Date,Open,High,Low,Close,Volume,OpenInt
2005-08-25,9.4094,9.4094,9.4094,9.4094,0,0
2005-08-26,9.4094,9.4143,9.4094,9.4143,405505,0
2005-08-29,9.4143,9.4143,9.4094,9.4143,123478,0
2005-08-30,9.4094,9.4192,9.4094,9.4192,65462,0
2005-08-31,9.4376,9.4425,9.4094,9.4425,37829,0
2005-09-01,9.4658,9.4658,9.4143,9.4143,14241,0
2005-09-02,9.4192,9.425,9.4143,9.4143,11265,0
2005-09-06,9.4143,9.4376,9.4143,9.4192,28478,0
2005-09-07,9.4192,9.425,9.4094,9.4192,40378,0
2005-09-08,9.4425,9.4425,9.4094,9.4143,41232,0
2005-09-09,9.4143,9.4357,9.4094,9.4192,24441,0
2005-09-12,9.4376,9.4376,9.4094,9.4094,27626,0
2005-09-13,9.4094,9.4143,9.4094,9.4094,29328,0
2005-09-14,9.4192,9.4192,9.4094,9.4094,44635,0
2005-09-15,9.4192,9.4192,9.4094,9.4143,45058,0
2005-09-16,9.4094,9.4143,9.4094,9.4094,31666,0
2005-09-19,9.4094,9.4143,9.4094,9.4094,53769,0
2005-09-20,9.4143,9.4192,9.4094,9.4094,66737,0
2005-09-21,9.4094,9.4143,9.4094,9.4094,302001,0
2005-09-22,9.4094,9.4143,9.4094,9.4094,141116,0
2005-09-23,9.4094,9.4143,9.4094,9.4143,10412,0
2005-09-26,9.4094,9.4143,9.4094,9.4094,185325,0
2005-09-27,9.4094,9.4143,9.4094,9.4094,309013,0
2005-09-28,9.4094,9.4143,9.4094,9.4143,198712,0
2005-09-29,9.4094,9.4192,9.4094,9.4094,888792,0
2005-09-30,9.4143,9.4143,9.3861,9.3919,240370,0
2005-10-03,9.3161,9.3161,9.1034,9.1147,105836,0
2005-10-04,9.1034,9.1289,9.0109,9.1233,68006,0
2005-10-05,9.0618,9.1289,9.0572,9.1289,55477,0
2005-10-06,9.1525,9.1525,9.0109,9.0572,50159,0
2005-10-07,9.0392,9.0572,8.8692,8.916,67791,0
2005-10-10,8.939,9.0572,8.8269,8.8921,52283,0
2005-10-11,8.8453,8.916,8.7562,8.8453,62907,0
2005-10-12,8.939,8.939,8.7043,8.8232,120717,0
2005-10-13,8.8453,8.916,8.7755,8.8692,44204,0
2005-10-14,8.7516,8.7626,8.5884,8.6392,49094,0
2005-10-17,8.6579,8.7516,8.5403,8.5822,46116,0
2005-10-18,8.6107,8.6107,8.2803,8.493,172363,0
2005-10-19,8.4222,8.633,8.2569,8.469,98186,0
2005-10-20,8.4222,8.469,8.1682,8.352,142395,0
2005-10-21,8.3046,8.3996,8.2344,8.2344,105836,0
2005-10-24,8.1632,8.3046,8.05,8.2803,232932,0
2005-10-25,8.352,8.518,8.352,8.4797,91811,0
2005-10-26,8.3087,8.5652,8.2569,8.4075,164708,0
2005-10-27,8.4404,8.4465,8.3287,8.4222,119018,0
2005-10-28,8.3996,8.633,8.352,8.5403,116253,0
2005-10-31,8.6536,8.6536,8.352,8.4465,177889,0
2005-11-01,8.3996,8.5822,8.3996,8.4222,106902,0
2005-11-02,8.469,8.469,8.352,8.469,97547,0
2005-11-03,8.4645,8.7755,8.4222,8.7755,94361,0
2005-11-04,8.7755,8.8692,8.7287,8.8232,71197,0
2005-11-07,8.8453,8.939,8.8453,8.9114,49518,0
2005-11-08,8.9353,9.0241,8.8738,8.9901,83950,0
2005-11-09,9.0109,9.0185,8.7516,8.8232,79489,0
2005-11-10,8.8453,8.9863,8.7985,8.8921,71408,0
2005-11-11,8.8921,8.8921,8.6197,8.7177,117529,0
2005-11-14,8.7043,8.8453,8.682,8.8397,58449,0
2005-11-15,8.7985,8.8921,8.5884,8.6107,99253,0
2005-11-16,8.5652,8.7043,8.518,8.5652,126244,0
2005-11-17,8.5884,8.6107,8.3773,8.4404,112638,0
2005-11-18,8.3945,8.6107,8.3773,8.5403,90107,0
2005-11-21,8.6107,8.7985,8.4734,8.7985,160671,0
2005-11-22,8.7287,8.7516,8.5403,8.5456,85860,0
2005-11-23,8.5456,8.5723,8.352,8.5367,176183,0
2005-11-25,8.3884,8.4465,8.3486,8.3719,106050,0
2005-11-28,8.3773,8.4465,8.2344,8.3287,185963,0
2005-11-29,8.3287,8.4465,8.2395,8.3773,262686,0
2005-11-30,8.3046,8.4222,8.2395,8.3046,213805,0
2005-12-01,8.3287,8.4325,8.2569,8.352,198290,0
2005-12-02,8.352,8.7141,8.3486,8.6107,215076,0
2005-12-05,8.633,8.633,8.518,8.518,97547,0
2005-12-06,8.5652,8.682,8.518,8.6437,154295,0
2005-12-07,8.5884,8.633,8.404,8.5965,166622,0
2005-12-08,8.5884,8.6107,8.4075,8.502,176610,0
2005-12-09,8.469,8.5965,8.4325,8.5965,150682,0
2005-12-12,8.5965,8.5965,8.4274,8.4404,147283,0
2005-12-13,8.2101,8.2569,7.9755,8.0374,310930,0
2005-12-14,8.0273,8.1632,8.0039,8.0702,325805,0
2005-12-15,8.05,8.1397,7.998,8.0786,276924,0
2005-12-16,8.0316,8.0702,8.0039,8.0039,261833,0
2005-12-19,8.0466,8.0835,7.815,7.9373,500930,0
2005-12-20,7.8441,7.9138,7.7542,7.8109,356619,0
2005-12-21,7.7542,7.9007,7.7542,7.8012,411244,0
2005-12-22,7.7638,7.9293,7.7599,7.768,337708,0
2005-12-23,7.7638,7.905,7.7542,7.8814,314754,0
2005-12-27,7.7867,7.8668,7.772,7.7777,402953,0
2005-12-28,7.7638,7.8668,7.7032,7.8297,361300,0
2005-12-29,7.8297,7.8579,7.7209,7.7599,503058,0
2005-12-30,7.7599,7.8441,7.7161,7.7492,548111,0
2006-01-03,7.8482,7.9755,7.8109,7.9423,167686,0
2006-01-04,7.9528,8.1582,7.9528,8.1221,262686,0
2006-01-05,8.1632,8.2301,8.1163,8.2018,205939,0
2006-01-06,8.2249,8.2569,8.2018,8.2525,156419,0
2006-01-09,8.2803,8.3486,8.2673,8.3011,176397,0
2006-01-10,8.3245,8.3245,8.1859,8.3011,201049,0
2006-01-11,8.3486,8.3773,8.2629,8.3609,111366,0
2006-01-12,8.3374,8.3659,8.2916,8.32,133468,0
2006-01-13,8.2803,8.3719,8.243,8.32,155573,0
2006-01-17,8.2803,8.3287,8.1967,8.314,150472,0
2006-01-18,8.2803,8.2803,8.1272,8.2249,131767,0
2006-01-19,8.2018,8.2569,8.1397,8.2143,146218,0
2006-01-20,8.2202,8.2202,8.0927,8.1632,92875,0
2006-01-23,8.1397,8.2018,8.0416,8.1825,200628,0
2006-01-24,8.1632,8.1783,8.0986,8.1506,126882,0
2006-01-25,8.1305,8.1967,8.0927,8.1163,190211,0
2006-01-26,8.0986,8.1682,8.0927,8.1506,173000,0
2006-01-27,8.1163,8.314,8.1163,8.2143,178310,0
2006-01-30,8.1548,8.2344,8.1506,8.1825,126667,0
2006-01-31,8.1582,8.2249,8.1163,8.1825,196589,0
2006-02-01,8.1632,8.1919,8.0835,8.1682,175972,0
2006-02-02,8.0986,8.1682,8.05,8.1582,221242,0
2006-02-03,8.1582,8.1859,8.0835,8.0835,154508,0
2006-02-06,8.1221,8.1632,8.0986,8.1582,106479,0
2006-02-07,8.1448,8.1859,8.102,8.1682,152599,0
2006-02-08,8.1632,8.2957,8.1582,8.2673,175972,0
2006-02-09,8.2759,8.3011,8.1919,8.2143,188938,0
2006-02-10,8.2344,8.2491,8.0986,8.1506,92235,0
2006-02-13,8.1682,8.2759,8.1632,8.2344,217412,0
2006-02-14,8.2344,8.3321,8.2344,8.2803,158121,0
2006-02-15,8.352,8.3773,8.2569,8.3011,132409,0
2006-02-16,8.3011,8.4117,8.2491,8.2724,237393,0
2006-02-17,8.2395,8.3287,8.2018,8.3046,136019,0
2006-02-21,8.2803,8.3486,8.2569,8.3011,116253,0
2006-02-22,8.3609,8.469,8.2803,8.436,156848,0
2006-02-23,8.4222,8.493,8.3773,8.3841,135380,0
2006-02-24,8.3486,8.4611,8.2803,8.3555,141968,0
2006-02-27,8.3374,8.3609,8.2854,8.3555,188723,0
2006-02-28,8.3321,8.4645,8.3046,8.4645,218053,0
2006-03-01,8.3945,8.5198,8.3798,8.5126,158546,0
2006-03-02,8.5198,8.559,8.469,8.518,132620,0
2006-03-03,8.4465,8.493,8.3996,8.469,109879,0
2006-03-06,8.493,8.493,8.4117,8.4465,132191,0
2006-03-07,8.3996,8.4404,8.3374,8.3773,102861,0
2006-03-08,8.3046,8.4465,8.2569,8.3996,142182,0
2006-03-09,8.404,8.4404,8.3374,8.4222,87350,0
2006-03-10,8.4465,8.469,8.3841,8.4465,109453,0
2006-03-13,8.3245,8.3486,8.2395,8.2629,143033,0
2006-03-14,8.243,8.3996,8.243,8.2803,108391,0
2006-03-15,8.3011,8.3555,8.2395,8.3555,128154,0
2006-03-16,8.3321,8.3798,8.3046,8.3719,100100,0
2006-03-17,8.3011,8.3996,8.2629,8.32,133044,0
2006-03-20,8.3321,8.3609,8.2724,8.314,126244,0
2006-03-21,8.2957,8.3434,8.2569,8.2724,118171,0
2006-03-22,8.243,8.2724,8.2301,8.2629,103928,0
2006-03-23,8.2491,8.2803,8.1919,8.2249,147283,0
2006-03-24,8.2018,8.2803,8.1783,8.2344,147065,0
2006-03-27,8.2569,8.2629,8.1548,8.1733,109240,0
2006-03-28,8.1733,8.1967,8.0702,8.0927,181292,0
2006-03-29,8.05,8.1548,8.05,8.1397,157056,0
2006-03-30,8.1397,8.1825,8.1062,8.1825,110725,0
2006-03-31,8.1919,8.2101,8.1397,8.2018,124118,0
2006-04-03,8.2101,8.2301,8.1062,8.1506,340894,0
2006-04-04,8.1448,8.2101,8.1347,8.2018,122203,0
2006-04-05,8.2101,8.2724,8.1733,8.206,141332,0
2006-04-06,8.2249,8.2569,8.2018,8.2301,109026,0
2006-04-07,8.2491,8.2673,8.1825,8.1825,154508,0
2006-04-10,8.1397,8.2301,8.0558,8.0735,205091,0
2006-04-11,8.0735,8.1347,8.013,8.0416,142395,0
2006-04-12,8.009,8.0644,8.0039,8.0466,124755,0
2006-04-13,8.0466,8.05,7.9609,8.009,128366,0
2006-04-17,8.009,8.0216,7.8109,7.9373,157483,0
2006-04-18,7.9528,7.9653,7.8482,7.9138,221242,0
2006-04-19,7.8668,7.9333,7.8619,7.909,241854,0
2006-04-20,7.9235,7.9938,7.909,7.9813,197655,0
2006-04-21,7.998,8.0644,7.9813,8.0644,137507,0
2006-04-24,8.0316,8.0558,7.9813,8.05,192768,0
2006-04-25,8.0374,8.05,7.9755,8.0466,198712,0
2006-04-26,8.0216,8.06,7.998,8.0216,143033,0
2006-04-27,7.9938,8.06,7.9813,8.0316,165982,0
2006-04-28,8.013,8.1062,7.998,8.1062,140269,0
2006-05-01,8.1062,8.1062,8.0558,8.0986,95851,0
2006-05-02,8.0927,8.1163,8.0558,8.0835,134321,0
2006-05-03,8.0644,8.1062,7.9813,8.0374,142395,0
2006-05-04,8.05,8.1062,8.0273,8.0927,132191,0
2006-05-05,8.0835,8.1825,8.0735,8.1825,114340,0
2006-05-08,8.1825,8.1919,8.1397,8.1632,167260,0
2006-05-09,8.1548,8.1967,8.1163,8.1919,130068,0
2006-05-10,8.1582,8.1582,8.0927,8.1506,160241,0
2006-05-11,8.1272,8.1506,8.0039,8.0644,155573,0
2006-05-12,8.0374,8.0558,7.9813,7.9813,101803,0
2006-05-15,7.9755,8.0466,7.9423,8.0416,120717,0
2006-05-16,7.9528,8.0466,7.9528,8.0216,103287,0
2006-05-17,7.9576,7.9846,7.8814,7.9293,137297,0
2006-05-18,7.9188,7.9469,7.8855,7.909,109026,0
2006-05-19,7.905,7.9293,7.6458,7.8725,253118,0
2006-05-22,7.8344,7.8903,7.7867,7.8579,94148,0
2006-05-23,7.9007,7.9188,7.8297,7.8482,120505,0
2006-05-24,7.8725,7.8814,7.7363,7.7638,130279,0
2006-05-25,7.7638,7.8198,7.7396,7.7963,176827,0
2006-05-26,7.768,7.806,7.7542,7.7923,195739,0
2006-05-30,7.7923,7.7963,7.7314,7.772,128577,0
2006-05-31,7.7638,7.8109,7.6654,7.7396,258223,0
2006-06-01,7.7542,7.8482,7.7032,7.8198,107326,0
2006-06-02,7.8579,7.8903,7.7923,7.8814,151109,0
2006-06-05,7.8344,7.905,7.8109,7.8668,109661,0
2006-06-06,7.8482,7.8814,7.772,7.806,81821,0
2006-06-07,7.7777,7.8952,7.7638,7.8579,141116,0
2006-06-08,7.8521,7.8619,7.772,7.8384,114340,0
2006-06-09,7.8344,7.905,7.8248,7.8903,101370,0
2006-06-12,7.8903,7.9293,7.8109,7.8579,95215,0
2006-06-13,7.6701,7.6975,7.5337,7.6411,170448,0
2006-06-14,7.6231,7.6316,7.5573,7.6316,116465,0
2006-06-15,7.6654,7.7258,7.6364,7.6975,110516,0
2006-06-16,7.7445,7.7445,7.58,7.5947,127303,0
2006-06-19,7.5894,7.6458,7.5242,7.5469,117529,0
2006-06-20,7.5573,7.6082,7.5188,7.561,123909,0
2006-06-21,7.5665,7.5894,7.5055,7.5573,166838,0
2006-06-22,7.5469,7.561,7.4575,7.5055,163222,0
2006-06-23,7.4623,7.5421,7.4623,7.5055,152599,0
2006-06-26,7.5092,7.5188,7.4488,7.4575,175337,0
2006-06-27,7.4575,7.5092,7.4107,7.416,211041,0
2006-06-28,7.4205,7.4953,7.4107,7.4812,172784,0
2006-06-29,7.4575,7.5705,7.4536,7.561,273948,0
2006-06-30,7.5421,7.6552,7.5421,7.6231,175337,0
2006-07-03,7.6411,7.6796,7.6411,7.6796,56101,0
2006-07-05,7.6701,7.7867,7.6231,7.6654,210403,0
2006-07-06,7.6231,7.772,7.6231,7.6881,173632,0
2006-07-07,7.7121,7.7396,7.6458,7.6701,213592,0
2006-07-10,7.6552,7.7161,7.6512,7.6928,90107,0
2006-07-11,7.6881,7.7121,7.6458,7.6928,166410,0
2006-07-12,7.6701,7.7258,7.6601,7.6881,141541,0
2006-07-13,7.6701,7.7777,7.6364,7.708,252059,0
2006-07-14,7.708,7.708,7.6316,7.674,131980,0
2006-07-17,7.6654,7.6928,7.6364,7.6552,111366,0
2006-07-18,7.6458,7.6975,7.6276,7.6975,87564,0
2006-07-19,7.6834,7.7396,7.6458,7.7396,186599,0
2006-07-20,7.7599,7.7963,7.7363,7.7638,108391,0
2006-07-21,7.7314,7.7963,7.7032,7.7258,124536,0
2006-07-24,7.7542,7.8384,7.7314,7.8384,194886,0
2006-07-25,7.815,7.8814,7.806,7.8814,89691,0
2006-07-26,7.8814,7.9813,7.8668,7.9576,209339,0
2006-07-27,7.9755,7.998,7.9235,7.9755,119224,0
2006-07-28,7.9695,8.013,7.9423,7.998,144946,0
2006-07-31,7.9576,7.9895,7.8855,7.9576,93515,0
2006-08-01,7.9755,8.009,7.905,7.998,177457,0
2006-08-02,7.998,8.0466,7.9938,8.0416,121566,0
2006-08-03,7.998,8.0735,7.9938,8.0644,128366,0
2006-08-04,8.0886,8.1397,8.0702,8.102,126667,0
2006-08-07,8.0466,8.1825,8.0374,8.1506,155148,0
2006-08-08,8.1733,8.1919,8.1163,8.1632,141116,0
2006-08-09,8.1733,8.2101,8.1397,8.2101,163222,0
2006-08-10,8.1733,8.2202,8.1632,8.1967,97763,0
2006-08-11,8.1783,8.2301,8.1448,8.2301,98186,0
2006-08-14,8.2249,8.3245,8.2101,8.32,129848,0
2006-08-15,8.3245,8.4222,8.2101,8.3798,205305,0
2006-08-16,8.3773,8.4645,8.3659,8.4222,157696,0
2006-08-17,8.3841,8.518,8.3773,8.4171,137079,0
2006-08-18,8.3996,8.4886,8.3945,8.4886,104138,0
2006-08-21,8.4559,8.5083,8.436,8.485,163646,0
2006-08-22,8.4645,8.485,8.4325,8.4734,94575,0
2006-08-23,8.4498,8.4966,8.4274,8.4498,148134,0
2006-08-24,8.3884,8.485,8.3884,8.485,163646,0
2006-08-25,8.4734,8.4886,8.4222,8.4611,150472,0
2006-08-28,8.4645,8.493,8.4325,8.4465,173000,0
2006-08-29,8.4325,8.4611,8.3773,8.4498,157267,0
2006-08-30,8.4611,8.4966,8.4171,8.4465,113065,0
2006-08-31,8.4559,8.4645,8.3996,8.4222,108175,0
2006-09-01,8.4325,8.4465,8.3884,8.4171,128577,0
2006-09-05,8.4117,8.4465,8.4075,8.4222,111999,0
2006-09-06,8.436,8.4465,8.3996,8.4404,137297,0
2006-09-07,8.404,8.4222,8.352,8.4117,143251,0
2006-09-08,8.3996,8.4117,8.3486,8.4117,137297,0
2006-09-11,8.404,8.5198,8.3996,8.5198,81821,0
2006-09-12,8.5126,8.5652,8.4734,8.5538,193614,0
2006-09-13,8.3841,8.4325,8.3486,8.404,202116,0
2006-09-14,8.3798,8.3996,8.2957,8.352,116677,0
2006-09-15,8.3719,8.3773,8.314,8.3287,101164,0
2006-09-18,8.3434,8.3996,8.2854,8.3287,152166,0
2006-09-19,8.2854,8.5759,8.2854,8.4117,193820,0
2006-09-20,8.436,8.4645,8.3609,8.4222,147923,0
2006-09-21,8.404,8.4734,8.3659,8.3841,137507,0
2006-09-22,8.3798,8.4465,8.3287,8.436,149829,0
2006-09-25,8.4404,8.485,8.3609,8.4222,204878,0
2006-09-26,8.4274,8.4886,8.4222,8.4886,214228,0
2006-09-27,8.4886,8.518,8.4171,8.4465,194037,0
2006-09-28,8.4645,8.5538,8.4325,8.5083,164283,0
2006-09-29,8.5884,8.6044,8.518,8.6044,259499,0
2006-10-02,8.6009,8.6285,8.5474,8.6044,160034,0
2006-10-03,8.6197,8.6579,8.5474,8.6437,195739,0
2006-10-04,8.6285,8.6909,8.6107,8.6856,239941,0
2006-10-05,8.6758,8.7239,8.5403,8.6481,302640,0
2006-10-06,8.6437,8.769,8.6107,8.7177,141332,0
2006-10-09,8.7097,8.747,8.6481,8.747,102861,0
2006-10-10,8.7516,8.7626,8.7097,8.7516,127729,0
2006-10-11,8.7287,8.7516,8.6615,8.7516,172784,0
2006-10-12,8.7406,8.7562,8.6481,8.7239,173000,0
2006-10-13,8.7516,8.78,8.6668,8.747,112426,0
2006-10-16,8.7985,8.7985,8.633,8.6668,108816,0
2006-10-17,8.7043,8.7287,8.5965,8.7177,161098,0
2006-10-18,8.7097,8.7847,8.6392,8.6481,190426,0
2006-10-19,8.6579,8.6909,8.633,8.6758,168316,0
2006-10-20,8.6392,8.7141,8.5965,8.7043,110303,0
2006-10-23,8.7406,8.7755,8.7097,8.7239,123267,0
2006-10-24,8.7626,8.7755,8.6615,8.7239,159608,0
2006-10-25,8.769,8.7755,8.633,8.6723,187450,0
2006-10-26,8.7516,8.7516,8.6579,8.6909,159396,0
2006-10-27,8.7654,8.78,8.6536,8.7141,109879,0
2006-10-30,8.7141,8.7333,8.6481,8.6856,175124,0
2006-10-31,8.7043,8.8453,8.6954,8.769,204664,0
2006-11-01,8.769,8.837,8.7516,8.78,74813,0
2006-11-02,8.7333,8.7562,8.633,8.682,82034,0
2006-11-03,8.7097,8.7562,8.6009,8.6285,99461,0
2006-11-06,8.6536,8.682,8.6044,8.6107,151534,0
2006-11-07,8.6615,8.7097,8.6107,8.7097,150046,0
2006-11-08,8.7378,8.8178,8.6481,8.6668,133044,0
2006-11-09,8.682,8.747,8.6579,8.747,141968,0
2006-11-10,8.7562,8.7562,8.6579,8.6954,90535,0
2006-11-13,8.7097,8.7239,8.6437,8.682,96064,0
2006-11-14,8.6579,8.6579,8.5884,8.6392,194674,0
2006-11-15,8.6481,8.6579,8.5884,8.6249,142609,0
2006-11-16,8.6437,8.6579,8.5759,8.6197,203388,0
2006-11-17,8.6249,8.7043,8.5938,8.7043,146218,0
2006-11-20,8.7177,8.8178,8.7043,8.7287,141116,0
2006-11-21,8.7287,8.7893,8.6723,8.6998,98186,0
2006-11-22,8.7239,8.7287,8.5474,8.5652,272465,0
2006-11-24,8.5652,8.5965,8.5652,8.5697,40378,0
2006-11-27,8.5474,8.5965,8.4325,8.4404,148342,0
2006-11-28,8.4325,8.5652,8.4222,8.5403,175548,0
2006-11-29,8.559,8.7287,8.5538,8.682,159608,0
2006-11-30,8.6723,8.8131,8.6668,8.769,165557,0
2006-12-01,8.7239,8.8232,8.6615,8.7985,124536,0
2006-12-04,8.78,8.837,8.7562,8.7948,110936,0
2006-12-05,8.7985,8.8324,8.7626,8.8324,147283,0
2006-12-06,8.804,8.8232,8.7097,8.7287,161312,0
2006-12-07,8.7043,8.7948,8.6615,8.7948,173212,0
2006-12-08,8.8178,8.9205,8.7097,8.916,120505,0
2006-12-11,8.916,8.974,8.8802,8.939,202964,0
2006-12-12,8.939,9.0014,8.939,9.0014,136657,0
2006-12-13,8.8076,8.8076,8.6856,8.7333,155573,0
2006-12-14,8.7654,8.7654,8.6437,8.6954,120289,0
2006-12-15,8.7287,8.7378,8.6107,8.6481,129429,0
2006-12-18,8.5938,8.6536,8.5652,8.5884,169174,0
2006-12-19,8.5456,8.5759,8.493,8.559,230168,0
2006-12-20,8.5403,8.6171,8.493,8.5538,266721,0
2006-12-21,8.559,8.6668,8.5456,8.5759,236123,0
2006-12-22,8.5884,8.6481,8.5474,8.5884,154083,0
2006-12-26,8.5884,8.6392,8.5367,8.5697,255885,0
2006-12-27,8.5723,8.6579,8.5723,8.6009,145587,0
2006-12-28,8.5884,8.6437,8.5697,8.5884,141332,0
2006-12-29,8.6481,8.6723,8.5697,8.6249,224855,0
2007-01-03,8.633,8.7333,8.633,8.7097,158333,0
2007-01-04,8.7043,8.8692,8.6909,8.8692,123267,0
2007-01-05,8.8269,8.8269,8.633,8.682,250148,0
2007-01-08,8.6998,8.7626,8.5938,8.6909,115399,0
2007-01-09,8.7043,8.7287,8.5938,8.6954,130279,0
2007-01-10,8.7406,8.8232,8.6615,8.7516,178950,0
2007-01-11,8.7333,8.7985,8.7287,8.7755,90962,0
2007-01-12,8.7948,8.8563,8.7406,8.8453,148769,0
2007-01-16,8.7516,8.8637,8.7516,8.8637,178522,0
2007-01-17,8.7985,8.9087,8.7985,8.8637,142609,0
2007-01-18,8.9031,8.9353,8.7287,8.8232,249505,0
2007-01-19,8.8232,8.8397,8.7516,8.8232,167686,0
2007-01-22,8.8921,8.8921,8.6954,8.747,169385,0
2007-01-23,8.7654,8.8976,8.6998,8.8076,215718,0
2007-01-24,8.7985,8.9114,8.7562,8.8692,213160,0
2007-01-25,8.7847,8.8453,8.7239,8.7654,213592,0
2007-01-26,8.769,8.86,8.7516,8.8269,151324,0
2007-01-29,8.8692,8.939,8.8269,8.8802,157483,0
2007-01-30,8.939,8.9788,8.8848,8.9491,151743,0
2007-01-31,8.9628,9.0297,8.9252,9.0185,176827,0
2007-02-01,9.0684,9.0684,8.9205,9.0109,286487,0
2007-02-02,9.0185,9.0335,8.974,9.0335,120717,0
2007-02-05,8.9546,9.1233,8.9546,9.0534,166838,0
2007-02-06,9.0959,9.1421,9.0297,9.1081,226128,0
2007-02-07,9.1421,9.1421,8.8866,9.0618,168107,0
2007-02-08,9.0572,9.0817,8.9316,9.0817,201478,0
2007-02-09,9.0572,9.0618,8.9087,8.939,103505,0
2007-02-12,8.9674,8.9863,8.916,8.9546,102663,0
2007-02-13,8.9591,9.0817,8.939,9.0817,157514,0
2007-02-14,9.0618,9.0817,8.9591,9.0684,193614,0
2007-02-15,9.0817,9.0817,8.9788,8.9958,157696,0
2007-02-16,9.0335,9.043,8.974,9.043,136870,0
2007-02-20,8.9863,9.0684,8.9863,9.0534,178736,0
2007-02-21,9.0014,9.0572,8.9546,8.9834,157696,0
2007-02-22,9.0185,9.0817,9.0014,9.0392,191487,0
2007-02-23,9.0392,9.1289,9.0392,9.1233,114556,0
2007-02-26,9.1289,9.1365,9.043,9.1195,135592,0
2007-02-27,9.0846,9.0846,8.8637,8.8637,158972,0
2007-02-28,8.8453,8.9788,8.804,8.9628,169385,0
2007-03-01,8.9788,9.0477,8.633,8.8269,155148,0
2007-03-02,8.8848,8.939,8.7654,8.78,58659,0
2007-03-05,8.78,8.9114,8.6536,8.7043,94788,0
2007-03-06,8.7948,8.8232,8.7516,8.8131,75446,0
2007-03-07,8.7985,9.043,8.7985,8.9205,145367,0
2007-03-08,9.0335,9.1762,8.7562,8.8802,247594,0
2007-03-09,8.9205,8.9674,8.8738,8.9205,86498,0
2007-03-12,8.9353,8.9863,8.9114,8.9252,143033,0
2007-03-13,8.7406,8.747,8.5723,8.5723,124336,0
2007-03-14,8.6285,8.7097,8.5083,8.5242,159185,0
2007-03-15,8.6392,8.6392,8.5538,8.6197,120717,0
2007-03-16,8.5965,8.7141,8.5965,8.6579,101592,0
2007-03-19,8.7516,8.7516,8.6437,8.682,153238,0
2007-03-20,8.6954,8.7141,8.5965,8.6668,131555,0
2007-03-21,8.6856,8.7406,8.6536,8.7177,104352,0
2007-03-22,8.7177,8.769,8.6856,8.7141,114340,0
2007-03-23,8.7177,8.7626,8.6107,8.7177,106479,0
2007-03-26,8.7239,8.7287,8.6009,8.6723,145793,0
2007-03-27,8.6481,8.6758,8.5652,8.6197,162163,0
2007-03-28,8.6107,8.6392,8.5538,8.6197,93515,0
2007-03-29,8.682,8.6998,8.633,8.6615,90962,0
2007-03-30,8.7177,8.7516,8.682,8.747,111578,0
2007-04-02,8.7097,8.8848,8.7097,8.8692,130493,0
2007-04-03,8.916,8.939,8.8738,8.9087,79277,0
2007-04-04,8.8637,8.9353,8.8637,8.9316,140059,0
2007-04-05,8.9353,9.0071,8.9353,8.9958,175548,0
2007-04-09,8.9958,9.0109,8.9316,9.0109,120505,0
2007-04-10,9.0014,9.0014,8.9316,8.9591,127516,0
2007-04-11,8.9788,8.9958,8.8738,8.8866,121355,0
2007-04-12,8.8738,8.939,8.8738,8.9087,124965,0
2007-04-13,8.9353,8.9834,8.8802,8.9491,111999,0
2007-04-16,8.9901,8.9958,8.9205,8.974,105836,0
2007-04-17,9.0109,9.0109,8.9316,8.9834,124336,0
2007-04-18,8.939,8.9788,8.9031,8.916,88625,0
2007-04-19,8.8692,8.8976,8.78,8.8178,100316,0
2007-04-20,8.8453,8.9114,8.837,8.8738,113278,0
2007-04-23,8.8866,8.916,8.8397,8.8563,154083,0
2007-04-24,8.8563,8.8692,8.8131,8.8269,144303,0
2007-04-25,8.8453,8.9252,8.8131,8.9252,173632,0
2007-04-26,8.9031,8.9591,8.9031,8.9205,112638,0
2007-04-27,8.9031,8.939,8.8637,8.9114,109026,0
2007-04-30,8.9205,8.9252,8.7893,8.7893,102222,0
2007-05-01,8.7985,8.8178,8.7516,8.7948,148342,0
2007-05-02,8.7985,8.8866,8.78,8.8692,171510,0
2007-05-03,8.8738,8.9316,8.8269,8.8921,190003,0
2007-05-04,8.8453,8.9087,8.8076,8.8738,171085,0
2007-05-07,8.8738,8.9353,8.8563,8.8976,140907,0
2007-05-08,8.9031,8.9031,8.8269,8.837,87139,0
2007-05-09,8.8738,8.9031,8.8637,8.8692,105205,0
2007-05-10,8.9087,8.9087,8.769,8.7755,124965,0
2007-05-11,8.78,8.9031,8.78,8.8738,138992,0
2007-05-14,8.86,8.9114,8.8453,8.8453,92029,0
2007-05-15,8.8563,8.939,8.837,8.8637,165135,0
2007-05-16,8.8453,8.9087,8.8453,8.8866,110090,0
2007-05-17,8.8692,8.9031,8.8637,8.8976,62057,0
2007-05-18,8.8921,8.974,8.8848,8.9252,132828,0
2007-05-21,8.9087,9.0014,8.9087,8.9591,134103,0
2007-05-22,8.9788,8.9901,8.9031,8.9031,163858,0
2007-05-23,8.9353,8.9591,8.9031,8.9353,153238,0
2007-05-24,8.8848,8.939,8.86,8.8848,143033,0
2007-05-25,8.916,8.916,8.86,8.8866,151324,0
2007-05-29,8.9353,8.939,8.9031,8.9316,98827,0
2007-05-30,8.8921,8.9958,8.8848,8.974,144303,0
2007-05-31,8.9788,9.0722,8.9788,9.0335,129848,0
2007-06-01,9.0572,9.1563,9.0572,9.1195,126031,0
2007-06-04,9.1195,9.1704,9.0959,9.1704,82250,0
2007-06-05,9.1704,9.1704,9.076,9.1195,121141,0
2007-06-06,9.0722,9.0902,8.9445,8.9863,139847,0
2007-06-07,8.9901,9.0392,8.8802,8.8866,143251,0
2007-06-08,8.8866,9.0165,8.8563,9.0165,141332,0
2007-06-11,9.0165,9.0846,9.0165,9.0618,134529,0
2007-06-12,9.0297,9.0297,8.8976,8.9316,102222,0
2007-06-13,8.6758,8.8866,8.6758,8.8324,165557,0
2007-06-14,8.8453,8.9628,8.8453,8.8976,135592,0
2007-06-15,8.9445,9.0185,8.8866,8.9316,115190,0
2007-06-18,8.9252,9.0572,8.9252,9.0109,173850,0
2007-06-19,9.0335,9.043,8.9674,9.0109,164708,0
2007-06-20,9.0572,9.1233,8.9316,8.9316,119864,0
2007-06-21,8.939,8.9901,8.8976,8.9087,78846,0
2007-06-22,8.9316,8.9628,8.8269,8.8976,97127,0
2007-06-25,8.9674,8.9674,8.8976,8.939,78422,0
2007-06-26,8.8976,9.0297,8.8976,8.9353,129429,0
2007-06-27,8.939,8.9674,8.8453,8.8738,112426,0
2007-06-28,8.8921,8.9628,8.8453,8.8453,114127,0
2007-06-29,8.9863,9.0335,8.8976,8.9087,77360,0
2007-07-02,9.0014,9.1856,8.9901,9.0241,256309,0
2007-07-03,9.0014,9.1195,8.9087,8.9901,73959,0
2007-07-05,9.0392,9.0572,8.939,8.939,65882,0
2007-07-06,8.939,9.0534,8.7654,8.9316,171936,0
2007-07-09,8.9445,9.0185,8.916,8.9353,137507,0
2007-07-10,8.8637,8.9591,8.8637,8.9087,72684,0
2007-07-11,8.86,9.0297,8.86,8.8976,105836,0
2007-07-12,8.9674,9.0817,8.9353,9.0572,95423,0
2007-07-13,9.1034,9.1034,8.9252,8.9628,107753,0
2007-07-16,8.9834,8.9834,8.8637,8.9628,82673,0
2007-07-17,8.9674,9.0477,8.9114,8.9114,104138,0
2007-07-18,8.8866,8.9114,8.837,8.8563,80545,0
2007-07-19,8.9252,8.9628,8.8324,8.8324,59938,0
2007-07-20,8.86,8.8738,8.6723,8.747,87773,0
2007-07-23,8.8232,8.8269,8.6107,8.6437,242924,0
2007-07-24,8.6171,8.6437,8.3087,8.3719,160034,0
2007-07-25,8.4611,8.5697,8.2569,8.314,133888,0
2007-07-26,8.3011,8.3046,8.0986,8.1305,131767,0
2007-07-27,8.0835,8.1397,7.9333,8.0558,175124,0
2007-07-30,8.1163,8.243,8.1163,8.1506,117739,0
2007-07-31,8.206,8.4274,8.206,8.2569,142822,0
2007-08-01,8.352,8.3996,8.2525,8.2916,58872,0
2007-08-02,8.4075,8.4559,8.2301,8.2916,92235,0
2007-08-03,8.314,8.3486,8.2202,8.243,121992,0
2007-08-06,8.2525,8.2916,8.1163,8.206,58659,0
2007-08-07,8.2101,8.2395,8.0702,8.2344,134743,0
2007-08-08,8.2202,8.4498,8.1783,8.1859,230387,0
2007-08-09,8.0039,8.2018,8.0039,8.1221,167472,0
2007-08-10,7.998,8.0216,7.6975,7.9423,214652,0
2007-08-13,7.9938,8.1783,7.9609,7.998,110516,0
2007-08-14,7.998,8.0558,7.7867,7.8619,165777,0
2007-08-15,7.815,7.815,7.5665,7.5705,222306,0
2007-08-16,7.2893,7.561,7.0579,7.4812,306469,0
2007-08-17,7.8579,7.9695,7.5377,7.8579,190638,0
2007-08-20,8.0927,8.1397,7.8344,7.9653,105626,0
2007-08-21,7.9188,8.0644,7.8619,7.9755,121992,0
2007-08-22,8.0702,8.5083,7.9333,8.1397,123050,0
2007-08-23,8.2101,8.2569,7.9333,7.9333,144091,0
2007-08-24,7.9423,8.1548,7.9293,8.102,162163,0
2007-08-27,8.1397,8.1682,7.9653,7.9653,115615,0
2007-08-28,7.9528,8.009,7.6928,7.7161,139629,0
2007-08-29,7.7867,8.0416,7.7867,7.9609,97547,0
2007-08-30,7.8441,7.998,7.7963,7.9653,124755,0
2007-08-31,8.0216,8.1632,7.9846,8.1397,152382,0
2007-09-04,8.1347,8.1733,8.0835,8.1397,142182,0
2007-09-05,8.0886,8.1112,8.0273,8.102,86920,0
2007-09-06,8.0466,8.1163,8.0466,8.1062,107115,0
2007-09-07,8.0216,8.06,7.905,7.9293,107966,0
2007-09-10,7.9528,7.9755,7.7638,7.8482,146856,0
2007-09-11,7.8521,7.9469,7.8441,7.909,166622,0
2007-09-12,7.708,7.7492,7.5705,7.6411,140907,0
2007-09-13,7.7161,7.7258,7.5947,7.5987,131980,0
2007-09-14,7.5573,7.6411,7.4905,7.5517,137718,0
2007-09-17,7.5421,7.5421,7.4389,7.4389,177035,0
2007-09-18,7.5281,7.6552,7.4725,7.6082,183626,0
2007-09-19,7.6458,7.7542,7.5705,7.6231,232509,0
2007-09-20,7.5947,7.7445,7.4812,7.561,332816,0
2007-09-21,7.6138,7.6654,7.5752,7.6601,189582,0
2007-09-24,7.6654,7.6881,7.5987,7.6458,215718,0
2007-09-25,7.6231,7.6411,7.5517,7.5752,164926,0
2007-09-26,7.6458,7.6601,7.5377,7.5421,120505,0
2007-09-27,7.5852,7.6601,7.5852,7.5894,126882,0
2007-09-28,7.6701,7.6928,7.5752,7.5947,123692,0
2007-10-01,7.5705,7.6834,7.5665,7.6411,198815,0
2007-10-02,7.674,7.7258,7.6552,7.6834,137079,0
2007-10-03,7.6834,7.7363,7.6601,7.7363,146643,0
2007-10-04,7.7209,7.7599,7.6928,7.7032,148769,0
2007-10-05,7.7396,7.8579,7.7396,7.7963,163222,0
2007-10-08,7.8012,7.8774,7.7599,7.7599,141756,0
2007-10-09,7.768,7.8109,7.7445,7.772,103505,0
2007-10-10,7.7492,7.7638,7.6701,7.6834,147283,0
2007-10-11,7.7209,7.7825,7.6975,7.7396,136657,0
2007-10-12,7.7258,7.806,7.7258,7.7258,85649,0
2007-10-15,7.7314,7.7542,7.5705,7.6411,143251,0
2007-10-16,7.5852,7.6552,7.5469,7.5573,166196,0
2007-10-17,7.5752,7.6231,7.5092,7.5337,141332,0
2007-10-18,7.4623,7.6411,7.4623,7.6316,170872,0
2007-10-19,7.5517,7.6138,7.4772,7.4857,193190,0
2007-10-22,7.4725,7.561,7.4205,7.5055,118171,0
2007-10-23,7.5752,7.6276,7.4623,7.5142,163009,0
2007-10-24,7.4998,7.5092,7.416,7.5055,130709,0
2007-10-25,7.5142,7.5469,7.4251,7.4812,112217,0
2007-10-26,7.5242,7.561,7.4905,7.5517,167472,0
2007-10-29,7.58,7.5947,7.5092,7.5421,135168,0
2007-10-30,7.4857,7.5281,7.4575,7.4623,122627,0
2007-10-31,7.4857,7.5469,7.4389,7.4953,293075,0
2007-11-01,7.4536,7.4725,7.3487,7.3642,136229,0
2007-11-02,7.3823,7.6316,7.3214,7.387,123267,0
2007-11-05,7.3214,7.3823,7.2556,7.2786,127729,0
2007-11-06,7.3077,7.4442,7.3077,7.3534,181292,0
2007-11-07,7.2969,7.3487,7.1994,7.1994,178950,0
2007-11-08,7.2687,7.3487,7.0763,7.2277,228679,0
2007-11-09,7.1423,7.2504,7.129,7.2045,162582,0
2007-11-12,7.1326,7.1713,6.9965,7.0018,184683,0
2007-11-13,7.0018,7.129,7.0018,7.0962,143876,0
2007-11-14,7.1245,7.1757,7.0681,7.0681,141968,0
2007-11-15,7.0481,7.0531,6.8793,6.8793,327084,0
2007-11-16,6.9497,6.9729,6.8416,6.8416,224214,0
2007-11-19,6.8366,6.8835,6.7663,6.8225,362574,0
2007-11-20,6.8929,6.9116,6.8225,6.8554,267786,0
2007-11-21,6.8276,6.8698,6.8135,6.8225,178950,0
2007-11-23,6.8929,7.0162,6.8366,6.8698,107543,0
2007-11-26,6.8647,6.9446,6.7753,6.7804,270549,0
2007-11-27,6.8135,6.9072,6.7613,6.8366,232718,0
2007-11-28,6.9311,7.1089,6.8929,6.9881,316030,0
2007-11-29,6.9634,7.0579,6.9634,7.0249,226128,0
2007-11-30,7.1045,7.2277,7.1045,7.1571,200414,0
2007-12-03,7.2171,7.2504,7.1994,7.2045,182564,0
2007-12-04,7.2045,7.3129,7.1194,7.1326,211895,0
2007-12-05,7.2277,7.241,7.1889,7.2171,346634,0
2007-12-06,7.1807,7.3168,7.1807,7.2969,171936,0
2007-12-07,7.3412,7.4107,7.3129,7.3449,199352,0
2007-12-10,7.3642,7.4205,7.3251,7.3358,267149,0
2007-12-11,7.3587,7.387,7.1473,7.1659,226343,0
2007-12-12,7.1045,7.2504,6.9446,7.0481,297538,0
2007-12-13,7.0198,7.2045,7.0198,7.0443,352158,0
2007-12-14,6.968,7.1807,6.968,7.0392,177889,0
2007-12-17,7.0249,7.0763,6.968,6.9729,197864,0
2007-12-18,6.9729,7.0249,6.9217,6.9729,163858,0
2007-12-19,6.9917,7.0481,6.9446,6.9548,245489,0
2007-12-20,6.9965,7.006,6.9217,6.9446,253549,0
2007-12-21,6.9917,7.1423,6.9917,7.1045,266299,0
2007-12-24,7.1245,7.4014,7.1245,7.4014,213592,0
2007-12-26,7.4014,7.4014,7.2224,7.2224,308379,0
2007-12-27,7.2277,7.3214,7.1571,7.1608,266086,0
2007-12-28,7.2277,7.2786,7.1659,7.1659,346487,0
2007-12-31,7.2461,7.3168,7.1846,7.2127,367289,0
2008-01-02,7.2461,7.3412,7.2461,7.2687,121595,0
2008-01-03,7.2504,7.4442,7.2504,7.3642,122841,0
2008-01-04,7.3168,7.3534,7.265,7.3214,150309,0
2008-01-07,7.3214,7.387,7.2687,7.2893,170658,0
2008-01-08,7.3358,7.4061,7.1994,7.2127,102016,0
2008-01-09,7.2127,7.3077,7.1757,7.1807,129516,0
2008-01-10,7.1659,7.3077,7.1526,7.2969,93467,0
2008-01-11,7.2461,7.2461,7.1889,7.2224,54863,0
2008-01-14,7.2786,7.2786,7.1807,7.2687,165729,0
2008-01-15,7.241,7.265,7.1009,7.1473,108104,0
2008-01-16,7.0859,7.1423,7.0392,7.063,110793,0
2008-01-17,7.1089,7.1089,6.8517,6.8598,118363,0
2008-01-18,6.9261,6.9965,6.7565,6.7613,133612,0
2008-01-22,6.6203,6.7432,6.418,6.6345,199663,0
2008-01-23,6.5215,6.6674,6.4463,6.658,162688,0
2008-01-24,6.5875,6.7382,6.573,6.691,90506,0
2008-01-25,6.7994,6.8698,6.7099,6.7565,182448,0
2008-01-28,6.7663,6.9116,6.7144,6.8647,67586,0
2008-01-29,6.8793,6.9261,6.8647,6.903,89474,0
2008-01-30,6.8698,7.063,6.8698,7.011,200560,0
2008-01-31,6.968,7.1659,6.968,7.1608,121355,0
2008-02-01,7.1009,7.2127,7.0808,7.1889,126136,0
2008-02-04,7.1571,7.1571,7.0962,7.1245,29578,0
2008-02-05,7.0343,7.0859,6.968,6.968,135910,0
2008-02-06,7.0579,7.0579,6.8366,6.8366,72046,0
2008-02-07,6.8135,6.9116,6.8036,6.8698,78208,0
2008-02-08,6.7994,6.8698,6.7804,6.8085,100100,0
2008-02-11,6.8036,6.8517,6.7613,6.8416,36977,0
2008-02-12,6.8366,6.9311,6.8316,6.8465,78208,0
2008-02-13,6.9166,7.0198,6.9166,6.9917,126947,0
2008-02-14,6.9446,6.978,6.7895,6.7945,128773,0
2008-02-15,6.7753,6.8036,6.7144,6.7713,132607,0
2008-02-19,6.903,6.903,6.7895,6.7895,117102,0
2008-02-20,6.7382,6.8747,6.4887,6.8598,138783,0
2008-02-21,6.8598,6.9354,6.8085,6.8085,78783,0
2008-02-22,6.8225,6.8517,6.7565,6.8366,104897,0
2008-02-25,6.8554,6.968,6.8316,6.968,142364,0
2008-02-26,6.9398,7.0579,6.9354,7.0579,133877,0
2008-02-27,6.9634,7.0808,6.9634,7.0808,88411,0
2008-02-28,6.9917,7.0299,6.9634,6.9829,54915,0
2008-02-29,6.9398,6.9398,6.8036,6.903,69502,0
2008-03-03,6.8225,6.8747,6.7753,6.8036,62774,0
2008-03-04,6.7994,6.8225,6.7051,6.7713,66944,0
2008-03-05,6.7713,6.8316,6.7332,6.7382,45481,0
2008-03-06,6.7472,6.7895,6.625,6.6483,89474,0
2008-03-07,6.6203,6.7144,6.5875,6.6017,135380,0
2008-03-10,6.597,6.625,6.4555,6.4746,91995,0
2008-03-11,6.5875,6.7284,6.5448,6.7284,91177,0
2008-03-12,6.4226,6.5313,6.4226,6.4981,157056,0
2008-03-13,6.4321,6.4934,6.3664,6.4934,137933,0
2008-03-14,6.4791,6.4791,6.272,6.2956,90873,0
2008-03-17,6.1169,6.2296,6.0697,6.1593,133508,0
2008-03-18,6.2251,6.3426,6.2016,6.3332,150255,0
2008-03-19,6.3382,6.3664,6.0839,6.0887,112318,0
2008-03-20,6.1169,6.2061,6.1123,6.2061,72469,0
2008-03-24,6.2296,6.3191,6.2296,6.2909,150601,0
2008-03-25,6.2815,6.3382,6.2486,6.3145,82772,0
2008-03-26,6.3475,6.3475,6.258,6.272,94534,0
2008-03-27,6.3191,6.3426,6.277,6.2909,56685,0
2008-03-28,6.3002,6.3426,6.2627,6.277,121141,0
2008-03-31,6.3332,6.3426,6.2909,6.3382,100100,0
2008-04-01,6.3614,6.512,6.3614,6.5076,143251,0
2008-04-02,6.4934,6.6203,6.4934,6.5778,147710,0
2008-04-03,6.5592,6.597,6.5076,6.5778,79063,0
2008-04-04,6.5546,6.6627,6.4981,6.6017,205731,0
2008-04-07,6.6442,6.6723,6.573,6.573,106051,0
2008-04-08,6.564,6.5778,6.5313,6.573,97763,0
2008-04-09,6.5498,6.573,6.4934,6.5167,67159,0
2008-04-10,6.5167,6.5778,6.4934,6.5448,75233,0
2008-04-11,6.4981,6.5353,6.4416,6.4463,89691,0
2008-04-14,6.4321,6.4887,6.3944,6.4133,74399,0
2008-04-15,6.4508,6.4555,6.3803,6.4275,114959,0
2008-04-16,6.4839,6.5825,6.4746,6.5825,70131,0
2008-04-17,6.5353,6.5448,6.5167,6.54,69413,0
2008-04-18,6.6203,6.6812,6.6203,6.6345,137661,0
2008-04-21,6.5875,6.6627,6.5875,6.6483,59562,0
2008-04-22,6.658,6.658,6.5546,6.5875,58817,0
2008-04-23,6.5875,6.6153,6.5689,6.6065,133921,0
2008-04-24,6.625,6.7144,6.5875,6.6771,124042,0
2008-04-25,6.7051,6.7382,6.6442,6.7382,115271,0
2008-04-28,6.7051,6.7613,6.7051,6.7099,59687,0
2008-04-29,6.6861,6.7194,6.6723,6.6771,88594,0
2008-04-30,6.7194,6.7284,6.6812,6.6953,109003,0
2008-05-01,6.6861,6.8698,6.6861,6.8316,118867,0
2008-05-02,6.8416,6.8835,6.8085,6.8276,104673,0
2008-05-05,6.7804,6.8225,6.7565,6.7804,71743,0
2008-05-06,6.7514,6.8276,6.7514,6.7994,144852,0
2008-05-07,6.7994,6.8085,6.6861,6.7003,96796,0
2008-05-08,6.7234,6.7847,6.7234,6.7804,124922,0
2008-05-09,6.7472,6.7613,6.7284,6.7514,124718,0
2008-05-12,6.7382,6.8183,6.7284,6.8183,117331,0
2008-05-13,6.7994,6.9354,6.7613,6.8135,181613,0
2008-05-14,6.8135,6.8979,6.8135,6.8416,118733,0
2008-05-15,6.8316,6.9116,6.8316,6.903,103068,0
2008-05-16,6.8793,6.9398,6.8465,6.9398,169399,0
2008-05-19,6.9217,6.9729,6.9072,6.9398,136985,0
2008-05-20,6.8793,6.9072,6.8366,6.8885,134567,0
2008-05-21,6.8835,6.8979,6.7514,6.7847,154608,0
2008-05-22,6.7945,6.8135,6.7565,6.8085,102838,0
2008-05-23,6.7945,6.7945,6.691,6.7753,79810,0
2008-05-27,6.7804,6.8085,6.7565,6.8085,122554,0
2008-05-28,6.8135,6.8554,6.7804,6.8517,97620,0
2008-05-29,6.8598,6.9166,6.8416,6.9116,113936,0
2008-05-30,6.9116,6.9592,6.9072,6.9548,67408,0
2008-06-02,6.9398,6.9398,6.8647,6.903,94367,0
2008-06-03,6.8929,6.9217,6.8276,6.8929,94851,0
2008-06-04,6.8929,7.0018,6.8598,6.8979,121952,0
2008-06-05,6.8929,6.9729,6.8929,6.9354,58785,0
2008-06-06,6.9311,6.9398,6.7713,6.7713,111873,0
2008-06-09,6.7663,6.8698,6.7663,6.7895,128325,0
2008-06-10,6.7472,6.7945,6.7194,6.7847,183123,0
2008-06-11,6.5167,6.5353,6.4791,6.5076,96303,0
2008-06-12,6.512,6.5498,6.4226,6.4275,102204,0
2008-06-13,6.4696,6.512,6.4508,6.4981,68529,0
2008-06-16,6.4791,6.5076,6.4555,6.4746,101828,0
2008-06-17,6.4791,6.512,6.4226,6.4226,63897,0
2008-06-18,6.3475,6.4226,6.3241,6.418,136526,0
2008-06-19,6.3754,6.418,6.3191,6.418,115603,0
2008-06-20,6.3569,6.3754,6.258,6.3475,130125,0
2008-06-23,6.3382,6.3521,6.2486,6.305,71420,0
2008-06-24,6.272,6.3002,6.2016,6.2486,159407,0
2008-06-25,6.2486,6.3708,6.2486,6.277,128834,0
2008-06-26,6.2486,6.258,6.1687,6.2061,141826,0
2008-06-27,6.1593,6.2438,6.1593,6.1639,104058,0
2008-06-30,6.2251,6.2251,6.1404,6.2251,128452,0
2008-07-01,6.1545,6.2157,6.1169,6.192,225440,0
2008-07-02,6.192,6.2016,6.018,6.0603,193933,0
2008-07-03,6.1075,6.1075,5.9898,5.9992,36641,0
2008-07-07,6.0651,6.1027,5.9803,6.004,92007,0
2008-07-08,6.004,6.1027,5.9992,6.1027,96646,0
2008-07-09,6.0697,6.1123,6.018,6.0697,143375,0
2008-07-10,6.4085,6.4085,6.0275,6.0839,116655,0
2008-07-11,6.0839,6.0887,5.9194,5.9661,108213,0
2008-07-14,5.9757,6.1262,5.7874,5.7874,134981,0
2008-07-15,5.7969,5.8111,5.7027,5.7356,193688,0
2008-07-16,5.7498,5.877,5.7309,5.858,143736,0
2008-07-17,5.8815,5.9757,5.8628,5.9474,158638,0
2008-07-18,5.9334,5.9757,5.8486,5.9567,122536,0
2008-07-21,6.0229,6.0322,5.9851,6.0275,61571,0
2008-07-22,5.9427,6.098,5.9427,6.098,73751,0
2008-07-23,6.0651,6.0651,5.9711,5.9992,146162,0
2008-07-24,5.9711,5.9711,5.8111,5.8158,84183,0
2008-07-25,5.8298,5.938,5.8298,5.9049,156785,0
2008-07-28,5.9238,5.9803,5.8628,5.8815,100806,0
2008-07-29,5.9474,5.9711,5.9049,5.9616,154351,0
2008-07-30,5.9898,6.098,5.9474,6.0933,182711,0
2008-07-31,6.0229,6.0697,5.9992,6.0651,86014,0
2008-08-01,6.0603,6.0603,5.9616,6.0133,40384,0
2008-08-04,5.9992,5.9992,5.858,5.9004,94230,0
2008-08-05,5.9286,5.9992,5.9238,5.9898,167629,0
2008-08-06,5.9522,6.0087,5.9286,5.9992,53344,0
2008-08-07,5.9286,5.9661,5.8394,5.8394,83300,0
2008-08-08,5.9049,6.0416,5.9049,6.0087,121738,0
2008-08-11,5.9099,5.9946,5.891,5.9474,129160,0
2008-08-12,5.9099,5.9099,5.8345,5.858,69215,0
2008-08-13,5.8675,5.877,5.825,5.8394,113825,0
2008-08-14,5.8439,5.9286,5.8439,5.9099,107286,0
2008-08-15,5.9049,5.9522,5.9049,5.9049,108947,0
2008-08-18,5.9145,5.9145,5.8158,5.8675,108534,0
2008-08-19,5.8158,5.8394,5.7781,5.8298,80100,0
2008-08-20,5.8345,5.8722,5.7969,5.8675,122845,0
2008-08-21,5.8675,5.8815,5.8158,5.877,105901,0
2008-08-22,5.891,5.9616,5.8815,5.9522,137155,0
2008-08-25,5.9194,5.9238,5.8486,5.8675,111203,0
2008-08-26,5.8486,5.9004,5.8486,5.8535,79935,0
2008-08-27,5.8675,5.9145,5.858,5.8957,82730,0
2008-08-28,5.9194,5.9757,5.9145,5.9616,98183,0
2008-08-29,5.9711,5.9711,5.8957,5.9567,70956,0
2008-09-02,5.9992,6.018,5.9474,5.9803,103473,0
2008-09-03,5.9567,5.9757,5.9334,5.9567,81070,0
2008-09-04,5.9099,5.9194,5.7735,5.8062,149768,0
2008-09-05,5.7735,5.8204,5.7405,5.8111,138582,0
2008-09-08,5.9049,5.9049,5.7687,5.8345,128391,0
2008-09-09,5.8111,5.825,5.637,5.6511,181796,0
2008-09-10,5.7027,5.7405,5.6556,5.7169,130160,0
2008-09-11,5.5099,5.5287,5.4347,5.4863,177013,0
2008-09-12,5.425,5.5335,5.4206,5.4298,156706,0
2008-09-15,5.2697,5.3122,5.1431,5.1431,219092,0
2008-09-16,4.9404,5.077,4.9404,5.0394,314631,0
2008-09-17,4.9404,5.0159,4.7521,4.8372,362271,0
2008-09-18,4.7759,4.8981,4.5169,4.8699,379871,0
2008-09-19,5.1522,5.2181,5.077,5.1663,399656,0
2008-09-22,5.1381,5.1758,4.9169,5.0018,211789,0
2008-09-23,4.9689,5.0018,4.8839,4.9357,223001,0
2008-09-24,4.9876,4.9876,4.8794,4.8887,102372,0
2008-09-25,4.8323,4.978,4.8323,4.9357,184261,0
2008-09-26,4.8652,4.8934,4.7759,4.8934,122018,0
2008-09-29,4.8607,4.8607,4.4934,4.5876,388278,0
2008-09-30,4.6819,4.757,4.5265,4.7521,167812,0
2008-10-01,4.6582,4.8372,4.6582,4.8136,157826,0
2008-10-02,4.7711,4.8181,4.6723,4.7288,246445,0
2008-10-03,4.7242,4.8746,4.7146,4.7194,282785,0
2008-10-06,4.5123,4.5405,4.169,4.2583,439232,0
2008-10-07,4.2537,4.2959,3.9147,3.9714,327034,0
2008-10-08,3.8112,3.8912,3.3456,3.7172,434889,0
2008-10-09,3.7643,3.8442,3.1289,3.336,314006,0
2008-10-10,3.0584,3.4349,3.0396,3.2231,541488,0
2008-10-13,3.5289,3.7736,3.4349,3.7688,325729,0
2008-10-14,3.9523,4.1219,3.8818,3.9523,301405,0
2008-10-15,3.9054,3.9431,3.6606,3.7359,175725,0
2008-10-16,3.7172,3.9334,3.5478,3.9334,267773,0
2008-10-17,3.924,4.1077,3.8676,3.9806,208980,0
2008-10-20,4.183,4.2441,4.1171,4.2441,549541,0
2008-10-21,4.2348,4.2959,4.169,4.1783,267599,0
2008-10-22,4.1124,4.1877,3.924,3.9994,244196,0
2008-10-23,4.0325,4.1265,3.9147,3.99,191130,0
2008-10-24,3.9289,3.99,3.8347,3.9289,234529,0
2008-10-27,3.8912,4.0605,3.8912,3.9761,258459,0
2008-10-28,4.0466,4.3194,4.0466,4.3194,311504,0
2008-10-29,4.3618,4.4276,4.3099,4.343,215142,0
2008-10-30,4.4464,4.4464,4.2865,4.4041,167239,0
2008-10-31,4.376,4.4654,4.3053,4.4464,227705,0
2008-11-03,4.451,4.5169,4.423,4.4419,183136,0
2008-11-04,4.503,4.6489,4.503,4.5782,201118,0
2008-11-05,4.5169,4.5499,4.3945,4.3994,142895,0
2008-11-06,4.3146,4.3571,4.1171,4.2019,244362,0
2008-11-07,4.2348,4.3571,4.2348,4.2817,101969,0
2008-11-10,4.4464,4.451,4.2348,4.2441,139426,0
2008-11-11,4.2112,4.2112,3.9806,4.1171,213967,0
2008-11-12,4.0183,4.131,3.9431,3.9431,186514,0
2008-11-13,3.9383,4.0371,3.8112,3.99,201244,0
2008-11-14,3.9994,4.0466,3.8631,3.8912,225274,0
2008-11-17,3.8771,3.9334,3.8112,3.8347,159354,0
2008-11-18,3.8395,3.8442,3.7172,3.7688,109666,0
2008-11-19,3.7643,3.8159,3.2937,3.4302,230684,0
2008-11-20,3.2701,3.3595,3.0018,3.0254,382027,0
2008-11-21,3.0584,3.1619,2.9454,3.1055,385901,0
2008-11-24,3.2231,3.5289,3.2231,3.5289,194950,0
2008-11-25,3.5289,3.5289,3.3689,3.4679,182385,0
2008-11-26,3.4679,3.604,3.4115,3.5759,151151,0
2008-11-28,3.623,3.689,3.51,3.6795,98456,0
2008-12-01,3.6322,3.6467,3.3595,3.3595,139859,0
2008-12-02,3.4349,3.4771,3.3971,3.4302,165388,0
2008-12-03,3.3456,3.5759,3.3456,3.5759,100219,0
2008-12-04,3.5054,3.5571,3.4255,3.4349,129576,0
2008-12-05,3.3924,3.5148,3.336,3.5054,181313,0
2008-12-08,3.5571,3.7454,3.5571,3.6467,177840,0
2008-12-09,3.5996,3.722,3.5619,3.5759,154758,0
2008-12-10,3.6701,3.6983,3.6136,3.6983,205671,0
2008-12-11,3.5619,3.5852,3.4394,3.463,188346,0
2008-12-12,3.4821,3.5242,3.3456,3.5242,200072,0
2008-12-15,3.5526,3.5996,3.4726,3.5337,150921,0
2008-12-16,3.5337,3.6701,3.4957,3.6701,203025,0
2008-12-17,3.595,3.6419,3.5148,3.59,191780,0
2008-12-18,3.9431,3.9431,3.5289,3.543,179319,0
2008-12-19,3.5571,3.623,3.5337,3.543,155909,0
2008-12-22,3.7596,3.7596,3.5289,3.5478,202658,0
2008-12-23,3.7736,3.7736,3.4867,3.4914,175201,0
2008-12-24,3.4867,3.6513,3.4867,3.6467,67173,0
2008-12-26,3.6983,3.6983,3.6136,3.6513,107487,0
2008-12-29,3.7031,3.7077,3.5759,3.5996,127810,0
2008-12-30,3.595,3.6748,3.595,3.6701,240102,0
2008-12-31,3.7406,3.7596,3.6795,3.7547,247308,0
2009-01-02,3.7643,3.9523,3.7643,3.9334,222177,0
2009-01-05,3.9523,4.0466,3.9334,3.9761,190136,0
2009-01-06,3.9761,4.15,3.9761,4.0843,197917,0
2009-01-07,4.0653,4.0701,3.9994,4.0232,167173,0
2009-01-08,4.089,4.089,4.0089,4.0557,162606,0
2009-01-09,4.0936,4.1219,4.0277,4.0792,188747,0
2009-01-12,4.0511,4.089,3.9714,4.0466,97341,0
2009-01-13,4.004,4.0511,3.9806,4.0511,126180,0
2009-01-14,3.9289,3.9714,3.8631,3.8912,122056,0
2009-01-15,3.896,3.896,3.7596,3.8018,156816,0
2009-01-16,3.8347,3.91,3.8112,3.896,98830,0
2009-01-20,3.9008,3.9147,3.7031,3.7406,108536,0
2009-01-21,3.7501,3.8489,3.7406,3.8395,102938,0
2009-01-22,3.8539,3.8725,3.7785,3.8442,110156,0
2009-01-23,3.8112,3.9008,3.7359,3.8584,97823,0
2009-01-26,3.8676,4.0089,3.8676,3.8771,81760,0
2009-01-27,3.8818,4.0136,3.8818,3.9383,99500,0
2009-01-28,3.9761,4.0792,3.9761,4.0089,95177,0
2009-01-29,3.9761,4.0136,3.9054,3.9289,137365,0
2009-01-30,3.9523,3.9523,3.8584,3.9147,121503,0
2009-02-02,3.8912,3.9714,3.8539,3.9572,139593,0
2009-02-03,3.9289,4.0843,3.896,4.0701,283436,0
2009-02-04,4.0701,4.1077,3.9618,3.9994,298000,0
2009-02-05,3.9854,4.0701,3.9523,4.0089,177593,0
2009-02-06,4.004,4.1032,4.004,4.089,140648,0
2009-02-09,4.1032,4.1171,4.0371,4.0418,143879,0
2009-02-10,4.0418,4.1219,3.9195,3.9334,209974,0
2009-02-11,3.9854,4.0136,3.924,3.9334,165402,0
2009-02-12,3.896,3.9289,3.8112,3.8912,192152,0
2009-02-13,3.896,3.924,3.8395,3.8584,292890,0
2009-02-17,3.8112,3.8112,3.6841,3.6937,513423,0
2009-02-18,3.6748,3.8112,3.6467,3.6467,404419,0
2009-02-19,3.6606,3.7172,3.6184,3.6184,305240,0
2009-02-20,3.5571,3.623,3.4726,3.5242,183831,0
2009-02-23,3.5242,3.5242,3.3456,3.3595,225238,0
2009-02-24,3.3689,3.543,3.3033,3.5289,255168,0
2009-02-25,3.51,3.595,3.3501,3.5619,347681,0
2009-02-26,3.5996,3.5996,3.4536,3.4867,238469,0
2009-02-27,3.3971,3.4867,3.3971,3.4206,97093,0
2009-03-02,3.3924,3.3971,3.1055,3.1337,317869,0
2009-03-03,3.1619,3.228,3.1196,3.143,214390,0
2009-03-04,3.1762,3.3125,3.1762,3.2748,303623,0
2009-03-05,3.1762,3.2186,3.049,3.0772,271573,0
2009-03-06,3.0821,3.1478,2.9736,3.0348,286787,0
2009-03-09,2.9832,3.0913,2.9832,2.9879,152649,0
2009-03-10,3.0632,3.1572,3.0632,3.1572,259433,0
2009-03-11,3.0538,3.1241,2.9408,3.0584,241574,0
2009-03-12,3.0159,3.209,2.9927,3.209,105300,0
2009-03-13,3.2653,3.2748,3.1526,3.228,179899,0
2009-03-16,3.2843,3.3173,3.1994,3.2512,163183,0
2009-03-17,3.2701,3.3456,3.2043,3.3408,131698,0
2009-03-18,3.3173,3.4115,3.2843,3.3595,166146,0
2009-03-19,3.3501,3.3829,3.2607,3.3078,75831,0
2009-03-20,3.3501,3.3642,3.2889,3.2985,103092,0
2009-03-23,3.3784,3.4914,3.3548,3.4914,154101,0
2009-03-24,3.4586,3.4586,3.3642,3.3784,105463,0
2009-03-25,3.3971,3.4914,3.3267,3.4349,139913,0
2009-03-26,3.4957,3.5007,3.4162,3.4821,155374,0
2009-03-27,3.4349,3.4821,3.4349,3.4394,47284,0
2009-03-30,3.3642,3.3642,3.2701,3.3313,113197,0
2009-03-31,3.4536,3.4821,3.3879,3.4491,159914,0
2009-04-01,3.4349,3.5054,3.4065,3.5054,128226,0
2009-04-02,3.5337,3.623,3.5337,3.5759,219478,0
2009-04-03,3.5337,3.5712,3.4957,3.5712,129166,0
2009-04-06,3.5478,3.5478,3.4441,3.5148,150745,0
2009-04-07,3.4394,3.5386,3.4394,3.5289,266605,0
2009-04-08,3.5665,3.5759,3.5289,3.5478,55880,0
2009-04-09,3.595,3.7172,3.595,3.6277,113099,0
2009-04-13,3.5759,3.6089,3.543,3.604,98181,0
2009-04-14,3.5386,3.5712,3.463,3.4867,133723,0
2009-04-15,3.4957,3.5054,3.4394,3.4957,227777,0
2009-04-16,3.4867,3.5478,3.4536,3.5478,249549,0
2009-04-17,3.5806,3.5806,3.4679,3.5478,170417,0
2009-04-20,3.4957,3.4957,3.4115,3.4162,184791,0
2009-04-21,3.4255,3.5054,3.4255,3.4957,243086,0
2009-04-22,3.4726,3.5712,3.4536,3.5242,185654,0
2009-04-23,3.5526,3.6277,3.5386,3.6184,221006,0
2009-04-24,3.6322,3.656,3.5712,3.5996,325036,0
2009-04-27,3.5571,3.5665,3.4821,3.5054,173403,0
2009-04-28,3.4726,3.5665,3.4726,3.5619,98961,0
2009-04-29,3.5665,3.6467,3.5665,3.623,162484,0
2009-04-30,3.6467,3.6513,3.6089,3.6322,201435,0
2009-05-01,3.6277,3.6701,3.604,3.6467,76332,0
2009-05-04,3.6322,3.7315,3.6322,3.7315,167715,0
2009-05-05,3.6983,3.6983,3.6184,3.6513,205792,0
2009-05-06,3.689,3.6937,3.623,3.6795,180911,0
2009-05-07,3.6795,3.6937,3.59,3.6184,147051,0
2009-05-08,3.6277,3.6983,3.6277,3.6795,147324,0
2009-05-11,3.623,3.623,3.51,3.5337,288162,0
2009-05-12,3.5478,3.5852,3.5054,3.5759,257628,0
2009-05-13,3.5242,3.5619,3.5054,3.543,243427,0
2009-05-14,3.5478,3.5806,3.5242,3.5289,202972,0
2009-05-15,3.5148,3.543,3.4821,3.5007,134176,0
2009-05-18,3.5337,3.5996,3.5289,3.59,120424,0
2009-05-19,3.6089,3.7124,3.5996,3.6655,156164,0
2009-05-20,3.7547,3.7547,3.6513,3.656,200362,0
2009-05-21,3.6419,3.689,3.5712,3.5759,155930,0
2009-05-22,3.6184,3.6795,3.5712,3.6184,248341,0
2009-05-26,3.5852,3.6937,3.5852,3.6701,226506,0
2009-05-27,3.6655,3.7264,3.6467,3.6467,199734,0
2009-05-28,3.656,3.6841,3.5996,3.6513,165958,0
2009-05-29,3.6795,3.7547,3.6748,3.7264,202694,0
2009-06-01,3.7596,3.8442,3.7264,3.8206,533665,0
2009-06-02,3.7736,3.8206,3.7406,3.8159,251478,0
2009-06-03,3.8018,3.8018,3.6983,3.7264,230615,0
2009-06-04,3.7596,3.7831,3.7172,3.7596,149883,0
2009-06-05,3.7596,3.8112,3.6937,3.7315,237977,0
2009-06-08,3.7172,3.7264,3.656,3.6748,186153,0
2009-06-09,3.6606,3.7124,3.6606,3.7124,184386,0
2009-06-10,3.7315,3.7454,3.7031,3.722,152282,0
2009-06-11,3.6606,3.6701,3.59,3.6655,208194,0
2009-06-12,3.6184,3.6606,3.5712,3.637,151317,0
2009-06-15,3.6184,3.6277,3.5526,3.6136,175266,0
2009-06-16,3.6419,3.6419,3.5337,3.5571,124884,0
2009-06-17,3.543,3.5526,3.5148,3.5478,123221,0
2009-06-18,3.5478,3.5852,3.5337,3.5526,61081,0
2009-06-19,3.5712,3.5712,3.5386,3.543,94078,0
2009-06-22,3.5337,3.5526,3.4914,3.4957,126875,0
2009-06-23,3.4867,3.51,3.4536,3.4914,140094,0
2009-06-24,3.4914,3.5619,3.4914,3.5478,135756,0
2009-06-25,3.5571,3.637,3.543,3.637,154033,0
2009-06-26,3.6136,3.6277,3.5852,3.6136,103578,0
2009-06-29,3.6467,3.6467,3.6089,3.637,101617,0
2009-06-30,3.6606,3.6606,3.5665,3.604,182151,0
2009-07-01,3.6419,3.6655,3.595,3.637,99796,0
2009-07-02,3.6277,3.6322,3.5571,3.59,85463,0
2009-07-06,3.5759,3.5996,3.5196,3.5478,116793,0
2009-07-07,3.5619,3.604,3.5289,3.543,193388,0
2009-07-08,3.5526,3.59,3.4771,3.5196,104854,0
2009-07-09,3.5242,3.59,3.5148,3.543,92293,0
2009-07-10,3.543,3.543,3.4867,3.5196,97338,0
2009-07-13,3.5196,3.5806,3.4726,3.5806,180036,0
2009-07-14,3.5571,3.6089,3.543,3.604,115201,0
2009-07-15,3.6136,3.6795,3.6089,3.6795,190626,0
2009-07-16,3.637,3.6701,3.604,3.6701,98765,0
2009-07-17,3.6513,3.6748,3.623,3.6606,110189,0
2009-07-20,3.6513,3.6937,3.6277,3.6937,142518,0
2009-07-21,3.6748,3.7077,3.59,3.6606,290434,0
2009-07-22,3.6277,3.6701,3.6184,3.6606,120499,0
2009-07-23,3.6701,3.7406,3.6701,3.7315,235869,0
2009-07-24,3.6937,3.7315,3.6841,3.6983,146862,0
2009-07-27,3.656,3.7031,3.656,3.6748,102269,0
2009-07-28,3.6606,3.6701,3.6136,3.623,165310,0
2009-07-29,3.623,3.6606,3.604,3.604,296381,0
2009-07-30,3.6701,3.7264,3.6467,3.6795,253482,0
2009-07-31,3.7077,3.7264,3.6513,3.7031,310628,0
2009-08-03,3.7643,3.7643,3.7077,3.7077,154452,0
2009-08-04,3.7172,3.7359,3.689,3.722,149575,0
2009-08-05,3.7172,3.7172,3.6701,3.6795,140824,0
2009-08-06,3.6841,3.7031,3.656,3.6701,192981,0
2009-08-07,3.6701,3.722,3.6701,3.7077,145532,0
2009-08-10,3.7077,3.7124,3.6795,3.6937,102931,0
2009-08-11,3.6795,3.689,3.6184,3.6184,249810,0
2009-08-12,3.623,3.6513,3.595,3.6136,292508,0
2009-08-13,3.623,3.637,3.59,3.6322,155719,0
2009-08-14,3.59,3.637,3.5665,3.623,150628,0
2009-08-17,3.5759,3.6322,3.5337,3.595,306986,0
2009-08-18,3.6184,3.6419,3.604,3.6322,202097,0
2009-08-19,3.6322,3.6322,3.5665,3.6089,206906,0
2009-08-20,3.5852,3.637,3.5852,3.623,169460,0
2009-08-21,3.623,3.689,3.6136,3.6841,205260,0
2009-08-24,3.689,3.6937,3.6606,3.6748,238280,0
2009-08-25,3.689,3.7172,3.6748,3.7172,154091,0
2009-08-26,3.6983,3.7172,3.6841,3.6983,217879,0
2009-08-27,3.6748,3.7077,3.6655,3.689,175658,0
2009-08-28,3.6983,3.7124,3.6701,3.6841,132524,0
2009-08-31,3.7643,3.7643,3.637,3.6419,166091,0
2009-09-01,3.637,3.6701,3.5996,3.6089,135000,0
2009-09-02,3.5996,3.6513,3.5996,3.623,118453,0
2009-09-03,3.637,3.6701,3.6322,3.6419,135027,0
2009-09-04,3.6655,3.6983,3.6606,3.6606,110909,0
2009-09-08,3.6701,3.7688,3.6701,3.7688,273609,0
2009-09-09,3.7688,3.8159,3.7688,3.8159,176270,0
2009-09-10,3.8018,3.83,3.7736,3.8159,323209,0
2009-09-11,3.7596,3.7596,3.6983,3.7077,185416,0
2009-09-14,3.6841,3.6983,3.6606,3.689,168015,0
2009-09-15,3.6655,3.7264,3.6655,3.689,204797,0
2009-09-16,3.7077,3.7359,3.6937,3.7359,299965,0
2009-09-17,3.6983,3.7315,3.6606,3.6701,275218,0
2009-09-18,3.6513,3.7077,3.6513,3.7077,231425,0
2009-09-21,3.6748,3.7077,3.6513,3.6983,181221,0
2009-09-22,3.7124,3.7264,3.656,3.6983,229708,0
2009-09-23,3.7124,3.7124,3.6701,3.6841,139738,0
2009-09-24,3.6748,3.6841,3.6277,3.637,134808,0
2009-09-25,3.6322,3.6467,3.6089,3.637,148930,0
2009-09-28,3.6606,3.6841,3.6467,3.6795,136508,0
2009-09-29,3.6748,3.6841,3.6419,3.656,113216,0
2009-09-30,3.7077,3.7077,3.6322,3.656,201736,0
2009-10-01,3.6655,3.6701,3.6322,3.6655,390668,0
2009-10-02,3.623,3.6277,3.5712,3.6136,243010,0
2009-10-05,3.6184,3.6467,3.604,3.6467,150827,0
2009-10-06,3.6606,3.6841,3.656,3.6606,122408,0
2009-10-07,3.6655,3.6701,3.6322,3.6655,127271,0
2009-10-08,3.689,3.6983,3.6701,3.6841,137678,0
2009-10-09,3.6606,3.7031,3.6606,3.7031,66194,0
2009-10-12,3.7172,3.722,3.7031,3.722,135360,0
2009-10-13,3.6937,3.722,3.6841,3.7124,169937,0
2009-10-14,3.7172,3.7643,3.7124,3.7596,254086,0
2009-10-15,3.722,3.7688,3.7172,3.7501,181427,0
2009-10-16,3.7172,3.7406,3.7172,3.7406,88958,0
2009-10-19,3.7315,3.7501,3.7077,3.7359,136708,0
2009-10-20,3.7596,3.7831,3.7031,3.7831,167171,0
2009-10-21,3.7547,3.7736,3.7359,3.7736,226220,0
2009-10-22,3.7077,3.7643,3.6983,3.7501,186115,0
2009-10-23,3.7406,3.7643,3.7315,3.7406,155907,0
2009-10-26,3.7547,3.7736,3.7172,3.7501,148634,0
2009-10-27,3.7172,3.7643,3.7077,3.7643,227988,0
2009-10-28,3.7501,3.7643,3.6937,3.7359,158141,0
2009-10-29,3.7596,3.7596,3.7172,3.7406,165964,0
2009-10-30,3.7454,3.7501,3.5759,3.595,291658,0
2009-11-02,3.604,3.6606,3.595,3.656,209954,0
2009-11-03,3.656,3.6795,3.6184,3.6655,250702,0
2009-11-04,3.6795,3.7264,3.6606,3.7031,173741,0
2009-11-05,3.722,3.7406,3.6983,3.7406,141300,0
2009-11-06,3.7315,3.7736,3.7172,3.7359,134191,0
2009-11-09,3.7454,3.7785,3.7406,3.7596,197666,0
2009-11-10,3.7406,3.7878,3.7264,3.7878,161255,0
2009-11-11,3.7927,3.8489,3.7688,3.8206,179669,0
2009-11-12,3.8253,3.8253,3.7406,3.8066,214645,0
2009-11-13,3.7972,3.8347,3.7972,3.83,167579,0
2009-11-16,3.83,3.8489,3.8018,3.8347,201309,0
2009-11-17,3.8442,3.8539,3.8112,3.8539,162825,0
2009-11-18,3.8347,3.8442,3.8066,3.83,193984,0
2009-11-19,3.8159,3.8347,3.7831,3.8347,143431,0
2009-11-20,3.8018,3.8253,3.7878,3.8112,113876,0
2009-11-23,3.8489,3.8676,3.8347,3.8676,119483,0
2009-11-24,3.8442,3.8725,3.8442,3.8725,175080,0
2009-11-25,3.8539,3.896,3.8539,3.896,138403,0
2009-11-27,3.8395,3.8818,3.8159,3.8584,83648,0
2009-11-30,3.8489,3.8584,3.7831,3.8253,182249,0
2009-12-01,3.8395,3.9195,3.8347,3.9147,226036,0
2009-12-02,3.9334,3.9334,3.9054,3.9334,249918,0
2009-12-03,3.9195,3.9334,3.8771,3.896,170403,0
2009-12-04,3.689,3.9383,3.689,3.91,167965,0
2009-12-07,3.9289,3.9431,3.9147,3.9289,112318,0
2009-12-08,3.9147,3.9334,3.8866,3.9054,193101,0
2009-12-09,3.9008,3.9289,3.8818,3.9289,289340,0
2009-12-10,3.9664,3.9714,3.9054,3.9572,315874,0
2009-12-11,3.8912,3.8912,3.722,3.8539,214541,0
2009-12-14,3.8771,3.9147,3.8676,3.8771,292603,0
2009-12-15,3.8489,3.8725,3.8347,3.8442,112025,0
2009-12-16,3.8818,3.8866,3.8584,3.8725,148091,0
2009-12-17,3.8539,3.9289,3.8442,3.8725,287520,0
2009-12-18,3.8818,3.896,3.8347,3.8539,119615,0
2009-12-21,3.8725,3.924,3.8631,3.924,243279,0
2009-12-22,3.9147,3.9476,3.9008,3.9431,216767,0
2009-12-23,3.924,3.9383,3.91,3.9334,99143,0
2009-12-24,3.9476,4.0701,3.9476,4.0701,159149,0
2009-12-28,4.0557,4.0605,3.99,3.99,184676,0
2009-12-29,4.0089,4.0136,3.9761,3.9806,132145,0
2009-12-30,3.9572,4.0183,3.9383,4.0136,217403,0
2009-12-31,4.0466,4.0466,3.9948,3.9994,196713,0
2010-01-04,3.99,4.0466,3.99,4.0418,272306,0
2010-01-05,4.0466,4.0605,4.0277,4.0466,309282,0
2010-01-06,4.0466,4.0511,4.0325,4.0466,188916,0
2010-01-07,4.0466,4.0557,4.0183,4.0418,172618,0
2010-01-08,4.0466,4.0511,4.0232,4.0466,161874,0
2010-01-11,4.0653,4.0653,4.0371,4.0511,108739,0
2010-01-12,4.0418,4.0466,3.99,4.0277,190287,0
2010-01-13,4.0277,4.0371,4.0136,4.0277,122837,0
2010-01-14,4.0136,4.0605,4.0136,4.0466,116865,0
2010-01-15,4.0466,4.0466,4.0183,4.0371,133079,0
2010-01-19,4.0371,4.0653,4.0277,4.0325,103482,0
2010-01-20,4.0418,4.0418,3.9994,4.0232,187171,0
2010-01-21,4.0136,4.0277,3.9618,3.9761,182741,0
2010-01-22,3.924,3.9523,3.8912,3.8912,149496,0
2010-01-25,3.9054,3.9147,3.8676,3.8771,238489,0
2010-01-26,3.8584,3.8771,3.8347,3.8489,150480,0
2010-01-27,3.8347,3.8489,3.8018,3.8489,189867,0
2010-01-28,3.8725,3.9008,3.8253,3.8395,193914,0
2010-01-29,3.8631,3.8725,3.7643,3.7972,202196,0
2010-02-01,3.8206,3.8347,3.8066,3.8347,104209,0
2010-02-02,3.8489,3.8912,3.8489,3.8771,179361,0
2010-02-03,3.8818,3.91,3.8771,3.8912,210559,0
2010-02-04,3.8725,3.8725,3.7736,3.7785,202161,0
2010-02-05,3.7785,3.7878,3.5852,3.6983,578431,0
2010-02-08,3.6701,3.7547,3.6701,3.7264,188034,0
2010-02-09,3.7406,3.8066,3.7359,3.7688,191518,0
2010-02-10,3.8018,3.8347,3.7736,3.8159,165271,0
2010-02-11,3.8253,3.8395,3.7972,3.8159,179635,0
2010-02-12,3.8253,3.8347,3.7878,3.7972,211843,0
2010-02-16,3.8018,3.8489,3.8018,3.83,218337,0
2010-02-17,3.8395,3.8725,3.8347,3.8631,188895,0
2010-02-18,3.8206,3.9008,3.8206,3.9008,121764,0
2010-02-19,3.8725,3.9334,3.8725,3.91,87781,0
2010-02-22,3.9431,3.9664,3.9195,3.9523,135716,0
2010-02-23,3.9431,3.9572,3.9054,3.9195,223951,0
2010-02-24,3.9289,3.9476,3.924,3.9383,266425,0
2010-02-25,3.91,3.9664,3.9054,3.9664,232066,0
2010-02-26,3.9476,4.0371,3.9476,4.0136,256623,0
2010-03-01,4.0371,4.1032,4.0371,4.0936,292170,0
2010-03-02,4.1124,4.136,4.0983,4.1171,232741,0
2010-03-03,4.1265,4.1265,4.0701,4.0792,204666,0
2010-03-04,4.0745,4.1077,4.0605,4.1032,225482,0
2010-03-05,4.1032,4.164,4.1032,4.1406,217479,0
2010-03-08,4.1596,4.164,4.1406,4.1596,170547,0
2010-03-09,4.164,4.164,4.1265,4.1596,199237,0
2010-03-10,4.1547,4.164,4.1406,4.15,223332,0
2010-03-11,4.0371,4.0792,4.0089,4.0418,164591,0
2010-03-12,4.089,4.089,4.0232,4.0418,149997,0
2010-03-15,4.0232,4.0745,4.0136,4.0605,172283,0
2010-03-16,4.2019,4.216,4.0653,4.0843,198133,0
2010-03-17,4.1124,4.1124,4.0843,4.0983,159568,0
2010-03-18,4.0936,4.1171,4.0511,4.0843,172270,0
2010-03-19,4.0983,4.1171,4.0653,4.1124,172776,0
2010-03-22,4.0653,4.1171,4.0653,4.1171,124434,0
2010-03-23,4.1077,4.136,4.1032,4.136,217643,0
2010-03-24,4.1032,4.1406,4.0936,4.1219,199376,0
2010-03-25,4.1124,4.1406,4.0983,4.1032,172061,0
2010-03-26,4.1124,4.1171,4.0701,4.1171,210156,0
2010-03-29,4.1124,4.136,4.1077,4.136,131845,0
2010-03-30,4.131,4.1406,4.1124,4.1406,189230,0
2010-03-31,4.1406,4.1547,4.0983,4.1265,178712,0
2010-04-01,4.1406,4.1926,4.136,4.1926,290121,0
2010-04-05,4.1877,4.2019,4.164,4.164,228734,0
2010-04-06,4.169,4.1877,4.1596,4.1877,133976,0
2010-04-07,4.1783,4.183,4.1547,4.1596,160546,0
2010-04-08,4.15,4.1783,4.1406,4.169,152727,0
2010-04-09,4.164,4.1877,4.1596,4.169,128454,0
2010-04-12,4.1783,4.2064,4.15,4.169,154048,0
2010-04-13,4.164,4.1783,4.1406,4.1783,223504,0
2010-04-14,4.1783,4.1926,4.169,4.183,157215,0
2010-04-15,4.1877,4.2064,4.1783,4.2064,132459,0
2010-04-16,4.1783,4.2112,4.1406,4.164,183703,0
2010-04-19,4.1171,4.164,4.1171,4.1454,138124,0
2010-04-20,4.1877,4.216,4.1783,4.216,148750,0
2010-04-21,4.2019,4.2206,4.1734,4.2019,126410,0
2010-04-22,4.1877,4.2206,4.1596,4.2206,157189,0
2010-04-23,4.1887,4.261,4.1887,4.261,247757,0
2010-04-26,4.2441,4.324,4.2441,4.2724,333648,0
2010-04-27,4.2771,4.324,4.2019,4.2064,258671,0
2010-04-28,4.2441,4.249,4.2064,4.2301,194665,0
2010-04-29,4.249,4.3289,4.249,4.3289,168995,0
2010-04-30,4.3194,4.3194,4.2301,4.2301,126399,0
2010-05-03,4.249,4.3146,4.2301,4.3099,186744,0
2010-05-04,4.249,4.2771,4.216,4.216,134041,0
2010-05-05,4.169,4.2206,4.164,4.216,105982,0
2010-05-06,4.1734,4.2112,3.623,3.9618,505589,0
2010-05-07,4.0232,4.0232,3.722,3.7831,342436,0
2010-05-10,4.0418,4.0418,3.9054,3.99,188928,0
2010-05-11,3.8818,4.0511,3.8818,3.99,168836,0
2010-05-12,4.0325,4.0701,4.0325,4.0557,130747,0
2010-05-13,4.0792,4.0936,4.0418,4.0418,115878,0
2010-05-14,4.0277,4.0325,3.9618,3.9994,94678,0
2010-05-17,3.99,4.004,3.9054,3.9523,130136,0
2010-05-18,3.9664,4.0183,3.9289,3.9334,98278,0
2010-05-19,3.9289,3.9383,3.8442,3.896,130592,0
2010-05-20,3.8018,3.8018,3.595,3.7077,469449,0
2010-05-21,3.604,3.7643,3.5852,3.7501,300532,0
2010-05-24,3.8018,3.8112,3.7547,3.7643,182105,0
2010-05-25,3.6467,3.7454,3.637,3.7454,376827,0
2010-05-26,3.8112,3.8725,3.7878,3.7927,145049,0
2010-05-27,3.8584,3.9054,3.8442,3.9054,121670,0
2010-05-28,3.9334,3.9431,3.8725,3.9147,135800,0
2010-06-01,3.8866,3.9431,3.8725,3.8866,112812,0
2010-06-02,3.9054,3.9431,3.9008,3.9289,107098,0
2010-06-03,3.9195,3.9714,3.91,3.9383,78227,0
2010-06-04,3.8912,3.9054,3.8489,3.8771,135315,0
2010-06-07,3.8866,3.9195,3.8395,3.8442,131533,0
2010-06-08,3.8442,3.8912,3.8206,3.8912,176108,0
2010-06-09,3.9054,3.9431,3.8818,3.8912,143667,0
2010-06-10,3.9195,3.9948,3.9195,3.9854,136348,0
2010-06-11,3.7927,3.8912,3.7927,3.8584,100644,0
2010-06-14,3.8676,3.9147,3.8442,3.8912,68523,0
2010-06-15,3.8866,3.9008,3.8489,3.8818,172205,0
2010-06-16,3.8866,3.8866,3.8584,3.8866,101969,0
2010-06-17,3.9147,3.9147,3.8347,3.8584,91711,0
2010-06-18,3.8771,3.8771,3.8206,3.83,150566,0
2010-06-21,3.8818,3.8818,3.8112,3.8442,167321,0
2010-06-22,3.8818,3.8818,3.722,3.8018,81832,0
2010-06-23,3.8112,3.8347,3.722,3.7596,183031,0
2010-06-24,3.7501,3.7596,3.6277,3.6841,184168,0
2010-06-25,2.9454,3.689,2.9454,3.6655,224925,0
2010-06-28,3.6184,3.6937,3.6136,3.623,177422,0
2010-06-29,3.5852,3.59,3.5242,3.5712,199796,0
2010-06-30,3.8319,3.8319,3.4757,3.4757,239097,0
2010-07-01,3.5007,3.51,3.4441,3.4441,251098,0
2010-07-02,3.5806,3.5806,3.3971,3.4441,198047,0
2010-07-06,3.4491,3.5054,3.4115,3.4162,219127,0
2010-07-07,3.3971,3.5852,3.3971,3.4957,206714,0
2010-07-08,3.5478,3.5852,3.5196,3.5478,122651,0
2010-07-09,3.543,3.6136,3.543,3.5806,108647,0
2010-07-12,3.6322,3.6322,3.5759,3.595,157366,0
2010-07-13,3.6606,3.6655,3.623,3.656,86846,0
2010-07-14,3.7172,3.7172,3.637,3.6606,126660,0
2010-07-15,3.7077,3.7077,3.637,3.6701,114904,0
2010-07-16,3.6467,3.7501,3.6089,3.6089,125179,0
2010-07-19,3.623,3.6277,3.5806,3.59,171235,0
2010-07-20,3.5996,3.6419,3.5852,3.6136,147746,0
2010-07-21,3.623,3.6655,3.59,3.604,108825,0
2010-07-22,3.6655,3.7172,3.6655,3.6983,169881,0
2010-07-23,3.6513,3.7643,3.6513,3.7643,201352,0
2010-07-26,3.7596,3.7878,3.7077,3.7501,173592,0
2010-07-27,3.7831,3.8347,3.7172,3.7736,242475,0
2010-07-28,3.7547,3.8347,3.7547,3.7831,148205,0
2010-07-29,3.83,3.8584,3.7736,3.8395,146485,0
2010-07-30,3.8112,3.8584,3.7972,3.8347,113061,0
2010-08-02,3.8584,3.9195,3.8018,3.8866,129191,0
2010-08-03,3.8631,3.91,3.8442,3.8866,82648,0
2010-08-04,3.9383,3.9383,3.8584,3.924,70341,0
2010-08-05,3.9195,3.9383,3.8347,3.9147,175143,0
2010-08-06,3.8395,3.9195,3.8395,3.9054,146170,0
2010-08-09,3.9289,3.9854,3.91,3.9147,99487,0
2010-08-10,3.9147,3.924,3.7972,3.9195,188384,0
2010-08-11,3.924,3.9523,3.8159,3.8347,158527,0
2010-08-12,3.8159,3.8725,3.7831,3.8725,109752,0
2010-08-13,3.8676,3.9054,3.8676,3.9054,57073,0
2010-08-16,3.9008,3.9054,3.8631,3.8818,80256,0
2010-08-17,3.8866,3.9431,3.8866,3.9334,58392,0
2010-08-18,3.9008,3.9714,3.7172,3.9714,809091,0
2010-08-19,3.896,3.9476,3.896,3.9008,92733,0
2010-08-20,3.924,3.9289,3.8725,3.9289,83930,0
2010-08-23,3.99,3.99,3.8912,3.9664,66606,0
2010-08-24,3.8818,3.9664,3.8771,3.9008,91874,0
2010-08-25,3.8347,3.91,3.8347,3.896,155695,0
2010-08-26,3.9054,3.9383,3.8676,3.9147,92939,0
2010-08-27,3.8725,3.9334,3.8631,3.924,85581,0
2010-08-30,3.9476,3.9523,3.896,3.91,82929,0
2010-08-31,3.9425,3.9618,3.8846,3.9039,94265,0
2010-09-01,3.9664,4.0466,3.9431,3.99,135050,0
2010-09-02,3.9994,4.0277,3.9994,3.9994,120743,0
2010-09-03,4.0371,4.1124,4.0325,4.0418,114104,0
2010-09-07,4.0466,4.089,4.0232,4.0745,112890,0
2010-09-08,3.9994,4.1454,3.9948,4.0701,193199,0
2010-09-09,4.1219,4.1971,4.0701,4.1171,272771,0
2010-09-10,4.1454,4.2019,4.1171,4.136,187568,0
2010-09-13,4.0466,4.1171,3.99,4.0136,188624,0
2010-09-14,3.9572,4.0418,3.9572,4.0418,166118,0
2010-09-15,4.0136,4.15,3.9761,4.0843,300333,0
2010-09-16,4.0653,4.1877,4.0653,4.1124,317435,0
2010-09-17,4.1124,4.1547,4.0843,4.1171,244222,0
2010-09-20,4.15,4.1783,4.1171,4.15,144311,0
2010-09-21,4.136,4.183,4.136,4.1406,296271,0
2010-09-22,4.1265,4.1734,4.1077,4.1265,239985,0
2010-09-23,4.1032,4.1734,4.0983,4.1406,162500,0
2010-09-24,4.169,4.1877,4.1596,4.183,130831,0
2010-09-27,4.1734,4.2112,4.131,4.1877,181217,0
2010-09-28,4.2064,4.2064,4.1406,4.2064,160212,0
2010-09-29,4.2019,4.2112,4.164,4.1783,183368,0
2010-09-30,4.2079,4.2127,4.179,4.2079,146540,0
2010-10-01,4.2112,4.2112,4.1971,4.2064,331164,0
2010-10-04,4.2019,4.2019,4.1454,4.164,128756,0
2010-10-05,4.164,4.2112,4.164,4.2112,205607,0
2010-10-06,4.1971,4.2112,4.1734,4.1877,166780,0
2010-10-07,4.2064,4.2064,4.1734,4.2019,128224,0
2010-10-08,4.1877,4.2112,4.183,4.2064,184962,0
2010-10-11,4.2019,4.2064,4.1734,4.1783,125267,0
2010-10-12,4.1783,4.1877,4.15,4.1783,279376,0
2010-10-13,4.1877,4.2112,4.183,4.2112,246728,0
2010-10-14,4.183,4.2019,4.1547,4.1596,216134,0
2010-10-15,4.1734,4.1971,4.1547,4.1783,69146,0
2010-10-18,4.183,4.1971,4.1596,4.1596,190083,0
2010-10-19,4.1596,4.1734,4.131,4.131,171289,0
2010-10-20,4.1406,4.2019,4.1406,4.164,134757,0
2010-10-21,4.164,4.2064,4.164,4.1877,180473,0
2010-10-22,4.2019,4.2112,4.1971,4.2112,136869,0
2010-10-25,4.2019,4.2112,4.2019,4.2112,174031,0
2010-10-26,4.2112,4.2112,4.1971,4.2112,264685,0
2010-10-27,4.2064,4.2112,4.1926,4.2112,286739,0
2010-10-28,4.2019,4.2112,4.164,4.1926,226268,0
2010-10-29,4.2009,4.2009,4.1653,4.1806,72173,0
2010-11-01,4.1971,4.2112,4.1971,4.2112,95911,0
2010-11-02,4.2112,4.2583,4.2064,4.2537,331896,0
2010-11-03,4.2771,4.2817,4.2206,4.2675,77486,0
2010-11-04,4.2771,4.3194,4.2629,4.3194,248935,0
2010-11-05,4.2817,4.3289,4.2817,4.2912,68018,0
2010-11-08,4.3053,4.324,4.2583,4.2629,2443582,0
2010-11-09,4.2675,4.3053,4.2537,4.2629,147418,0
2010-11-10,4.2583,4.3005,4.2254,4.3005,149411,0
2010-11-11,4.2912,4.3289,4.2441,4.324,208637,0
2010-11-12,4.2959,4.3053,4.2629,4.2771,124903,0
2010-11-15,4.2959,4.3194,4.2865,4.3053,116508,0
2010-11-16,4.249,4.2817,4.1877,4.249,206821,0
2010-11-17,4.2537,4.2959,4.2441,4.2912,100476,0
2010-11-18,4.2771,4.3478,4.2771,4.3289,130193,0
2010-11-19,4.324,4.3337,4.2817,4.3146,95883,0
2010-11-22,4.3099,4.3478,4.3053,4.324,131139,0
2010-11-23,4.3383,4.343,4.3005,4.3099,128406,0
2010-11-24,4.343,4.4089,4.3289,4.39,218288,0
2010-11-26,4.3805,4.423,4.3805,4.423,47434,0
2010-11-29,4.4136,4.4136,4.3708,4.3853,126955,0
2010-11-30,4.3961,4.4203,4.3527,4.3914,109325,0
2010-12-01,4.4276,4.5123,4.4185,4.4654,278724,0
2010-12-02,4.4842,4.5265,4.4842,4.5169,116785,0
2010-12-03,4.5358,4.5358,4.4041,4.4041,337661,0
2010-12-06,4.4324,4.4559,4.3708,4.4136,107075,0
2010-12-07,4.4371,4.4654,4.423,4.4464,101281,0
2010-12-08,4.451,4.4842,4.4136,4.4185,87165,0
2010-12-09,4.4185,4.451,4.4041,4.4419,66713,0
2010-12-10,4.4464,4.5265,4.4464,4.4934,121954,0
2010-12-13,4.4041,4.4559,4.3853,4.39,228652,0
2010-12-14,4.3945,4.4464,4.3383,4.4136,109051,0
2010-12-15,4.3571,4.3994,4.3289,4.3478,121499,0
2010-12-16,4.3431,4.4203,4.3287,4.3335,145244,0
2010-12-17,4.3618,4.3618,4.3053,4.3194,63219,0
2010-12-20,4.3523,4.376,4.3005,4.3146,89224,0
2010-12-21,4.3853,4.39,4.343,4.3618,108486,0
2010-12-22,4.3618,4.3994,4.343,4.3945,132747,0
2010-12-23,4.3945,4.423,4.376,4.3805,113586,0
2010-12-27,4.4089,4.4185,4.376,4.4185,130234,0
2010-12-28,4.4702,4.4702,4.376,4.3805,119284,0
2010-12-29,4.4162,4.4458,4.3866,4.3866,172347,0
2010-12-30,4.4012,4.4508,4.3914,4.4311,147747,0
2010-12-31,4.4607,4.4607,4.3821,4.3924,75577,0
2011-01-03,4.423,4.4793,4.4185,4.4747,135709,0
2011-01-04,4.4606,4.5123,4.4606,4.4702,161334,0
2011-01-05,4.4889,4.5123,4.4324,4.4889,108811,0
2011-01-06,4.5169,4.5405,4.4702,4.4747,130024,0
2011-01-07,4.4889,4.5169,4.4702,4.4747,90692,0
2011-01-10,4.503,4.5265,4.4747,4.5169,132454,0
2011-01-11,4.5358,4.5547,4.4934,4.5123,93319,0
2011-01-12,4.5123,4.5641,4.4983,4.5217,162560,0
2011-01-13,4.5405,4.6016,4.5314,4.5547,117147,0
2011-01-14,4.5829,4.6111,4.5595,4.5688,117279,0
2011-01-18,4.5405,4.5829,4.5123,4.5123,110452,0
2011-01-19,4.507,4.5554,4.4735,4.483,101340,0
2011-01-20,4.503,4.5076,4.4559,4.4793,108818,0
2011-01-21,4.503,4.5595,4.4934,4.5358,131673,0
2011-01-24,4.5453,4.5547,4.4747,4.503,140803,0
2011-01-25,4.4842,4.5123,4.4606,4.4793,103473,0
2011-01-26,4.4747,4.5076,4.4559,4.4747,168464,0
2011-01-27,4.4934,4.4934,4.423,4.4324,138133,0
2011-01-28,4.4419,4.451,4.3053,4.3099,146528,0
2011-01-31,4.3032,4.3453,4.2666,4.3345,135452,0
2011-02-01,4.3289,4.451,4.3289,4.4464,137110,0
2011-02-02,4.4136,4.4559,4.4089,4.4185,85794,0
2011-02-03,4.4155,4.483,4.4155,4.459,96948,0
2011-02-04,4.4276,4.4889,4.4276,4.4276,82994,0
2011-02-07,4.4136,4.4889,4.4136,4.4842,76495,0
2011-02-08,4.4606,4.4983,4.4559,4.4983,128359,0
2011-02-09,4.4702,4.5265,4.4654,4.4983,98788,0
2011-02-10,4.4879,4.5119,4.4637,4.5119,62677,0
2011-02-11,4.4889,4.5169,4.4842,4.4842,43607,0
2011-02-14,4.4793,4.5265,4.4747,4.5076,44597,0
2011-02-15,4.503,4.5123,4.4464,4.4702,76948,0
2011-02-16,4.4747,4.5169,4.451,4.4934,78278,0
2011-02-18,4.483,4.4925,4.454,4.4925,63850,0
2011-02-22,4.4276,4.4889,4.4185,4.4559,134025,0
2011-02-23,4.4324,4.451,4.39,4.3994,135463,0
2011-02-24,4.4136,4.4136,4.3666,4.3708,120575,0
2011-02-25,4.3914,4.4446,4.3818,4.4397,70426,0
2011-02-28,4.4557,4.5203,4.426,4.5101,95912,0
2011-03-01,4.5265,4.5701,4.4784,4.4879,157734,0
2011-03-02,4.483,4.4978,4.4637,4.4879,108499,0
2011-03-03,4.5314,4.5601,4.507,4.5361,99911,0
2011-03-04,4.5652,4.5941,4.5314,4.5554,111795,0
2011-03-07,4.5217,4.5652,4.4978,4.5119,90232,0
2011-03-08,4.5409,4.5409,4.483,4.5409,72218,0
2011-03-09,4.5314,4.5601,4.4978,4.5217,100521,0
2011-03-10,4.5314,4.5892,4.5265,4.5265,137702,0
2011-03-11,4.5024,4.5458,4.5024,4.5167,117369,0
2011-03-14,4.5217,4.5265,4.4493,4.4784,127771,0
2011-03-15,4.4155,4.4251,4.3723,4.3914,129729,0
2011-03-16,4.3672,4.3914,4.3672,4.3672,276612,0
2011-03-17,4.3866,4.4114,4.3668,4.3765,91758,0
2011-03-18,4.4059,4.4735,4.4059,4.4155,62355,0
2011-03-21,4.4637,4.4978,4.4155,4.4493,92562,0
2011-03-22,4.459,4.483,4.3961,4.4297,145207,0
2011-03-23,4.4684,4.6326,4.4684,4.5361,272639,0
2011-03-24,4.5701,4.5843,4.5409,4.5554,71874,0
2011-03-25,4.5601,4.5795,4.4978,4.507,126583,0
2011-03-28,4.5265,4.5265,4.4059,4.4446,209565,0
2011-03-29,4.4348,4.4784,4.4203,4.454,87957,0
2011-03-30,4.4735,4.4735,4.4297,4.459,141016,0
2011-03-31,4.4188,4.5289,4.4135,4.4922,231913,0
2011-04-01,4.507,4.5892,4.483,4.5892,153683,0
2011-04-04,4.5892,4.5892,4.4203,4.4397,328343,0
2011-04-05,4.4684,4.4784,4.4106,4.4251,141081,0
2011-04-06,4.459,4.483,4.3961,4.4009,130092,0
2011-04-07,4.4348,4.454,4.4155,4.4155,48863,0
2011-04-08,4.4059,4.4397,4.3961,4.4106,93171,0
2011-04-11,4.4106,4.459,4.4059,4.4446,120505,0
2011-04-12,4.4348,4.4348,4.3961,4.4059,48871,0
2011-04-13,4.4297,4.459,4.4106,4.459,100556,0
2011-04-14,4.4446,4.4637,4.4059,4.459,107661,0
2011-04-15,4.4397,4.4784,4.4348,4.4493,58793,0
2011-04-18,4.4203,4.4297,4.3914,4.3914,75112,0
2011-04-19,4.3961,4.4297,4.3961,4.4155,77583,0
2011-04-20,4.483,4.4879,4.4348,4.4684,246340,0
2011-04-21,4.4637,4.483,4.4251,4.4493,179757,0
2011-04-25,4.4348,4.4735,4.4348,4.4493,112485,0
2011-04-26,4.454,4.483,4.4446,4.4446,168499,0
2011-04-27,4.4684,4.4735,4.4106,4.4155,352457,0
2011-04-28,4.4251,4.4251,4.4009,4.4059,120343,0
2011-04-29,4.4188,4.4449,4.4082,4.4239,106443,0
2011-05-02,4.4297,4.4784,4.4297,4.4735,127892,0
2011-05-03,4.4608,4.4954,4.4508,4.4855,139604,0
2011-05-04,4.4925,4.5024,4.4684,4.4879,65798,0
2011-05-05,4.4706,4.4855,4.4508,4.4655,102193,0
2011-05-06,4.483,4.4978,4.4637,4.483,99577,0
2011-05-09,4.4978,4.5217,4.4879,4.5119,98903,0
2011-05-10,4.5119,4.6084,4.5119,4.6037,179439,0
2011-05-11,4.5745,4.5945,4.535,4.5648,172339,0
2011-05-12,4.5554,4.5986,4.5361,4.5554,132218,0
2011-05-13,4.5746,4.5892,4.5507,4.5652,83392,0
2011-05-16,4.5652,4.6181,4.5652,4.6084,108395,0
2011-05-17,4.6037,4.6228,4.5843,4.6181,144336,0
2011-05-18,4.6374,4.6422,4.6037,4.6181,123406,0
2011-05-19,4.6134,4.6518,4.6084,4.6518,117356,0
2011-05-20,4.6438,4.6684,4.6292,4.6489,152442,0
2011-05-23,4.6228,4.6712,4.6228,4.6374,193685,0
2011-05-24,4.6374,4.6759,4.6181,4.6181,119171,0
2011-05-25,4.6084,4.6518,4.6084,4.6277,209515,0
2011-05-26,4.6277,4.6954,4.6277,4.6954,171605,0
2011-05-27,4.6785,4.718,4.6785,4.6833,131221,0
2011-05-31,4.6957,4.7516,4.6957,4.7107,144519,0
2011-06-01,4.7196,4.7629,4.6954,4.7339,220568,0
2011-06-02,4.7282,4.738,4.654,4.7033,137230,0
2011-06-03,4.6833,4.7229,4.654,4.6785,174457,0
2011-06-06,4.6736,4.7033,4.6242,4.6489,113298,0
2011-06-07,4.6438,4.6785,4.5843,4.6292,97168,0
2011-06-08,4.6292,4.654,4.5896,4.6142,116317,0
2011-06-09,4.6043,4.634,4.5896,4.6142,103877,0
2011-06-10,4.6142,4.6292,4.5648,4.5795,140249,0
2011-06-13,4.6142,4.6684,4.5054,4.5203,154756,0
2011-06-14,4.535,4.5745,4.5203,4.5547,74072,0
2011-06-15,4.5497,4.5497,4.4855,4.4855,121217,0
2011-06-16,4.4816,4.5169,4.4456,4.4965,303616,0
2011-06-17,4.5203,4.535,4.4706,4.5005,61390,0
2011-06-20,4.5054,4.5745,4.5054,4.5497,53700,0
2011-06-21,4.5843,4.639,4.5843,4.6142,66798,0
2011-06-22,4.6292,4.654,4.5993,4.6292,96094,0
2011-06-23,4.5993,4.654,4.5497,4.634,126800,0
2011-06-24,4.6043,4.6193,4.5648,4.5698,123555,0
2011-06-27,4.5648,4.5843,4.525,4.5301,169992,0
2011-06-28,4.5648,4.5993,4.5547,4.5698,110925,0
2011-06-29,4.5945,4.6292,4.5843,4.6242,73018,0
2011-06-30,4.6494,4.7229,4.6181,4.7229,104197,0
2011-07-01,4.7229,4.7282,4.6587,4.6684,98812,0
2011-07-05,4.6684,4.6785,4.6242,4.634,113643,0
2011-07-06,4.6343,4.7057,4.6343,4.7057,125647,0
2011-07-07,4.7131,4.7776,4.7131,4.7478,101085,0
2011-07-08,4.718,4.7331,4.634,4.718,117219,0
2011-07-11,4.6934,4.7131,4.6636,4.6934,131767,0
2011-07-12,4.6785,4.7776,4.6785,4.738,224268,0
2011-07-13,4.7528,4.8023,4.7478,4.7776,194246,0
2011-07-14,4.7677,4.8173,4.7229,4.7331,128165,0
2011-07-15,4.7528,4.7727,4.654,4.738,156892,0
2011-07-18,4.7131,4.7229,4.639,4.6587,145799,0
2011-07-19,4.6753,4.7261,4.6753,4.6853,145895,0
2011-07-20,4.6833,4.738,4.6833,4.7082,99230,0
2011-07-21,4.7229,4.7975,4.7229,4.7877,137789,0
2011-07-22,4.7727,4.7824,4.718,4.7577,121957,0
2011-07-25,4.7082,4.7478,4.6684,4.6684,101139,0
2011-07-26,4.6957,4.7261,4.6753,4.7159,57560,0
2011-07-27,4.6785,4.7033,4.6292,4.654,114330,0
2011-07-28,4.6546,4.6753,4.5733,4.5835,130104,0
2011-07-29,4.5579,4.5629,4.4816,4.4816,163729,0
2011-08-01,4.535,4.6092,4.5005,4.5745,124708,0
2011-08-02,4.5579,4.5884,4.5169,4.5221,76333,0
2011-08-03,4.5005,4.545,4.4804,4.5101,81844,0
2011-08-04,4.5019,4.5019,4.2825,4.2878,262191,0
2011-08-05,4.2925,4.3518,4.2578,4.3318,361279,0
2011-08-08,4.2578,4.2578,3.6686,3.7378,953318,0
2011-08-09,3.7927,3.9657,3.6686,3.9657,313952,0
2011-08-10,3.9459,4.3271,3.8865,4.2381,280574,0
2011-08-11,4.223,4.2381,4.0844,4.2083,231706,0
2011-08-12,4.2083,4.2925,4.1786,4.213,166440,0
2011-08-15,4.2675,4.3222,4.213,4.2477,58392,0
2011-08-16,4.2182,4.2578,4.1786,4.1984,172311,0
2011-08-17,4.2381,4.3419,4.1734,4.1884,100497,0
2011-08-18,4.1041,4.1041,3.9855,4.0696,88122,0
2011-08-19,3.9756,4.0993,3.9359,3.9606,83410,0
2011-08-22,4.0894,4.0894,3.8912,3.9113,109216,0
2011-08-23,3.9557,4.0599,3.9311,4.035,104673,0
2011-08-24,4.0599,4.1192,4.0301,4.1192,82937,0
2011-08-25,4.1439,4.1687,4.0547,4.1092,72567,0
2011-08-26,4.1092,4.1858,4.0531,4.1806,70113,0
2011-08-29,4.2381,4.2874,4.223,4.2727,129191,0
2011-08-30,4.233,4.2925,4.223,4.2675,39050,0
2011-08-31,4.2875,4.3294,4.2875,4.319,68423,0
2011-09-01,4.2925,4.3369,4.233,4.2429,74334,0
2011-09-02,4.1931,4.2455,4.1722,4.1826,56483,0
2011-09-06,4.1092,4.1601,4.0939,4.15,62046,0
2011-09-07,4.2213,4.2467,4.1907,4.2213,106503,0
2011-09-08,4.2009,4.2366,4.1806,4.196,112173,0
2011-09-09,4.1758,4.2112,4.1142,4.1298,161598,0
2011-09-12,4.089,4.1298,4.058,4.1092,145361,0
2011-09-13,4.2213,4.2315,4.1092,4.1194,86300,0
2011-09-14,4.1348,4.1858,4.1092,4.15,100685,0
2011-09-15,4.1549,4.2213,4.1549,4.1907,111409,0
2011-09-16,4.1858,4.2263,4.1653,4.1653,61717,0
2011-09-19,4.15,4.15,4.0787,4.0838,127748,0
2011-09-20,4.1245,4.1298,4.089,4.0939,131782,0
2011-09-21,4.1092,4.1245,3.997,4.0123,216679,0
2011-09-22,3.8696,3.9716,3.834,3.8901,147731,0
2011-09-23,3.8798,3.9001,3.8491,3.8747,78935,0
2011-09-26,3.9053,3.9105,3.8594,3.8747,150546,0
2011-09-27,3.9105,4.0123,3.9105,3.9562,195028,0
2011-09-28,3.9562,3.992,3.9155,3.9155,108164,0
2011-09-29,3.941,3.9765,3.895,3.9511,122383,0
2011-09-30,3.9474,3.9474,3.8452,3.856,165414,0
2011-10-03,3.8491,3.8747,3.7982,3.834,235856,0
2011-10-04,3.778,3.778,3.6503,3.7421,170798,0
2011-10-05,3.8033,3.8491,3.783,3.8289,144382,0
2011-10-06,3.8491,3.895,3.8441,3.895,101941,0
2011-10-07,3.9307,4.0378,3.8747,3.9105,105149,0
2011-10-10,3.9511,4.0225,3.9511,4.0174,95851,0
2011-10-11,4.0174,4.1348,4.0174,4.0838,71333,0
2011-10-12,4.15,4.1758,4.1194,4.1448,90887,0
2011-10-13,4.1448,4.1549,4.089,4.15,67062,0
2011-10-14,4.2263,4.2418,4.1758,4.2062,72443,0
2011-10-17,4.1758,4.2878,4.1092,4.2672,144263,0
2011-10-18,4.2672,4.2723,4.1758,4.2519,60786,0
2011-10-19,4.2672,4.2825,4.2213,4.2263,70654,0
2011-10-20,4.2519,4.257,4.2112,4.2263,84878,0
2011-10-21,4.2723,4.3028,4.2519,4.2621,112449,0
2011-10-24,4.2263,4.2927,4.2213,4.257,129017,0
2011-10-25,4.2455,4.2508,4.1772,4.1878,65544,0
2011-10-26,4.2315,4.2927,4.1806,4.257,148306,0
2011-10-27,4.308,4.3945,4.308,4.3538,118142,0
2011-10-28,4.3182,4.3538,4.2927,4.308,105343,0
2011-10-31,4.2815,4.2815,4.2276,4.2276,103592,0
2011-11-01,4.1826,4.2403,4.0987,4.1931,153818,0
2011-11-02,4.2315,4.2621,4.1907,4.2418,71305,0
2011-11-03,4.2612,4.2927,4.2247,4.2769,75461,0
2011-11-04,4.2559,4.2927,4.2298,4.2927,75075,0
2011-11-07,4.2825,4.308,4.2467,4.2979,72840,0
2011-11-08,4.3028,4.3589,4.3028,4.3589,105017,0
2011-11-09,4.2666,4.2822,4.2035,4.2247,58119,0
2011-11-10,4.2927,4.3086,4.2718,4.298,81265,0
2011-11-11,4.3488,4.3743,4.3337,4.3437,90448,0
2011-11-14,4.3233,4.3437,4.2979,4.2979,77110,0
2011-11-15,4.3437,4.3846,4.2979,4.3846,122243,0
2011-11-16,4.3642,4.4098,4.3182,4.3693,152775,0
2011-11-17,4.3743,4.3945,4.2621,4.2672,98743,0
2011-11-18,4.3131,4.3131,4.2825,4.3028,65362,0
2011-11-21,4.2621,4.2621,4.2009,4.2213,75408,0
2011-11-22,4.2315,4.2621,4.2009,4.2213,61127,0
2011-11-23,4.1858,4.1907,4.1348,4.15,64104,0
2011-11-25,4.1456,4.1826,4.1142,4.1142,93558,0
2011-11-28,4.1703,4.257,4.1601,4.1703,94418,0
2011-11-29,4.1907,4.2418,4.1758,4.1806,94333,0
2011-11-30,4.2592,4.331,4.2592,4.2868,100954,0
2011-12-01,4.2979,4.3437,4.2979,4.3386,94571,0
2011-12-02,4.3609,4.3821,4.3453,4.3821,78948,0
2011-12-05,4.3924,4.4239,4.3558,4.3924,114450,0
2011-12-06,4.3821,4.3821,4.3558,4.3714,115938,0
2011-12-07,4.34,4.3821,4.3294,4.3714,81074,0
2011-12-08,4.3453,4.3714,4.3139,4.3139,193578,0
2011-12-09,4.3242,4.3871,4.3242,4.3766,119301,0
2011-12-12,4.3453,4.3506,4.2612,4.2927,113163,0
2011-12-13,4.3294,4.3766,4.2927,4.2927,168597,0
2011-12-14,4.2927,4.3086,4.2612,4.2612,74619,0
2011-12-15,4.2769,4.3086,4.2403,4.2403,136051,0
2011-12-16,4.2455,4.2822,4.1984,4.2141,87520,0
2011-12-19,4.2141,4.2666,4.1667,4.1772,117995,0
2011-12-20,4.2508,4.2769,4.2403,4.2769,147714,0
2011-12-21,4.2612,4.2718,4.2089,4.2612,124261,0
2011-12-22,4.2612,4.2927,4.2508,4.2718,188351,0
2011-12-23,4.2718,4.3139,4.2718,4.2927,136953,0
2011-12-27,4.2875,4.3294,4.2875,4.298,150190,0
2011-12-28,4.3139,4.3294,4.2403,4.2455,105860,0
2011-12-29,4.2559,4.2718,4.2508,4.2612,100098,0
2011-12-30,4.2573,4.3142,4.2573,4.28,146972,0
2012-01-03,4.319,4.3766,4.319,4.3661,123438,0
2012-01-04,4.3506,4.3714,4.3294,4.3661,75461,0
2012-01-05,4.3766,4.3976,4.3345,4.3506,198772,0
2012-01-06,4.3766,4.403,4.3558,4.3871,112521,0
2012-01-09,4.3924,4.4135,4.3924,4.4135,84555,0
2012-01-10,4.4503,4.4764,4.4449,4.4607,117461,0
2012-01-11,4.4398,4.4449,4.4082,4.4239,133029,0
2012-01-12,4.4503,4.4503,4.3661,4.3924,198490,0
2012-01-13,4.3609,4.3766,4.3139,4.3558,175302,0
2012-01-17,4.3891,4.3999,4.3459,4.3567,366029,0
2012-01-18,4.3714,4.3976,4.3558,4.3821,175263,0
2012-01-19,4.403,4.4239,4.3661,4.4188,184103,0
2012-01-20,4.4188,4.4292,4.3821,4.4292,203097,0
2012-01-23,4.4292,4.4555,4.4082,4.4135,182077,0
2012-01-24,4.4135,4.4555,4.3871,4.4239,235097,0
2012-01-25,4.4398,4.4922,4.4239,4.4922,297892,0
2012-01-26,4.5132,4.5551,4.4819,4.4869,200457,0
2012-01-27,4.4764,4.5132,4.4764,4.4869,141884,0
2012-01-30,4.4659,4.4976,4.4555,4.4555,152846,0
2012-01-31,4.4859,4.5074,4.4538,4.47,200561,0
2012-02-01,4.4819,4.5656,4.4819,4.5603,218606,0
2012-02-02,4.5656,4.5919,4.5603,4.5709,216364,0
2012-02-03,4.6339,4.66,4.6181,4.6391,219349,0
2012-02-06,4.6391,4.6707,4.6285,4.6547,196491,0
2012-02-07,4.6799,4.7228,4.6584,4.7228,171113,0
2012-02-08,4.7175,4.766,4.7175,4.7498,189761,0
2012-02-09,4.7768,4.7822,4.7498,4.766,153216,0
2012-02-10,4.7652,4.786,4.7283,4.7757,175450,0
2012-02-13,4.8384,4.849,4.7965,4.849,178968,0
2012-02-14,4.9277,4.9277,4.8333,4.8804,200617,0
2012-02-15,4.9225,4.9277,4.87,4.8753,249957,0
2012-02-16,4.9225,4.9277,4.8804,4.9277,263666,0
2012-02-17,4.8964,4.9225,4.8858,4.912,148586,0
2012-02-21,4.9067,4.9277,4.8858,4.8964,120636,0
2012-02-22,4.9329,4.9329,4.8804,4.8909,213120,0
2012-02-23,4.8439,4.912,4.8439,4.9014,190772,0
2012-02-24,4.8953,4.906,4.8575,4.8899,203651,0
2012-02-27,4.8753,4.9225,4.8595,4.9172,150288,0
2012-02-28,4.8964,4.9172,4.8858,4.8858,127588,0
2012-02-29,4.9007,4.9285,4.8621,4.9007,177730,0
2012-03-01,4.9225,4.9751,4.9172,4.9751,167671,0
2012-03-02,4.9814,5.0352,4.9814,5.0352,184454,0
2012-03-05,5.0245,5.0676,5.0191,5.0622,182522,0
2012-03-06,5.0191,5.0569,4.9869,5.003,201036,0
2012-03-07,5.003,5.0137,4.9222,4.9598,210190,0
2012-03-08,4.9869,5.003,4.9493,4.9544,180829,0
2012-03-09,4.9493,5.0191,4.9493,4.9544,162474,0
2012-03-12,4.9759,4.9922,4.9167,4.9329,133745,0
2012-03-13,5.0137,5.0839,4.9598,5.0839,191555,0
2012-03-14,5.1107,5.1324,5.0083,5.0569,178623,0
2012-03-15,5.0839,5.0999,5.0299,5.0839,114866,0
2012-03-16,5.0782,5.1053,5.0299,5.0839,112547,0
2012-03-19,5.0782,5.0892,5.0352,5.0352,136182,0
2012-03-20,5.0352,5.0622,4.9975,4.9975,188656,0
2012-03-21,5.003,5.0191,4.9275,4.9329,125900,0
2012-03-22,4.8953,4.9112,4.8575,4.8844,132017,0
2012-03-23,4.8739,4.9222,4.8412,4.847,185669,0
2012-03-26,4.8739,4.9437,4.8739,4.9275,150969,0
2012-03-27,4.9493,5.073,4.9493,5.0514,207240,0
2012-03-28,5.0569,5.0999,4.9708,4.9869,111978,0
2012-03-29,4.9654,5.0137,4.906,4.9708,108359,0
2012-03-30,5.0122,5.0633,4.9894,5.0633,306221,0
2012-04-02,5.0676,5.213,5.0622,5.17,237206,0
2012-04-03,5.1537,5.1754,5.0839,5.0999,142640,0
2012-04-04,5.0782,5.1107,5.0137,5.0137,122000,0
2012-04-05,4.9598,5.0245,4.9329,4.9598,72060,0
2012-04-09,4.906,4.9222,4.8899,4.9005,72748,0
2012-04-10,4.8899,4.9167,4.8039,4.809,93515,0
2012-04-11,4.9112,4.9544,4.8953,4.9112,206093,0
2012-04-12,4.9112,4.9544,4.8522,4.9384,148671,0
2012-04-13,4.9544,4.9598,4.906,4.9329,78722,0
2012-04-16,4.9437,4.9598,4.9167,4.9329,89741,0
2012-04-17,4.9654,4.9869,4.9493,4.9869,66679,0
2012-04-18,4.9814,5.0406,4.9814,5.0191,102874,0
2012-04-19,5.0191,5.0514,4.9654,5.0352,89303,0
2012-04-20,5.0299,5.0569,5.0191,5.046,83512,0
2012-04-23,5.0191,5.0191,4.9654,5.0137,131562,0
2012-04-24,4.9975,5.0782,4.9869,5.0782,128522,0
2012-04-25,5.0676,5.0892,5.0245,5.0514,104098,0
2012-04-26,5.0622,5.1053,5.046,5.0944,92797,0
2012-04-27,5.0944,5.1269,5.0944,5.1269,100443,0
2012-04-30,5.1485,5.2052,5.1145,5.1429,160956,0
2012-05-01,5.1646,5.2075,5.1269,5.1809,122102,0
2012-05-02,5.1862,5.1968,5.1537,5.1646,51471,0
2012-05-03,5.1862,5.2024,5.1162,5.1269,90437,0
2012-05-04,5.1324,5.1324,5.0406,5.0892,111880,0
2012-05-07,5.0514,5.1107,5.046,5.0892,151853,0
2012-05-08,5.073,5.0839,4.9975,5.0191,152157,0
2012-05-09,4.9814,5.0191,4.9493,4.9708,144404,0
2012-05-10,5.0003,5.0003,4.9505,4.9562,87126,0
2012-05-11,4.9329,4.9654,4.9275,4.9493,69838,0
2012-05-14,4.906,4.9598,4.906,4.9493,76765,0
2012-05-15,4.9329,4.9437,4.8739,4.906,92901,0
2012-05-16,4.9167,4.9708,4.9005,4.9544,121295,0
2012-05-17,4.9493,4.9493,4.8412,4.8522,71011,0
2012-05-18,4.8198,4.8252,4.669,4.6744,197262,0
2012-05-21,4.6799,4.7283,4.6636,4.6905,83841,0
2012-05-22,4.7283,4.7985,4.7283,4.7715,85743,0
2012-05-23,4.7768,4.847,4.7768,4.8252,98964,0
2012-05-24,4.8252,4.847,4.7822,4.793,45200,0
2012-05-25,4.7877,4.8359,4.7877,4.8146,68555,0
2012-05-29,4.8308,4.8739,4.7877,4.793,70509,0
2012-05-30,4.8198,4.8198,4.739,4.7444,62682,0
2012-05-31,4.7624,4.7909,4.7227,4.7455,90228,0
2012-06-01,4.7126,4.7406,4.674,4.6905,77288,0
2012-06-04,4.6853,4.7123,4.6584,4.7123,100480,0
2012-06-05,4.6905,4.724,4.6574,4.6962,59724,0
2012-06-06,4.7626,4.8344,4.7182,4.8068,37181,0
2012-06-07,4.8677,4.9062,4.8677,4.8786,100331,0
2012-06-08,4.8732,4.9505,4.8732,4.9505,70730,0
2012-06-11,4.8953,4.945,4.8732,4.8898,125087,0
2012-06-12,4.9007,4.9285,4.8621,4.8953,133556,0
2012-06-13,4.9285,4.9893,4.8732,4.9231,99254,0
2012-06-14,4.9617,4.9782,4.9174,4.9231,67499,0
2012-06-15,4.9285,4.9617,4.8732,4.9007,70414,0
2012-06-18,4.8953,4.967,4.8953,4.9562,55191,0
2012-06-19,5.0057,5.0614,4.9782,5.0556,81948,0
2012-06-20,5.0556,5.0834,5.0169,5.0279,85072,0
2012-06-21,5.0336,5.0667,4.9782,5.0169,83484,0
2012-06-22,5.0279,5.0614,4.9949,5.0336,50550,0
2012-06-25,5.0392,5.0556,4.9949,5.0392,68412,0
2012-06-26,5.0392,5.089,5.0169,5.0502,96897,0
2012-06-27,5.0723,5.089,4.9617,5.0336,39409,0
2012-06-28,5.0448,5.0834,5.0225,5.0723,60940,0
2012-06-29,5.0974,5.1086,5.0691,5.0691,103544,0
2012-07-02,5.0834,5.1939,5.0834,5.1939,117067,0
2012-07-03,5.1939,5.216,5.155,5.1886,64755,0
2012-07-05,5.1994,5.216,5.1607,5.2051,44347,0
2012-07-06,5.1886,5.2051,5.144,5.2051,39787,0
2012-07-09,5.2215,5.2271,5.1165,5.2215,61451,0
2012-07-10,5.2271,5.2271,5.089,5.155,135592,0
2012-07-11,5.155,5.172,5.078,5.0943,78274,0
2012-07-12,5.0502,5.1165,5.0502,5.0943,47656,0
2012-07-13,5.1275,5.1886,5.0943,5.155,84889,0
2012-07-16,5.1607,5.172,5.0999,5.172,111907,0
2012-07-17,5.1663,5.172,5.1275,5.1663,69334,0
2012-07-18,5.1654,5.2279,5.1598,5.2224,97986,0
2012-07-19,5.2106,5.2492,5.1497,5.1994,60736,0
2012-07-20,5.172,5.1994,5.144,5.1939,52212,0
2012-07-23,5.1607,5.1607,5.0943,5.1388,101637,0
2012-07-24,5.1145,5.1256,4.9953,5.0065,128849,0
2012-07-25,5.0057,5.0556,4.9949,5.0336,88104,0
2012-07-26,5.0502,5.089,5.0225,5.0667,60260,0
2012-07-27,5.0614,5.078,5.0279,5.0556,52918,0
2012-07-30,5.0392,5.0667,5.0392,5.0556,59272,0
2012-07-31,5.0406,5.0862,5.0406,5.0461,103034,0
2012-08-01,5.0723,5.0834,5.0392,5.0723,49881,0
2012-08-02,5.0122,5.0461,4.9894,4.9953,56041,0
2012-08-03,5.0169,5.0556,5.0169,5.0556,55979,0
2012-08-06,5.0614,5.0614,5.0392,5.0502,46298,0
2012-08-07,5.0448,5.078,5.0279,5.0723,86442,0
2012-08-08,5.0225,5.0667,5.0225,5.0392,70505,0
2012-08-09,5.0279,5.0834,5.0114,5.0502,75189,0
2012-08-10,5.0279,5.0614,5.0225,5.0225,61027,0
2012-08-13,5.0169,5.0502,5.0057,5.0169,118851,0
2012-08-14,5.0279,5.0556,5.0114,5.0448,107047,0
2012-08-15,5.0448,5.0448,5.0169,5.0225,111356,0
2012-08-16,5.0225,5.0614,5.0225,5.0392,83267,0
2012-08-17,5.0336,5.0448,5.0169,5.0279,77507,0
2012-08-20,5.0279,5.0614,5.0279,5.0336,87754,0
2012-08-21,5.0502,5.0943,5.0502,5.0834,123762,0
2012-08-22,5.0723,5.1221,5.0667,5.111,144442,0
2012-08-23,5.1165,5.1165,5.0834,5.0999,90087,0
2012-08-24,5.0862,5.0917,5.0575,5.0575,90945,0
2012-08-27,5.0667,5.078,5.0279,5.0502,114219,0
2012-08-28,5.0502,5.0723,5.0225,5.0392,96298,0
2012-08-29,5.0502,5.0834,5.0225,5.0279,72055,0
2012-08-30,5.0003,5.0556,5.0003,5.0392,106315,0
2012-08-31,5.0461,5.1086,5.0461,5.0917,79072,0
2012-09-04,5.103,5.1145,5.0746,5.1145,56131,0
2012-09-05,5.1145,5.1598,5.0974,5.1541,72887,0
2012-09-06,5.171,5.1938,5.137,5.1541,93156,0
2012-09-07,5.1654,5.1938,5.137,5.1881,100108,0
2012-09-10,5.1654,5.2109,5.1598,5.1994,81294,0
2012-09-11,5.2109,5.2109,5.1541,5.1994,104526,0
2012-09-12,5.2392,5.2563,5.1938,5.1994,139608,0
2012-09-13,5.2052,5.2224,5.171,5.1767,104328,0
2012-09-14,5.1767,5.2224,5.171,5.1881,99073,0
2012-09-17,5.171,5.1881,5.1314,5.1429,78219,0
2012-09-18,5.1314,5.1429,5.1145,5.1145,120783,0
2012-09-19,5.1086,5.1541,5.103,5.1314,285902,0
2012-09-20,5.1086,5.1201,5.0917,5.1145,133826,0
2012-09-21,5.137,5.137,5.103,5.1145,176943,0
2012-09-24,5.103,5.137,5.0917,5.1256,117689,0
2012-09-25,5.1541,5.1654,5.0805,5.0974,223153,0
2012-09-26,5.0974,5.1145,5.0406,5.0633,204773,0
2012-09-27,5.0917,5.1429,5.0746,5.1429,163587,0
2012-09-28,5.1485,5.1767,5.1256,5.171,205135,0
2012-10-01,5.1938,5.2164,5.1541,5.1767,146243,0
2012-10-02,5.1994,5.1994,5.1598,5.1767,61332,0
2012-10-03,5.2052,5.2109,5.171,5.1824,87332,0
2012-10-04,5.2052,5.2224,5.1994,5.2224,61872,0
2012-10-05,5.2392,5.2733,5.1824,5.1881,177337,0
2012-10-08,5.1767,5.2675,5.171,5.2505,135485,0
2012-10-09,5.262,5.262,5.171,5.1824,128941,0
2012-10-10,5.1994,5.2052,5.1201,5.1485,107431,0
2012-10-11,5.1824,5.2109,5.1314,5.137,60239,0
2012-10-12,5.171,5.1824,5.1201,5.1256,69306,0
2012-10-15,5.1314,5.1654,5.1201,5.1541,96226,0
2012-10-16,5.1767,5.1938,5.1654,5.1881,70148,0
2012-10-17,5.1994,5.1994,5.1654,5.171,88915,0
2012-10-18,5.171,5.1938,5.1654,5.171,72907,0
2012-10-19,5.1541,5.1767,5.0633,5.0862,107528,0
2012-10-22,5.0974,5.103,5.0406,5.0633,157636,0
2012-10-23,5.0406,5.0633,5.0008,5.0518,177078,0
2012-10-24,5.0746,5.0746,4.9894,4.9894,135107,0
2012-10-25,5.0065,5.0236,4.9725,5.0065,134839,0
2012-10-26,4.9894,5.0406,4.9612,5.0065,146505,0
2012-10-31,5.0008,5.0179,4.9384,4.9953,234701,0
2012-11-01,5.0179,5.0974,5.0179,5.0862,170540,0
2012-11-02,5.1086,5.1429,5.0917,5.1145,179680,0
2012-11-05,5.0406,5.0862,5.0294,5.0691,122499,0
2012-11-06,5.0862,5.1145,5.0746,5.103,114257,0
2012-11-07,5.0746,5.0805,5.0236,5.0294,154906,0
2012-11-08,5.0065,5.0236,4.9384,4.9556,212918,0
2012-11-09,4.9442,4.9442,4.8872,4.9102,147432,0
2012-11-12,4.9215,4.9442,4.9043,4.9157,103227,0
2012-11-13,4.9157,4.9327,4.8647,4.8818,137316,0
2012-11-14,4.8931,4.8931,4.7455,4.7455,101427,0
2012-11-15,4.7171,4.7171,4.4955,4.5523,367326,0
2012-11-16,4.5353,4.6886,4.4955,4.683,99886,0
2012-11-19,4.7624,4.8704,4.7455,4.8306,97416,0
2012-11-20,4.8475,4.859,4.8193,4.8475,118333,0
2012-11-21,4.8818,4.8818,4.8306,4.876,122243,0
2012-11-23,4.9102,4.9157,4.8818,4.9157,51004,0
2012-11-26,4.8818,4.9102,4.8475,4.8931,90448,0
2012-11-27,4.9102,4.9215,4.8818,4.9043,105929,0
2012-11-28,4.9043,4.9327,4.8704,4.9157,110936,0
2012-11-29,4.9442,4.9556,4.8872,4.9102,148652,0
2012-11-30,4.9271,4.9271,4.8704,4.8931,126563,0
2012-12-03,4.9215,4.9215,4.8247,4.8306,216284,0
2012-12-04,4.8247,4.8534,4.7909,4.8193,286026,0
2012-12-05,4.8193,4.8362,4.7965,4.8078,230835,0
2012-12-06,4.8078,4.8475,4.7909,4.8136,207121,0
2012-12-07,4.8021,4.8078,4.7512,4.7851,293255,0
2012-12-10,4.7965,4.8136,4.7512,4.7739,256064,0
2012-12-11,4.9215,4.9215,4.7455,4.7909,226347,0
2012-12-12,4.8025,4.8142,4.7675,4.7909,234947,0
2012-12-13,4.82,4.8317,4.7323,4.7616,292368,0
2012-12-14,4.7791,4.785,4.7207,4.7207,276241,0
2012-12-17,4.7616,4.7616,4.7092,4.7441,340714,0
2012-12-18,4.7616,4.7968,4.7498,4.7968,181621,0
2012-12-19,4.7968,4.8261,4.7675,4.7791,196572,0
2012-12-20,4.8025,4.82,4.7733,4.8082,158640,0
2012-12-21,4.7791,4.8025,4.7381,4.7733,162089,0
2012-12-24,4.7968,4.8261,4.7909,4.8261,94237,0
2012-12-26,4.8493,4.8493,4.7968,4.8142,99616,0
2012-12-27,4.8082,4.82,4.7265,4.7557,241356,0
2012-12-28,4.7207,4.7733,4.7092,4.7148,183127,0
2012-12-31,4.7557,4.7909,4.7148,4.7909,289114,0
2013-01-02,4.8901,4.9543,4.8843,4.9543,236398,0
2013-01-03,4.937,4.9543,4.9251,4.9427,158339,0
2013-01-04,4.9662,5.042,4.9662,5.0362,279450,0
2013-01-07,5.0539,5.0771,5.013,5.0771,110605,0
2013-01-08,5.042,5.0771,5.0245,5.0712,99869,0
2013-01-09,5.0889,5.1471,5.0889,5.1238,169094,0
2013-01-10,5.1531,5.1531,5.1062,5.1297,149339,0
2013-01-11,5.1297,5.1412,5.0889,5.1121,132827,0
2013-01-14,5.1121,5.1297,5.0889,5.1062,85042,0
2013-01-15,5.1006,5.1471,5.0889,5.1355,182250,0
2013-01-16,5.1355,5.1471,5.0771,5.1062,195757,0
2013-01-17,5.1238,5.159,5.1179,5.1531,102361,0
2013-01-18,5.1471,5.1763,5.1412,5.1763,129923,0
2013-01-22,5.188,5.2523,5.1531,5.2291,236550,0
2013-01-23,5.235,5.2697,5.2173,5.2582,244421,0
2013-01-24,5.2817,5.2933,5.2582,5.2933,173959,0
2013-01-25,5.3109,5.3225,5.2697,5.3049,139887,0
2013-01-28,5.3109,5.3109,5.2817,5.299,121761,0
2013-01-29,5.2933,5.3109,5.2697,5.2933,127489,0
2013-01-30,5.2817,5.2817,5.1647,5.188,234789,0
2013-01-31,5.1939,5.2291,5.1471,5.1939,152334,0
2013-02-01,5.235,5.235,5.1647,5.188,103004,0
2013-02-04,5.1531,5.1763,5.1297,5.1297,167746,0
2013-02-05,5.1763,5.2875,5.159,5.2758,182211,0
2013-02-06,5.2758,5.2817,5.235,5.2697,157030,0
2013-02-07,5.2758,5.2817,5.235,5.2642,91878,0
2013-02-08,5.2758,5.3109,5.2582,5.2817,88349,0
2013-02-11,5.2817,5.3049,5.2291,5.2582,175809,0
2013-02-12,5.2523,5.3166,5.2464,5.2933,123061,0
2013-02-13,5.2875,5.3109,5.2758,5.299,104038,0
2013-02-14,5.3109,5.3109,5.2464,5.2523,120543,0
2013-02-15,5.2642,5.3049,5.2523,5.3049,67338,0
2013-02-19,5.3166,5.3401,5.3049,5.3342,114539,0
2013-02-20,5.3401,5.3401,5.2933,5.299,125837,0
2013-02-21,5.2933,5.3283,5.2407,5.299,88325,0
2013-02-22,5.3342,5.375,5.3109,5.3576,175057,0
2013-02-25,5.375,5.4276,5.3458,5.375,157000,0
2013-02-26,5.375,5.4101,5.3401,5.4101,97363,0
2013-02-27,5.4158,5.4276,5.3808,5.3927,134633,0
2013-02-28,5.3985,5.4042,5.3517,5.3576,88710,0
2013-03-01,5.3283,5.4158,5.3283,5.3691,84120,0
2013-03-04,5.375,5.4158,5.3458,5.4158,132544,0
2013-03-05,5.4217,5.4453,5.3927,5.4158,138141,0
2013-03-06,5.4686,5.4919,5.4158,5.4803,95419,0
2013-03-07,5.3927,5.5154,5.3927,5.5037,120135,0
2013-03-08,5.5795,5.5795,5.5095,5.568,145428,0
2013-03-11,5.562,5.5795,5.5213,5.5328,125579,0
2013-03-12,5.5561,5.5561,5.4276,5.4394,174394,0
2013-03-13,5.6074,5.6132,5.5353,5.5713,85874,0
2013-03-14,5.5713,5.6252,5.5713,5.6252,79544,0
2013-03-15,5.6074,5.6312,5.5713,5.6132,63836,0
2013-03-18,5.5353,5.6611,5.5353,5.5891,105515,0
2013-03-19,5.6261,5.6323,5.5707,5.5707,104235,0
2013-03-20,5.5891,5.6261,5.54,5.5582,75760,0
2013-03-21,5.5582,5.614,5.5582,5.6076,76889,0
2013-03-22,5.6261,5.657,5.62,5.6508,77522,0
2013-03-25,5.6815,5.7,5.614,5.6323,84147,0
2013-03-26,5.6323,5.657,5.5954,5.6323,68416,0
2013-03-27,5.6017,5.62,5.5582,5.5891,101116,0
2013-03-28,5.6323,5.6385,5.5094,5.5094,253820,0
2013-04-01,5.5647,5.657,5.5582,5.5707,118022,0
2013-04-02,5.5831,5.62,5.5522,5.5582,188509,0
2013-04-03,5.5278,5.54,5.491,5.5155,157665,0
2013-04-04,5.497,5.54,5.4479,5.5339,111181,0
2013-04-05,5.4724,5.5094,5.4724,5.5094,85277,0
2013-04-08,5.5217,5.5582,5.4784,5.503,92195,0
2013-04-09,5.5155,5.5522,5.491,5.5522,69783,0
2013-04-10,5.5278,5.5831,5.5155,5.577,88639,0
2013-04-11,5.5647,5.5954,5.5522,5.577,113588,0
2013-04-12,5.5582,5.5707,5.491,5.5647,52667,0
2013-04-15,5.54,5.5461,5.5155,5.5217,47857,0
2013-04-16,5.5339,5.54,5.4479,5.54,157391,0
2013-04-17,5.503,5.503,5.4294,5.4724,100572,0
2013-04-18,5.46,5.46,5.4045,5.4352,140281,0
2013-04-19,5.4107,5.4417,5.386,5.4352,93719,0
2013-04-22,5.4294,5.5155,5.4168,5.497,142573,0
2013-04-23,5.5094,5.5582,5.497,5.5155,88743,0
2013-04-24,5.491,5.54,5.4724,5.497,108675,0
2013-04-25,5.503,5.5339,5.497,5.503,99093,0
2013-04-26,5.503,5.5094,5.46,5.4847,105440,0
2013-04-29,5.503,5.5155,5.4847,5.503,140611,0
2013-04-30,5.5155,5.5155,5.4724,5.503,108486,0
2013-05-01,5.491,5.5707,5.4847,5.497,152394,0
2013-05-02,5.5217,5.5647,5.503,5.5461,75788,0
2013-05-03,5.6017,5.6017,5.5461,5.5582,116859,0
2013-05-06,5.5582,5.6076,5.54,5.5461,184692,0
2013-05-07,5.5461,5.5707,5.5155,5.5707,120926,0
2013-05-08,5.5522,5.6076,5.5461,5.6076,153976,0
2013-05-09,5.5891,5.6017,5.5278,5.5278,205991,0
2013-05-10,5.5461,5.614,5.54,5.6076,155260,0
2013-05-13,5.5954,5.614,5.577,5.6017,110373,0
2013-05-14,5.6017,5.6385,5.5954,5.6261,80785,0
2013-05-15,5.6076,5.6445,5.577,5.6385,143114,0
2013-05-16,5.6445,5.657,5.6261,5.657,126680,0
2013-05-17,5.657,5.6815,5.6445,5.6815,95183,0
2013-05-20,5.6633,5.6815,5.6017,5.6694,149049,0
2013-05-21,5.6694,5.7124,5.6445,5.7,208448,0
2013-05-22,5.6879,5.7186,5.657,5.6633,185725,0
2013-05-23,5.6323,5.6508,5.6017,5.6445,124453,0
2013-05-24,5.6261,5.6633,5.6076,5.6633,108494,0
2013-05-28,5.6879,5.7246,5.6633,5.6633,60622,0
2013-05-29,5.657,5.6694,5.577,5.6323,120124,0
2013-05-30,5.6508,5.657,5.6076,5.6323,109330,0
2013-05-31,5.612,5.6314,5.5536,5.5536,243552,0
2013-06-03,5.5522,5.6076,5.5217,5.6076,138023,0
2013-06-04,5.6076,5.694,5.5707,5.6076,141389,0
2013-06-05,5.5831,5.614,5.5461,5.577,84752,0
2013-06-06,5.5707,5.62,5.5707,5.5891,44294,0
2013-06-07,5.6385,5.6815,5.62,5.6385,63277,0
2013-06-10,5.6633,5.7061,5.6633,5.694,90966,0
2013-06-11,5.6694,5.774,5.6385,5.7678,121332,0
2013-06-12,5.8182,5.8182,5.6668,5.6794,85119,0
2013-06-13,5.5846,5.6732,5.5846,5.6478,81200,0
2013-06-14,5.6794,5.6983,5.5781,5.5781,58593,0
2013-06-17,5.591,5.6413,5.5592,5.5592,111397,0
2013-06-18,5.5592,5.6668,5.5592,5.6541,56263,0
2013-06-19,5.6413,5.6668,5.5592,5.5592,64342,0
2013-06-20,5.5022,5.5466,5.3698,5.4267,133780,0
2013-06-21,5.4014,5.4456,5.3064,5.3321,142467,0
2013-06-24,5.3064,5.3191,5.275,5.2877,132515,0
2013-06-25,5.3445,5.4014,5.3129,5.3698,68386,0
2013-06-26,5.4204,5.4961,5.4014,5.4709,88178,0
2013-06-27,5.5152,5.6161,5.5088,5.6037,83665,0
2013-06-28,5.5846,5.6478,5.572,5.5781,91340,0
2013-07-01,5.591,5.6732,5.591,5.6286,77244,0
2013-07-02,5.6286,5.6286,5.5022,5.5278,144842,0
2013-07-03,5.5278,5.5466,5.4582,5.4645,99871,0
2013-07-05,5.4835,5.5216,5.4772,5.5088,57788,0
2013-07-08,5.5022,5.5216,5.4204,5.4267,106799,0
2013-07-09,5.4204,5.4772,5.4204,5.4519,76890,0
2013-07-10,5.4645,5.5278,5.4329,5.4645,64507,0
2013-07-11,5.5592,5.6351,5.5088,5.5846,129927,0
2013-07-12,5.6224,5.6413,5.5654,5.5781,87401,0
2013-07-15,5.572,5.5846,5.4835,5.4835,99568,0
2013-07-16,5.5152,5.5152,5.4582,5.4645,65463,0
2013-07-17,5.4709,5.5088,5.4456,5.4519,73561,0
2013-07-18,5.4014,5.5216,5.4014,5.5022,106298,0
2013-07-19,5.4582,5.4961,5.4456,5.4961,93165,0
2013-07-22,5.4645,5.4709,5.4456,5.4645,61697,0
2013-07-23,5.4645,5.5216,5.4645,5.5152,59412,0
2013-07-24,5.5088,5.5278,5.4835,5.4961,69219,0
2013-07-25,5.4582,5.5216,5.4393,5.4772,110268,0
2013-07-26,5.4835,5.5781,5.4709,5.5781,59061,0
2013-07-29,5.6037,5.6037,5.5654,5.5846,108498,0
2013-07-30,5.6161,5.6161,5.553,5.597,67207,0
2013-07-31,5.5781,5.6541,5.5781,5.6351,119206,0
2013-08-01,5.6351,5.6603,5.6224,5.6224,65799,0
2013-08-02,5.6286,5.6732,5.597,5.6161,61518,0
2013-08-05,5.6413,5.7172,5.6037,5.6794,79665,0
2013-08-06,5.6541,5.6857,5.5592,5.6286,73623,0
2013-08-07,5.6478,5.6794,5.572,5.6478,79791,0
2013-08-08,5.6668,5.6857,5.6351,5.6732,39528,0
2013-08-09,5.6794,5.8119,5.6541,5.7678,89504,0
2013-08-12,5.7867,5.9004,5.7616,5.8372,146706,0
2013-08-13,5.831,5.8814,5.8182,5.8182,109935,0
2013-08-14,5.85,5.894,5.7616,5.8625,107592,0
2013-08-15,5.7931,5.8182,5.5846,5.6037,124222,0
2013-08-16,5.6037,5.7047,5.6037,5.61,48925,0
2013-08-19,5.6224,5.6286,5.553,5.553,32983,0
2013-08-20,5.5592,5.5781,5.5216,5.5278,72944,0
2013-08-21,5.5216,5.6161,5.4519,5.4519,151946,0
2013-08-22,5.4961,5.5088,5.4329,5.4329,162057,0
2013-08-23,5.4582,5.5088,5.4393,5.4582,76716,0
2013-08-26,5.4519,5.5088,5.4519,5.4645,83995,0
2013-08-27,5.4393,5.4709,5.3698,5.3698,117701,0
2013-08-28,5.3572,5.4076,5.3381,5.3508,82450,0
2013-08-29,5.3381,5.4014,5.3381,5.3888,94934,0
2013-08-30,5.3888,5.4582,5.3888,5.4329,75773,0
2013-09-03,5.495,5.5212,5.3717,5.3848,97833,0
2013-09-04,5.3781,5.4171,5.3717,5.4171,52997,0
2013-09-05,5.4104,5.4561,5.4104,5.4104,68612,0
2013-09-06,5.4366,5.4561,5.3911,5.3911,69539,0
2013-09-09,5.4076,5.4519,5.4014,5.4519,74260,0
2013-09-10,5.4627,5.5405,5.4561,5.5339,128045,0
2013-09-11,5.5536,5.5924,5.5212,5.5728,101457,0
2013-09-12,5.5924,5.6052,5.5339,5.5728,131171,0
2013-09-13,5.5601,5.6052,5.5536,5.5601,75817,0
2013-09-16,5.5924,5.5991,5.5339,5.5405,98564,0
2013-09-17,5.5339,5.5728,5.4884,5.5147,74956,0
2013-09-18,5.4884,5.5536,5.4561,5.5536,149986,0
2013-09-19,5.5212,5.5339,5.469,5.5147,130131,0
2013-09-20,5.495,5.5079,5.4561,5.4561,57173,0
2013-09-23,5.4104,5.4627,5.3848,5.4627,241066,0
2013-09-24,5.4366,5.5276,5.4238,5.5212,124254,0
2013-09-25,5.5405,5.5795,5.4755,5.4822,98071,0
2013-09-26,5.5147,5.5339,5.469,5.4822,52295,0
2013-09-27,5.4755,5.495,5.4627,5.495,55021,0
2013-09-30,5.4495,5.495,5.4104,5.4104,206706,0
2013-10-01,5.443,5.5079,5.443,5.5017,118187,0
2013-10-02,5.469,5.495,5.443,5.4495,103928,0
2013-10-03,5.4495,5.4495,5.3911,5.4104,90220,0
2013-10-04,5.3911,5.4366,5.3848,5.4171,95939,0
2013-10-07,5.3911,5.3977,5.3587,5.3781,74795,0
2013-10-08,5.3587,5.4041,5.3522,5.3717,108171,0
2013-10-09,5.3717,5.4238,5.3652,5.4104,105136,0
2013-10-10,5.4561,5.495,5.4495,5.4627,74363,0
2013-10-11,5.495,5.5212,5.495,5.5147,57680,0
2013-10-14,5.5212,5.5339,5.4755,5.5276,57408,0
2013-10-15,5.5017,5.5212,5.4884,5.5147,77772,0
2013-10-16,5.5147,5.547,5.5079,5.547,36190,0
2013-10-17,5.5405,5.5991,5.5339,5.5924,59197,0
2013-10-18,5.5924,5.6444,5.5536,5.6314,77628,0
2013-10-21,5.5991,5.651,5.586,5.5991,70490,0
2013-10-22,5.6185,5.651,5.6052,5.6314,83301,0
2013-10-23,5.586,5.6639,5.586,5.651,125518,0
2013-10-24,5.677,5.7223,5.6314,5.6965,113046,0
2013-10-25,5.677,5.7094,5.6639,5.6704,85849,0
2013-10-28,5.6899,5.7028,5.6575,5.6639,43623,0
2013-10-29,5.6575,5.7938,5.6575,5.7873,105282,0
2013-10-30,5.7873,5.8912,5.7873,5.8782,174928,0
2013-10-31,5.8589,5.8979,5.8005,5.8716,108847,0
2013-11-01,5.8589,5.9627,5.8589,5.9106,132618,0
2013-11-04,5.9433,5.9497,5.8782,5.8912,80005,0
2013-11-05,5.8782,5.9692,5.8782,5.8848,57926,0
2013-11-06,5.8848,5.9106,5.8782,5.8979,44658,0
2013-11-07,5.8912,5.9042,5.8134,5.8264,76158,0
2013-11-08,5.8264,5.8782,5.8264,5.8782,59528,0
2013-11-11,5.8979,5.9433,5.8653,5.9367,66633,0
2013-11-12,5.8912,5.9171,5.8782,5.8979,49361,0
2013-11-13,5.8782,5.9627,5.8782,5.9433,54218,0
2013-11-14,5.9367,5.9953,5.9106,5.9497,76443,0
2013-11-15,5.9367,6.1317,5.8979,6.1122,427389,0
2013-11-18,6.1056,6.1122,6.0406,6.0406,248518,0
2013-11-19,6.0342,6.0536,5.7938,5.8458,498490,0
2013-11-20,5.8264,5.8522,5.7808,5.8134,184015,0
2013-11-21,5.8005,5.9106,5.8005,5.9042,156823,0
2013-11-22,5.8782,5.8782,5.8522,5.8589,97450,0
2013-11-25,5.8653,5.8716,5.8458,5.8522,92892,0
2013-11-26,5.8522,5.8653,5.8458,5.8458,112300,0
2013-11-27,5.8458,5.9367,5.8458,5.9106,123953,0
2013-11-29,5.9562,5.9823,5.9367,5.9497,106821,0
2013-12-02,5.9237,5.9367,5.9106,5.9106,89341,0
2013-12-03,5.9106,5.9302,5.8589,5.8653,109274,0
2013-12-04,5.8589,5.9106,5.8134,5.8134,115144,0
2013-12-05,5.8005,5.8979,5.8005,5.8979,100363,0
2013-12-06,5.9237,5.9562,5.8979,5.9171,71814,0
2013-12-09,5.9171,5.9367,5.8782,5.8782,96082,0
2013-12-10,5.8912,5.9171,5.8005,5.8653,161953,0
2013-12-11,5.8922,5.9188,5.7853,5.8185,90800,0
2013-12-12,5.8452,5.8718,5.8118,5.8386,76643,0
2013-12-13,5.832,5.8785,5.8118,5.8785,72585,0
2013-12-16,5.8785,5.9387,5.8718,5.9319,83458,0
2013-12-17,5.912,5.9319,5.8452,5.8922,84219,0
2013-12-18,5.8854,5.9655,5.8653,5.9387,94717,0
2013-12-19,5.9721,5.9988,5.9253,5.952,116529,0
2013-12-20,5.9387,6.0188,5.9387,6.0121,109998,0
2013-12-23,6.0121,6.0856,6.0053,6.0721,114870,0
2013-12-24,6.0454,6.1123,6.0321,6.1123,72720,0
2013-12-26,6.1123,6.1123,6.0587,6.0991,116811,0
2013-12-27,6.1123,6.1123,6.0121,6.0255,106273,0
2013-12-30,6.0454,6.0454,5.912,5.9454,144749,0
2013-12-31,5.9788,6.0588,5.9053,5.9053,219985,0
2014-01-02,5.9053,5.9655,5.832,5.8386,254297,0
2014-01-03,5.8185,5.8452,5.7983,5.8386,190693,0
2014-01-06,5.832,5.8854,5.8052,5.8185,217607,0
2014-01-07,5.8252,5.9319,5.8252,5.9319,137134,0
2014-01-08,5.9721,5.9721,5.8986,5.9454,182434,0
2014-01-09,5.9387,5.9454,5.8986,5.9319,114844,0
2014-01-10,5.9319,5.9588,5.8986,5.9588,153782,0
2014-01-13,5.9721,5.9721,5.8922,5.9053,146509,0
2014-01-14,5.9387,5.9721,5.8986,5.9454,108840,0
2014-01-15,5.9454,5.9855,5.9387,5.952,70584,0
2014-01-16,5.952,5.9721,5.9387,5.952,57386,0
2014-01-17,5.9319,5.9855,5.912,5.9387,118224,0
2014-01-21,5.9588,5.9655,5.9188,5.9253,71035,0
2014-01-22,5.9454,5.9588,5.9253,5.9253,103881,0
2014-01-23,5.9253,5.9253,5.9053,5.9053,108530,0
2014-01-24,5.8986,5.8986,5.8052,5.8052,164470,0
2014-01-27,5.7983,5.8052,5.7118,5.7252,159515,0
2014-01-28,5.7587,5.7853,5.7451,5.7719,136605,0
2014-01-29,5.7652,5.7652,5.7118,5.7118,89736,0
2014-01-30,5.7252,5.7652,5.7186,5.7384,107372,0
2014-01-31,5.7252,5.7252,5.6784,5.6852,149982,0
2014-02-03,5.6718,5.6852,5.5185,5.525,233997,0
2014-02-04,5.525,5.5581,5.5185,5.5383,113531,0
2014-02-05,5.545,5.5581,5.5118,5.5383,117654,0
2014-02-06,5.545,5.6317,5.545,5.5717,170342,0
2014-02-07,5.6317,5.6451,5.6049,5.6451,88400,0
2014-02-10,5.6718,5.7186,5.6649,5.7186,150151,0
2014-02-11,5.7186,5.8519,5.7186,5.832,199603,0
2014-02-12,5.8653,5.8922,5.8386,5.8452,101797,0
2014-02-13,5.832,5.9188,5.8252,5.9188,93800,0
2014-02-14,5.912,5.9319,5.8785,5.9253,96502,0
2014-02-18,5.952,5.9588,5.9188,5.9253,95339,0
2014-02-19,5.9188,5.9387,5.9053,5.9319,141724,0
2014-02-20,5.912,5.9588,5.8986,5.9588,82390,0
2014-02-21,5.9387,5.9988,5.9387,5.9788,89218,0
2014-02-24,5.9922,6.0188,5.9922,6.0121,121594,0
2014-02-25,5.9922,6.0188,5.9855,6.0053,111410,0
2014-02-26,5.9988,6.0654,5.9922,6.0255,147000,0
2014-02-27,6.0188,6.0787,6.0188,6.0721,148659,0
2014-02-28,6.0654,6.0856,6.0388,6.0388,103136,0
2014-03-03,6.0255,6.0321,5.9788,5.9988,91443,0
2014-03-04,6.0388,6.1123,6.0388,6.0587,99099,0
2014-03-05,6.0587,6.0921,6.0587,6.0721,91821,0
2014-03-06,6.1188,6.1257,6.0787,6.0991,96518,0
2014-03-07,6.1054,6.1388,5.9721,5.9721,121923,0
2014-03-10,6.0654,6.0991,6.0522,6.0856,106568,0
2014-03-11,6.0991,6.1322,6.0856,6.1257,174463,0
2014-03-12,6.1185,6.1528,6.0911,6.1528,108995,0
2014-03-13,6.2353,6.2353,6.105,6.1257,79133,0
2014-03-14,6.1257,6.1393,6.1118,6.1324,67506,0
2014-03-17,6.1597,6.1872,6.1597,6.1803,74497,0
2014-03-18,6.1872,6.2215,6.1803,6.2079,93783,0
2014-03-19,6.2146,6.2146,6.1666,6.2009,79328,0
2014-03-20,6.1872,6.2215,6.1735,6.2215,88997,0
2014-03-21,6.2353,6.2353,6.2079,6.2146,69894,0
2014-03-24,6.2146,6.2353,6.1872,6.2009,105119,0
2014-03-25,6.2009,6.2215,6.1803,6.1939,88758,0
2014-03-26,6.2146,6.2557,6.1939,6.2215,172218,0
2014-03-27,6.1939,6.2009,6.1393,6.1393,129701,0
2014-03-28,6.1461,6.1939,6.1461,6.1872,73360,0
2014-03-31,6.2146,6.2353,6.0911,6.1118,197022,0
2014-04-01,6.1461,6.1803,6.1257,6.1597,153999,0
2014-04-02,6.1666,6.1872,6.1393,6.1803,123939,0
2014-04-03,6.1735,6.1735,6.1393,6.1735,100109,0
2014-04-04,6.1735,6.2009,6.1118,6.1185,94258,0
2014-04-07,6.0982,6.0982,6.0295,6.0364,101804,0
2014-04-08,6.057,6.057,6.0295,6.0364,118639,0
2014-04-09,6.0639,6.0982,6.0502,6.0844,78180,0
2014-04-10,6.1118,6.1324,6.0708,6.0776,84965,0
2014-04-11,6.0158,6.0776,6.0158,6.0502,176286,0
2014-04-14,6.0708,6.0844,6.0502,6.0708,54411,0
2014-04-15,6.1118,6.1597,6.0708,6.105,40557,0
2014-04-16,6.1393,6.1461,6.1118,6.1461,49499,0
2014-04-17,6.1461,6.1666,6.1118,6.1185,62671,0
2014-04-21,6.1118,6.1597,6.1118,6.1528,60248,0
2014-04-22,6.1528,6.1939,6.1528,6.1666,70264,0
2014-04-23,6.1666,6.1939,6.1461,6.1735,96401,0
2014-04-24,6.1872,6.1939,6.1528,6.1597,131377,0
2014-04-25,6.1666,6.1803,6.1528,6.1803,70763,0
2014-04-28,6.2009,6.2009,6.1735,6.1939,73540,0
2014-04-29,6.1803,6.2353,6.1803,6.2283,66523,0
2014-04-30,6.2283,6.2283,6.1939,6.2146,111355,0
2014-05-01,6.2146,6.2353,6.2079,6.2215,50633,0
2014-05-02,6.2353,6.2692,6.2283,6.2624,70697,0
2014-05-05,6.2624,6.3244,6.2353,6.3107,88328,0
2014-05-06,6.3107,6.3244,6.2829,6.2829,70844,0
2014-05-07,6.2762,6.3107,6.242,6.2489,69608,0
2014-05-08,6.2557,6.3858,6.2557,6.3449,166604,0
2014-05-09,6.3584,6.3584,6.3107,6.3449,76825,0
2014-05-12,6.3721,6.3996,6.3654,6.3654,92813,0
2014-05-13,6.3584,6.4065,6.3584,6.3721,103916,0
2014-05-14,6.3858,6.3858,6.3516,6.3584,42304,0
2014-05-15,6.3654,6.3654,6.2829,6.2829,95447,0
2014-05-16,6.29,6.3858,6.2762,6.3858,131534,0
2014-05-19,6.3721,6.3926,6.3449,6.3926,89846,0
2014-05-20,6.379,6.3996,6.3584,6.3858,111886,0
2014-05-21,6.4065,6.427,6.3858,6.4201,67479,0
2014-05-22,6.4201,6.4476,6.3996,6.4408,48886,0
2014-05-23,6.4201,6.4476,6.4065,6.4337,70110,0
2014-05-27,6.4546,6.4546,6.4065,6.4201,154034,0
2014-05-28,6.3926,6.4546,6.3926,6.4476,92338,0
2014-05-29,6.4408,6.4956,6.4408,6.4682,86200,0
2014-05-30,6.475,6.6463,6.4682,6.6052,281191,0
2014-06-02,6.5846,6.5846,6.5092,6.5229,124124,0
2014-06-03,6.5709,6.5846,6.4888,6.5846,121311,0
2014-06-04,6.5573,6.5709,6.5229,6.5229,81439,0
2014-06-05,6.5298,6.5846,6.516,6.5365,118497,0
2014-06-06,6.5434,6.5709,6.5023,6.5023,100819,0
2014-06-09,6.4888,6.5365,6.427,6.427,261079,0
2014-06-10,6.427,6.6052,6.4134,6.516,140109,0
2014-06-11,6.5652,6.7552,6.509,6.6849,195049,0
2014-06-12,6.6566,6.6566,6.5444,6.5581,167815,0
2014-06-13,6.5652,6.5863,6.5303,6.5303,107200,0
2014-06-16,6.5231,6.5792,6.516,6.5303,121074,0
2014-06-17,6.5371,6.5792,6.4739,6.481,141735,0
2014-06-18,6.481,6.4948,6.4529,6.481,123280,0
2014-06-19,6.4948,6.5652,6.4456,6.481,90667,0
2014-06-20,6.488,6.516,6.46,6.46,79465,0
2014-06-23,6.4667,6.516,6.46,6.481,72392,0
2014-06-24,6.488,6.5371,6.481,6.502,118988,0
2014-06-25,6.481,6.5581,6.481,6.5444,93435,0
2014-06-26,6.516,6.5581,6.4948,6.5581,99273,0
2014-06-27,6.5723,6.6356,6.5444,6.6284,92251,0
2014-06-30,6.6284,6.6849,6.5863,6.6849,117733,0
2014-07-01,6.706,6.7269,6.6215,6.6215,77915,0
2014-07-02,6.6497,6.6777,6.5652,6.5652,62310,0
2014-07-03,6.5652,6.6426,6.5652,6.6144,35635,0
2014-07-07,6.5792,6.6356,6.5723,6.6284,59905,0
2014-07-08,6.6215,6.6426,6.5444,6.5512,118473,0
2014-07-09,6.5723,6.5792,6.4529,6.488,229060,0
2014-07-10,6.488,6.5303,6.481,6.516,80592,0
2014-07-11,6.5231,6.5371,6.46,6.46,193031,0
2014-07-14,6.4739,6.502,6.4456,6.4456,303112,0
2014-07-15,6.4178,6.481,6.4036,6.4178,135358,0
2014-07-16,6.4248,6.502,6.4248,6.4316,175810,0
2014-07-17,6.4178,6.46,6.4178,6.4248,83179,0
2014-07-18,6.4529,6.502,6.4316,6.4529,63520,0
2014-07-21,6.4739,6.481,6.4388,6.46,64177,0
2014-07-22,6.46,6.4948,6.4456,6.488,110166,0
2014-07-23,6.516,6.5581,6.509,6.5581,103234,0
2014-07-24,6.516,6.5792,6.516,6.5652,129671,0
2014-07-25,6.5444,6.6005,6.5444,6.5723,134210,0
2014-07-28,6.5792,6.5792,6.5444,6.5723,43036,0
2014-07-29,6.5792,6.6144,6.5723,6.6144,110675,0
2014-07-30,6.6075,6.6144,6.516,6.5303,78966,0
2014-07-31,6.481,6.481,6.4036,6.4036,93910,0
2014-08-01,6.4036,6.4456,6.3613,6.4036,104004,0
2014-08-04,6.3826,6.4036,6.3475,6.3613,66241,0
2014-08-05,6.3613,6.3967,6.3122,6.3122,189570,0
2014-08-06,6.3263,6.3263,6.2207,6.3122,102077,0
2014-08-07,6.3475,6.3475,6.2771,6.3192,65885,0
2014-08-08,6.3052,6.3613,6.2911,6.3263,60154,0
2014-08-11,6.3613,6.4456,6.3263,6.4248,74809,0
2014-08-12,6.4456,6.4739,6.3613,6.3613,175151,0
2014-08-13,6.3967,6.502,6.3613,6.502,105638,0
2014-08-14,6.5303,6.5371,6.4529,6.509,102210,0
2014-08-15,6.5371,6.5792,6.4739,6.5792,109884,0
2014-08-18,6.5863,6.6497,6.5652,6.6356,119519,0
2014-08-19,6.6144,6.6638,6.6075,6.6638,114465,0
2014-08-20,6.6284,6.6356,6.6005,6.6284,47720,0
2014-08-21,6.6284,6.706,6.6284,6.6917,66048,0
2014-08-22,6.6638,6.6987,6.6356,6.6987,58568,0
2014-08-25,6.6987,6.7481,6.6917,6.7269,76233,0
2014-08-26,6.7339,6.7339,6.6849,6.6849,130555,0
2014-08-27,6.7128,6.7198,6.6638,6.7128,64707,0
2014-08-28,6.6917,6.7339,6.6849,6.7339,43065,0
2014-08-29,6.7339,6.7552,6.7128,6.7481,61765,0
2014-09-02,6.7691,6.7831,6.706,6.7198,102172,0
2014-09-03,6.7691,6.7762,6.6849,6.706,73944,0
2014-09-04,6.6987,6.741,6.6777,6.6987,85251,0
2014-09-05,6.6777,6.7481,6.6356,6.706,105253,0
2014-09-08,6.7269,6.741,6.6426,6.6426,115424,0
2014-09-09,6.6566,6.6638,6.6075,6.6144,122158,0
2014-09-10,6.6144,6.6706,6.6075,6.6706,122693,0
2014-09-11,6.6636,6.6925,6.6058,6.6275,85489,0
2014-09-12,6.6203,6.6275,6.5843,6.5986,74398,0
2014-09-15,6.5986,6.6203,6.5843,6.6058,50160,0
2014-09-16,6.5986,6.649,6.5843,6.6346,55568,0
2014-09-17,6.6346,6.6852,6.6346,6.649,82627,0
2014-09-18,6.6419,6.7141,6.6346,6.6997,96950,0
2014-09-19,6.6997,6.7357,6.649,6.6563,55662,0
2014-09-22,6.6563,6.6706,6.6058,6.613,74330,0
2014-09-23,6.613,6.613,6.5986,6.5986,55183,0
2014-09-24,6.5986,6.6058,6.5626,6.5843,69006,0
2014-09-25,6.5699,6.577,6.5121,6.5481,135888,0
2014-09-26,6.5337,6.5553,6.4904,6.5481,80718,0
2014-09-29,6.5263,6.5553,6.4832,6.541,85303,0
2014-09-30,6.5626,6.5843,6.4832,6.4832,140630,0
2014-10-01,6.4904,6.5192,6.4689,6.4689,131237,0
2014-10-02,6.4473,6.4689,6.375,6.4329,146361,0
2014-10-03,6.4473,6.4832,6.4398,6.4832,65203,0
2014-10-06,6.4975,6.5263,6.4616,6.4616,78768,0
2014-10-07,6.4689,6.5192,6.3968,6.4546,105102,0
2014-10-08,6.4546,6.5626,6.4398,6.5626,172948,0
2014-10-09,6.577,6.577,6.4398,6.4546,35121,0
2014-10-10,6.4329,6.5121,6.3461,6.3607,164953,0
2014-10-13,6.3245,6.3678,6.2235,6.2235,191854,0
2014-10-14,6.2668,6.2668,5.9064,5.9064,455741,0
2014-10-15,5.8414,5.8631,5.6611,5.8053,379162,0
2014-10-16,5.7549,5.9496,5.726,5.935,110394,0
2014-10-17,5.9927,6.1155,5.9858,6.0504,104854,0
2014-10-20,6.0504,6.101,6.0504,6.0937,78701,0
2014-10-21,6.1587,6.3389,6.1516,6.3318,98443,0
2014-10-22,6.3174,6.3461,6.2596,6.2814,74542,0
2014-10-23,6.3389,6.4111,6.3174,6.3318,42428,0
2014-10-24,6.3245,6.3895,6.2596,6.3895,57813,0
2014-10-27,6.3389,6.3678,6.2814,6.3245,90054,0
2014-10-28,6.3245,6.3968,6.3245,6.3607,94419,0
2014-10-29,6.3822,6.4329,6.3174,6.4184,163946,0
2014-10-30,6.3678,6.3968,6.3318,6.3534,133631,0
2014-10-31,6.4111,6.4256,6.375,6.3895,120697,0
2014-11-03,6.3822,6.4329,6.3607,6.404,92904,0
2014-11-04,6.4111,6.4111,6.3174,6.3389,120680,0
2014-11-05,6.3607,6.375,6.3461,6.3534,102503,0
2014-11-06,6.3534,6.3607,6.3101,6.3389,100437,0
2014-11-07,6.3318,6.3389,6.2596,6.2957,321306,0
2014-11-10,6.2884,6.3245,6.2742,6.3029,177749,0
2014-11-11,6.2957,6.3461,6.2814,6.3461,73057,0
2014-11-12,6.3245,6.3461,6.3101,6.3389,63920,0
2014-11-13,6.3245,6.3678,6.3101,6.3534,86408,0
2014-11-14,6.3245,6.3461,6.3029,6.3318,106456,0
2014-11-17,6.3029,6.3607,6.2742,6.3029,136458,0
2014-11-18,6.3101,6.3389,6.2957,6.3174,129187,0
2014-11-19,6.3101,6.3318,6.2957,6.3101,86134,0
2014-11-20,6.2884,6.3534,6.2884,6.3101,103152,0
2014-11-21,6.3534,6.375,6.2957,6.3389,87360,0
2014-11-24,6.3461,6.3678,6.3389,6.3607,106641,0
2014-11-25,6.3678,6.3678,6.3318,6.3461,73403,0
2014-11-26,6.3461,6.3822,6.3389,6.3678,135644,0
2014-11-28,6.3822,6.3895,6.375,6.3822,51028,0
2014-12-01,6.3822,6.3822,6.3101,6.3245,112794,0
2014-12-02,6.3174,6.3968,6.3174,6.3968,91980,0
2014-12-03,6.3968,6.4184,6.3822,6.4111,94483,0
2014-12-04,6.4111,6.4256,6.3822,6.4111,142345,0
2014-12-05,6.404,6.4184,6.3678,6.3895,96518,0
2014-12-08,6.3968,6.4111,6.3245,6.375,186824,0
2014-12-09,6.3318,6.3461,6.2524,6.3174,235987,0
2014-12-10,6.3029,6.3174,6.2596,6.2814,92422,0
2014-12-11,6.3036,6.348,6.274,6.274,146244,0
2014-12-12,6.2368,6.2517,6.1328,6.1328,106867,0
2014-12-15,6.1404,6.222,6.0514,6.0812,103261,0
2014-12-16,6.0365,6.1328,5.955,5.9773,126171,0
2014-12-17,5.9698,6.0663,5.955,6.0588,119590,0
2014-12-18,6.1404,6.2664,6.1404,6.2589,140402,0
2014-12-19,6.274,6.3703,6.274,6.348,129460,0
2014-12-22,6.3629,6.3703,6.3036,6.3407,99922,0
2014-12-23,6.3629,6.4445,6.3331,6.4445,129249,0
2014-12-24,6.3924,6.4593,6.3851,6.3998,50975,0
2014-12-26,6.4369,6.4518,6.3998,6.3998,73077,0
2014-12-29,6.4149,6.4149,6.3629,6.3629,152542,0
2014-12-30,6.3629,6.3703,6.3183,6.3554,137049,0
2014-12-31,6.3851,6.4072,6.3183,6.4072,241967,0
2015-01-02,6.4072,6.4072,6.3036,6.3331,125141,0
2015-01-05,6.311,6.311,6.1924,6.2295,94513,0
2015-01-06,6.2368,6.2664,6.1328,6.1553,84102,0
2015-01-07,6.1924,6.2517,6.1774,6.2071,107562,0
2015-01-08,6.274,6.3258,6.274,6.3036,77001,0
2015-01-09,6.3258,6.3331,6.2517,6.2664,98644,0
2015-01-12,6.2962,6.2962,6.17,6.2071,103432,0
2015-01-13,6.2368,6.3036,6.1404,6.1996,95579,0
2015-01-14,6.1477,6.17,6.0737,6.1328,103657,0
2015-01-15,6.17,6.17,6.0812,6.0961,74636,0
2015-01-16,6.1033,6.1627,6.0961,6.1627,65757,0
2015-01-20,6.2071,6.2146,6.1404,6.2071,77561,0
2015-01-21,6.1996,6.222,6.1553,6.2146,36533,0
2015-01-22,6.1996,6.2664,6.1996,6.2517,42241,0
2015-01-23,6.2443,6.2664,6.222,6.2517,89753,0
2015-01-26,6.2443,6.2589,6.2295,6.2443,75060,0
2015-01-27,6.222,6.2443,6.1774,6.2443,82678,0
2015-01-28,6.2368,6.2517,6.2071,6.2071,94882,0
2015-01-29,6.2071,6.2146,6.1627,6.1996,69580,0
2015-01-30,6.17,6.2368,6.1328,6.1553,89574,0
2015-02-02,6.1774,6.1774,6.1328,6.17,111849,0
2015-02-03,6.1849,6.2443,6.1849,6.2443,81329,0
2015-02-04,6.2295,6.2517,6.1924,6.1996,62230,0
2015-02-05,6.2368,6.274,6.2146,6.2664,86237,0
2015-02-06,6.2814,6.2887,6.2146,6.2368,66073,0
2015-02-09,6.2368,6.2589,6.2146,6.2295,71508,0
2015-02-10,6.2443,6.2962,6.2295,6.2962,69016,0
2015-02-11,6.274,6.311,6.2664,6.311,43853,0
2015-02-12,6.3183,6.3629,6.311,6.3554,80495,0
2015-02-13,6.348,6.3851,6.3331,6.3851,43522,0
2015-02-17,6.3554,6.3703,6.3183,6.348,68458,0
2015-02-18,6.3407,6.3703,6.3036,6.3703,106183,0
2015-02-19,6.3554,6.4072,6.348,6.3924,131256,0
2015-02-20,6.3851,6.4072,6.3407,6.4072,111813,0
2015-02-23,6.4072,6.4221,6.3924,6.3998,176931,0
2015-02-24,6.3998,6.4297,6.3998,6.4221,53579,0
2015-02-25,6.4369,6.4369,6.3554,6.3776,250732,0
2015-02-26,6.3776,6.3998,6.3629,6.3776,74967,0
2015-02-27,6.3924,6.4149,6.3776,6.4072,74380,0
2015-03-02,6.3924,6.4297,6.3924,6.4297,77804,0
2015-03-03,6.4072,6.4518,6.3998,6.4445,72276,0
2015-03-04,6.4297,6.4369,6.3776,6.4221,130936,0
2015-03-05,6.4221,6.4742,6.4221,6.4666,101133,0
2015-03-06,6.4666,6.4891,6.3258,6.3629,391994,0
2015-03-09,6.3998,6.4149,6.3776,6.4149,68098,0
2015-03-10,6.3924,6.3998,6.3331,6.3554,121361,0
2015-03-11,6.4013,6.4241,6.3021,6.3554,115995,0
2015-03-12,6.3783,6.4013,6.3554,6.3859,84146,0
2015-03-13,6.3859,6.3937,6.3402,6.3479,30802,0
2015-03-16,6.3554,6.4316,6.3554,6.4316,60817,0
2015-03-17,6.4165,6.4241,6.3859,6.4165,36435,0
2015-03-18,6.3783,6.5004,6.3554,6.4697,67765,0
2015-03-19,6.4547,6.4775,6.4241,6.4623,66977,0
2015-03-20,6.4697,6.5614,6.4623,6.5614,174453,0
2015-03-23,6.5614,6.5691,6.5386,6.5538,90306,0
2015-03-24,6.5614,6.5614,6.4928,6.508,76542,0
2015-03-25,6.5004,6.508,6.4316,6.4316,73138,0
2015-03-26,6.4316,6.4471,6.3783,6.3937,71827,0
2015-03-27,6.4165,6.4165,6.3783,6.3937,87029,0
2015-03-30,6.4316,6.5004,6.4013,6.4623,273147,0
2015-03-31,6.4316,6.4928,6.4089,6.4471,155654,0
2015-04-01,6.4394,6.4697,6.3706,6.4471,137883,0
2015-04-02,6.4547,6.4623,6.4241,6.4394,56491,0
2015-04-06,6.4394,6.508,6.4316,6.5004,75628,0
2015-04-07,6.5004,6.5538,6.4928,6.508,81612,0
2015-04-08,6.5232,6.5538,6.4928,6.5004,47970,0
2015-04-09,6.5232,6.5614,6.4775,6.5156,48671,0
2015-04-10,6.5232,6.5614,6.5004,6.5462,61340,0
2015-04-13,6.5462,6.5767,6.531,6.531,43777,0
2015-04-14,6.5386,6.5614,6.5004,6.5156,41679,0
2015-04-15,6.5156,6.5845,6.5156,6.5538,54609,0
2015-04-16,6.5614,6.592,6.531,6.5845,77881,0
2015-04-17,6.5614,6.592,6.5004,6.5004,75103,0
2015-04-20,6.5232,6.5691,6.5232,6.5691,34111,0
2015-04-21,6.5767,6.5767,6.5156,6.5156,32659,0
2015-04-22,6.5538,6.5614,6.5156,6.5462,82144,0
2015-04-23,6.5462,6.5691,6.5156,6.5614,53999,0
2015-04-24,6.5691,6.5767,6.5462,6.5538,55801,0
2015-04-27,6.5767,6.5767,6.5156,6.5156,59505,0
2015-04-28,6.531,6.5462,6.5004,6.5004,50592,0
2015-04-29,6.5004,6.5156,6.4697,6.4928,83753,0
2015-04-30,6.4851,6.4928,6.4471,6.4547,75888,0
2015-05-01,6.4851,6.508,6.4697,6.4697,67631,0
2015-05-04,6.508,6.5156,6.4697,6.4697,95418,0
2015-05-05,6.4697,6.4928,6.4394,6.4471,78380,0
2015-05-06,6.4697,6.4697,6.4089,6.4089,86655,0
2015-05-07,6.4241,6.4623,6.4089,6.4547,61895,0
2015-05-08,6.508,6.5232,6.4697,6.4928,76413,0
2015-05-11,6.4851,6.5232,6.4697,6.5004,109835,0
2015-05-12,6.4775,6.5232,6.4775,6.508,83051,0
2015-05-13,6.5232,6.5614,6.5232,6.5614,143124,0
2015-05-14,6.5767,6.6072,6.5691,6.6072,112718,0
2015-05-15,6.6148,6.6608,6.5462,6.5691,329176,0
2015-05-18,6.5767,6.592,6.531,6.5767,106992,0
2015-05-19,6.5614,6.5691,6.5386,6.5462,69730,0
2015-05-20,6.5691,6.7292,6.5538,6.6682,219146,0
2015-05-21,6.6834,6.7141,6.6377,6.7141,110097,0
2015-05-22,6.7218,6.7523,6.6911,6.7369,106821,0
2015-05-26,6.7446,6.7446,6.6226,6.6302,145004,0
2015-05-27,6.653,6.6682,6.6302,6.6377,100136,0
2015-05-28,6.653,6.6682,6.6148,6.6453,108476,0
2015-05-29,6.6377,6.6608,6.6072,6.6226,85325,0
2015-06-01,6.6453,6.6987,6.6302,6.6834,98070,0
2015-06-02,6.676,6.7065,6.6608,6.6682,96462,0
2015-06-03,6.6987,6.6987,6.6453,6.6453,110884,0
2015-06-04,6.653,6.6608,6.592,6.6148,115341,0
2015-06-05,6.6302,6.6377,6.6148,6.6226,51116,0
2015-06-08,6.6302,6.6377,6.592,6.6226,53344,0
2015-06-09,6.6226,6.6377,6.5996,6.6072,69004,0
2015-06-10,6.6302,6.7065,6.6072,6.6911,113882,0
2015-06-11,6.7068,6.8089,6.6832,6.7538,132757,0
2015-06-12,6.6911,6.7538,6.6676,6.6911,86560,0
2015-06-15,6.6756,6.8402,6.6048,6.699,124805,0
2015-06-16,6.7225,6.7462,6.6756,6.6911,65653,0
2015-06-17,6.7068,6.7462,6.6756,6.7148,68585,0
2015-06-18,6.7304,6.8009,6.7225,6.7617,82481,0
2015-06-19,6.7617,6.7774,6.7068,6.7225,43470,0
2015-06-22,6.7931,6.8009,6.7068,6.7304,58642,0
2015-06-23,6.7462,6.7696,6.7068,6.7225,44218,0
2015-06-24,6.7304,6.7462,6.6676,6.6832,61830,0
2015-06-25,6.7148,6.7696,6.6756,6.699,83883,0
2015-06-26,6.6911,6.699,6.6364,6.6364,66163,0
2015-06-29,6.5891,6.6205,6.5343,6.5421,113587,0
2015-06-30,6.5735,6.7304,6.495,6.495,111541,0
2015-07-01,6.5735,6.6676,6.5263,6.6441,113204,0
2015-07-02,6.6441,6.6756,6.6205,6.6364,39646,0
2015-07-06,6.6284,6.6441,6.5579,6.5891,70371,0
2015-07-07,6.6284,6.7383,6.5814,6.7148,111419,0
2015-07-08,6.6832,6.7538,6.6048,6.6205,44875,0
2015-07-09,6.699,6.699,6.5499,6.5499,41814,0
2015-07-10,6.6284,6.6441,6.5421,6.5579,95358,0
2015-07-13,6.5814,6.6284,6.5656,6.5814,100202,0
2015-07-14,6.6048,6.6756,6.5891,6.6441,99907,0
2015-07-15,6.6598,6.6756,6.5971,6.5971,62747,0
2015-07-16,6.6284,6.6676,6.6127,6.6284,71645,0
2015-07-17,6.6441,6.6598,6.6127,6.6205,53415,0
2015-07-20,6.6364,6.6519,6.6048,6.6127,62594,0
2015-07-21,6.6284,6.6284,6.5891,6.6205,74450,0
2015-07-22,6.6205,6.6364,6.5971,6.6048,37607,0
2015-07-23,6.6205,6.6441,6.5891,6.5971,74450,0
2015-07-24,6.6048,6.6048,6.5343,6.5343,74706,0
2015-07-27,6.5263,6.5656,6.4794,6.4794,87325,0
2015-07-28,6.5109,6.5343,6.495,6.5029,45639,0
2015-07-29,6.5343,6.5579,6.5263,6.5579,36968,0
2015-07-30,6.5579,6.5891,6.5499,6.5814,34802,0
2015-07-31,6.5735,6.6364,6.5656,6.5814,23584,0
2015-08-03,6.5891,6.5971,6.5185,6.5185,37939,0
2015-08-04,6.5421,6.6048,6.5263,6.5579,51503,0
2015-08-05,6.5814,6.5891,6.5185,6.5579,59661,0
2015-08-06,6.5499,6.5579,6.4794,6.4794,40007,0
2015-08-07,6.4794,6.4794,6.4323,6.4323,50100,0
2015-08-10,6.4872,6.5109,6.4636,6.4872,66417,0
2015-08-11,6.4557,6.4636,6.3931,6.4481,83699,0
2015-08-12,6.3774,6.4401,6.3303,6.4165,140739,0
2015-08-13,6.401,6.4244,6.3695,6.401,105174,0
2015-08-14,6.3931,6.4716,6.3851,6.4716,131688,0
2015-08-17,6.4244,6.4794,6.401,6.4716,96121,0
2015-08-18,6.4401,6.4794,6.4323,6.4716,85030,0
2015-08-19,6.4557,6.4557,6.401,6.4244,110909,0
2015-08-20,6.3617,6.3851,6.2911,6.2989,172357,0
2015-08-21,6.2676,6.2676,6.0009,6.0637,318194,0
2015-08-24,5.7342,5.8517,5.2948,5.6636,453553,0
2015-08-25,5.7498,5.8126,5.6008,5.6086,149535,0
2015-08-26,5.7264,5.789,5.6243,5.7342,153744,0
2015-08-27,5.8205,6.0164,5.8205,5.9774,132707,0
2015-08-28,5.9302,6.0009,5.9302,5.9302,64506,0
2015-08-31,5.8833,5.9774,5.8675,5.9616,109507,0
2015-09-01,5.8205,5.8833,5.7655,5.789,92297,0
2015-09-02,5.8675,5.8989,5.8517,5.8833,40921,0
2015-09-03,5.9068,6.0164,5.9068,5.938,84904,0
2015-09-04,5.8753,5.891,5.844,5.8675,83372,0
2015-09-08,5.946,6.0322,5.938,5.9537,61191,0
2015-09-09,5.8126,5.9774,5.8047,5.844,619052,0
2015-09-10,5.8126,5.8989,5.8126,5.8675,134332,0
2015-09-11,5.8594,5.8919,5.8027,5.8756,122035,0
2015-09-14,5.8512,5.8837,5.835,5.8432,83536,0
2015-09-15,5.8675,5.9323,5.8432,5.9162,147454,0
2015-09-16,5.9079,5.9808,5.9079,5.9648,101057,0
2015-09-17,5.9808,6.0052,5.9404,5.9891,75387,0
2015-09-18,5.9242,5.9566,5.8512,5.9566,235677,0
2015-09-21,5.9566,6.0295,5.8675,5.9404,193601,0
2015-09-22,5.8594,5.8837,5.8271,5.8594,70827,0
2015-09-23,5.8594,5.9485,5.8594,5.8919,62683,0
2015-09-24,5.8512,5.9079,5.8432,5.8919,100843,0
2015-09-25,5.9566,5.9728,5.8919,5.9,71443,0
2015-09-28,5.8919,5.8919,5.6648,5.6811,146217,0
2015-09-29,5.6811,5.7297,5.6324,5.6973,112903,0
2015-09-30,5.8027,5.835,5.7216,5.835,127710,0
2015-10-01,5.8432,5.9404,5.7703,5.9404,121047,0
2015-10-02,5.835,5.8837,5.7703,5.8837,158065,0
2015-10-05,5.9485,5.9971,5.9162,5.9971,86997,0
2015-10-06,5.9728,6.0295,5.9485,6.0295,101181,0
2015-10-07,6.07,6.0863,5.9891,6.0863,130548,0
2015-10-08,6.07,6.0863,6.0295,6.0295,95012,0
2015-10-09,6.062,6.1349,6.0458,6.1025,207915,0
2015-10-12,6.0782,6.1594,6.0782,6.1594,64159,0
2015-10-13,6.1107,6.143,6.0863,6.143,61201,0
2015-10-14,6.1107,6.1349,6.062,6.0943,98095,0
2015-10-15,6.1187,6.143,6.0215,6.143,151896,0
2015-10-16,6.1349,6.224,6.1268,6.1836,68112,0
2015-10-19,6.1836,6.224,6.1511,6.1916,151711,0
2015-10-20,6.2159,6.2647,6.1836,6.1997,78211,0
2015-10-21,6.2324,6.2726,6.208,6.208,45409,0
2015-10-22,6.2403,6.3213,6.2403,6.2647,69717,0
2015-10-23,6.3213,6.3456,6.2647,6.3051,95753,0
2015-10-26,6.2888,6.3051,6.2324,6.2484,113396,0
2015-10-27,6.2324,6.2808,6.1755,6.224,149550,0
2015-10-28,6.224,6.2888,6.224,6.2808,110437,0
2015-10-29,6.2484,6.3376,6.2159,6.2324,84522,0
2015-10-30,6.2484,6.2808,6.2159,6.2564,61326,0
2015-11-02,6.2564,6.3456,6.2564,6.3456,102907,0
2015-11-03,6.3051,6.3862,6.3051,6.37,96986,0
2015-11-04,6.3862,6.3862,6.3456,6.3619,54813,0
2015-11-05,6.378,6.378,6.3376,6.378,52318,0
2015-11-06,6.3538,6.378,6.3376,6.378,66754,0
2015-11-09,6.3456,6.3619,6.3213,6.3376,79426,0
2015-11-10,6.3376,6.3456,6.2564,6.3051,103401,0
2015-11-11,6.3294,6.3294,6.2888,6.2888,29615,0
2015-11-12,6.2808,6.2808,6.208,6.208,57007,0
2015-11-13,6.1836,6.224,6.143,6.1511,77860,0
2015-11-16,6.1268,6.1836,6.1268,6.1836,98590,0
2015-11-17,6.208,6.208,6.143,6.1916,251348,0
2015-11-18,6.1997,6.3456,6.1997,6.3051,193725,0
2015-11-19,6.3051,6.3294,6.2808,6.2888,53675,0
2015-11-20,6.3213,6.3943,6.3213,6.3456,104883,0
2015-11-23,6.3619,6.4104,6.3456,6.3619,141530,0
2015-11-24,6.3538,6.3943,6.3376,6.37,108461,0
2015-11-25,6.37,6.4023,6.3538,6.378,33193,0
2015-11-27,6.3619,6.4267,6.3619,6.37,35167,0
2015-11-30,6.4023,6.4023,6.3456,6.37,69592,0
2015-12-01,6.3619,6.4186,6.3619,6.4104,95282,0
2015-12-02,6.4186,6.4267,6.3294,6.3456,60343,0
2015-12-03,6.37,6.37,6.2159,6.2647,139052,0
2015-12-04,6.2484,6.3862,6.2484,6.3862,89705,0
2015-12-07,6.3538,6.37,6.3132,6.3619,62560,0
2015-12-08,6.3376,6.378,6.2647,6.378,112417,0
2015-12-09,6.3213,6.3619,6.2403,6.2647,93408,0
2015-12-10,6.2564,6.3376,6.2564,6.2647,111175,0
2015-12-11,6.07,6.07,5.8919,5.9,134989,0
2015-12-14,5.9,5.9079,5.7216,5.8512,145221,0
2015-12-15,5.8675,6.0295,5.8675,6.0052,146219,0
2015-12-16,6.07,6.1187,6.0215,6.1187,98220,0
2015-12-17,6.1107,6.208,6.0458,6.0943,89953,0
2015-12-18,6.0863,6.0863,6.0215,6.0458,54416,0
2015-12-21,6.1025,6.1187,5.9808,6.0215,91558,0
2015-12-22,6.0458,6.062,5.9971,6.0458,55485,0
2015-12-23,6.062,6.1187,6.0458,6.1025,88719,0
2015-12-24,6.1268,6.1673,6.1187,6.1268,28377,0
2015-12-28,6.0943,6.1349,6.0943,6.1268,34535,0
2015-12-29,6.1511,6.1997,6.1349,6.1835,53414,0
2015-12-30,6.1673,6.2159,6.143,6.1836,50655,0
2015-12-31,6.1836,6.2564,6.1594,6.224,146156,0
2016-01-04,6.1025,6.1268,5.9404,5.9404,142546,0
2016-01-05,6.0377,6.0458,5.8919,5.8919,93683,0
2016-01-06,5.8756,5.9566,5.7945,5.7945,86187,0
2016-01-07,5.7541,5.7784,5.6648,5.6648,189930,0
2016-01-08,5.7541,5.7621,5.5839,5.5839,165055,0
2016-01-11,5.6324,5.6405,5.5351,5.5351,71836,0
2016-01-12,5.6163,5.6648,5.5595,5.5595,90394,0
2016-01-13,5.6244,5.6567,5.4055,5.4055,140151,0
2016-01-14,5.438,5.5297,5.4055,5.4298,122073,0
2016-01-15,5.365,5.365,5.2516,5.2677,185906,0
2016-01-19,5.3163,5.365,5.2434,5.2434,78231,0
2016-01-20,5.1867,5.1867,5.0327,5.1542,234032,0
2016-01-21,5.1948,5.3163,5.1948,5.2028,211505,0
2016-01-22,5.3084,5.3893,5.3084,5.3731,74786,0
2016-01-25,5.3327,5.3813,5.3163,5.3245,44673,0
2016-01-26,5.3488,5.4298,5.3407,5.3974,36237,0
2016-01-27,5.365,5.4866,5.365,5.3731,78008,0
2016-01-28,5.4298,5.4703,5.4055,5.4623,68402,0
2016-01-29,5.4866,5.6567,5.4866,5.6405,93824,0
2016-02-01,5.5677,5.6731,5.5677,5.6695,66618,0
2016-02-02,5.608,5.608,5.5109,5.5433,41861,0
2016-02-03,5.5919,5.5919,5.4784,5.5677,42202,0
2016-02-04,5.5595,5.6324,5.5475,5.5757,45060,0
2016-02-05,5.5515,5.5677,5.4784,5.4784,38444,0
2016-02-08,5.365,5.438,5.3163,5.357,123942,0
2016-02-09,5.3084,5.365,5.2758,5.3084,75119,0
2016-02-10,5.3327,5.3813,5.292,5.3001,149626,0
2016-02-11,5.2192,5.2677,5.1463,5.2434,116204,0
2016-02-12,5.284,5.3084,5.2596,5.284,111053,0
2016-02-16,5.3731,5.4217,5.3407,5.4217,77933,0
2016-02-17,5.4866,5.5595,5.4703,5.4948,64523,0
2016-02-18,5.5271,5.5595,5.4541,5.4541,82388,0
2016-02-19,5.4703,5.519,5.4663,5.4703,49658,0
2016-02-22,5.5433,5.6001,5.5433,5.5515,52661,0
2016-02-23,5.5515,5.5839,5.5351,5.5515,44752,0
2016-02-24,5.519,5.5919,5.4703,5.5918,80467,0
2016-02-25,5.6001,5.6487,5.5595,5.6405,35750,0
2016-02-26,5.6731,5.7055,5.6567,5.6567,45779,0
2016-02-29,5.6648,5.7055,5.6405,5.65,29097,0
2016-03-01,5.6731,5.8027,5.6731,5.7864,97929,0
2016-03-02,5.7621,5.8188,5.7541,5.8188,46552,0
2016-03-03,5.8027,5.8271,5.7864,5.8107,29588,0
2016-03-04,5.8027,5.8756,5.7945,5.8432,136742,0
2016-03-07,5.8432,5.9241,5.8188,5.8594,126688,0
2016-03-08,5.8512,5.8666,5.8107,5.8271,122691,0
2016-03-09,5.8512,5.8593,5.8107,5.8188,77548,0
2016-03-10,5.835,5.9162,5.8107,5.8188,181461,0
2016-03-11,5.911,5.9278,5.8775,5.893,67258,0
2016-03-14,5.8692,5.911,5.8692,5.8943,70485,0
2016-03-15,5.886,5.911,5.8607,5.886,99713,0
2016-03-16,5.8692,5.9447,5.8692,5.9196,98218,0
2016-03-17,5.9447,6.0033,5.9306,5.9697,51749,0
2016-03-18,6.0117,6.02,5.9781,5.9866,103572,0
2016-03-21,5.9697,6.02,5.9697,6.0033,91637,0
2016-03-22,5.9781,6.0369,5.9697,6.0033,111121,0
2016-03-23,5.995,6.02,5.9531,5.9614,115363,0
2016-03-24,5.9531,5.9531,5.911,5.9446,94499,0
2016-03-28,5.9781,5.9866,5.9447,5.9447,65285,0
2016-03-29,5.9447,6.0452,5.9364,6.0452,57915,0
2016-03-30,6.062,6.1627,6.02,6.1627,104279,0
2016-03-31,6.1459,6.1794,6.1124,6.1124,149529,0
2016-04-01,6.0872,6.1291,6.0787,6.1291,97594,0
2016-04-04,6.104,6.1375,6.0704,6.104,109544,0
2016-04-05,6.1124,6.1124,6.0369,6.0536,132092,0
2016-04-06,6.0704,6.104,6.0369,6.104,120097,0
2016-04-07,6.0704,6.0872,6.0033,6.02,60352,0
2016-04-08,6.062,6.0787,6.0286,6.0342,19307,0
2016-04-11,6.0787,6.1207,6.0536,6.0704,127919,0
2016-04-12,6.0872,6.1291,6.0704,6.0957,68885,0
2016-04-13,6.1207,6.171,6.1207,6.1542,71408,0
2016-04-14,6.171,6.1878,6.1459,6.1794,49450,0
2016-04-15,6.1627,6.1962,6.1542,6.1543,50486,0
2016-04-18,6.1207,6.2632,6.1124,6.2382,155369,0
2016-04-19,6.2382,6.2884,6.2046,6.2632,52372,0
2016-04-20,6.2296,6.2967,6.2128,6.2718,62034,0
2016-04-21,6.3052,6.3219,6.2755,6.2884,88823,0
2016-04-22,6.2718,6.2843,6.2574,6.28,38670,0
2016-04-25,6.2632,6.28,6.2465,6.2465,52472,0
2016-04-26,6.2549,6.2876,6.2465,6.28,47114,0
2016-04-27,6.28,6.3303,6.2721,6.3023,45593,0
2016-04-28,6.28,6.3303,6.2213,6.2757,74036,0
2016-04-29,6.2884,6.2884,6.1962,6.2382,86266,0
2016-05-02,6.2465,6.2632,6.2213,6.2549,43219,0
2016-05-03,6.2382,6.2382,6.1542,6.2046,57401,0
2016-05-04,6.1878,6.1878,6.1375,6.1594,30215,0
2016-05-05,6.1794,6.2046,6.1627,6.171,45811,0
2016-05-06,6.171,6.1794,6.1627,6.1794,25193,0
2016-05-09,6.1878,6.2213,6.1584,6.2213,52328,0
2016-05-10,6.2549,6.3052,6.2507,6.2967,28141,0
2016-05-11,6.2884,6.3052,6.2296,6.2718,99445,0
2016-05-12,6.2967,6.2967,6.2066,6.2382,81401,0
2016-05-13,6.2465,6.2632,6.1962,6.2119,20520,0
2016-05-16,6.2046,6.2884,6.1962,6.2718,59487,0
2016-05-17,6.2549,6.28,6.1736,6.1962,52517,0
2016-05-18,6.2046,6.2296,6.171,6.1794,93803,0
2016-05-19,6.1878,6.1962,6.1291,6.1794,65587,0
2016-05-20,6.1962,6.2632,6.1962,6.2296,51818,0
2016-05-23,6.2296,6.2884,6.2128,6.2632,98372,0
2016-05-24,6.3052,6.3472,6.2863,6.3472,70679,0
2016-05-25,6.3472,6.389,6.2549,6.3806,82369,0
2016-05-26,6.3722,6.3974,6.3303,6.3582,45304,0
2016-05-27,6.3722,6.389,6.3638,6.3722,26436,0
2016-05-31,6.4058,6.4394,6.3722,6.3722,80085,0
2016-06-01,6.3722,6.4142,6.3607,6.4142,51175,0
2016-06-02,6.3806,6.4309,6.3806,6.4058,60385,0
2016-06-03,6.4309,6.4478,6.389,6.4478,108885,0
2016-06-06,6.4645,6.5064,6.4561,6.4897,107198,0
2016-06-07,6.4981,6.5231,6.4645,6.4981,97485,0
2016-06-08,6.4981,6.5568,6.4727,6.5483,93752,0
2016-06-09,6.5231,6.5568,6.4981,6.5399,52155,0
2016-06-10,6.4981,6.5231,6.4561,6.4813,86992,0
2016-06-13,6.5073,6.5764,6.4813,6.49,71377,0
2016-06-14,6.4813,6.5246,6.3775,6.49,66513,0
2016-06-15,6.4813,6.5158,6.4206,6.4207,73929,0
2016-06-16,6.412,6.4207,6.2822,6.3687,89716,0
2016-06-17,6.3514,6.4639,6.3514,6.3775,63965,0
2016-06-20,6.438,6.5262,6.438,6.438,59866,0
2016-06-21,6.4813,6.5073,6.412,6.4552,77459,0
2016-06-22,6.4639,6.5073,6.4639,6.49,40855,0
2016-06-23,6.5332,6.5332,6.4466,6.4552,83161,0
2016-06-24,6.1871,6.4294,6.1351,6.3861,80301,0
2016-06-27,6.3254,6.3514,6.2302,6.2735,105051,0
2016-06-28,6.3082,6.3601,6.3082,6.3169,50764,0
2016-06-29,6.3861,6.438,6.3427,6.4294,93633,0
2016-06-30,6.4552,6.5332,6.4466,6.49,78881,0
2016-07-01,6.4986,6.5764,6.49,6.5678,85597,0
2016-07-05,6.5246,6.5309,6.3948,6.4813,91417,0
2016-07-06,6.4639,6.6543,6.4552,6.6198,80384,0
2016-07-07,6.6198,6.6975,6.6025,6.6457,73185,0
2016-07-08,6.6889,6.7062,6.6198,6.6543,111519,0
2016-07-11,6.7062,6.7236,6.6371,6.6457,62216,0
2016-07-12,6.6802,6.7495,6.6543,6.7236,69920,0
2016-07-13,6.7062,6.7669,6.6457,6.7669,92096,0
2016-07-14,6.7927,6.7927,6.7236,6.7841,65256,0
2016-07-15,6.81,6.8794,6.7841,6.81,91253,0
2016-07-18,6.8361,6.9486,6.7927,6.8361,130000,0
2016-07-19,6.8275,6.9486,6.81,6.9312,95445,0
2016-07-20,6.9226,7.0004,6.9052,6.9745,99383,0
2016-07-21,6.9919,7.0437,6.983,7.0263,116335,0
2016-07-22,7.0004,7.0783,6.9919,7.0004,72146,0
2016-07-25,7.0177,7.0611,6.9919,7.0351,93547,0
2016-07-26,7.0091,7.1475,7.0056,7.1389,174377,0
2016-07-27,7.1475,7.1995,7.0783,7.0871,88371,0
2016-07-28,7.087,7.1389,7.087,7.0956,61730,0
2016-07-29,7.0783,7.1475,6.9924,7.0351,80612,0
2016-08-01,7.0525,7.087,7.0264,7.0437,70148,0
2016-08-02,7.0263,7.0697,6.9226,6.9572,94344,0
2016-08-03,6.9226,6.9919,6.8967,6.9052,280817,0
2016-08-04,6.9138,6.9486,6.8794,6.9052,114791,0
2016-08-05,6.9138,6.9486,6.9052,6.9138,272831,0
2016-08-08,6.9312,6.9399,6.8879,6.9399,112616,0
2016-08-09,6.9226,6.9745,6.9226,6.9659,66612,0
2016-08-10,6.9745,6.9745,6.9052,6.9399,105121,0
2016-08-11,6.9399,6.9572,6.9138,6.9399,63335,0
2016-08-12,6.9312,6.9724,6.9138,6.9486,60587,0
2016-08-15,6.9659,7.0177,6.9659,7.0091,46284,0
2016-08-16,6.983,7.0004,6.9659,6.9919,103715,0
2016-08-17,6.9919,7.0176,6.9745,7.0176,95097,0
2016-08-18,7.0177,7.0351,7.0004,7.0351,60612,0
2016-08-19,7.0351,7.0611,7.0263,7.0611,39560,0
2016-08-22,7.0525,7.1043,7.0525,7.0956,113806,0
2016-08-23,7.0956,7.1562,7.0956,7.1129,109627,0
2016-08-24,7.1389,7.1389,7.0177,7.0437,59340,0
2016-08-25,7.0263,7.0611,6.9487,6.9745,76541,0
2016-08-26,6.9486,7.0177,6.9486,7.0176,78817,0
2016-08-29,7.0177,7.087,7.0176,7.0525,75263,0
2016-08-30,7.0525,7.087,7.0437,7.0611,110979,0
2016-08-31,7.0611,7.0783,6.9919,7.0092,58033,0
2016-09-01,6.9659,6.983,6.946,6.9659,91822,0
2016-09-02,6.983,7.0004,6.9486,6.9659,215451,0
2016-09-06,6.9745,7.1735,6.9745,7.0351,124116,0
2016-09-07,7.0437,7.2168,7.0437,7.105,177354,0
2016-09-08,7.087,7.1735,7.0437,7.1043,97194,0
2016-09-09,7.087,7.1995,7.0351,7.1823,222251,0
2016-09-12,7.1389,7.1995,7.0525,7.1043,164299,0
2016-09-13,7.1132,7.1721,6.9261,7.0062,114410,0
2016-09-14,7.0241,7.131,7.0241,7.1222,94815,0
2016-09-15,7.1132,7.1222,6.9973,7.0954,47803,0
2016-09-16,7.1132,7.1132,7.0329,7.0597,34096,0
2016-09-19,7.0954,7.1043,7.0419,7.0419,62879,0
2016-09-20,7.0597,7.1043,7.0419,7.0597,44972,0
2016-09-21,7.0686,7.1222,7.0575,7.0864,36854,0
2016-09-22,7.0954,7.1578,7.0597,7.0809,140927,0
2016-09-23,7.0597,7.1043,7.0576,7.0597,31048,0
2016-09-26,7.0329,7.0775,7.0152,7.0251,40241,0
2016-09-27,7.0419,7.1043,7.0329,7.0875,48700,0
2016-09-28,7.0954,7.14,7.0775,7.0775,27993,0
2016-09-29,7.0508,7.0864,6.9082,6.9528,126173,0
2016-09-30,6.9706,7.0508,6.9437,6.9437,136162,0
2016-10-03,6.9528,7.0241,6.917,6.9617,129112,0
2016-10-04,6.9437,6.9878,6.8636,6.9437,99360,0
2016-10-05,6.9617,6.9795,6.9437,6.9437,40981,0
2016-10-06,6.9617,6.9706,6.9171,6.9617,69371,0
2016-10-07,6.9437,6.9973,6.9437,6.9885,52624,0
2016-10-10,7.0062,7.0152,6.9795,7.0062,125127,0
2016-10-11,6.9973,7.0419,6.9349,6.9349,70584,0
2016-10-12,6.9528,6.9617,6.9363,6.9528,40813,0
2016-10-13,6.9437,6.9437,6.8458,6.8726,81032,0
2016-10-14,6.917,6.9706,6.8921,6.9082,49601,0
2016-10-17,6.9261,6.9261,6.8369,6.8369,38523,0
2016-10-18,6.8636,6.8993,6.8556,6.8904,32524,0
2016-10-19,6.9082,6.9261,6.8728,6.8993,75623,0
2016-10-20,6.8993,6.9082,6.8815,6.8993,41111,0
2016-10-21,6.8904,6.8993,6.8547,6.8993,55600,0
2016-10-24,6.9082,6.9528,6.9046,6.9528,71255,0
2016-10-25,6.9349,6.9528,6.9349,6.9528,27434,0
2016-10-26,6.9261,6.9885,6.9082,6.9617,45962,0
2016-10-27,6.9795,7.0062,6.9437,6.9974,42892,0
2016-10-28,6.9706,7.0686,6.9706,7.0062,27276,0
2016-10-31,7.0241,7.0241,6.9795,6.9795,54338,0
2016-11-01,6.9885,6.9885,6.9261,6.9528,50618,0
2016-11-02,6.9261,6.934,6.8636,6.8727,51632,0
2016-11-03,6.8726,6.8993,6.6675,6.6764,77764,0
2016-11-04,6.6764,6.7121,6.5962,6.5962,53160,0
2016-11-07,6.7121,6.7736,6.6364,6.7389,103863,0
2016-11-08,6.7032,6.7389,6.6854,6.7389,94415,0
2016-11-09,6.6674,6.7834,6.6586,6.7655,86840,0
2016-11-10,6.8369,6.8722,6.721,6.7745,107157,0
2016-11-11,6.7299,6.7593,6.6674,6.7287,53451,0
2016-11-14,6.721,6.7566,6.5516,6.7299,126029,0
2016-11-15,6.721,6.7923,6.6942,6.7477,56000,0
2016-11-16,6.721,6.8636,6.721,6.8547,72603,0
2016-11-17,6.8814,6.9437,6.8369,6.9261,81135,0
2016-11-18,6.9349,6.9349,6.8458,6.9003,39741,0
2016-11-21,6.9437,6.9706,6.8458,6.9437,91651,0
2016-11-22,6.9706,7.0508,6.9528,7.0428,103890,0
2016-11-23,7.0062,7.0864,6.9885,7.0419,44970,0
2016-11-25,7.0864,7.1667,7.0508,7.131,46596,0
2016-11-28,7.14,7.1489,6.8636,7.0419,81637,0
2016-11-29,7.0241,7.1578,7.0241,7.0954,92253,0
2016-11-30,7.131,7.1667,7.0071,7.0775,49546,0
2016-12-01,7.0686,7.1043,7.0329,7.0419,35147,0
2016-12-02,7.0419,7.14,7.0419,7.0419,54973,0
2016-12-05,7.0864,7.1667,7.0644,7.1132,80062,0
2016-12-06,7.1043,7.131,7.055,7.1222,68668,0
2016-12-07,7.0954,7.2501,7.0954,7.1757,54969,0
2016-12-08,7.2201,7.2381,7.0864,7.1549,70628,0
2016-12-09,7.131,7.1757,7.0775,7.1689,64417,0
2016-12-12,7.1489,7.2916,7.1489,7.2916,116379,0
2016-12-13,7.218,7.2916,7.218,7.2639,123483,0
2016-12-14,7.2456,7.2822,7.1813,7.1904,52742,0
2016-12-15,7.2272,7.2548,7.1722,7.1904,101934,0
2016-12-16,7.2272,7.2456,7.2088,7.2363,50442,0
2016-12-19,7.2548,7.2548,7.2272,7.2363,67688,0
2016-12-20,7.2548,7.2916,7.241,7.2731,44390,0
2016-12-21,7.2822,7.2822,7.2363,7.273,42723,0
2016-12-22,7.2822,7.2912,7.2272,7.2548,51625,0
2016-12-23,7.2548,7.3282,7.2363,7.2363,70626,0
2016-12-27,7.2639,7.2916,7.2456,7.2916,43377,0
2016-12-28,7.3007,7.3007,7.2205,7.2465,52270,0
2016-12-29,7.2363,7.2731,7.2363,7.2731,34180,0
2016-12-30,7.3375,7.3556,7.2916,7.3466,104691,0
2017-01-03,7.3833,7.3925,7.2548,7.2814,106613,0
2017-01-04,7.2822,7.3375,7.2822,7.319,69057,0
2017-01-05,7.2272,7.3282,7.2272,7.2916,142492,0
2017-01-06,7.3007,7.3375,7.2731,7.3375,27748,0
2017-01-09,7.3282,7.3741,7.319,7.3466,53250,0
2017-01-10,7.319,7.3557,7.3007,7.3007,44946,0
2017-01-11,7.319,7.3649,7.3098,7.3649,44139,0
2017-01-12,7.3466,7.3557,7.319,7.3375,56337,0
2017-01-13,7.3466,7.3741,7.319,7.3741,59409,0
2017-01-17,7.3649,7.3833,7.319,7.3741,46254,0
2017-01-18,7.3833,7.3925,7.3557,7.3649,65402,0
2017-01-19,7.3833,7.3925,7.3282,7.3649,62934,0
2017-01-20,7.3741,7.3741,7.3466,7.3665,36947,0
2017-01-23,7.3649,7.3741,7.3375,7.3649,124121,0
2017-01-24,7.3741,7.4384,7.365,7.4384,54275,0
2017-01-25,7.466,7.4844,7.4201,7.4476,43161,0
2017-01-26,7.4476,7.567,7.4384,7.5485,127605,0
2017-01-27,7.5303,7.6128,7.521,7.5853,61148,0
2017-01-30,7.5853,7.6038,7.4109,7.5303,85727,0
2017-01-31,7.5303,7.5944,7.5303,7.5944,83763,0
2017-02-01,7.6129,7.6221,7.4751,7.4844,132973,0
2017-02-02,7.5027,7.5266,7.466,7.4935,51663,0
2017-02-03,7.5485,7.6405,7.4935,7.6405,100845,0
2017-02-06,7.5853,7.6294,7.5394,7.5762,96350,0
2017-02-07,7.5944,7.6129,7.541,7.5853,63253,0
2017-02-08,7.5762,7.5808,7.5119,7.5119,69162,0
2017-02-09,7.5485,7.6221,7.5303,7.567,138771,0
2017-02-10,7.5762,7.5944,7.521,7.567,58273,0
2017-02-13,7.5762,7.5944,7.5394,7.5394,91905,0
2017-02-14,7.5394,7.5751,7.4935,7.5485,88827,0
2017-02-15,7.5303,7.567,7.5027,7.5394,97566,0
2017-02-16,7.5119,7.5303,7.4568,7.4751,108823,0
2017-02-17,7.4568,7.521,7.4476,7.521,69150,0
2017-02-21,7.5119,7.5578,7.5027,7.5303,95489,0
2017-02-22,7.521,7.567,7.521,7.567,82582,0
2017-02-23,7.6129,7.6497,7.5762,7.5944,129358,0
2017-02-24,7.6038,7.6405,7.5853,7.6405,59843,0
2017-02-27,7.6405,7.6771,7.6221,7.6771,71794,0
2017-02-28,7.668,7.7506,7.6497,7.6956,89976,0
2017-03-01,7.7231,7.7874,7.7047,7.7415,81243,0
2017-03-02,7.7598,7.8609,7.7415,7.8516,220043,0
2017-03-03,7.8516,7.8975,7.7138,7.7415,141248,0
2017-03-06,7.7598,7.8062,7.7231,7.7874,87319,0
2017-03-07,7.7966,7.8975,7.7966,7.8609,119343,0
2017-03-08,7.87,7.916,7.8057,7.8241,152091,0
2017-03-09,7.8333,7.8975,7.7966,7.8975,121844,0
2017-03-10,7.9068,7.9724,7.8609,7.971,123934,0
2017-03-13,7.9333,7.9333,7.7916,7.7916,114670,0
2017-03-14,7.7821,7.8094,7.6783,7.7916,114325,0
2017-03-15,7.7727,7.8861,7.7255,7.8199,82982,0
2017-03-16,7.8388,7.8388,7.7255,7.8011,147668,0
2017-03-17,7.7821,7.7821,7.6594,7.6594,122503,0
2017-03-20,7.7161,7.7349,7.6783,7.7161,146389,0
2017-03-21,7.7349,7.7444,7.6027,7.631,202139,0
2017-03-22,7.6027,7.6027,7.4989,7.6027,294114,0
2017-03-23,7.5838,7.6027,7.546,7.6027,340245,0
2017-03-24,7.6027,7.6027,7.5366,7.5555,432303,0
2017-03-27,7.5272,7.5366,7.4516,7.5366,260315,0
2017-03-28,7.546,7.6027,7.5177,7.6027,320733,0
2017-03-29,7.5933,7.6405,7.5838,7.6216,263120,0
2017-03-30,7.6121,7.6594,7.6027,7.6405,257835,0
2017-03-31,7.65,7.6688,7.6215,7.631,204316,0
2017-04-03,7.631,7.6688,7.5555,7.6688,318737,0
2017-04-04,7.6027,7.6877,7.5839,7.6877,293289,0
2017-04-05,7.6971,7.6971,7.6169,7.6405,188888,0
2017-04-06,7.65,7.6783,7.631,7.6783,228768,0
2017-04-07,7.6783,7.7066,7.6641,7.6783,281509,0
2017-04-10,7.6783,7.7349,7.6641,7.7349,316052,0
2017-04-11,7.7255,7.7349,7.6925,7.7349,281201,0
2017-04-12,7.7255,7.7255,7.6594,7.7066,211216,0
2017-04-13,7.6877,7.6877,7.631,7.6688,154563,0
2017-04-17,7.6688,7.6877,7.631,7.6877,255739,0
2017-04-18,7.6877,7.6877,7.631,7.6783,206627,0
2017-04-19,7.6971,7.7161,7.6877,7.7161,194061,0
2017-04-20,7.7161,7.7349,7.6971,7.7255,227854,0
2017-04-21,7.7349,7.7349,7.7066,7.7349,140803,0
2017-04-24,7.7632,7.8492,7.7632,7.8294,182869,0
2017-04-25,7.8294,7.9049,7.8294,7.8766,156381,0
2017-04-26,7.8672,7.8955,7.8577,7.8577,118396,0
2017-04-27,7.8672,7.971,7.8482,7.9143,218517,0
2017-04-28,7.8955,7.9899,7.8672,7.9049,128082,0
2017-05-01,7.9333,7.9333,7.8294,7.8482,202268,0
2017-05-02,7.8482,7.8861,7.8011,7.8766,232807,0
2017-05-03,7.8861,7.8861,7.8199,7.8482,152168,0
2017-05-04,7.8482,7.8577,7.7632,7.8011,255676,0
2017-05-05,7.8388,7.8388,7.7916,7.8199,178812,0
2017-05-08,7.8105,7.8577,7.7821,7.8388,233877,0
2017-05-09,7.8577,7.8662,7.8011,7.8388,200600,0
2017-05-10,7.8199,7.8672,7.8105,7.8671,174307,0
2017-05-11,7.8577,7.8672,7.8011,7.8577,166091,0
2017-05-12,7.8577,7.8577,7.7821,7.8198,222001,0
2017-05-15,7.8199,7.8294,7.7916,7.8294,226440,0
2017-05-16,7.8388,7.8388,7.7916,7.8199,184867,0
2017-05-17,7.7727,7.7821,7.6971,7.7066,232926,0
2017-05-18,7.7255,7.7444,7.6594,7.7349,159414,0
2017-05-19,7.7632,7.7916,7.7444,7.7632,223713,0
2017-05-22,7.8011,7.8482,7.8011,7.8474,199904,0
2017-05-23,7.8672,7.8672,7.8114,7.8577,168904,0
2017-05-24,7.8766,7.8766,7.8294,7.8482,160161,0
2017-05-25,7.8861,7.8861,7.8577,7.8672,161435,0
2017-05-26,7.8766,7.8955,7.8482,7.8766,108369,0
2017-05-30,7.8482,7.8861,7.8482,7.8577,146316,0
2017-05-31,7.8955,7.8955,7.8294,7.8955,146417,0
2017-06-01,7.9049,7.9333,7.8672,7.9238,218624,0
2017-06-02,7.9805,7.9805,7.8482,7.9238,562840,0
2017-06-05,7.9238,7.9522,7.8766,7.9522,204029,0
2017-06-06,7.9427,7.9521,7.8955,7.9427,143666,0
2017-06-07,7.9522,7.9522,7.9049,7.9522,150071,0
2017-06-08,7.9522,7.9616,7.8955,7.9427,216909,0
2017-06-09,7.9427,7.9522,7.9143,7.9333,250356,0
2017-06-12,7.9049,7.9522,7.8861,7.8955,368017,0
2017-06-13,8.0219,8.0513,7.8663,7.9538,305995,0
2017-06-14,8.0705,8.0705,7.9538,7.9927,233342,0
2017-06-15,7.9538,7.9733,7.9344,7.9635,97029,0
2017-06-16,7.9733,7.9927,7.9344,7.9441,159008,0
2017-06-19,7.9927,8.0511,7.9733,8.0316,162400,0
2017-06-20,8.0122,8.0476,8.0024,8.0024,123850,0
2017-06-21,7.9927,8.0219,7.9635,7.9927,138271,0
2017-06-22,8.0122,8.0316,7.9441,7.9538,80359,0
2017-06-23,7.9733,7.9927,7.9441,7.9733,128904,0
2017-06-26,7.983,8.0316,7.975,7.983,121358,0
2017-06-27,8.0024,8.0024,7.9344,7.9538,130392,0
2017-06-28,7.9635,7.983,7.9441,7.9635,214466,0
2017-06-29,7.9733,7.9927,7.9052,7.9635,291110,0
2017-06-30,8.0219,8.0413,7.9733,8.0413,573602,0
2017-07-03,8.0608,8.1094,8.0316,8.1094,148298,0
2017-07-05,8.0705,8.09,8.0316,8.0802,220771,0
2017-07-06,8.09,8.0997,8.0024,8.0608,193862,0
2017-07-07,8.0705,8.0705,7.9733,8.0316,225831,0
2017-07-10,7.9927,8.0413,7.9927,8.0413,212766,0
2017-07-11,8.0024,8.09,7.9927,8.09,184887,0
2017-07-12,8.09,8.1191,8.0705,8.1094,103442,0
2017-07-13,8.1094,8.1191,8.0737,8.1191,124149,0
2017-07-14,8.09,8.1483,8.09,8.1483,153018,0
2017-07-17,8.1483,8.1677,8.1094,8.1677,136108,0
2017-07-18,8.158,8.2066,8.1288,8.1872,143406,0
2017-07-19,8.2164,8.2455,8.158,8.1872,137288,0
2017-07-20,8.2164,8.2455,8.1872,8.2358,139702,0
2017-07-21,8.2455,8.2455,8.1386,8.1483,190175,0
2017-07-24,8.2164,8.2261,8.1288,8.1775,206992,0
2017-07-25,8.2066,8.2259,8.158,8.2066,173325,0
2017-07-26,8.2553,8.2553,8.1775,8.1872,164913,0
2017-07-27,8.2261,8.2261,8.1483,8.1872,141030,0
2017-07-28,8.1677,8.2066,8.1386,8.158,209246,0
2017-07-31,8.1677,8.2066,8.1676,8.1775,132333,0
2017-08-01,8.2261,8.2358,8.158,8.1872,245328,0
2017-08-02,8.2066,8.2164,8.1579,8.1677,171528,0
2017-08-03,8.1775,8.1775,8.1483,8.158,111549,0
2017-08-04,8.1775,8.2164,8.158,8.2066,245272,0
2017-08-07,8.2164,8.2553,8.2066,8.2358,302869,0
2017-08-08,8.2455,8.2747,8.1969,8.2164,301017,0
2017-08-09,8.1969,8.2164,8.1676,8.1677,304366,0
2017-08-10,8.1969,8.1969,7.9247,7.9441,378406,0
2017-08-11,7.8566,8.0802,7.7496,8.0608,440320,0
2017-08-14,8.0802,8.1229,8.0122,8.0316,208703,0
2017-08-15,8.0316,8.09,8.0219,8.0316,172886,0
2017-08-16,8.0413,8.1483,8.0413,8.1094,206809,0
2017-08-17,8.1288,8.1386,7.9635,8.0024,179739,0
2017-08-18,8.0219,8.0608,7.9635,8.0316,167152,0
2017-08-21,8.0219,8.0316,7.9879,7.9927,112506,0
2017-08-22,8.0122,8.1094,8.0122,8.1094,206950,0
2017-08-23,8.0997,8.158,8.0705,8.1386,299178,0
2017-08-24,8.1386,8.158,8.0705,8.0705,195043,0
2017-08-25,8.09,8.1288,8.09,8.1094,231017,0
2017-08-28,8.1288,8.1483,8.1094,8.1288,188582,0
2017-08-29,8.1094,8.158,8.09,8.1288,117848,0
2017-08-30,8.1386,8.2066,8.1288,8.1969,220704,0
2017-08-31,8.2164,8.2358,8.1969,8.2358,202536,0
2017-09-01,8.2455,8.3039,8.1872,8.2747,231460,0
2017-09-05,8.2553,8.2844,8.1677,8.1677,227831,0
2017-09-06,8.1969,8.2844,8.1969,8.2747,117485,0
2017-09-07,8.2747,8.3136,8.265,8.2844,133617,0
2017-09-08,8.3039,8.3136,8.265,8.2844,81956,0
2017-09-11,8.2844,8.4011,8.2844,8.3622,213435,0
2017-09-12,8.3719,8.44,8.3719,8.4303,200645,0
2017-09-13,8.4303,8.4594,8.3914,8.44,299113,0
2017-09-14,8.42,8.48,8.35,8.39,317417,0
2017-09-15,8.42,8.42,8.36,8.39,100619,0
2017-09-18,8.39,8.41,8.35,8.41,167954,0
2017-09-19,8.4,8.54,8.38,8.45,304457,0
2017-09-20,8.47,8.5,8.405,8.46,158578,0
2017-09-21,8.46,8.46,8.32,8.43,234381,0
2017-09-22,8.45,8.5,8.3901,8.49,91622,0
2017-09-25,8.48,8.48,8.41,8.48,121059,0
2017-09-26,8.5,8.52,8.46,8.49,134775,0
2017-09-27,8.52,8.55,8.46,8.54,180177,0
2017-09-28,8.53,8.54,8.455,8.52,232412,0
2017-09-29,8.58,8.62,8.55,8.56,328519,0
2017-10-02,8.57,8.69,8.57,8.61,248282,0
2017-10-03,8.63,8.72,8.61,8.65,329288,0
2017-10-04,8.64,8.67,8.52,8.58,229374,0
2017-10-05,8.6,8.65,8.57,8.65,195203,0
2017-10-06,8.68,8.68,8.56,8.56,204943,0
2017-10-09,8.57,8.67,8.56,8.6,208259,0
2017-10-10,8.65,8.7,8.6133,8.67,341265,0
2017-10-11,8.7,8.71,8.63,8.65,158622,0
2017-10-12,8.65,8.73,8.63,8.67,226209,0
2017-10-13,8.7,8.75,8.67,8.7,211718,0
2017-10-16,8.68,8.8,8.6,8.73,332407,0
2017-10-17,8.71,8.82,8.71,8.76,278012,0
2017-10-18,8.76,8.81,8.74,8.76,245629,0
2017-10-19,8.74,8.78,8.701,8.77,169795,0
2017-10-20,8.8,8.84,8.78,8.82,143160,0
2017-10-23,8.8,8.84,8.79,8.79,177679,0
2017-10-24,8.83,8.85,8.78,8.83,312282,0
2017-10-25,8.8,8.83,8.71,8.73,129139,0
2017-10-26,8.74,8.75,8.68,8.68,185176,0
2017-10-27,8.72,8.8,8.72,8.78,136435,0
2017-10-30,8.7701,8.7777,8.71,8.75,113411,0
2017-10-31,8.74,8.77,8.72,8.74,111085,0
2017-11-01,8.76,8.77,8.63,8.67,371540,0
2017-11-02,8.65,8.6999,8.62,8.67,140443,0
2017-11-03,8.66,8.6967,7.72,8.63,948943,0
2017-11-06,8.62,8.62,8.51,8.54,186169,0
2017-11-07,8.5,8.62,8.5,8.57,272671,0
2017-11-08,8.57,8.59,8.54,8.57,171721,0
2017-11-09,8.5,8.55,8.436,8.54,224958,0
2017-11-10,8.5,8.5407,8.41,8.46,303604,0
