110717,0
2012-12-11,4.6709,4.7068,4.6651,4.6709,237983,0
2012-12-12,4.726,4.726,4.6709,4.72,176351,0
2012-12-13,4.6895,4.726,4.6895,4.7137,109882,0
2012-12-14,4.7137,4.7812,4.7015,4.726,83012,0
2012-12-17,4.7443,4.7689,4.7381,4.7689,102931,0
2012-12-18,4.7689,4.8179,4.7443,4.8117,127215,0
2012-12-19,4.8179,4.8361,4.7933,4.8301,139227,0
2012-12-20,4.8484,4.8484,4.8179,4.8484,99125,0
2012-12-21,4.8301,4.8667,4.7933,4.8667,231061,0
2012-12-24,4.8667,4.8667,4.7812,4.8239,98591,0
2012-12-26,4.8545,4.8545,4.7077,4.7504,208547,0
2012-12-27,4.7504,4.7874,4.7137,4.7628,62249,0
2012-12-28,4.7628,4.8055,4.7137,4.7381,104069,0
2012-12-31,4.7381,4.8055,4.7137,4.8055,101563,0
2013-01-02,4.8301,4.9404,4.8239,4.9404,300588,0
2013-01-03,4.928,4.9709,4.9035,4.9463,107897,0
2013-01-04,4.9768,5.0075,4.9463,5.0075,145756,0
2013-01-07,5.0075,5.0629,4.9768,5.0629,219016,0
2013-01-08,5.0871,5.0871,4.9954,5.0505,155372,0
2013-01-09,5.0629,5.0995,5.0505,5.0809,128053,0
2013-01-10,5.1302,5.1302,5.0871,5.1239,205088,0
2013-01-11,5.1178,5.1423,5.0932,5.1423,131757,0
2013-01-14,5.1423,5.1423,5.1055,5.1302,141785,0
2013-01-15,5.1055,5.1361,5.0932,5.1239,111883,0
2013-01-16,5.1055,5.1239,5.0748,5.1115,246531,0
2013-01-17,5.1361,5.1483,5.0871,5.1115,207095,0
2013-01-18,5.1361,5.1483,5.0995,5.1483,146665,0
2013-01-22,5.1667,5.1851,5.1178,5.1423,208540,0
2013-01-23,5.179,5.2033,5.1423,5.2033,93764,0
2013-01-24,5.2033,5.2157,5.1851,5.1973,122576,0
2013-01-25,5.2099,5.228,5.1851,5.2099,113148,0
2013-01-28,5.2218,5.228,5.2033,5.2218,109957,0
2013-01-29,5.2157,5.2648,5.2157,5.2342,81912,0
2013-01-30,5.2401,5.2463,5.2157,5.2342,92999,0
2013-01-31,5.2463,5.2463,5.2033,5.2401,129331,0
2013-02-01,5.2648,5.3258,5.2524,5.3258,107043,0
2013-02-04,5.3443,5.3443,5.3014,5.3318,126181,0
2013-02-05,5.3383,5.375,5.3318,5.3565,126423,0
2013-02-06,5.375,5.4116,5.3383,5.3871,164572,0
2013-02-07,5.3993,5.3993,5.3258,5.3383,90875,0
2013-02-08,5.3505,5.3934,5.3443,5.3934,105732,0
2013-02-11,5.4237,5.4484,5.3871,5.4423,177205,0
2013-02-12,5.4912,5.4975,5.4423,5.4975,134675,0
2013-02-13,5.5097,5.5097,5.4791,5.4975,98930,0
2013-02-14,5.4975,5.5097,5.2951,5.3565,402888,0
2013-02-15,5.3871,5.4301,5.3626,5.4055,124313,0
2013-02-19,5.4546,5.4791,5.4423,5.4791,245444,0
2013-02-20,5.4912,5.4912,5.375,5.375,170280,0
2013-02-21,5.3198,5.3565,5.3075,5.3443,178202,0
2013-02-22,5.375,5.3871,5.3318,5.381,97681,0
2013-02-25,5.3871,5.4178,5.283,5.283,190516,0
2013-02-26,5.2892,5.3198,5.2892,5.3137,109885,0
2013-02-27,5.3443,5.3443,5.3014,5.3198,203430,0
2013-02-28,5.3137,5.3626,5.3137,5.3383,128233,0
2013-03-01,5.3505,5.3505,5.3198,5.3258,328805,0
2013-03-04,5.3505,5.3685,5.3318,5.3626,162561,0
2013-03-05,5.4116,5.4484,5.3871,5.4116,192000,0
2013-03-06,5.5097,5.5097,5.4116,5.4237,132555,0
2013-03-07,5.4237,5.4301,5.4055,5.4237,128691,0
2013-03-08,5.4791,5.5097,5.4423,5.4605,198459,0
2013-03-11,5.4668,5.5097,5.4668,5.4975,176999,0
2013-03-12,5.516,5.5597,5.491,5.5597,184394,0
2013-03-13,5.5913,5.5913,5.5224,5.5349,87841,0
2013-03-14,5.5662,5.5662,5.4849,5.491,159169,0
2013-03-15,5.5224,5.5224,5.4724,5.4849,85565,0
2013-03-18,5.4348,5.5224,5.4348,5.4975,122899,0
2013-03-19,5.5224,5.5224,5.4283,5.4786,104768,0
2013-03-20,5.4849,5.5224,5.4786,5.5098,81474,0
2013-03-21,5.5098,5.5098,5.4786,5.4975,105322,0
2013-03-22,5.5474,5.5597,5.4975,5.5036,183459,0
2013-03-25,5.491,5.5537,5.491,5.5537,137100,0
2013-03-26,5.5474,5.585,5.5412,5.5662,142338,0
2013-03-27,5.5723,5.6163,5.5412,5.5913,79830,0
2013-03-28,5.6163,5.6349,5.5788,5.6038,98388,0
2013-04-01,5.6103,5.6288,5.5537,5.5723,240870,0
2013-04-02,5.5597,5.5975,5.5537,5.5662,80326,0
2013-04-03,5.5788,5.5975,5.4975,5.5349,96166,0
2013-04-04,5.5412,5.5412,5.5036,5.5349,76375,0
2013-04-05,5.4786,5.5474,5.4598,5.5474,59982,0
2013-04-08,5.5412,5.5412,5.5036,5.5287,185501,0
2013-04-09,5.5224,5.5349,5.5036,5.5287,124100,0
2013-04-10,5.5287,5.5412,5.5224,5.5349,222879,0
2013-04-11,5.5412,5.5412,5.5224,5.5349,100598,0
2013-04-12,5.5349,5.5597,5.516,5.5474,218866,0
2013-04-15,5.5474,5.5597,5.5098,5.516,92492,0
2013-04-16,5.516,5.5537,5.5036,5.5287,140163,0
2013-04-17,5.5098,5.516,5.4159,5.4223,98554,0
2013-04-18,5.4223,5.4223,5.3408,5.347,206831,0
2013-04-19,5.372,5.3846,5.3346,5.3657,221168,0
2013-04-22,5.3221,5.4223,5.3221,5.4033,118120,0
2013-04-23,5.4096,5.5224,5.4096,5.5224,79193,0
2013-04-24,5.516,5.5662,5.516,5.5537,79578,0
2013-04-25,5.5913,5.6038,5.5537,5.5537,163289,0
2013-04-26,5.5723,5.5975,5.5537,5.5975,77986,0
2013-04-29,5.5913,5.6226,5.585,5.5975,112039,0
2013-04-30,5.6038,5.6349,5.5788,5.6349,52581,0
2013-05-01,5.6349,5.6349,5.5913,5.6163,71788,0
2013-05-02,5.6288,5.6665,5.6226,5.6601,112919,0
2013-05-03,5.6665,5.7666,5.6601,5.754,96854,0
2013-05-06,5.7164,5.798,5.7164,5.7729,108433,0
2013-05-07,5.7916,5.8666,5.7854,5.8603,198098,0
2013-05-08,5.8729,5.9231,5.8666,5.9231,151654,0
2013-05-09,5.9294,5.9607,5.9044,5.9168,93453,0
2013-05-10,5.9543,6.0045,5.8543,5.9231,156394,0
2013-05-13,5.9543,5.992,5.9357,5.992,94145,0
2013-05-14,5.992,6.067,5.992,6.0608,63734,0
2013-05-15,6.0545,6.1485,6.0545,6.0983,91488,0
2013-05-16,6.136,6.1735,6.0983,6.1673,183178,0
2013-05-17,6.1985,6.255,6.161,6.2361,149515,0
2013-05-20,6.2613,6.2862,6.2174,6.2237,164206,0
2013-05-21,6.2423,6.2737,6.2299,6.2487,108072,0
2013-05-22,6.2862,6.3237,6.2049,6.2423,199710,0
2013-05-23,6.1485,6.2988,6.0545,6.2988,311901,0
2013-05-24,6.2862,6.2926,6.136,6.2613,131505,0
2013-05-28,6.28,6.349,6.2049,6.2049,284411,0
2013-05-29,6.2299,6.2299,6.0735,6.0735,194096,0
2013-05-30,6.0484,6.136,6.0484,6.1298,66375,0
2013-05-31,6.1103,6.1626,6.0711,6.0907,102576,0
2013-06-03,6.1234,6.1234,6.042,6.067,141924,0
2013-06-04,6.0735,6.0983,6.0045,6.0106,93714,0
2013-06-05,5.9607,6.0608,5.8291,5.8479,154740,0
2013-06-06,5.8918,5.9168,5.7666,5.8729,104306,0
2013-06-07,5.8855,6.0296,5.8855,5.9858,88522,0
2013-06-10,6.042,6.1047,5.992,6.0045,88503,0
2013-06-11,5.9357,6.0232,5.9044,5.9231,77515,0
2013-06-12,5.9358,6.0063,5.8209,5.827,99295,0
2013-06-13,5.8081,5.8657,5.7568,5.8336,136643,0
2013-06-14,5.827,6.0319,5.827,5.9806,102952,0
2013-06-17,6.0127,6.2108,6.0127,6.0639,164620,0
2013-06-18,6.1086,6.1663,6.1086,6.1213,91677,0
2013-06-19,6.0768,6.1213,5.9806,6.0063,96521,0
2013-06-20,6.0063,6.0255,5.8401,5.8783,150439,0
2013-06-21,5.9103,6.0447,5.8591,5.9615,281956,0
2013-06-24,5.9615,5.9615,5.373,5.5329,388602,0
2013-06-25,5.565,6.1022,5.565,6.051,239431,0
2013-06-26,6.0768,6.115,5.9742,6.0447,124442,0
2013-06-27,6.115,6.115,5.9806,6.0575,91065,0
2013-06-28,6.0701,6.0959,5.9742,5.987,111368,0
2013-07-01,5.9998,6.1213,5.9998,6.0447,116230,0
2013-07-02,6.0639,6.1917,6.0639,6.1727,112547,0
2013-07-03,6.1534,6.1852,6.115,6.1214,46442,0
2013-07-05,6.1341,6.3006,6.1341,6.3006,91176,0
2013-07-08,6.3006,6.3325,6.2173,6.2814,72779,0
2013-07-09,6.2619,6.3325,6.1852,6.2045,156291,0
2013-07-10,6.2238,6.2238,6.1407,6.1533,88533,0
2013-07-11,6.2367,6.2619,6.2302,6.2493,120931,0
2013-07-12,6.2814,6.3006,6.2173,6.3006,92849,0
2013-07-15,6.2941,6.3325,6.2877,6.2877,154934,0
2013-07-16,6.3259,6.3259,6.1597,6.1979,279619,0
2013-07-17,6.1917,6.3068,6.179,6.3068,139086,0
2013-07-18,6.3455,6.3645,6.2814,6.3645,150266,0
2013-07-19,6.3774,6.3837,6.3199,6.3581,43800,0
2013-07-22,6.39,6.3964,6.3389,6.3645,75292,0
2013-07-23,6.3964,6.3964,6.3199,6.3581,119862,0
2013-07-24,6.4346,6.4346,6.3389,6.3517,99766,0
2013-07-25,6.3517,6.3774,6.3199,6.3455,106274,0
2013-07-26,6.3517,6.3645,6.3199,6.3581,47389,0
2013-07-29,6.3581,6.3581,6.3259,6.3517,57997,0
2013-07-30,6.3581,6.3709,6.3455,6.3645,65435,0
2013-07-31,6.3774,6.39,6.3581,6.3645,59055,0
2013-08-01,6.3645,6.4413,6.3645,6.4094,117569,0
2013-08-02,6.4155,6.4155,6.3709,6.3837,97166,0
2013-08-05,6.4155,6.4155,6.3774,6.4094,71915,0
2013-08-06,6.4155,6.4155,6.3581,6.3645,158368,0
2013-08-07,6.3709,6.3709,6.2814,6.2877,93636,0
2013-08-08,6.3006,6.3837,6.3006,6.3133,103301,0
2013-08-09,6.2748,6.3325,6.2686,6.2748,50938,0
2013-08-12,6.3259,6.3259,6.2429,6.2558,131451,0
2013-08-13,6.2686,6.2877,6.2558,6.2877,67983,0
2013-08-14,6.2814,6.2877,6.2429,6.2429,19733,0
2013-08-15,6.2367,6.2429,6.0447,6.0447,206229,0
2013-08-16,6.0127,6.0447,5.9806,6.0127,68445,0
2013-08-19,5.9552,6.0127,5.9103,5.9103,145707,0
2013-08-20,5.8975,5.9678,5.8975,5.9615,66849,0
2013-08-21,5.9296,5.9678,5.9231,5.9486,91113,0
2013-08-22,5.9296,6.0701,5.9296,6.0701,91311,0
2013-08-23,6.0575,6.0959,6.0575,6.0768,133580,0
2013-08-26,6.051,6.0959,5.9934,6.0768,91858,0
2013-08-27,6.0319,6.0319,5.9486,5.9552,127107,0
2013-08-28,5.9552,5.987,5.9423,5.9742,104957,0
2013-08-29,5.9934,6.0319,5.9678,6.0127,44453,0
2013-08-30,6.0381,6.0381,5.9552,5.9678,69148,0
2013-09-03,6.0385,6.0581,5.9537,5.9799,140356,0
2013-09-04,5.9929,6.0646,5.9929,6.0517,97518,0
2013-09-05,6.0841,6.1365,6.0581,6.1365,80863,0
2013-09-06,6.1365,6.1758,6.0777,6.1561,49703,0
2013-09-09,6.2108,6.2302,6.1979,6.2173,130879,0
2013-09-10,6.3584,6.3584,6.2671,6.3063,118755,0
2013-09-11,6.3389,6.3455,6.3133,6.3389,82957,0
2013-09-12,6.3912,6.3912,6.2995,6.2995,91581,0
2013-09-13,6.3259,6.3259,6.2865,6.3063,45349,0
2013-09-16,6.3455,6.4431,6.3455,6.3584,38930,0
2013-09-17,6.3324,6.378,6.3194,6.3389,73474,0
2013-09-18,6.3716,6.4762,6.3652,6.4695,63026,0
2013-09-19,6.4628,6.4955,6.3847,6.4955,89095,0
2013-09-20,6.4825,6.4825,6.378,6.4236,69697,0
2013-09-23,6.4431,6.4695,6.3847,6.4695,93934,0
2013-09-24,6.4431,6.4955,6.4431,6.4497,155730,0
2013-09-25,6.4497,6.4628,6.4431,6.4431,80158,0
2013-09-26,6.4368,6.4762,6.4106,6.4236,112747,0
2013-09-27,6.4042,6.4236,6.3912,6.3976,49377,0
2013-09-30,6.3127,6.3976,6.2995,6.3652,51060,0
2013-10-01,6.3912,6.4695,6.3912,6.4368,72881,0
2013-10-02,6.4302,6.5153,6.4042,6.5153,66610,0
2013-10-03,6.5345,6.5345,6.3912,6.3912,120165,0
2013-10-04,6.3976,6.4564,6.3976,6.4564,35515,0
2013-10-07,6.4171,6.4431,6.3847,6.3976,79690,0
2013-10-08,6.3847,6.3976,6.2802,6.2865,55020,0
2013-10-09,6.2538,6.2931,6.1758,6.2671,129143,0
2013-10-10,6.3063,6.3912,6.3063,6.3912,55155,0
2013-10-11,6.4106,6.4825,6.3976,6.4762,69341,0
2013-10-14,6.4564,6.5475,6.4564,6.5414,76653,0
2013-10-15,6.5345,6.5475,6.4955,6.502,63025,0
2013-10-16,6.5214,6.5672,6.502,6.5414,115859,0
2013-10-17,6.5414,6.6133,6.5153,6.6063,91386,0
2013-10-18,6.6324,6.7635,6.6324,6.7635,110671,0
2013-10-21,6.7761,6.8017,6.7635,6.7698,211710,0
2013-10-22,6.8288,6.8546,6.7967,6.8288,100859,0
2013-10-23,6.8288,6.8346,6.7967,6.8288,75450,0
2013-10-24,6.8087,6.8409,6.7895,6.8153,68255,0
2013-10-25,6.7967,6.8409,6.7967,6.8409,91872,0
2013-10-28,6.8409,6.8409,6.7895,6.7895,72050,0
2013-10-29,6.7698,6.8017,6.7698,6.7895,75693,0
2013-10-30,6.8153,6.8223,6.7698,6.8087,95058,0
2013-10-31,6.7967,6.7967,6.7109,6.7109,62347,0
2013-11-01,6.7635,6.7635,6.6851,6.7109,79176,0
2013-11-04,6.7244,6.8153,6.7109,6.7369,50504,0
2013-11-05,6.7244,6.8223,6.6984,6.8153,85023,0
2013-11-06,6.8672,6.9202,6.7564,6.7635,70301,0
2013-11-07,6.8087,6.8087,6.6133,6.6133,133426,0
2013-11-08,6.6915,6.6915,6.6194,6.6656,54098,0
2013-11-11,6.6915,6.7172,6.6585,6.7172,59000,0
2013-11-12,6.6851,6.6984,6.6585,6.6984,32882,0
2013-11-13,6.6717,6.7564,6.6523,6.7369,106080,0
2013-11-14,6.7635,6.9202,6.7369,6.8087,109697,0
2013-11-15,6.8223,6.9068,6.8017,6.8409,77214,0
2013-11-18,6.8672,6.946,6.8546,6.8546,88679,0
2013-11-19,6.8546,6.8546,6.7831,6.7967,74813,0
2013-11-20,6.8017,6.8288,6.7244,6.7305,81954,0
2013-11-21,6.7698,6.8017,6.7502,6.8017,100132,0
2013-11-22,6.7761,6.9852,6.7761,6.953,190439,0
2013-11-25,6.9388,7.0182,6.9388,7.0182,148562,0
2013-11-26,7.0511,7.1159,7.0311,7.0511,83593,0
2013-11-27,7.1159,7.2792,7.0833,7.2012,131684,0
2013-11-29,7.2012,7.469,7.162,7.2602,103702,0
2013-12-02,7.3506,7.3637,7.2663,7.2792,151525,0
2013-12-03,7.2792,7.3377,7.2138,7.2525,152652,0
2013-12-04,7.1812,7.54,7.1812,7.4287,109191,0
2013-12-05,7.4815,7.5009,7.3506,7.3833,184216,0
2013-12-06,7.6195,7.6195,7.3833,7.4488,171943,0
2013-12-09,7.4939,7.8799,7.4356,7.5725,278723,0
2013-12-10,7.6051,7.6115,7.5073,7.5725,229956,0
2013-12-11,7.694,7.714,7.553,7.606,130970,0
2013-12-12,7.5656,7.5796,7.3976,7.4924,141682,0
2013-12-13,7.613,7.6259,7.4653,7.6259,134180,0
2013-12-16,7.7738,7.9363,7.7603,7.8491,193074,0
2013-12-17,7.8491,7.8611,7.7266,7.8491,118655,0
2013-12-18,7.8083,7.8211,7.6868,7.781,79588,0
2013-12-19,7.8418,7.8418,7.7203,7.8146,122316,0
2013-12-20,7.8864,7.9951,7.8211,7.9883,159833,0
2013-12-23,7.9883,8.2913,7.9883,8.2453,180390,0
2013-12-24,8.223,8.2913,8.1905,8.2701,69108,0
2013-12-26,8.2701,8.3375,8.2306,8.3118,149143,0
2013-12-27,8.4325,8.4325,8.2785,8.3375,124596,0
2013-12-30,8.3375,8.3788,8.1554,8.2453,99498,0
2013-12-31,8.223,8.351,8.164,8.3323,133725,0
2014-01-02,8.2572,8.2572,7.9951,8.0215,327938,0
2014-01-03,8.0374,8.0779,7.928,7.9363,103921,0
2014-01-06,7.9883,7.9883,7.4653,7.4653,404081,0
2014-01-07,7.4521,7.694,7.4186,7.606,245951,0
2014-01-08,7.6259,7.8011,7.6259,7.7876,159149,0
2014-01-09,7.7938,7.8756,7.7938,7.8275,73276,0
2014-01-10,7.8275,7.8491,7.7603,7.8347,143739,0
2014-01-13,7.7738,7.8146,7.694,7.714,148283,0
2014-01-14,7.7266,7.7603,7.621,7.6659,107009,0
2014-01-15,7.6468,7.694,7.5321,7.5321,154932,0
2014-01-16,7.5198,7.553,7.4653,7.5198,129764,0
2014-01-17,7.5259,7.613,7.4988,7.5865,100743,0
2014-01-21,7.6322,7.781,7.5656,7.7675,148825,0
2014-01-22,7.7538,7.8756,7.714,7.8538,153967,0
2014-01-23,7.8418,7.8611,7.7675,7.8491,131012,0
2014-01-24,7.7675,7.7738,7.5927,7.613,102978,0
2014-01-27,7.7402,7.7876,7.2375,7.4924,212028,0
2014-01-28,7.4924,7.553,7.1635,7.1894,201956,0
2014-01-29,7.0958,7.1835,7.0488,7.1434,139300,0
2014-01-30,7.1967,7.2436,7.1291,7.1967,99204,0
2014-01-31,7.1359,7.2169,7.1027,7.1894,70221,0
2014-02-03,7.2436,7.2505,6.8809,6.9082,202866,0
2014-02-04,6.9281,7.0088,6.8809,7.0088,66910,0
2014-02-05,6.9552,7.0424,6.9281,6.9888,90519,0
2014-02-06,6.9416,7.2231,6.9416,7.1559,214909,0
2014-02-07,7.2169,7.3438,7.1291,7.3318,96611,0
2014-02-10,7.3318,7.4186,7.2905,7.4052,99024,0
2014-02-11,7.4521,7.621,7.4311,7.5725,102491,0
2014-02-12,7.621,7.6804,7.5865,7.6804,81520,0
2014-02-13,7.5927,7.6538,7.5927,7.621,50799,0
2014-02-14,7.674,7.674,7.5725,7.5987,76450,0
2014-02-18,7.5796,7.6868,7.5725,7.5865,65780,0
2014-02-19,7.5865,7.6538,7.1894,7.2709,223401,0
2014-02-20,7.2905,7.3848,7.2709,7.3642,138547,0
2014-02-21,7.4117,7.5594,7.4117,7.4988,66284,0
2014-02-24,7.553,7.5927,7.4988,7.4988,99127,0
2014-02-25,7.553,7.6259,7.5198,7.5865,51002,0
2014-02-26,7.5725,7.5987,7.5056,7.5056,56429,0
2014-02-27,7.5056,7.553,7.4653,7.4924,83573,0
2014-02-28,7.4917,7.5796,7.4862,7.5056,59659,0
2014-03-03,7.4785,7.5119,7.3976,7.4924,106701,0
2014-03-04,7.553,7.613,7.553,7.5865,77359,0
2014-03-05,7.553,7.5987,7.553,7.5656,58288,0
2014-03-06,7.5865,7.606,7.5796,7.5987,46110,0
2014-03-07,7.621,7.6259,7.4862,7.5594,60532,0
2014-03-10,7.553,7.5987,7.5391,7.5927,52058,0
2014-03-11,7.5725,7.5865,7.5461,7.5594,103737,0
2014-03-12,7.5725,7.5725,7.5119,7.5461,39035,0
2014-03-13,7.6003,7.6067,7.4698,7.4909,54298,0
2014-03-14,7.5321,7.6763,7.4504,7.4504,40022,0
2014-03-17,7.4566,7.519,7.4293,7.4293,60136,0
2014-03-18,7.4155,7.4504,7.3468,7.3545,102542,0
2014-03-19,7.3271,7.4768,7.3271,7.3545,62062,0
2014-03-20,7.3612,7.3682,7.3271,7.34,46226,0
2014-03-21,7.3887,7.4364,7.3468,7.4022,50940,0
2014-03-24,7.4636,7.4636,7.2444,7.299,92563,0
2014-03-25,7.3682,7.3682,7.3059,7.34,72259,0
2014-03-26,7.3809,7.3809,7.3195,7.3271,83097,0
2014-03-27,7.3545,7.3749,7.2587,7.2852,80455,0
2014-03-28,7.299,7.4293,7.299,7.3682,115131,0
2014-03-31,7.3749,7.4232,7.3682,7.3887,54184,0
2014-04-01,7.3809,7.4566,7.3809,7.4427,51912,0
2014-04-02,7.4293,7.519,7.4293,7.4768,42953,0
2014-04-03,7.4566,7.5321,7.4427,7.5111,165091,0
2014-04-04,7.5321,7.5663,7.4155,7.4427,71459,0
2014-04-07,7.3887,7.4427,7.2444,7.2444,95280,0
2014-04-08,7.2375,7.2444,7.1894,7.2313,57791,0
2014-04-09,7.2587,7.299,7.2587,7.2929,82199,0
2014-04-10,7.3271,7.3271,7.2169,7.2512,63842,0
2014-04-11,7.2313,7.2512,7.142,7.1487,56203,0
2014-04-14,7.1487,7.1894,6.943,6.964,171918,0
2014-04-15,6.9504,6.9846,6.7311,6.8474,328124,0
2014-04-16,6.8616,6.916,6.8616,6.9088,83845,0
2014-04-17,6.9088,6.9296,6.8889,6.8953,79441,0
2014-04-21,6.923,6.9504,6.8746,6.9016,76579,0
2014-04-22,6.9088,6.9846,6.9088,6.9774,80589,0
2014-04-23,6.9909,7.0046,6.9703,7.0046,70381,0
2014-04-24,7.0189,7.0389,6.964,6.9909,46038,0
2014-04-25,7.0046,7.0046,6.916,6.9504,93615,0
2014-04-28,6.943,6.9504,6.8131,6.8546,317149,0
2014-04-29,6.8403,6.8817,6.8273,6.8403,174966,0
2014-04-30,6.8337,6.9016,6.8202,6.8953,130854,0
2014-05-01,6.8746,6.9846,6.8746,6.9575,66753,0
2014-05-02,6.9088,6.9909,6.9088,6.964,87811,0
2014-05-05,6.8953,6.9909,6.8889,6.9703,119575,0
2014-05-06,6.9296,6.9774,6.9296,6.9504,66696,0
2014-05-07,6.9504,6.9774,6.8953,6.9774,58917,0
2014-05-08,6.9774,7.0253,6.943,6.964,81558,0
2014-05-09,6.9774,6.9981,6.943,6.9909,48684,0
2014-05-12,7.0046,7.0669,7.0046,7.0389,86431,0
2014-05-13,7.0389,7.0804,7.0189,7.0595,46572,0
2014-05-14,7.0531,7.0669,7.0116,7.0325,67037,0
2014-05-15,6.9909,7.0253,6.923,6.9981,135860,0
2014-05-16,7.0253,7.0595,6.9909,7.0595,102104,0
2014-05-19,7.0669,7.121,7.0669,7.1077,52433,0
2014-05-20,7.1279,7.1279,7.046,7.0869,54666,0
2014-05-21,7.0804,7.1146,7.0669,7.0804,90512,0
2014-05-22,7.1077,7.2375,7.0804,7.2102,93600,0
2014-05-23,7.2102,7.3809,7.2102,7.3127,95237,0
2014-05-27,7.3682,7.4083,7.2852,7.3271,147005,0
2014-05-28,7.3271,7.3809,7.299,7.3059,87414,0
2014-05-29,7.3195,7.3682,7.2718,7.2792,82092,0
2014-05-30,7.3127,7.34,7.2852,7.2929,62936,0
2014-06-02,7.3271,7.3545,7.299,7.3545,109165,0
2014-06-03,7.3612,7.3749,7.3271,7.3468,108701,0
2014-06-04,7.3468,7.3612,7.3271,7.34,111440,0
2014-06-05,7.3339,7.3545,7.2043,7.2169,424508,0
2014-06-06,7.2169,7.2792,7.2169,7.2654,212597,0
2014-06-09,7.2654,7.3195,7.2654,7.3127,157410,0
2014-06-10,7.2929,7.3682,7.2792,7.3612,114495,0
2014-06-11,7.3612,7.4022,7.3271,7.3887,164255,0
2014-06-12,7.4241,7.4241,7.3674,7.3674,156562,0
2014-06-13,7.0389,7.046,6.9616,7.0038,244178,0
2014-06-16,6.9831,7.0245,6.8153,6.8361,233285,0
2014-06-17,6.7383,6.7944,6.6965,6.7104,280296,0
2014-06-18,6.7104,6.9202,6.7104,6.9129,318135,0
2014-06-19,6.9616,7.0182,6.8295,6.8707,196404,0
2014-06-20,6.8638,6.9902,6.7872,6.9058,156803,0
2014-06-23,6.9687,6.9687,6.8853,6.9202,142190,0
2014-06-24,6.941,6.9552,6.8923,6.941,255290,0
2014-06-25,6.9552,6.9687,6.9058,6.9481,225851,0
2014-06-26,6.9202,6.941,6.8853,6.9058,92065,0
2014-06-27,6.9058,6.9616,6.8853,6.9129,77069,0
2014-06-30,6.941,6.941,6.8988,6.9129,109236,0
2014-07-01,6.8988,7.0245,6.8988,6.9616,206535,0
2014-07-02,6.9616,6.9902,6.9338,6.9481,159231,0
2014-07-03,6.941,7.0245,6.941,7.011,107136,0
2014-07-07,6.9902,7.0389,6.976,7.011,172660,0
2014-07-08,6.9902,7.0245,6.9831,7.0245,138184,0
2014-07-09,6.9831,7.0317,6.976,7.0182,194835,0
2014-07-10,6.9902,7.046,6.9687,6.9687,148054,0
2014-07-11,6.9687,6.9687,6.8638,6.8923,107937,0
2014-07-14,6.8988,6.941,6.8853,6.9058,200377,0
2014-07-15,6.8923,6.9202,6.843,6.8781,250481,0
2014-07-16,6.8988,6.9831,6.8501,6.8707,245669,0
2014-07-17,6.8638,6.9202,6.7664,6.7944,285799,0
2014-07-18,6.7944,6.8361,6.7452,6.7664,305873,0
2014-07-21,6.7452,6.7452,6.6683,6.6892,312087,0
2014-07-22,6.7033,6.7732,6.7033,6.7732,371947,0
2014-07-23,6.7803,6.8223,6.7664,6.8223,343096,0
2014-07-24,6.8153,6.8153,6.7592,6.7803,205105,0
2014-07-25,6.7452,6.7803,6.6054,6.6405,999339,0
2014-07-28,6.6544,6.7383,6.6474,6.6754,828638,0
2014-07-29,6.7104,6.7311,6.6405,6.6544,509442,0
2014-07-30,6.6824,6.6892,6.6335,6.6335,342596,0
2014-07-31,6.6405,6.6405,6.4937,6.5076,462437,0
2014-08-01,6.4655,6.5775,6.4655,6.5566,460049,0
2014-08-04,6.5845,6.6754,6.5496,6.6754,322237,0
2014-08-05,6.6683,6.6683,6.5915,6.6405,490653,0
2014-08-06,6.6335,6.6544,6.6194,6.6405,263201,0
2014-08-07,6.6614,6.6614,6.5915,6.5915,179410,0
2014-08-08,6.6194,6.6544,6.5845,6.6474,118504,0
2014-08-11,6.6892,6.7033,6.6544,6.6614,193641,0
2014-08-12,6.6892,6.7033,6.6474,6.6683,113651,0
2014-08-13,6.6965,6.7104,6.6754,6.6892,143695,0
2014-08-14,6.7104,6.7244,6.6965,6.7244,118248,0
2014-08-15,6.7383,6.7452,6.6892,6.7452,134925,0
2014-08-18,6.7524,6.8295,6.7524,6.801,198804,0
2014-08-19,6.8223,6.8501,6.8223,6.8361,138085,0
2014-08-20,6.8501,6.8707,6.8153,6.8707,64163,0
2014-08-21,6.9202,6.9552,6.8853,6.941,220015,0
2014-08-22,6.9338,6.9552,6.9058,6.9202,93333,0
2014-08-25,6.9202,6.976,6.9202,6.9616,97380,0
2014-08-26,6.9481,6.976,6.941,6.9687,206329,0
2014-08-27,6.9902,6.9902,6.9616,6.9616,241260,0
2014-08-28,6.9687,6.9831,6.9338,6.9552,167152,0
2014-08-29,6.9967,7.0531,6.9616,6.9902,145114,0
2014-09-02,6.9902,7.0876,6.9902,7.0245,201091,0
2014-09-03,7.046,7.0595,7.0245,7.0245,167448,0
2014-09-04,7.0245,7.0531,7.0182,7.046,162080,0
2014-09-05,7.0531,7.0595,7.0245,7.0531,105872,0
2014-09-08,7.0245,7.0595,7.011,7.011,136703,0
2014-09-09,7.0317,7.0317,6.9902,7.0038,156393,0
2014-09-10,7.0245,7.0595,6.9967,7.0595,124424,0
2014-09-11,7.0317,7.0595,7.0182,7.0389,115645,0
2014-09-12,7.0531,7.0531,7.0103,7.0103,149917,0
2014-09-15,7.0103,7.0173,6.8889,6.8959,227239,0
2014-09-16,6.8889,6.9674,6.8889,6.9388,94155,0
2014-09-17,6.953,6.9745,6.9246,6.9388,110626,0
2014-09-18,6.9745,7.0173,6.9388,7.0103,143352,0
2014-09-19,7.0173,7.0245,6.953,6.9602,106006,0
2014-09-22,6.9745,6.9745,6.8102,6.8246,176086,0
2014-09-23,6.8387,6.853,6.7815,6.8029,142419,0
2014-09-24,6.8246,6.853,6.7959,6.8317,142131,0
2014-09-25,6.8317,6.8387,6.6816,6.7172,171487,0
2014-09-26,6.7246,6.7744,6.7246,6.7744,123306,0
2014-09-29,6.7532,6.7603,6.7172,6.7315,102883,0
2014-09-30,6.7603,6.7603,6.6743,6.7102,127739,0
2014-10-01,6.7315,6.7315,6.6101,6.6101,148168,0
2014-10-02,6.6172,6.6172,6.5458,6.5816,165377,0
2014-10-03,6.6244,6.6601,6.6172,6.6316,86700,0
2014-10-06,6.6316,6.6816,6.6101,6.6101,79058,0
2014-10-07,6.5887,6.6029,6.4958,6.5028,135901,0
2014-10-08,6.5028,6.5816,6.4599,6.5743,162316,0
2014-10-09,6.5743,6.5743,6.4244,6.4386,208708,0
2014-10-10,6.4244,6.4599,6.3098,6.3098,167368,0
2014-10-13,6.3098,6.3098,6.0742,6.0742,246715,0
2014-10-14,6.1027,6.1812,6.0455,6.0455,189708,0
2014-10-15,5.9812,5.9812,5.8313,5.9455,348915,0
2014-10-16,5.8742,6.1314,5.8742,6.1314,198252,0
2014-10-17,6.2028,6.2742,6.1885,6.2385,152436,0
2014-10-20,6.26,6.3029,6.2385,6.2814,142643,0
2014-10-21,6.3601,6.4815,6.3528,6.474,234398,0
2014-10-22,6.5173,6.5385,6.474,6.5101,132154,0
2014-10-23,6.56,6.6101,6.56,6.5816,140122,0
2014-10-24,6.6244,6.6959,6.5887,6.6816,96516,0
2014-10-27,6.6886,6.7102,6.6316,6.7102,123398,0
2014-10-28,6.7387,6.8959,6.7246,6.8959,216968,0
2014-10-29,6.8959,6.9315,6.853,6.8672,153270,0
2014-10-30,6.8603,6.8672,6.6959,6.7888,95917,0
2014-10-31,6.8387,6.8959,6.8387,6.8603,115057,0
2014-11-03,6.8746,6.9745,6.8746,6.9745,145244,0
2014-11-04,6.9816,6.9816,6.903,6.9246,111120,0
2014-11-05,6.9674,6.9674,6.9315,6.953,68448,0
2014-11-06,6.9888,6.9888,6.8672,6.8746,154279,0
2014-11-07,6.8959,6.9315,6.8603,6.9246,69863,0
2014-11-10,6.953,6.9674,6.9315,6.946,71042,0
2014-11-11,6.9674,6.9674,6.9315,6.953,82317,0
2014-11-12,6.9388,6.953,6.8889,6.8959,86606,0
2014-11-13,6.903,6.9315,6.8817,6.8959,101346,0
2014-11-14,6.9172,6.9246,6.8387,6.8603,101100,0
2014-11-17,6.8246,6.8746,6.7959,6.7959,169518,0
2014-11-18,6.7888,6.8672,6.7888,6.8672,129275,0
2014-11-19,6.8603,6.8959,6.8317,6.8746,87054,0
2014-11-20,6.8603,6.9172,6.8387,6.903,147270,0
2014-11-21,6.9315,6.9674,6.9172,6.9315,172803,0
2014-11-24,6.9816,7.0389,6.9674,7.0103,284039,0
2014-11-25,7.0389,7.0676,7.0317,7.0676,122419,0
2014-11-26,7.1033,7.2102,7.0603,7.2102,177470,0
2014-11-28,7.2102,7.2176,7.1962,7.2102,95329,0
2014-12-01,7.2534,7.2534,7.1529,7.1529,197588,0
2014-12-02,7.139,7.2534,7.139,7.2534,133524,0
2014-12-03,7.2176,7.318,7.2176,7.3028,249007,0
2014-12-04,7.2891,7.3461,7.2672,7.3461,244602,0
2014-12-05,7.3605,7.4893,7.3605,7.4893,189082,0
2014-12-08,7.5034,7.5959,7.4603,7.5601,390944,0
2014-12-09,7.5034,7.5034,7.3892,7.4031,216858,0
2014-12-10,7.3887,7.6251,7.2844,7.299,200879,0
2014-12-11,7.3438,7.4186,7.3294,7.3362,110701,0
2014-12-12,7.3142,7.3294,7.2176,7.2252,126538,0
2014-12-15,7.2625,7.2768,7.1804,7.1804,120617,0
2014-12-16,7.1509,7.2768,7.0913,7.1285,161989,0
2014-12-17,7.1285,7.3142,7.1285,7.2844,84021,0
2014-12-18,7.396,7.4995,7.3809,7.4854,116804,0
2014-12-19,7.515,7.5888,7.4854,7.5888,239836,0
2014-12-22,7.6251,7.7595,7.6251,7.7002,190451,0
2014-12-23,7.7083,7.745,7.6859,7.7155,86055,0
2014-12-24,7.753,7.7963,7.6251,7.7963,129107,0
2014-12-26,7.7963,7.7963,7.7667,7.7667,51314,0
2014-12-29,7.7298,7.7667,7.6251,7.6251,93012,0
2014-12-30,7.5959,7.6195,7.4623,7.4623,134622,0
2014-12-31,7.456,7.5289,7.4324,7.4324,67374,0
2015-01-02,7.4623,7.5367,7.3887,7.3887,93138,0
2015-01-05,7.3516,7.3516,7.0913,7.2029,169900,0
2015-01-06,7.2768,7.2922,7.1434,7.2549,187782,0
2015-01-07,7.2692,7.3217,7.2029,7.2102,119546,0
2015-01-08,7.2397,7.3438,7.2397,7.3438,89889,0
2015-01-09,7.3217,7.3362,7.2625,7.2625,65485,0
2015-01-12,7.2692,7.3887,7.2549,7.3887,192077,0
2015-01-13,7.3362,7.5367,7.3217,7.3516,325714,0
2015-01-14,7.299,7.3217,7.2397,7.2692,139306,0
2015-01-15,7.299,7.299,7.1657,7.1955,99794,0
2015-01-16,7.1657,7.2549,7.1434,7.2328,66550,0
2015-01-20,7.2692,7.3065,7.2102,7.299,84984,0
2015-01-21,7.2692,7.3809,7.2692,7.3809,87916,0
2015-01-22,7.3887,7.4256,7.3659,7.396,83453,0
2015-01-23,7.4402,7.4402,7.3438,7.4256,71568,0
2015-01-26,7.456,7.456,7.4108,7.4108,122579,0
2015-01-27,7.4108,7.4256,7.299,7.3591,150195,0
2015-01-28,7.4256,7.4623,7.2768,7.3065,135903,0
2015-01-29,7.3294,7.3294,7.1804,7.2397,127469,0
2015-01-30,7.2397,7.2549,7.0766,7.0989,116967,0
2015-02-02,7.121,7.1583,7.0542,7.1285,166266,0
2015-02-03,7.1879,7.2625,7.1657,7.2252,139970,0
2015-02-04,7.2252,7.2397,7.1583,7.1583,144824,0
2015-02-05,7.2029,7.2768,7.1955,7.2102,189738,0
2015-02-06,7.2252,7.2625,7.1509,7.1657,116813,0
2015-02-09,7.1731,7.1879,7.1137,7.1137,130138,0
2015-02-10,7.1879,7.1879,7.1434,7.1879,175566,0
2015-02-11,7.1804,7.2252,7.1804,7.2102,53091,0
2015-02-12,7.2176,7.299,7.2176,7.2176,46973,0
2015-02-13,7.2549,7.3217,7.2397,7.3142,52058,0
2015-02-17,7.3294,7.3591,7.299,7.3438,98144,0
2015-02-18,7.3362,7.3516,7.2922,7.299,76393,0
2015-02-19,7.2768,7.3217,7.2625,7.2692,78701,0
2015-02-20,7.2625,7.3438,7.2474,7.2768,115818,0
2015-02-23,7.2397,7.299,7.2397,7.2768,84793,0
2015-02-24,7.2692,7.3516,7.2692,7.3438,67133,0
2015-02-25,7.3294,7.3516,7.2844,7.3065,49589,0
2015-02-26,7.3065,7.3065,7.2692,7.2922,57090,0
2015-02-27,7.2844,7.3142,7.2768,7.299,49765,0
2015-03-02,7.3217,7.3591,7.3217,7.3438,71779,0
2015-03-03,7.3142,7.3294,7.2844,7.3217,69759,0
2015-03-04,7.3217,7.3735,7.2922,7.3659,86862,0
2015-03-05,7.3591,7.396,7.3438,7.3438,63700,0
2015-03-06,7.3142,7.3217,7.2474,7.2549,92385,0
2015-03-09,7.2844,7.2922,7.2328,7.2328,76089,0
2015-03-10,7.1657,7.1657,7.0245,7.1359,199581,0
2015-03-11,7.1657,7.1657,7.0542,7.0766,118914,0
2015-03-12,7.0989,7.1583,7.0989,7.121,95480,0
2015-03-13,7.1438,7.1438,7.0603,7.1364,169081,0
2015-03-16,7.1743,7.1894,7.121,7.1286,140529,0
2015-03-17,7.1135,7.1286,7.0527,7.0527,100001,0
2015-03-18,7.0527,7.1743,7.0375,7.1666,102764,0
2015-03-19,7.1743,7.2047,7.121,7.1666,93685,0
2015-03-20,7.197,7.2351,7.1364,7.1438,97631,0
2015-03-23,7.1438,7.1819,7.1286,7.1364,103291,0
2015-03-24,7.1666,7.1743,7.1286,7.1516,91448,0
2015-03-25,7.1743,7.1743,7.0982,7.0982,136581,0
2015-03-26,7.0908,7.0908,7.0071,7.0375,178816,0
2015-03-27,7.0449,7.0755,7.0449,7.0679,67238,0
2015-03-30,7.1061,7.1438,7.1061,7.1061,85790,0
2015-03-31,7.0679,7.0908,7.0449,7.0603,59356,0
2015-04-01,7.0449,7.0603,6.992,7.0375,73160,0
2015-04-02,7.0527,7.0832,7.0299,7.0603,73160,0
2015-04-06,7.0679,7.1438,7.0299,7.1438,67105,0
2015-04-07,7.1135,7.1438,7.1061,7.121,78631,0
2015-04-08,7.1061,7.1438,7.1061,7.1364,35656,0
2015-04-09,7.1438,7.1516,7.1135,7.1364,53623,0
2015-04-10,7.1438,7.1666,7.121,7.1666,162501,0
2015-04-13,7.1592,7.1894,7.1438,7.1516,65264,0
2015-04-14,7.1666,7.1819,7.1135,7.1666,51184,0
2015-04-15,7.1666,7.1894,7.1666,7.1666,82735,0
2015-04-16,7.1364,7.1666,7.1364,7.1592,44398,0
2015-04-17,7.1135,7.1135,7.0375,7.0755,91186,0
2015-04-20,7.0603,7.1135,7.0449,7.0449,106392,0
2015-04-21,7.0832,7.0982,7.0527,7.0982,80763,0
2015-04-22,7.121,7.121,7.0679,7.0755,66127,0
2015-04-23,7.0908,7.1438,7.0755,7.0755,154211,0
2015-04-24,7.1364,7.1364,7.0982,7.1061,83177,0
2015-04-27,7.121,7.1516,7.0832,7.0832,86843,0
2015-04-28,7.0908,7.1666,7.0679,7.1364,106843,0
2015-04-29,7.0982,7.1286,7.0679,7.0832,199870,0
2015-04-30,7.0832,7.0832,7.0224,7.0299,98947,0
2015-05-01,7.0299,7.0603,7.0224,7.0527,104080,0
2015-05-04,7.0832,7.0908,7.0449,7.0679,149872,0
2015-05-05,7.0603,7.0679,7.0071,7.0147,85923,0
2015-05-06,7.0071,7.0449,6.9539,6.9614,118188,0
2015-05-07,6.9465,7.0224,6.9465,6.9614,85814,0
2015-05-08,7.0147,7.0679,6.992,7.0071,134737,0
2015-05-11,6.9843,7.0071,6.9614,6.9691,94736,0
2015-05-12,6.9539,6.9691,6.9084,6.9387,95546,0
2015-05-13,6.9465,6.9994,6.9387,6.9539,150396,0
2015-05-14,6.9767,7.0603,6.9767,7.0603,55526,0
2015-05-15,7.0527,7.0679,7.0224,7.0375,77855,0
2015-05-18,7.0071,7.0832,7.0071,7.0603,96703,0
2015-05-19,7.0679,7.1061,7.0603,7.0982,104337,0
2015-05-20,7.0832,7.1364,7.0449,7.1364,102502,0
2015-05-21,7.121,7.2047,7.121,7.197,126318,0
2015-05-22,7.2047,7.2047,7.1438,7.1592,59604,0
2015-05-26,7.1819,7.1894,7.0982,7.1364,130864,0
2015-05-27,7.1516,7.2351,7.1516,7.2351,95000,0
2015-05-28,7.22,7.2654,7.2047,7.2654,101918,0
2015-05-29,7.2428,7.2505,7.197,7.2276,92501,0
2015-06-01,7.2351,7.2505,7.1819,7.2428,148344,0
2015-06-02,7.2276,7.2351,7.197,7.2124,127479,0
2015-06-03,7.2276,7.2807,7.2276,7.2351,84606,0
2015-06-04,7.197,7.2351,7.1819,7.2047,107633,0
2015-06-05,7.2351,7.2351,7.1743,7.197,155262,0
2015-06-08,7.1894,7.197,7.1516,7.1666,90001,0
2015-06-09,7.1516,7.197,7.1286,7.1894,189403,0
2015-06-10,7.2124,7.2505,7.1894,7.2351,105774,0
2015-06-11,7.2505,7.2579,7.2276,7.2428,67908,0
2015-06-12,7.235,7.235,7.1883,7.2116,44476,0
2015-06-15,7.1727,7.1961,7.1572,7.1649,69412,0
2015-06-16,7.1883,7.2038,7.1649,7.1727,64143,0
2015-06-17,7.1961,7.2195,7.1339,7.1493,79054,0
2015-06-18,7.1804,7.235,7.1727,7.2038,132914,0
2015-06-19,7.2272,7.2272,7.1649,7.1727,88696,0
2015-06-22,7.2195,7.2428,7.1804,7.1804,115173,0
2015-06-23,7.1572,7.2195,7.1572,7.2116,89609,0
2015-06-24,7.2195,7.2583,7.2038,7.2428,114403,0
2015-06-25,7.266,7.266,7.235,7.235,75327,0
2015-06-26,7.2738,7.2893,7.2428,7.2738,90237,0
2015-06-29,7.1961,7.2116,7.1183,7.1183,89466,0
2015-06-30,7.1493,7.1572,7.0793,7.1339,89862,0
2015-07-01,7.1804,7.2116,7.1415,7.1493,48204,0
2015-07-02,7.2195,7.2195,7.1804,7.1883,63885,0
2015-07-06,7.1572,7.1804,7.1183,7.1339,45761,0
2015-07-07,7.1339,7.1961,7.0638,7.1883,94478,0
2015-07-08,7.0561,7.1105,7.0172,7.0172,74298,0
2015-07-09,7.1415,7.1572,7.0481,7.0481,54115,0
2015-07-10,7.1183,7.1883,7.1105,7.1883,52318,0
2015-07-13,7.2507,7.3049,7.235,7.2972,67614,0
2015-07-14,7.3049,7.3127,7.2816,7.2893,60386,0
2015-07-15,7.2893,7.2972,7.235,7.2428,63941,0
2015-07-16,7.2893,7.2972,7.2738,7.2816,65815,0
2015-07-17,7.2738,7.2738,7.1727,7.2038,235876,0
2015-07-20,7.1883,7.2116,7.1804,7.1883,58743,0
2015-07-21,7.1804,7.1883,7.1493,7.1883,78282,0
2015-07-22,7.1415,7.1961,7.1415,7.1883,49618,0
2015-07-23,7.1961,7.1961,7.1415,7.1572,42804,0
2015-07-24,7.1572,7.1649,7.0638,7.0638,74298,0
2015-07-27,7.0561,7.0561,6.9004,6.9004,124428,0
2015-07-28,6.9314,7.0248,6.9004,6.986,61572,0
2015-07-29,6.9937,7.0638,6.9937,7.0481,45247,0
2015-07-30,7.0404,7.0404,6.986,6.986,65170,0
2015-07-31,7.0248,7.0327,6.9937,6.9937,66200,0
2015-08-03,7.0015,7.0172,6.955,6.986,65636,0
2015-08-04,7.0015,7.0327,6.9471,6.9783,66840,0
2015-08-05,7.0172,7.0404,6.986,6.9937,66200,0
2015-08-06,6.9238,6.9783,6.8459,6.8615,158099,0
2015-08-07,6.8226,6.8771,6.7682,6.7914,68129,0
2015-08-10,6.8383,6.9161,6.8383,6.8927,41519,0
2015-08-11,6.7914,6.8537,6.7604,6.7682,116873,0
2015-08-12,6.7058,6.7217,6.636,6.6904,119030,0
2015-08-13,6.7217,6.7293,6.6671,6.6904,98335,0
2015-08-14,6.6593,6.7527,6.6593,6.7136,123144,0
2015-08-17,6.7136,6.7604,6.6826,6.7293,81882,0
2015-08-18,6.7371,6.7527,6.6904,6.7058,107333,0
2015-08-19,6.6747,6.6747,6.6126,6.6204,98721,0
2015-08-20,6.5425,6.5658,6.2392,6.4337,208624,0
2015-08-21,6.3326,6.3404,6.0992,6.1146,323028,0
2015-08-24,5.7801,5.9824,5.4534,5.7879,266219,0
2015-08-25,6.0447,6.0604,5.858,5.9279,170705,0
2015-08-26,6.0525,6.1691,5.9901,6.1614,169676,0
2015-08-27,6.2159,6.2701,6.1536,6.2469,149751,0
2015-08-28,6.2469,6.278,6.2469,6.2624,120059,0
2015-08-31,6.1848,6.2701,6.1848,6.2236,77511,0
2015-09-01,6.1691,6.1769,6.0447,6.0992,162094,0
2015-09-02,6.2159,6.2547,6.138,6.2005,153995,0
2015-09-03,6.2236,6.2547,6.1925,6.2313,111831,0
2015-09-04,6.1848,6.1925,6.138,6.1848,63758,0
2015-09-08,6.278,6.387,6.278,6.387,180089,0
2015-09-09,6.4257,6.4415,6.2469,6.2547,123015,0
2015-09-10,6.2701,6.3093,6.2469,6.2701,60155,0
2015-09-11,6.2469,6.278,6.2159,6.2701,50004,0
2015-09-14,6.2863,6.3022,6.2222,6.2222,77272,0
2015-09-15,6.2222,6.3342,6.2143,6.3263,54515,0
2015-09-16,6.3181,6.3902,6.2702,6.3902,35915,0
2015-09-17,6.3662,6.4062,6.3582,6.3582,52161,0
2015-09-18,6.3181,6.3821,6.3181,6.3502,96777,0
2015-09-21,6.4222,6.4541,6.3662,6.3743,109280,0
2015-09-22,6.3181,6.3422,6.2542,6.3422,105779,0
2015-09-23,6.3502,6.3982,6.3263,6.3821,115405,0
2015-09-24,6.3502,6.4141,6.3181,6.4141,180543,0
2015-09-25,6.4541,6.4541,6.2621,6.3181,146164,0
2015-09-28,6.2783,6.2863,6.1262,6.1423,106182,0
2015-09-29,6.1423,6.1423,5.9743,5.9984,104278,0
2015-09-30,6.0382,6.0542,5.9902,6.0223,78272,0
2015-10-01,6.0542,6.0542,5.9823,6.0542,54140,0
2015-10-02,5.9823,6.0944,5.9504,6.0862,72144,0
2015-10-05,6.1583,6.2463,6.0944,6.2222,82769,0
2015-10-06,6.1903,6.2701,6.1903,6.2542,54891,0
2015-10-07,6.3181,6.3422,6.2783,6.3263,45263,0
2015-10-08,6.3263,6.3982,6.3022,6.3982,43261,0
2015-10-09,6.3982,6.4302,6.3582,6.4222,124659,0
2015-10-12,6.3982,6.4622,6.3982,6.4622,39868,0
2015-10-13,6.4141,6.4382,6.3821,6.3821,36759,0
2015-10-14,6.3821,6.4141,6.3263,6.3582,75772,0
2015-10-15,6.3662,6.4541,6.3502,6.4541,66142,0
2015-10-16,6.4541,6.5262,6.4462,6.5262,67644,0
2015-10-19,6.4702,6.5262,6.4702,6.5102,82763,0
2015-10-20,6.5102,6.5262,6.4782,6.5262,49946,0
2015-10-21,6.5501,6.5501,6.4622,6.4622,52015,0
2015-10-22,6.4702,6.566,6.4702,6.566,38010,0
2015-10-23,6.6141,6.6381,6.5902,6.6222,39761,0
2015-10-26,6.6302,6.6381,6.5902,6.6061,43013,0
2015-10-27,6.5981,6.5981,6.5581,6.5581,53514,0
2015-10-28,6.5741,6.6302,6.566,6.6302,45387,0
2015-10-29,6.5981,6.6461,6.5981,6.6302,25380,0
2015-10-30,6.6461,6.6622,6.6061,6.6461,23755,0
2015-11-02,6.6381,6.7182,6.6381,6.7182,57805,0
2015-11-03,6.7022,6.7422,6.6861,6.7261,47263,0
2015-11-04,6.7582,6.7582,6.7182,6.7342,47565,0
2015-11-05,6.7342,6.7422,6.6861,6.6941,88148,0
2015-11-06,6.6941,6.7102,6.6222,6.6461,75521,0
2015-11-09,6.6381,6.6381,6.4541,6.4941,328619,0
2015-11-10,6.4541,6.4941,6.4382,6.4782,237690,0
2015-11-11,6.5102,6.5102,6.4622,6.4782,68895,0
2015-11-12,6.4462,6.4462,6.4141,6.4141,64768,0
2015-11-13,6.4222,6.4302,6.3582,6.3662,59141,0
2015-11-16,6.3422,6.4861,6.3422,6.4622,114907,0
2015-11-17,6.4702,6.4702,6.3902,6.3902,48262,0
2015-11-18,6.3902,6.4702,6.3902,6.4462,246316,0
2015-11-19,6.4462,6.4541,6.4062,6.4541,50263,0
2015-11-20,6.4622,6.5102,6.4622,6.4702,92151,0
2015-11-23,6.4702,6.5342,6.4702,6.5021,125660,0
2015-11-24,6.4541,6.4861,6.4062,6.4702,85523,0
2015-11-25,6.4782,6.4782,6.4141,6.4541,87773,0
2015-11-27,6.4702,6.4702,6.4462,6.4702,28507,0
2015-11-30,6.4941,6.4941,6.4382,6.4541,102653,0
2015-12-01,6.4622,6.5182,6.4622,6.5182,77757,0
2015-12-02,6.5102,6.5182,6.4861,6.5102,85596,0
2015-12-03,6.5182,6.5182,6.3982,6.4141,110116,0
2015-12-04,6.4382,6.4941,6.4382,6.4941,122783,0
2015-12-07,6.4941,6.4941,6.3982,6.4222,158043,0
2015-12-08,6.3982,6.4382,6.3662,6.4222,127295,0
2015-12-09,6.4222,6.4388,6.3229,6.3394,112108,0
2015-12-10,6.356,6.3726,6.3063,6.3145,129845,0
2015-12-11,6.2315,6.2483,6.1074,6.1074,92678,0
2015-12-14,6.0908,6.1156,5.9499,5.9747,432602,0
2015-12-15,6.0577,6.1074,6.0494,6.1074,105470,0
2015-12-16,6.1156,6.2399,6.1074,6.2315,237366,0
2015-12-17,6.2315,6.2565,6.1902,6.215,66010,0
2015-12-18,6.2315,6.2565,6.1156,6.1156,238694,0
2015-12-21,6.1488,6.2399,6.1405,6.215,221919,0
2015-12-22,6.2233,6.2565,6.1984,6.2233,219050,0
2015-12-23,6.2649,6.3394,6.2483,6.3394,55027,0
2015-12-24,6.298,6.3477,6.2565,6.2565,60822,0
2015-12-28,6.2483,6.3352,6.2315,6.2483,106898,0
2015-12-29,6.2649,6.3229,6.2649,6.2814,85104,0
2015-12-30,6.2814,6.2896,6.2254,6.2399,93809,0
2015-12-31,6.215,6.2565,6.1819,6.215,126503,0
2016-01-04,6.0908,6.1736,6.0494,6.1736,89610,0
2016-01-05,6.1736,6.1902,6.1222,6.1819,90035,0
2016-01-06,6.0743,6.1239,6.0577,6.1239,84042,0
2016-01-07,6.0079,6.0327,5.9084,5.9416,103258,0
2016-01-08,5.9416,5.9581,5.8588,5.8836,119049,0
2016-01-11,5.9334,5.9334,5.7593,5.8588,217516,0
2016-01-12,5.9167,5.9167,5.7676,5.8753,205943,0
2016-01-13,5.8753,5.9002,5.6185,5.6599,208128,0
2016-01-14,5.6349,5.7263,5.5687,5.7263,169713,0
2016-01-15,5.5935,5.6184,5.4694,5.5273,140231,0
2016-01-19,5.5273,5.5521,5.3284,5.4361,274896,0
2016-01-20,5.3449,5.3449,5.0217,5.2622,213506,0
2016-01-21,5.2704,5.3284,5.2242,5.2951,115466,0
2016-01-22,5.4029,5.5273,5.3618,5.5108,127663,0
2016-01-25,5.5025,5.5025,5.4527,5.461,33439,0
2016-01-26,5.4527,5.5521,5.4334,5.5521,67562,0
2016-01-27,5.5604,5.6019,5.519,5.5437,50928,0
2016-01-28,5.5687,5.6019,5.5108,5.5862,54569,0
2016-01-29,5.5935,5.7344,5.5935,5.7344,35651,0
2016-02-01,5.7014,5.751,5.6796,5.7428,55447,0
2016-02-02,5.718,5.722,5.6349,5.6591,68990,0
2016-02-03,5.6931,5.6931,5.577,5.6931,64162,0
2016-02-04,5.6764,5.751,5.6681,5.6764,100457,0
2016-02-05,5.6515,5.6564,5.5521,5.5521,78177,0
2016-02-08,5.4444,5.461,5.2951,5.3449,76092,0
2016-02-09,5.2622,5.3367,5.1668,5.2289,109223,0
2016-02-10,5.2372,5.2869,5.1791,5.2372,55938,0
2016-02-11,5.1379,5.1709,5.0134,5.113,171337,0
2016-02-12,5.1958,5.2372,5.1379,5.2372,80634,0
2016-02-16,5.2455,5.3532,5.2455,5.3118,89654,0
2016-02-17,5.3449,5.5025,5.3449,5.4527,94348,0
2016-02-18,5.519,5.5273,5.4618,5.4943,94736,0
2016-02-19,5.3284,5.5025,5.3284,5.4694,143486,0
2016-02-22,5.5521,5.6093,5.519,5.577,55084,0
2016-02-23,5.5687,5.6764,5.5273,5.6764,96118,0
2016-02-24,5.6349,5.6681,5.4527,5.6681,139956,0
2016-02-25,5.6681,5.7841,5.6432,5.7841,38716,0
2016-02-26,5.7428,5.8008,5.7303,5.8008,82124,0
2016-02-29,5.7759,5.8338,5.751,5.8173,69534,0
2016-03-01,5.8422,5.9416,5.8422,5.9334,76827,0
2016-03-02,5.9167,5.983,5.8753,5.9664,72048,0
2016-03-03,5.9416,6.1488,5.925,6.1488,80272,0
2016-03-04,6.0409,6.1256,6.0079,6.0991,89818,0
2016-03-07,6.0577,6.1156,6.0409,6.0494,81166,0
2016-03-08,5.983,6.0409,5.9664,5.9996,81325,0
2016-03-09,5.9996,6.0991,5.9664,6.0163,131976,0
2016-03-10,6.0327,6.0494,5.9499,6.0079,64167,0
2016-03-11,6.0494,6.1323,6.0394,6.1323,132063,0
2016-03-14,6.0895,6.2092,6.0724,6.1238,74777,0
2016-03-15,6.0809,6.098,6.0639,6.0938,41018,0
2016-03-16,6.0468,6.1408,6.0468,6.1323,75718,0
2016-03-17,6.0809,6.1964,6.0809,6.1835,49117,0
2016-03-18,6.2261,6.3202,6.2176,6.2433,80017,0
2016-03-21,6.2261,6.2422,6.1578,6.2347,80314,0
2016-03-22,6.1835,6.2347,6.1835,6.2092,63175,0
2016-03-23,6.2347,6.2347,6.1323,6.1323,158429,0
2016-03-24,6.1237,6.1323,6.0809,6.098,174952,0
2016-03-28,6.0809,6.1749,6.0553,6.0639,188070,0
2016-03-29,6.098,6.2092,6.0895,6.2092,30306,0
2016-03-30,6.2689,6.3116,6.2433,6.303,83957,0
2016-03-31,6.2689,6.3116,6.2176,6.2774,62539,0
2016-04-01,6.2092,6.2774,6.1493,6.1493,58692,0
2016-04-04,6.2347,6.2689,6.1493,6.1493,135907,0
2016-04-05,6.0724,6.1493,6.0468,6.0468,79780,0
2016-04-06,6.0724,6.1408,6.0468,6.1151,77993,0
2016-04-07,6.0639,6.098,6.0381,6.0381,81913,0
2016-04-08,6.0895,6.0933,6.0127,6.0127,65137,0
2016-04-11,6.0041,6.1237,5.987,6.0297,121642,0
2016-04-12,6.0297,6.1237,6.0127,6.0127,88153,0
2016-04-13,6.0895,6.1664,6.0724,6.0895,109088,0
2016-04-14,6.098,6.1835,6.098,6.1065,70609,0
2016-04-15,6.1493,6.1749,6.1065,6.1408,81106,0
2016-04-18,6.1237,6.2176,6.1065,6.2176,105894,0
2016-04-19,6.2092,6.2347,6.2006,6.2261,86626,0
2016-04-20,6.2347,6.2433,6.2006,6.2433,73502,0
2016-04-21,6.2092,6.2518,6.192,6.2518,101331,0
2016-04-22,6.2176,6.2859,6.2176,6.2433,92383,0
2016-04-25,6.2433,6.2518,6.1578,6.2006,152992,0
2016-04-26,6.2433,6.2518,6.2006,6.2433,51015,0
2016-04-27,6.2433,6.2774,6.2021,6.2604,144226,0
2016-04-28,6.2176,6.3329,6.2176,6.2176,58262,0
2016-04-29,6.2433,6.2467,6.1664,6.2176,66568,0
2016-05-02,6.2604,6.2681,6.2347,6.2604,105461,0
2016-05-03,6.2347,6.2356,6.1835,6.2261,58047,0
2016-05-04,6.192,6.2092,6.1493,6.1578,60367,0
2016-05-05,6.2261,6.2261,6.1408,6.1578,66876,0
2016-05-06,6.1408,6.1421,6.0895,6.1323,101843,0
2016-05-09,6.1408,6.1664,6.1151,6.1493,72145,0
2016-05-10,6.1578,6.2176,6.1578,6.2006,47797,0
2016-05-11,6.2006,6.2176,6.1237,6.1493,106532,0
2016-05-12,6.1664,6.1664,6.098,6.1408,135568,0
2016-05-13,6.1151,6.1379,6.0639,6.0809,69471,0
2016-05-16,6.0895,6.1578,6.0809,6.1493,150963,0
2016-05-17,6.1237,6.1577,6.0809,6.098,99331,0
2016-05-18,6.0895,6.1345,6.0639,6.0809,49754,0
2016-05-19,6.0639,6.0724,5.9956,6.0468,76949,0
2016-05-20,6.0639,6.098,6.0453,6.0639,53554,0
2016-05-23,6.1151,6.1237,6.0868,6.098,86702,0
2016-05-24,6.1323,6.1835,6.0896,6.1749,70066,0
2016-05-25,6.192,6.253,6.1237,6.2176,102093,0
2016-05-26,6.2176,6.2433,6.2006,6.2433,62731,0
2016-05-27,6.2774,6.2944,6.2604,6.2774,61699,0
2016-05-31,6.3372,6.3372,6.2774,6.2774,161057,0
2016-06-01,6.2774,6.3202,6.2604,6.2774,115086,0
2016-06-02,6.2859,6.3202,6.2774,6.2859,70307,0
2016-06-03,6.3202,6.3287,6.2859,6.3116,117767,0
2016-06-06,6.3202,6.4055,6.3202,6.3541,154759,0
2016-06-07,6.3541,6.42,6.3541,6.3628,188097,0
2016-06-08,6.3713,6.4482,6.3713,6.3884,131817,0
2016-06-09,6.3628,6.399,6.3541,6.3713,112617,0
2016-06-10,6.3713,6.3799,6.2689,6.2774,186069,0
2016-06-13,6.2774,6.303,6.2092,6.2176,180411,0
2016-06-14,6.2528,6.2895,6.1648,6.1823,124581,0
2016-06-15,6.2001,6.2528,6.2001,6.2001,42332,0
2016-06-16,6.2001,6.2001,6.1209,6.1471,125976,0
2016-06-17,6.1296,6.1911,6.1296,6.1648,35388,0
2016-06-20,6.2881,6.3497,6.2001,6.2089,90735,0
2016-06-21,6.2528,6.2528,6.2089,6.244,54728,0
2016-06-22,6.2352,6.2969,6.2264,6.244,81759,0
2016-06-23,6.3322,6.3322,6.2881,6.2969,163315,0
2016-06-24,6.1209,6.2528,6.1209,6.156,344766,0
2016-06-27,6.1383,6.1648,5.9094,5.9446,195864,0
2016-06-28,5.971,6.1031,5.971,6.0855,125616,0
2016-06-29,6.1296,6.1912,6.1209,6.156,98050,0
2016-06-30,6.2001,6.2792,6.156,6.2089,111503,0
2016-07-01,6.2176,6.2704,6.2176,6.2617,64898,0
2016-07-05,6.244,6.2792,6.2264,6.244,105479,0
2016-07-06,6.1823,6.2448,6.1648,6.2176,72079,0
2016-07-07,6.2089,6.2792,6.2089,6.2352,69111,0
2016-07-08,6.3056,6.341,6.3056,6.3179,54585,0
2016-07-11,6.3322,6.3761,6.3229,6.3673,68236,0
2016-07-12,6.3849,6.4291,6.3761,6.4291,187879,0
2016-07-13,6.4465,6.4555,6.4202,6.4555,94067,0
2016-07-14,6.4731,6.4731,6.4465,6.4465,101676,0
2016-07-15,6.4642,6.4642,6.4465,6.4642,69861,0
2016-07-18,6.4555,6.4818,6.4465,6.4642,92007,0
2016-07-19,6.4465,6.4731,6.4247,6.4599,140420,0
2016-07-20,6.4642,6.5082,6.4465,6.4905,123311,0
2016-07-21,6.4994,6.5259,6.4818,6.4906,82594,0
2016-07-22,6.5082,6.5786,6.4994,6.5786,145410,0
2016-07-25,6.5523,6.569,6.5171,6.5523,46465,0
2016-07-26,6.5435,6.5699,6.5259,6.5259,100819,0
2016-07-27,6.5612,6.5612,6.5347,6.5435,75756,0
2016-07-28,6.5259,6.5522,6.5171,6.5347,55320,0
2016-07-29,6.5259,6.5874,6.5259,6.5699,93309,0
2016-08-01,6.5874,6.6095,6.5347,6.5435,109454,0
2016-08-02,6.5435,6.5569,6.4555,6.4818,95774,0
2016-08-03,6.4642,6.5259,6.4642,6.5171,80604,0
2016-08-04,6.5347,6.5347,6.4994,6.5171,77809,0
2016-08-05,6.5347,6.6139,6.5347,6.5963,474008,0
2016-08-08,6.6052,6.6139,6.5963,6.5963,302182,0
2016-08-09,6.6227,6.6404,6.5919,6.6052,118785,0
2016-08-10,6.6315,6.6492,6.6052,6.6492,132046,0
2016-08-11,6.6668,6.7812,6.6492,6.7372,429329,0
2016-08-12,6.7372,6.7812,6.7195,6.7812,244988,0
2016-08-15,6.7812,6.8077,6.7636,6.7812,144186,0
2016-08-16,6.7812,6.7901,6.7636,6.7901,112274,0
2016-08-17,6.7461,6.7857,6.7381,6.7636,170454,0
2016-08-18,6.7901,6.8165,6.785,6.8077,118101,0
2016-08-19,6.8165,6.8165,6.7812,6.7901,174993,0
2016-08-22,6.7812,6.8165,6.7725,6.7988,108039,0
2016-08-23,6.8252,6.8517,6.7988,6.8165,123480,0
2016-08-24,6.8165,6.8517,6.7988,6.8077,74315,0
2016-08-25,6.7901,6.8165,6.7812,6.7821,56406,0
2016-08-26,6.7988,6.7988,6.7372,6.7372,94154,0
2016-08-29,6.7461,6.8077,6.7461,6.7548,96245,0
2016-08-30,6.7548,6.7725,6.7372,6.7461,79851,0
2016-08-31,6.7372,6.7812,6.725,6.7812,131779,0
2016-09-01,6.7812,6.7812,6.7372,6.7725,123574,0
2016-09-02,6.8165,6.8517,6.8142,6.8517,81945,0
2016-09-06,6.8517,6.8782,6.8252,6.8606,113177,0
2016-09-07,6.8693,6.9222,6.8444,6.9222,113672,0
2016-09-08,6.9309,6.9574,6.8782,6.9574,88121,0
2016-09-09,6.9045,6.9133,6.8428,6.8428,128291,0
2016-09-12,6.7988,6.8606,6.7812,6.8252,159682,0
2016-09-13,6.7901,6.8869,6.6931,6.7548,151954,0
2016-09-14,6.8092,6.8546,6.7155,6.8092,117011,0
2016-09-15,6.8002,6.8274,6.7548,6.791,132515,0
2016-09-16,6.782,6.8002,6.7095,6.7095,60475,0
2016-09-19,6.7185,6.7711,6.6505,6.655,98256,0
2016-09-20,6.7095,6.7185,6.6823,6.7185,66083,0
2016-09-21,6.7276,6.7677,6.7005,6.7548,92662,0
2016-09-22,6.8002,6.8274,6.7548,6.8002,65586,0
2016-09-23,6.8365,6.8636,6.7458,6.773,122270,0
2016-09-26,6.7367,6.8909,6.7367,6.8454,170319,0
2016-09-27,6.8274,7.1266,6.8274,6.9815,201115,0
2016-09-28,7.0178,7.1175,6.9545,7.0449,228768,0
2016-09-29,7.0359,7.0567,6.8909,6.8999,71833,0
2016-09-30,6.9362,7.0088,6.9362,6.9724,50601,0
2016-10-03,6.9634,7.0269,6.9622,7.0178,66878,0
2016-10-04,7.0449,7.0722,6.9452,6.9634,37548,0
2016-10-05,7.0088,7.0088,6.9724,6.9996,29490,0
2016-10-06,7.0269,7.0269,6.9452,6.9452,40332,0
2016-10-07,6.9362,6.9815,6.9362,6.9362,37936,0
2016-10-10,6.9452,6.9996,6.9362,6.9362,51828,0
2016-10-11,6.9544,6.9901,6.8909,6.8999,51758,0
2016-10-12,6.9089,6.9362,6.8909,6.8909,36337,0
2016-10-13,6.8454,6.8909,6.7915,6.859,109208,0
2016-10-14,6.9089,6.9211,6.8546,6.8636,76904,0
2016-10-17,6.8183,6.8454,6.773,6.773,83976,0
2016-10-18,6.8274,6.8274,6.7005,6.7095,136101,0
2016-10-19,6.6732,6.9089,6.6732,6.791,220067,0
2016-10-20,6.791,6.8083,6.7095,6.7458,98828,0
2016-10-21,6.7276,6.7796,6.7095,6.7548,57052,0
2016-10-24,6.8183,6.8454,6.8093,6.8365,62070,0
2016-10-25,6.8274,6.8536,6.8274,6.8274,33984,0
2016-10-26,6.8183,6.8818,6.8183,6.8637,47232,0
2016-10-27,6.8818,6.8818,6.8183,6.8454,37656,0
2016-10-28,6.8274,6.8727,6.7458,6.7458,58764,0
2016-10-31,6.8546,6.9008,6.7548,6.8183,138529,0
2016-11-01,6.8183,6.8727,6.7383,6.791,32015,0
2016-11-02,6.7639,6.774,6.6188,6.6188,70938,0
2016-11-03,6.6188,6.6823,6.5462,6.5462,92056,0
2016-11-04,6.5826,6.6732,6.4828,6.51,80157,0
2016-11-07,6.6007,6.7095,6.5462,6.5553,51458,0
2016-11-08,6.5462,6.6113,6.5281,6.5735,63655,0
2016-11-09,6.4828,6.7005,6.4828,6.6098,104124,0
2016-11-10,6.6642,6.6642,6.5826,6.6188,79662,0
2016-11-11,6.6007,6.6461,6.5809,6.6188,75832,0
2016-11-14,6.5916,6.6914,6.5916,6.6642,95456,0
2016-11-15,6.6461,6.8002,6.6461,6.8002,109529,0
2016-11-16,6.8002,6.8546,6.7185,6.7458,70002,0
2016-11-17,6.7639,6.8002,6.7095,6.7548,87591,0
2016-11-18,6.8092,6.8183,6.7548,6.7639,54143,0
2016-11-21,6.7548,6.773,6.6371,6.7639,133766,0
2016-11-22,6.8183,6.8727,6.8002,6.8727,104991,0
2016-11-23,6.8636,6.874,6.7639,6.791,96195,0
2016-11-25,6.8365,6.8546,6.782,6.782,28835,0
2016-11-28,6.7639,6.7909,6.7548,6.7639,97422,0
2016-11-29,6.8002,6.8365,6.8002,6.8365,53626,0
2016-11-30,6.8636,6.9089,6.7458,6.7458,91136,0
2016-12-01,6.7005,6.8002,6.6642,6.7367,74676,0
2016-12-02,6.7005,6.8002,6.6842,6.7548,51903,0
2016-12-05,6.773,6.8454,6.773,6.782,31786,0
2016-12-06,6.782,6.8002,6.7458,6.7909,72690,0
2016-12-07,6.7447,6.8827,6.7447,6.8375,118526,0
2016-12-08,6.8282,6.8607,6.7076,6.754,187704,0
2016-12-09,6.7818,6.8188,6.7354,6.7899,84566,0
2016-12-12,6.791,6.791,6.689,6.7262,93864,0
2016-12-13,6.7726,6.7818,6.7076,6.7633,86152,0
2016-12-14,6.754,6.7688,6.7262,6.7262,48720,0
2016-12-15,6.7169,6.7818,6.689,6.7447,129049,0
2016-12-16,6.7633,6.7818,6.7179,6.754,133438,0
2016-12-19,6.7726,6.8654,6.7169,6.8467,227721,0
2016-12-20,6.8375,6.9025,6.8124,6.9025,141317,0
2016-12-21,6.9117,6.9581,6.837,6.8467,89077,0
2016-12-22,6.8654,6.9117,6.8375,6.8746,55626,0
2016-12-23,6.8467,6.8813,6.7818,6.7818,64128,0
2016-12-27,6.7447,6.8097,6.7262,6.7818,133167,0
2016-12-28,6.7818,6.791,6.6983,6.7262,149325,0
2016-12-29,6.7262,6.754,6.6983,6.7262,81204,0
2016-12-30,6.7169,6.7262,6.6612,6.7169,112515,0
2017-01-03,6.7076,6.7633,6.6983,6.7447,66401,0
2017-01-04,6.8004,6.8189,6.7818,6.8097,54183,0
2017-01-05,6.8467,6.8838,6.8098,6.8838,57538,0
2017-01-06,6.8467,6.9303,6.8467,6.9025,85407,0
2017-01-09,6.9117,6.9579,6.8931,6.9395,44910,0
2017-01-10,6.9303,6.9472,6.8746,6.9117,40028,0
2017-01-11,6.9117,6.9488,6.8755,6.9303,57755,0
2017-01-12,6.9117,6.9581,6.8719,6.9488,38519,0
2017-01-13,6.9395,6.9766,6.9395,6.9766,50302,0
2017-01-17,6.9303,7.023,6.9117,6.9859,174977,0
2017-01-18,7.0138,7.0138,6.9025,6.9674,131073,0
2017-01-19,6.9395,6.9581,6.9117,6.9488,107608,0
2017-01-20,6.9674,6.9859,6.9502,6.9859,62274,0
2017-01-23,7.0045,7.0416,6.9488,7.0416,53805,0
2017-01-24,7.0879,7.0879,7.023,7.0602,72746,0
2017-01-25,7.0787,7.1158,7.0694,7.1066,92366,0
2017-01-26,7.0787,7.1436,7.0602,7.1344,93772,0
2017-01-27,7.1529,7.1727,7.1344,7.1623,80457,0
2017-01-30,7.1158,7.1529,7.0879,7.1436,55912,0
2017-01-31,7.125,7.1715,7.125,7.1715,63771,0
2017-02-01,7.1807,7.19,7.1624,7.19,34779,0
2017-02-02,7.1715,7.19,7.1344,7.1436,57600,0
2017-02-03,7.1807,7.2178,7.1624,7.2178,29322,0
2017-02-06,7.1994,7.2178,7.1823,7.1994,35215,0
2017-02-07,7.1994,7.2272,7.1623,7.1623,73938,0
2017-02-08,7.1529,7.1623,7.125,7.1529,49672,0
2017-02-09,7.1529,7.1994,7.1529,7.1807,56039,0
2017-02-10,7.1994,7.2457,7.19,7.2457,46503,0
2017-02-13,7.2457,7.2921,7.2457,7.2921,62711,0
2017-02-14,7.2828,7.3014,7.2457,7.3014,88746,0
2017-02-15,7.2921,7.357,7.2828,7.357,59695,0
2017-02-16,7.357,7.3756,7.3106,7.357,117246,0
2017-02-17,7.357,7.3663,7.3199,7.3663,66248,0
2017-02-21,7.4035,7.4219,7.3756,7.4035,113277,0
2017-02-22,7.3942,7.4219,7.357,7.3942,58460,0
2017-02-23,7.4126,7.4219,7.4035,7.4035,53723,0
2017-02-24,7.4035,7.4683,7.4035,7.4591,126688,0
2017-02-27,7.4776,7.4869,7.4591,7.4869,167333,0
2017-02-28,7.4683,7.5221,7.3895,7.4035,149553,0
2017-03-01,7.4405,7.4869,7.427,7.4498,59192,0
2017-03-02,7.4405,7.4777,7.3756,7.4126,83873,0
2017-03-03,7.4126,7.4498,7.4035,7.4405,66189,0
2017-03-06,7.4126,7.4405,7.4126,7.4313,90601,0
2017-03-07,7.4219,7.4508,7.3848,7.4035,58074,0
2017-03-08,7.4405,7.4683,7.3997,7.4498,97377,0
2017-03-09,7.4498,7.4683,7.255,7.3292,106553,0
2017-03-10,7.3756,7.4497,7.3685,7.4405,56109,0
2017-03-13,7.4405,7.4869,7.4355,7.4869,80561,0
2017-03-14,7.4776,7.5147,7.4405,7.5054,155842,0
2017-03-15,7.5245,7.5966,7.4864,7.5723,98096,0
2017-03-16,7.5627,7.6008,7.5341,7.5436,51904,0
2017-03-17,7.5913,7.6008,7.5627,7.5913,45707,0
2017-03-20,7.6008,7.6104,7.5341,7.5723,55558,0
2017-03-21,7.5913,7.658,7.496,7.5245,110877,0
2017-03-22,7.4864,7.5913,7.4768,7.496,61059,0
2017-03-23,7.4864,7.5245,7.4673,7.496,97550,0
2017-03-24,7.5341,7.5723,7.496,7.5531,84587,0
2017-03-27,7.5341,7.658,7.5245,7.6486,213454,0
2017-03-28,7.639,7.7057,7.5245,7.6008,247333,0
2017-03-29,7.5913,7.6486,7.5733,7.6104,57425,0
2017-03-30,7.6199,7.6676,7.6199,7.6294,25887,0
2017-03-31,7.6199,7.6962,7.6199,7.6962,35078,0
2017-04-03,7.7249,7.7249,7.658,7.6867,53830,0
2017-04-04,7.6676,7.7057,7.6487,7.6676,43547,0
2017-04-05,7.6962,7.7725,7.6867,7.6962,104187,0
2017-04-06,7.7343,7.7534,7.658,7.7249,100912,0
2017-04-07,7.7343,7.763,7.709,7.763,47470,0
2017-04-10,7.763,7.8393,7.7439,7.8106,95763,0
2017-04-11,7.8011,7.8679,7.7538,7.8679,107538,0
2017-04-12,7.8297,7.8414,7.7153,7.7534,125046,0
2017-04-13,7.782,7.8202,7.7057,7.782,75601,0
2017-04-17,7.782,7.8106,7.763,7.7916,41918,0
2017-04-18,7.7725,7.8202,7.7534,7.763,67793,0
2017-04-19,7.7916,7.8488,7.7534,7.8488,99973,0
2017-04-20,7.8297,7.906,7.8114,7.8869,64108,0
2017-04-21,7.8965,7.9346,7.8869,7.9346,61204,0
2017-04-24,7.9918,8.0491,7.8202,7.8202,224823,0
2017-04-25,7.8488,7.9537,7.8373,7.9537,84359,0
2017-04-26,7.9632,8.0109,7.9537,7.9918,95711,0
2017-04-27,8.0014,8.0299,7.9823,7.9823,54329,0
2017-04-28,8.0491,8.0777,8.0172,8.0777,68263,0
2017-05-01,8.1062,8.1444,8.0777,8.1444,36741,0
2017-05-02,8.1825,8.2327,8.1071,8.1444,68572,0
2017-05-03,8.1731,8.1825,8.1254,8.1444,65974,0
2017-05-04,8.1158,8.1825,7.9442,8.0968,133725,0
2017-05-05,8.1254,8.1254,8.0691,8.0777,56491,0
2017-05-08,8.1349,8.1349,8.0491,8.0777,42653,0
2017-05-09,8.0491,8.0872,8.0109,8.0109,60215,0
2017-05-10,8.0491,8.0872,8.0205,8.0205,43546,0
2017-05-11,8.0491,8.0496,7.9537,7.9537,82793,0
2017-05-12,7.9918,8.0777,7.9442,8.0777,65961,0
2017-05-15,8.0491,8.2112,8.0491,8.0968,80607,0
2017-05-16,8.1254,8.1444,8.0777,8.0872,68824,0
2017-05-17,8.0205,8.0777,7.9442,7.9442,61553,0
2017-05-18,7.906,8.0586,7.8869,7.9823,86782,0
2017-05-19,8.0299,8.1349,8.0299,8.1062,47445,0
2017-05-22,8.1921,8.2588,8.1539,8.1635,70648,0
2017-05-23,8.2017,8.2684,8.2017,8.2588,91660,0
2017-05-24,8.2875,8.2875,8.2312,8.2494,42833,0
2017-05-25,8.3065,8.4114,8.297,8.3638,182675,0
2017-05-26,8.3638,8.421,8.3428,8.3447,105284,0
2017-05-30,8.402,8.4272,8.3447,8.3447,59118,0
2017-05-31,8.4496,8.4877,8.3638,8.3638,84847,0
2017-06-01,8.4496,8.5831,8.2207,8.3351,259452,0
2017-06-02,8.3447,8.4238,8.3447,8.421,52473,0
2017-06-05,8.4783,8.5736,8.4591,8.5267,59536,0
2017-06-06,8.545,8.5736,8.5081,8.5171,60785,0
2017-06-07,8.564,8.6403,8.5463,8.6213,86866,0
2017-06-08,8.6499,8.6499,8.6117,8.6499,95588,0
2017-06-09,8.6499,8.7166,8.6499,8.6594,88472,0
2017-06-12,8.6022,8.7357,8.526,8.7357,143300,0
2017-06-13,8.8311,8.8311,8.6213,8.8215,103811,0
2017-06-14,8.7532,8.8997,8.6066,8.8411,111251,0
2017-06-15,8.802,8.8094,8.5028,8.5089,150547,0
2017-06-16,8.5675,8.5773,8.5089,8.5382,77333,0
2017-06-19,8.548,8.6457,8.548,8.6262,95154,0
2017-06-20,8.6457,8.6816,8.5285,8.5871,92058,0
2017-06-21,8.548,8.5662,8.4796,8.4796,82227,0
2017-06-22,8.5187,8.6359,8.4601,8.6066,75160,0
2017-06-23,8.6848,8.6877,8.5285,8.548,117520,0
2017-06-26,8.6359,8.7825,8.6115,8.7434,156894,0
2017-06-27,8.7629,8.8215,8.6945,8.8215,117685,0
2017-06-28,8.8411,8.8486,8.7239,8.7727,79757,0
2017-06-29,8.7922,8.802,8.6652,8.6945,81576,0
2017-06-30,8.6848,8.7336,8.6164,8.7336,50142,0
2017-07-03,8.7922,8.8411,8.7336,8.8215,35838,0
2017-07-05,8.7922,8.7982,8.7141,8.7434,43007,0
2017-07-06,8.7336,8.7825,8.7043,8.7434,66523,0
2017-07-07,8.802,8.9046,8.7922,8.8411,110726,0
2017-07-10,8.8997,8.9095,8.8508,8.8508,38183,0
2017-07-11,8.8704,8.8704,8.8118,8.8313,45709,0
2017-07-12,8.8899,8.9033,8.8508,8.8704,45128,0
2017-07-13,8.9095,8.9095,8.8508,8.8802,56994,0
2017-07-14,8.8704,8.9192,8.8606,8.8997,66027,0
2017-07-17,8.9095,8.9681,8.9095,8.9095,46796,0
2017-07-18,8.9778,8.9974,8.8704,8.9378,65279,0
2017-07-19,8.9095,8.9876,8.9095,8.9485,74757,0
2017-07-20,9.0169,9.0267,8.9485,8.9485,67240,0
2017-07-21,8.9485,9.0365,8.9444,8.9583,83270,0
2017-07-24,9.0267,9.0267,8.9778,8.9875,64530,0
2017-07-25,9.056,9.056,8.9876,9.0072,58541,0
2017-07-26,8.9876,9.056,8.9876,8.9876,57156,0
2017-07-27,9.0658,9.1244,8.9876,9.0072,89189,0
2017-07-28,9.1342,9.1342,9.0169,9.1048,48447,0
2017-07-31,9.1048,9.3393,9.0853,9.3393,186437,0
2017-08-01,9.4175,9.592,9.3002,9.4663,140873,0
2017-08-02,9.564,9.564,9.3629,9.3686,139756,0
2017-08-03,9.3491,9.3784,9.2709,9.2807,72007,0
2017-08-04,9.2663,9.2663,9.1732,9.183,67788,0
2017-08-07,9.2123,9.2318,9.183,9.1928,40181,0
2017-08-08,9.2514,9.2956,9.2062,9.2514,89124,0
2017-08-09,9.3002,9.3002,9.1244,9.127,54837,0
2017-08-10,9.1342,9.1342,8.8533,8.8606,120764,0
2017-08-11,8.7922,8.8997,8.4894,8.8802,123057,0
2017-08-14,8.9388,9.0169,8.9192,8.9681,68630,0
2017-08-15,8.9681,9.0072,8.929,9.0072,43646,0
2017-08-16,9.0169,9.0951,9.0072,9.056,71096,0
2017-08-17,9.0462,9.0658,8.9485,8.9583,58045,0
2017-08-18,8.9192,8.9583,8.8313,8.9192,86637,0
2017-08-21,8.9388,8.9533,8.8802,8.8802,56832,0
2017-08-22,8.9388,9.0298,8.9388,9.0267,23440,0
2017-08-23,9.0169,9.0268,8.9915,9.0169,23701,0
2017-08-24,8.9876,9.0202,8.9087,8.9681,34016,0
2017-08-25,8.9876,9.0267,8.9778,8.9974,29411,0
2017-08-28,9.0072,9.0072,8.9681,8.9681,27428,0
2017-08-29,8.9192,9.0169,8.9192,8.9876,42715,0
2017-08-30,9.0169,9.0755,9.0072,9.056,66360,0
2017-08-31,9.1048,9.183,9.0843,9.1048,57402,0
2017-09-01,9.1146,9.2123,9.1146,9.1732,23542,0
2017-09-05,9.2221,9.2221,8.929,9.0267,111240,0
2017-09-06,9.056,9.2709,9.056,9.2123,100479,0
2017-09-07,9.2807,9.2807,9.1342,9.1521,74049,0
2017-09-08,9.2318,9.2318,9.1159,9.1402,35833,0
2017-09-11,9.2123,9.2302,9.1732,9.1928,77034,0
2017-09-12,9.2709,9.2905,9.2123,9.2905,44014,0
2017-09-13,9.3295,9.3588,9.2906,9.31,32668,0
2017-09-14,9.34,9.34,9.1801,9.24,42266,0
2017-09-15,9.22,9.3799,9.22,9.32,70288,0
2017-09-18,9.38,9.44,9.335,9.3647,70347,0
2017-09-19,9.35,9.4499,9.3462,9.38,34998,0
2017-09-20,9.42,9.51,9.42,9.46,103346,0
2017-09-21,9.5,9.51,9.43,9.5,55867,0
2017-09-22,9.51,9.86,9.4735,9.69,252137,0
2017-09-25,9.8,9.84,9.63,9.65,107886,0
2017-09-26,9.7,9.76,9.66,9.71,66387,0
2017-09-27,9.7,9.7482,9.6377,9.65,66236,0
2017-09-28,9.7,9.7,9.5391,9.59,84141,0
2017-09-29,9.62,9.7,9.6,9.68,51000,0
2017-10-02,9.73,9.76,9.67,9.67,40645,0
2017-10-03,9.7,9.76,9.65,9.68,65060,0
2017-10-04,9.68,9.76,9.68,9.69,49756,0
2017-10-05,9.71,9.78,9.71,9.74,59480,0
2017-10-06,9.7,9.73,9.66,9.66,50866,0
2017-10-09,9.71,9.73,9.6599,9.69,30631,0
2017-10-10,9.69,9.7,9.63,9.65,46255,0
2017-10-11,9.66,9.69,9.53,9.55,102406,0
2017-10-12,9.5,9.55,9.38,9.52,143011,0
2017-10-13,9.48,9.52,9.45,9.47,76800,0
2017-10-16,9.46,9.52,9.46,9.48,46355,0
2017-10-17,9.52,9.52,9.43,9.44,35756,0
2017-10-18,9.42,9.47,9.42,9.44,49875,0
2017-10-19,9.4,9.4059,9.355,9.38,82940,0
2017-10-20,9.4,9.4452,9.31,9.37,74743,0
2017-10-23,9.36,9.36,9.22,9.22,74881,0
2017-10-24,9.22,9.24,9.13,9.2,98587,0
2017-10-25,9.2,9.2,9.01,9.03,118165,0
2017-10-26,9.07,9.091,8.58,8.58,285561,0
2017-10-27,8.64,8.83,8.64,8.713,109788,0
2017-10-30,8.83,8.9,8.72,8.75,73238,0
2017-10-31,8.77,8.9648,8.77,8.9,105139,0
2017-11-01,8.96,9.03,8.96,8.98,38493,0
2017-11-02,9,9.03,8.89,8.93,65641,0
2017-11-03,8.86,8.8705,8.79,8.79,63622,0
2017-11-06,8.74,8.77,8.702,8.72,131951,0
2017-11-07,8.74,8.8,8.715,8.75,61623,0
2017-11-08,8.79,8.93,8.74,8.87,79729,0
2017-11-09,8.85,8.88,8.716,8.78,68721,0
2017-11-10,8.77,8.85,8.7505,8.77,72427,0
