Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.5871,5.5871,5.4529,5.4623,142961,0
2005-02-28,5.5295,5.5631,5.5055,5.5343,127517,0
2005-03-01,5.5631,5.6637,5.5584,5.6637,143796,0
2005-03-02,5.6494,5.6541,5.5823,5.6349,63652,0
2005-03-03,5.6254,5.6494,5.5679,5.6444,107064,0
2005-03-04,5.6541,5.7068,5.6494,5.6925,64902,0
2005-03-07,5.7068,5.7307,5.6925,5.7307,71998,0
2005-03-08,5.7307,5.8744,5.7307,5.8076,122511,0
2005-03-09,5.8218,6.0181,5.8121,5.8121,150683,0
2005-03-10,5.7883,5.8076,5.6733,5.7118,124382,0
2005-03-11,5.6828,5.8458,5.4529,5.8458,237291,0
2005-03-14,5.841,5.9465,5.7451,5.8076,247518,0
2005-03-15,5.8937,5.9368,5.8266,5.8984,133356,0
2005-03-16,5.8792,5.9368,5.7644,5.7931,142123,0
2005-03-17,5.8362,5.8744,5.7597,5.7835,123132,0
2005-03-18,5.8076,5.9178,5.8076,5.9127,93702,0
2005-03-21,5.9368,5.9944,5.8937,5.9944,132523,0
2005-03-22,5.9847,5.9847,5.8744,5.8744,116454,0
2005-03-23,5.8076,5.8076,5.0983,5.3427,769048,0
2005-03-24,5.3858,5.6013,5.3427,5.4959,190546,0
2005-03-28,5.3953,5.5823,5.3953,5.5151,138780,0
2005-03-29,5.429,5.429,5.0983,5.1509,203275,0
2005-03-30,5.0599,5.0599,4.8108,4.9642,463935,0
2005-03-31,4.921,5.175,4.921,5.0504,184904,0
2005-04-01,5.0456,5.1845,5.0312,5.175,150893,0
2005-04-04,5.2085,5.285,5.1845,5.2325,125635,0
2005-04-05,5.2899,5.2948,5.1894,5.199,85983,0
2005-04-06,5.223,5.2276,5.1509,5.1509,49460,0
2005-04-07,5.0983,5.103,5.0071,5.0741,104346,0
2005-04-08,5.0504,5.0741,5.0263,5.0504,87657,0
2005-04-11,5.1174,5.1174,5.0121,5.0695,70954,0
2005-04-12,5.0838,5.0838,4.9785,5.0214,98923,0
2005-04-13,4.9785,5.0214,4.9642,4.9928,112699,0
2005-04-14,5.017,5.017,4.9258,4.9306,93702,0
2005-04-15,4.921,4.921,4.6287,4.6718,259206,0
2005-04-18,4.5376,4.8969,4.5089,4.8635,202856,0
2005-04-19,4.8108,4.9881,4.8108,4.9594,122921,0
2005-04-20,4.9642,5.0312,4.9594,4.9594,75758,0
2005-04-21,4.9736,5.0934,4.9736,5.0741,57395,0
2005-04-22,5.0741,5.0741,4.9785,4.9785,59893,0
2005-04-25,4.9594,4.9594,4.6959,4.8108,233946,0
2005-04-26,4.7628,4.83,4.7533,4.7963,83479,0
2005-04-27,4.8156,4.8394,4.7867,4.8156,46538,0
2005-04-28,4.8542,4.8921,4.83,4.8921,62819,0
2005-04-29,4.921,4.9498,4.878,4.9448,83896,0
2005-05-02,4.9642,4.9642,4.9162,4.9162,55509,0
2005-05-03,4.921,4.9258,4.8731,4.8969,36098,0
2005-05-04,4.8969,4.8969,4.8348,4.8491,46121,0
2005-05-05,4.8491,4.8542,4.7197,4.8108,128974,0
2005-05-06,4.7867,4.7867,4.6765,4.7582,111862,0
2005-05-09,4.7582,4.7867,4.7483,4.7821,99969,0
2005-05-10,4.7867,4.8969,4.7867,4.8682,107064,0
2005-05-11,4.8156,4.8682,4.8156,4.8348,57601,0
2005-05-12,4.8635,4.8731,4.8348,4.8394,58223,0
2005-05-13,4.9354,4.9354,4.7582,4.7676,64902,0
2005-05-16,4.7053,4.7197,4.5903,4.5952,189082,0
2005-05-17,4.6,4.6574,4.6,4.6335,88490,0
2005-05-18,4.6765,4.7628,4.667,4.7483,144834,0
2005-05-19,4.7676,4.7867,4.7483,4.7628,36731,0
2005-05-20,4.7483,4.8108,4.7483,4.7582,99342,0
2005-05-23,4.83,4.8542,4.7916,4.8443,59267,0
2005-05-24,4.8542,4.9162,4.8443,4.9115,50299,0
2005-05-25,4.9019,4.9019,4.8542,4.8876,77011,0
2005-05-26,4.8969,4.9594,4.8921,4.9594,69082,0
2005-05-27,4.9881,5.2036,4.9642,5.1365,231238,0
2005-05-31,5.2085,5.2085,5.1174,5.1365,132316,0
2005-06-01,5.1605,5.2182,5.1317,5.1894,66990,0
2005-06-02,5.2085,5.2515,5.2036,5.2373,43824,0
2005-06-03,5.2515,5.3618,5.2276,5.357,104140,0
2005-06-06,5.3858,5.4,5.266,5.285,92454,0
2005-06-07,5.2757,5.3236,5.2085,5.266,62602,0
2005-06-08,5.2803,5.3283,5.2803,5.3041,28592,0
2005-06-09,5.2757,5.2948,5.2085,5.2276,64902,0
2005-06-10,5.2515,5.2757,5.2276,5.2276,40900,0
2005-06-13,5.2276,5.2948,5.1317,5.1654,123965,0
2005-06-14,5.1845,5.2948,5.1845,5.2276,118538,0
2005-06-15,5.2085,5.2515,5.2085,5.2469,36098,0
2005-06-16,5.266,5.3187,5.2085,5.2515,96629,0
2005-06-17,5.2803,5.429,5.2803,5.4144,93914,0
2005-06-20,5.4144,5.4959,5.3858,5.4048,96838,0
2005-06-21,5.4098,5.4098,5.3427,5.3618,78470,0
2005-06-22,5.3953,5.4862,5.3953,5.4817,86614,0
2005-06-23,5.4672,5.52,5.4672,5.5008,87864,0
2005-06-24,5.5055,5.5055,5.2276,5.4048,101424,0
2005-06-27,5.4048,5.4959,5.3668,5.4911,120001,0
2005-06-28,5.357,5.4623,5.357,5.424,135239,0
2005-06-29,5.4479,5.4479,5.3236,5.3476,58437,0
2005-06-30,5.3618,5.4048,5.3522,5.3953,41532,0
2005-07-01,5.3858,5.3858,5.3476,5.3618,25255,0
2005-07-05,5.3236,5.4048,5.1365,5.2085,160906,0
2005-07-06,5.1845,5.1845,5.0695,5.1654,103934,0
2005-07-07,5.1941,5.2085,5.1654,5.2036,47163,0
2005-07-08,5.2276,5.2276,5.1077,5.1654,73463,0
2005-07-11,5.1413,5.2085,5.1077,5.199,183865,0
2005-07-12,5.2085,5.2182,5.1077,5.1558,150683,0
2005-07-13,5.175,5.1845,5.1127,5.1174,115410,0
2005-07-14,5.1269,5.1509,5.1174,5.1269,73669,0
2005-07-15,5.1269,5.1365,5.1077,5.1077,40069,0
2005-07-18,5.0983,5.1894,5.0983,5.1654,90782,0
2005-07-19,5.1654,5.3187,5.1654,5.2948,75964,0
2005-07-20,5.2757,5.2948,5.1077,5.1174,111449,0
2005-07-21,5.1509,5.1894,5.1174,5.1845,119163,0
2005-07-22,5.1894,5.3092,5.1894,5.2997,86818,0
2005-07-25,5.2997,5.4048,5.2997,5.3858,61773,0
2005-07-26,5.3858,5.4,5.3476,5.3762,88071,0
2005-07-27,5.333,5.3762,5.333,5.3762,58437,0
2005-07-28,5.381,5.381,5.3187,5.381,61773,0
2005-07-29,5.3858,5.4,5.3378,5.3618,48421,0
2005-08-01,5.3236,5.4,5.3236,5.3762,69286,0
2005-08-02,5.3427,5.4048,5.3427,5.4048,53008,0
2005-08-03,5.4098,5.4862,5.4098,5.4862,48835,0
2005-08-04,5.472,5.472,5.3906,5.4098,40900,0
2005-08-05,5.3618,5.3618,5.3378,5.3476,26920,0
2005-08-08,5.3668,5.4098,5.3187,5.357,66990,0
2005-08-09,5.3476,5.3858,5.3236,5.357,40701,0
2005-08-10,5.357,5.3618,5.3427,5.3618,72418,0
2005-08-11,5.4048,5.4911,5.3953,5.4862,75337,0
2005-08-12,5.4529,5.4911,5.4529,5.4623,42158,0
2005-08-15,5.4479,5.539,5.4479,5.52,77011,0
2005-08-16,5.52,5.5823,5.4623,5.4862,118752,0
2005-08-17,5.5535,5.5535,5.472,5.5008,96422,0
2005-08-18,5.4529,5.5008,5.4529,5.4672,45496,0
2005-08-19,5.5631,5.5631,5.472,5.5151,107064,0
2005-08-22,5.5151,5.5725,5.4529,5.4817,56343,0
2005-08-23,5.5245,5.5584,5.4623,5.539,44038,0
2005-08-24,5.5343,5.539,5.5103,5.5295,92454,0
2005-08-25,5.5535,5.5535,5.4529,5.4959,73669,0
2005-08-26,5.4623,5.4959,5.4386,5.472,52382,0
2005-08-29,5.4959,5.5725,5.4959,5.5584,58850,0
2005-08-30,5.5631,5.5775,5.539,5.5775,77636,0
2005-08-31,5.5823,5.8701,5.5823,5.7597,113113,0
2005-09-01,5.6541,5.8505,5.6062,5.8505,120625,0
2005-09-02,5.8121,5.8458,5.8027,5.8266,69704,0
2005-09-06,5.726,5.7786,5.726,5.7451,57395,0
2005-09-07,5.7547,5.7597,5.7451,5.7597,53843,0
2005-09-08,5.7835,5.8076,5.7786,5.7883,29637,0
2005-09-09,5.7691,5.8841,5.7644,5.8841,36936,0
2005-09-12,5.8315,5.8744,5.7931,5.8169,55928,0
2005-09-13,5.8266,5.8792,5.8266,5.8647,42782,0
2005-09-14,5.8647,5.8937,5.8169,5.8458,36936,0
2005-09-15,5.8792,5.9847,5.8315,5.9847,111862,0
2005-09-16,5.9847,6.1143,5.9847,6.0231,96002,0
2005-09-19,6.0708,6.1956,5.9944,6.1812,137320,0
2005-09-20,6.1956,6.2483,6.1236,6.2003,117078,0
2005-09-21,6.2051,6.2051,6.1143,6.1475,138992,0
2005-09-22,6.1812,6.1908,5.8888,5.9991,121879,0
2005-09-23,6.0136,6.1908,6.0136,6.1715,79304,0
2005-09-26,6.0614,6.0614,5.9655,5.9991,166964,0
2005-09-27,6.0373,6.1143,5.8076,5.8888,154646,0
2005-09-28,5.8169,5.8169,5.7163,5.7739,73463,0
2005-09-29,5.8076,5.927,5.8027,5.9032,77849,0
2005-09-30,5.9368,6.028,5.9368,5.9511,96629,0
2005-10-03,5.8744,5.8937,5.8505,5.8647,66367,0
2005-10-04,5.8266,5.9127,5.8266,5.8505,53641,0
2005-10-05,5.8076,5.8076,5.4623,5.5631,151098,0
2005-10-06,5.5823,5.6303,5.2757,5.2899,203476,0
2005-10-07,5.3187,5.4336,5.3187,5.424,143375,0
2005-10-10,5.424,5.4817,5.3041,5.314,119791,0
2005-10-11,5.3427,5.429,5.3427,5.3476,95788,0
2005-10-12,5.3427,5.3427,5.2276,5.2757,83896,0
2005-10-13,5.2515,5.2757,5.1941,5.2085,63235,0
2005-10-14,5.1845,5.357,5.1845,5.357,101638,0
2005-10-17,5.2276,5.429,5.2276,5.429,79514,0
2005-10-18,5.429,5.5775,5.4,5.5245,35060,0
2005-10-19,5.4769,5.4769,5.285,5.429,101006,0
2005-10-20,5.429,5.52,5.3522,5.4769,59267,0
2005-10-21,5.4479,5.5343,5.4432,5.5343,28592,0
2005-10-24,5.5295,5.5631,5.3476,5.4529,52382,0
2005-10-25,5.4529,5.539,5.429,5.5245,16488,0
2005-10-26,5.5245,5.6494,5.429,5.6494,70954,0
2005-10-27,5.5535,5.7163,5.539,5.6062,53432,0
2005-10-28,5.6444,5.6972,5.6303,5.659,21496,0
2005-10-31,5.7163,5.7597,5.7163,5.7451,56343,0
2005-11-01,5.7597,5.7835,5.7451,5.7597,42574,0
2005-11-02,5.5439,5.7404,5.5439,5.5823,113113,0
2005-11-03,5.5871,5.7021,5.539,5.6876,20243,0
2005-11-04,5.7404,5.7597,5.6494,5.6541,59893,0
2005-11-07,5.6541,5.6541,5.6398,5.6398,31933,0
2005-11-08,5.6541,5.6733,5.6349,5.6398,31512,0
2005-11-09,5.6349,5.6349,5.539,5.5488,42782,0
2005-11-10,5.5918,5.5918,5.5488,5.5631,49043,0
2005-11-11,5.6062,5.6303,5.5439,5.5631,35479,0
2005-11-14,5.5823,5.6494,5.5535,5.5966,56141,0
2005-11-15,5.6062,5.6062,5.5679,5.5725,19827,0
2005-11-16,5.5725,5.5823,5.5679,5.5679,49669,0
2005-11-17,5.5725,5.6254,5.5488,5.5823,59693,0
2005-11-18,5.6062,5.6733,5.5823,5.6494,77218,0
2005-11-21,5.7307,5.7307,5.6972,5.7068,50923,0
2005-11-22,5.6684,5.6733,5.6205,5.6733,59062,0
2005-11-23,5.659,5.7404,5.6444,5.6541,39863,0
2005-11-25,5.6733,5.7404,5.6733,5.726,8557,0
2005-11-28,5.7355,5.8218,5.726,5.726,83479,0
2005-11-29,5.7307,5.7307,5.6733,5.6925,18780,0
2005-11-30,5.6398,5.6972,5.6398,5.6828,61352,0
2005-12-01,5.726,5.7597,5.7021,5.7597,41737,0
2005-12-02,5.7404,5.7978,5.7163,5.7597,48209,0
2005-12-05,5.7835,5.8744,5.7597,5.7739,83274,0
2005-12-06,5.7547,5.9705,5.7547,5.9559,58223,0
2005-12-07,5.9847,5.9847,5.8792,5.8841,52382,0
2005-12-08,5.8744,5.9178,5.8505,5.8744,35060,0
2005-12-09,5.8744,5.9079,5.7212,5.8937,64902,0
2005-12-12,5.8744,5.8744,5.7644,5.8169,47163,0
2005-12-13,5.8505,5.86,5.8169,5.841,25671,0
2005-12-14,5.8701,5.8701,5.8315,5.8362,27549,0
2005-12-15,5.8744,5.9226,5.7644,5.8937,69498,0
2005-12-16,5.841,5.8458,5.7597,5.8458,34228,0
2005-12-19,5.841,5.8841,5.8169,5.8266,39026,0
2005-12-20,5.8744,5.9178,5.86,5.8937,33805,0
2005-12-21,6.0039,6.0039,5.9226,5.9465,60734,0
2005-12-22,5.9609,5.9751,5.8744,5.9079,5088273,0
2005-12-23,5.9609,6.0948,5.8744,6.0471,1777480,0
2005-12-27,6.0807,6.1475,6.0708,6.0758,127099,0
2005-12-28,6.0902,6.0902,5.9944,6.0664,37149,0
2005-12-29,6.0422,6.0664,5.9559,6.0087,29424,0
2005-12-30,6.0181,6.0181,5.9368,5.9465,42367,0
2006-01-03,5.8362,5.86,5.7978,5.8266,153391,0
2006-01-04,5.9032,6.0136,5.8841,5.8984,184279,0
2006-01-05,5.9751,5.9751,5.8984,5.9127,66990,0
2006-01-06,5.9127,5.927,5.7163,5.7212,275062,0
2006-01-09,5.7212,5.9511,5.7212,5.8121,144631,0
2006-01-10,5.8076,5.8218,5.7691,5.7691,96838,0
2006-01-11,5.8121,5.9991,5.7978,5.927,105391,0
2006-01-12,5.927,5.9511,5.8362,5.8362,186161,0
2006-01-13,5.927,5.9511,5.8647,5.9465,89115,0
2006-01-17,5.9991,6.0231,5.8984,5.927,162995,0
2006-01-18,5.8701,5.9511,5.8121,5.927,92871,0
2006-01-19,5.9751,5.9751,5.8647,5.9465,135869,0
2006-01-20,5.9609,5.9751,5.9368,5.9416,73045,0
2006-01-23,5.9894,5.9894,5.927,5.9655,61151,0
2006-01-24,5.927,5.9751,5.9079,5.9655,70121,0
2006-01-25,5.9991,6.0614,5.9751,6.028,66990,0
2006-01-26,6.0422,6.0565,6.0136,6.0565,78676,0
2006-01-27,6.0565,6.0565,5.9801,5.9991,1030760,0
2006-01-30,6.0039,6.0181,5.9511,6.0181,73882,0
2006-01-31,6.0181,6.0565,6.0039,6.028,59062,0
2006-02-01,6.0565,6.0565,6.0181,6.0519,51756,0
2006-02-02,6.0565,6.1236,5.927,5.9751,101638,0
2006-02-03,5.9751,6.0136,5.9511,6.0136,29843,0
2006-02-06,6.028,6.0664,5.9751,5.9991,37149,0
2006-02-07,6.0181,6.0327,5.927,5.9368,75337,0
2006-02-08,5.9511,5.9705,5.8647,5.8984,67619,0
2006-02-09,5.8505,5.9991,5.8362,5.9894,63861,0
2006-02-10,5.9511,6.0422,5.9032,5.9511,64275,0
2006-02-13,5.8984,5.9705,5.8841,5.8841,65739,0
2006-02-14,5.927,6.0422,5.9127,5.9511,36936,0
2006-02-15,5.9705,5.9847,5.927,5.9511,33805,0
2006-02-16,5.927,5.9465,5.9032,5.9465,29218,0
2006-02-17,5.9465,5.9511,5.9032,5.927,56976,0
2006-02-21,5.9079,6.1092,5.9079,6.0902,63028,0
2006-02-22,6.0948,6.1236,6.0327,6.0664,70334,0
2006-02-23,6.0664,6.0664,6.0231,6.0565,101848,0
2006-02-24,6.0902,6.1092,6.0231,6.0565,25255,0
2006-02-27,6.0471,6.1092,6.0422,6.0948,46960,0
2006-02-28,6.0948,6.2146,6.0948,6.1572,93292,0
2006-03-01,6.1572,6.1908,6.0664,6.1045,60734,0
2006-03-02,6.1621,6.1812,6.1092,6.1333,61773,0
2006-03-03,6.1333,6.1715,6.0948,6.1427,29637,0
2006-03-06,6.1475,6.1572,6.0708,6.0902,49669,0
2006-03-07,6.0853,6.1475,6.0422,6.0708,55308,0
2006-03-08,6.0181,6.0181,5.86,5.8841,89951,0
2006-03-09,5.9511,6.0327,5.9465,5.9894,37776,0
2006-03-10,6.0136,6.1475,5.9705,5.9847,73045,0
2006-03-13,6.0471,6.1092,6.0471,6.0902,40069,0
2006-03-14,6.119,6.277,6.0902,6.1427,146925,0
2006-03-15,6.2436,6.3868,6.2338,6.3629,166123,0
2006-03-16,6.3629,6.3629,6.2961,6.3395,53641,0
2006-03-17,6.3395,6.3536,6.3058,6.3536,48627,0
2006-03-20,6.3297,6.3536,6.2244,6.2961,40701,0
2006-03-21,6.3106,6.3629,6.2483,6.2483,59693,0
2006-03-22,6.2673,6.2673,6.1333,6.2579,56768,0
2006-03-23,6.2866,6.3153,6.2387,6.3153,48835,0
2006-03-24,6.3395,6.3395,6.2723,6.2723,70121,0
2006-03-27,6.3153,6.3153,6.2338,6.2816,88906,0
2006-03-28,6.2915,6.3153,6.2816,6.3153,61151,0
2006-03-29,6.1475,6.2723,6.1475,6.2146,82012,0
2006-03-30,6.0422,6.0902,6.0327,6.0565,178644,0
2006-03-31,6.0664,6.0853,5.9178,5.9465,294056,0
2006-04-03,6.0039,6.0664,5.9465,6.0373,143165,0
2006-04-04,6.0664,6.0664,6.0373,6.0373,113530,0
2006-04-05,6.0519,6.0902,6.0471,6.0902,65534,0
2006-04-06,6.0902,6.0902,6.0565,6.0565,110195,0
2006-04-07,6.0664,6.1572,6.0614,6.1333,110195,0
2006-04-10,6.1812,6.2483,6.1427,6.2099,54680,0
2006-04-11,6.2244,6.2866,6.1956,6.1956,62403,0
2006-04-12,6.1956,6.2723,6.1956,6.253,26920,0
2006-04-13,6.1764,6.1908,6.1333,6.1908,62819,0
2006-04-17,6.2483,6.2673,6.1526,6.2673,63652,0
2006-04-18,6.3488,6.3629,6.2915,6.2961,162155,0
2006-04-19,6.3008,6.3153,6.2436,6.2483,82856,0
2006-04-20,6.277,6.3106,6.2291,6.2483,48001,0
2006-04-21,6.2627,6.4063,6.2195,6.2244,51342,0
2006-04-24,6.2244,6.2483,6.2244,6.2483,55095,0
2006-04-25,6.2483,6.2483,6.2244,6.2483,57395,0
2006-04-26,6.3008,6.3008,6.2099,6.2436,117288,0
2006-04-27,6.2483,6.2483,6.2099,6.2387,73882,0
2006-04-28,6.2436,6.2483,6.2099,6.2338,54260,0
2006-05-01,6.2961,6.2961,6.2436,6.2483,163619,0
2006-05-02,6.2483,6.3629,6.2483,6.2866,36520,0
2006-05-03,6.2961,6.2961,6.2723,6.2816,148594,0
2006-05-04,6.2723,6.3106,6.2723,6.3106,80559,0
2006-05-05,6.3395,6.3629,6.32,6.3629,76176,0
2006-05-08,6.3868,6.4063,6.3153,6.3395,115200,0
2006-05-09,6.3488,6.3868,6.3488,6.3868,67619,0
2006-05-10,6.4017,6.421,6.397,6.421,100384,0
2006-05-11,6.4543,6.569,6.4497,6.4589,98717,0
2006-05-12,6.4497,6.5217,6.32,6.3824,141916,0
2006-05-15,6.3153,6.3153,6.1475,6.1621,140454,0
2006-05-16,6.2051,6.4063,6.186,6.3058,73669,0
2006-05-17,6.3106,6.3917,6.2723,6.2915,67205,0
2006-05-18,6.3629,6.3868,6.0614,6.0664,113948,0
2006-05-19,6.0708,6.1092,5.6541,6.0231,346645,0
2006-05-22,5.8458,5.8647,5.7212,5.7212,210789,0
2006-05-23,5.7451,6.0422,5.7307,5.9511,164245,0
2006-05-24,5.9511,6.0181,5.86,5.8647,81811,0
2006-05-25,5.8888,5.9944,5.8888,5.9944,44244,0
2006-05-26,5.9991,6.1045,5.9991,6.0614,64069,0
2006-05-30,6.0471,6.0948,6.0039,6.0181,63447,0
2006-05-31,5.9991,6.0708,5.9991,6.0327,29843,0
2006-06-01,6.0519,6.0519,5.9801,6.028,45703,0
2006-06-02,6.0422,6.1715,6.0422,6.1045,47585,0
2006-06-05,6.1333,6.2483,6.1333,6.1333,72210,0
2006-06-06,6.1333,6.4784,6.0614,6.0902,170507,0
2006-06-07,6.0948,6.119,5.9511,5.9894,102887,0
2006-06-08,5.9127,5.9511,5.8121,5.8984,113327,0
2006-06-09,5.9991,6.0422,5.932,6.0422,58017,0
2006-06-12,5.9894,5.9991,5.7212,5.7212,122094,0
2006-06-13,5.4911,5.4959,5.1796,5.3378,478753,0
2006-06-14,5.2803,5.472,5.2803,5.4098,142961,0
2006-06-15,5.4672,5.6972,5.4672,5.6972,117913,0
2006-06-16,5.6828,5.7451,5.6541,5.7451,63028,0
2006-06-19,5.7212,5.8266,5.7118,5.7691,140454,0
2006-06-20,5.7212,5.7691,5.7118,5.7597,115618,0
2006-06-21,5.8266,5.8266,5.7212,5.7931,127099,0
2006-06-22,5.8315,5.8315,5.7691,5.7786,68450,0
2006-06-23,5.7498,5.9032,5.7498,5.841,91204,0
2006-06-26,5.8701,5.8984,5.8121,5.86,79721,0
2006-06-27,5.9032,5.9032,5.8218,5.8218,82856,0
2006-06-28,5.7212,5.7786,5.7068,5.7739,42367,0
2006-06-29,5.7691,5.86,5.7451,5.841,46960,0
2006-06-30,5.8984,5.9226,5.8701,5.8701,74298,0
2006-07-03,5.8841,5.9226,5.8841,5.9032,28382,0
2006-07-05,5.9032,5.9032,5.8121,5.86,54260,0
2006-07-06,5.8744,5.9032,5.8744,5.9032,48421,0
2006-07-07,5.932,5.9991,5.932,5.9944,61151,0
2006-07-10,5.9751,5.9944,5.932,5.9511,39443,0
2006-07-11,5.9991,6.0327,5.9655,5.9991,44244,0
2006-07-12,6.0181,6.0327,5.9226,5.9368,38192,0
2006-07-13,5.9511,5.9511,5.9032,5.9465,60942,0
2006-07-14,5.9127,5.9801,5.9032,5.9226,101006,0
2006-07-17,5.9079,5.9801,5.8553,5.9465,109984,0
2006-07-18,5.8792,5.9079,5.6972,5.7597,117078,0
2006-07-19,5.7835,5.841,5.7498,5.7978,120417,0
2006-07-20,5.9079,6.0422,5.8701,5.9609,76176,0
2006-07-21,5.8984,5.9847,5.8841,5.927,64696,0
2006-07-24,5.9079,5.9751,5.8937,5.9511,80974,0
2006-07-25,5.9894,5.9894,5.9079,5.9511,97461,0
2006-07-26,5.9511,5.9511,5.9127,5.927,70121,0
2006-07-27,5.927,5.9559,5.9032,5.9416,101006,0
2006-07-28,5.9465,6.0181,5.927,5.9944,80974,0
2006-07-31,5.9944,6.0664,5.9705,5.9705,78051,0
2006-08-01,5.9226,5.9801,5.9226,5.9559,34852,0
2006-08-02,5.8984,5.8984,5.7835,5.8984,54260,0
2006-08-03,5.932,5.9465,5.9127,5.9416,37149,0
2006-08-04,5.9465,5.9465,5.9032,5.9416,46121,0
2006-08-07,5.9465,5.9465,5.8701,5.9178,49460,0
2006-08-08,5.9847,5.9894,5.9226,5.9609,38192,0
2006-08-09,5.9655,5.9751,5.927,5.9511,64069,0
2006-08-10,5.9226,5.9511,5.8701,5.9511,77011,0
2006-08-11,5.9226,5.9416,5.8937,5.9368,37357,0
2006-08-14,5.9465,5.9801,5.9226,5.9511,37149,0
2006-08-15,5.9511,5.9609,5.9368,5.9511,49879,0
2006-08-16,5.9801,6.0181,5.9559,5.9751,44663,0
2006-08-17,6.0708,6.0708,5.9511,5.9655,61352,0
2006-08-18,5.9751,5.9751,5.8888,5.9416,41951,0
2006-08-21,5.9991,5.9991,5.9465,5.9511,68870,0
2006-08-22,5.9894,5.9991,5.9801,5.9847,26920,0
2006-08-23,6.0039,6.0565,6.0039,6.0039,49254,0
2006-08-24,5.9609,6.0039,5.9609,5.9944,45703,0
2006-08-25,5.9894,5.9894,5.9511,5.9655,89325,0
2006-08-28,5.927,5.9991,5.927,5.9511,66788,0
2006-08-29,5.9705,6.0136,5.9609,6.0136,46960,0
2006-08-30,6.0181,6.0758,5.9801,6.0664,59693,0
2006-08-31,6.0807,6.1526,6.0664,6.0902,90782,0
2006-09-01,6.0948,6.1908,6.0948,6.1764,48627,0
2006-09-05,6.1812,6.2244,6.1812,6.1908,138780,0
2006-09-06,6.1526,6.2291,6.0948,6.1572,89738,0
2006-09-07,6.1143,6.1236,6.1045,6.1092,38400,0
2006-09-08,6.0807,6.2099,6.0807,6.1475,22959,0
2006-09-11,6.1333,6.1333,6.0422,6.0565,93292,0
2006-09-12,5.9991,6.028,5.9991,6.0087,77011,0
2006-09-13,6.0039,6.0039,5.9944,5.9991,58017,0
2006-09-14,6.0471,6.1045,5.9894,5.9991,39863,0
2006-09-15,6.0039,6.0471,5.9991,6.0087,39236,0
2006-09-18,6.0327,6.0422,6.0136,6.0422,76176,0
2006-09-19,6.0327,6.0327,5.9991,5.9991,71369,0
2006-09-20,5.9991,6.0422,5.9847,5.9991,123132,0
2006-09-21,5.9751,6.0039,5.9751,5.9991,64490,0
2006-09-22,5.9609,5.9944,5.9609,5.9751,85147,0
2006-09-25,5.9705,6.0039,5.927,5.9991,166752,0
2006-09-26,5.9991,6.0039,5.927,5.9416,169255,0
2006-09-27,5.927,5.9944,5.9032,5.9894,107482,0
2006-09-28,5.9465,5.9465,5.9032,5.9079,57810,0
2006-09-29,5.9127,5.927,5.8121,5.841,141706,0
2006-10-02,5.86,5.8984,5.8458,5.8647,91618,0
2006-10-03,5.8458,5.9178,5.8362,5.86,119584,0
2006-10-04,5.8505,5.8701,5.7644,5.8169,151933,0
2006-10-05,5.8218,5.8458,5.8218,5.841,48001,0
2006-10-06,5.8362,5.841,5.726,5.841,107269,0
2006-10-09,5.8505,5.8553,5.8121,5.8266,56976,0
2006-10-10,5.8362,5.9032,5.8362,5.8553,126887,0
2006-10-11,5.86,5.9751,5.86,5.9465,114786,0
2006-10-12,5.9751,6.0373,5.9511,5.9991,107685,0
2006-10-13,6.0181,6.0327,5.8362,5.9032,200349,0
2006-10-16,5.9751,6.0664,5.841,5.9559,221014,0
2006-10-17,5.927,5.9751,5.8841,5.9751,88071,0
2006-10-18,5.9511,6.0373,5.9511,6.0181,73669,0
2006-10-19,6.0039,6.0181,5.9991,6.0181,83691,0
2006-10-20,6.0422,6.0902,6.0327,6.0902,81185,0
2006-10-23,6.0902,6.1333,6.0902,6.1236,55509,0
2006-10-24,6.1236,6.1236,6.0902,6.1143,42158,0
2006-10-25,6.1812,6.1812,6.1092,6.1621,60734,0
2006-10-26,6.2099,6.2244,6.1572,6.2051,53843,0
2006-10-27,6.2483,6.2673,6.2244,6.2338,60942,0
2006-10-30,6.2816,6.3683,6.2816,6.3683,96002,0
2006-10-31,6.3584,6.4109,6.3346,6.4063,138992,0
2006-11-01,6.445,6.445,6.3536,6.3629,59267,0
2006-11-02,6.3777,6.4063,6.3683,6.3868,58642,0
2006-11-03,6.3629,6.3824,6.2244,6.2244,197846,0
2006-11-06,6.2291,6.3536,6.2291,6.3395,77011,0
2006-11-07,6.3488,6.3824,6.3442,6.3629,59480,0
2006-11-08,6.3442,6.5217,6.3442,6.435,74298,0
2006-11-09,6.4256,6.445,6.4017,6.4156,90782,0
2006-11-10,6.4017,6.4109,6.3629,6.3777,56976,0
2006-11-13,6.3824,6.445,6.2961,6.4109,49879,0
2006-11-14,6.421,6.4784,6.421,6.4303,47163,0
2006-11-15,6.445,6.4784,6.4156,6.4303,104558,0
2006-11-16,6.4637,6.5217,6.445,6.4737,64069,0
2006-11-17,6.421,6.4977,6.421,6.4977,80559,0
2006-11-20,6.5162,6.5401,6.5075,6.5355,76382,0
2006-11-21,6.5025,6.5162,6.4303,6.445,47376,0
2006-11-22,6.5401,6.6174,6.5401,6.5928,102468,0
2006-11-24,6.6029,6.7708,6.6029,6.7708,68247,0
2006-11-27,6.8234,6.8234,6.6942,6.7082,124805,0
2006-11-28,6.7274,6.742,6.6738,6.6845,113948,0
2006-11-29,6.723,6.7315,6.6502,6.6502,154646,0
2006-11-30,6.8234,6.8234,6.7131,6.742,142328,0
2006-12-01,6.7511,6.7511,6.6738,6.6942,57810,0
2006-12-04,6.7181,6.867,6.7181,6.7847,72627,0
2006-12-05,6.8521,6.8521,6.7082,6.7274,85352,0
2006-12-06,6.7659,6.7708,6.7082,6.7274,38610,0
2006-12-07,6.7708,6.8283,6.7708,6.8086,39863,0
2006-12-08,6.7659,6.7995,6.7559,6.7899,42158,0
2006-12-11,6.7899,6.7899,6.6174,6.6463,131481,0
2006-12-12,6.6845,6.6845,6.5791,6.6704,55509,0
2006-12-13,6.5553,6.6556,6.3536,6.435,1822982,0
2006-12-14,6.435,6.4589,6.1812,6.4156,444734,0
2006-12-15,6.435,6.5314,6.435,6.4589,320138,0
2006-12-18,6.5267,6.5314,6.435,6.4589,165288,0
2006-12-19,6.4977,6.4977,6.4109,6.4684,65739,0
2006-12-20,6.4589,6.4737,6.3868,6.445,154646,0
2006-12-21,6.4543,6.4684,6.421,6.4589,135025,0
2006-12-22,6.4684,6.4924,6.4017,6.4737,122921,0
2006-12-26,6.5025,6.5314,6.3442,6.5267,163619,0
2006-12-27,6.5162,6.5928,6.4877,6.5791,90782,0
2006-12-28,6.5553,6.6029,6.5553,6.5839,76802,0
2006-12-29,6.5839,6.627,6.564,6.6078,95788,0
2007-01-03,6.6078,6.627,6.5025,6.569,136070,0
2007-01-04,6.5314,6.5928,6.3917,6.5162,131900,0
2007-01-05,6.4877,6.5217,6.421,6.435,87442,0
2007-01-08,6.4156,6.6217,6.3731,6.56,178857,0
2007-01-09,6.6125,6.6217,6.5314,6.6029,194089,0
2007-01-10,6.5267,6.6217,6.4877,6.6217,102887,0
2007-01-11,6.6217,6.6217,6.5025,6.6029,96838,0
2007-01-12,6.6217,6.627,6.5162,6.6217,128558,0
2007-01-16,6.627,6.627,6.4684,6.6174,218718,0
2007-01-17,6.564,6.6414,6.5267,6.627,159652,0
2007-01-18,6.627,6.6502,6.5791,6.6174,54470,0
2007-01-19,6.6174,6.627,6.5791,6.6217,127517,0
2007-01-22,6.6217,6.6502,6.5217,6.6217,152974,0
2007-01-23,6.6704,6.6738,6.6125,6.6738,175720,0
2007-01-24,6.6556,6.6845,6.56,6.6366,135869,0
2007-01-25,6.6217,6.6652,6.6029,6.6318,107064,0
2007-01-26,6.627,6.6942,6.5791,6.6738,108733,0
2007-01-29,6.6604,6.6942,6.627,6.6556,108940,0
2007-01-30,6.6556,6.6984,6.6078,6.6984,106648,0
2007-01-31,6.6984,6.6984,6.5553,6.6893,116454,0
2007-02-01,6.6984,6.7027,6.5791,6.6796,82439,0
2007-02-02,6.6893,6.7082,6.5791,6.6652,104346,0
2007-02-05,6.6366,6.7131,6.6366,6.7131,107895,0
2007-02-06,6.7027,6.7131,6.6414,6.7131,116247,0
2007-02-07,6.6738,6.7659,6.6738,6.6984,157567,0
2007-02-08,6.7027,6.7708,6.7027,6.7609,144631,0
2007-02-09,6.7274,6.7708,6.7027,6.7659,111862,0
2007-02-12,6.723,6.7559,6.6796,6.7027,87071,0
2007-02-13,6.7469,6.7659,6.7181,6.7469,131266,0
2007-02-14,6.7659,6.7708,6.6845,6.7708,100896,0
2007-02-15,6.7708,6.8423,6.7511,6.8135,108315,0
2007-02-16,6.8135,7.0194,6.8135,6.9237,142961,0
2007-02-20,6.9333,6.9572,6.876,6.9288,111656,0
2007-02-21,6.981,6.981,6.9375,6.9572,63861,0
2007-02-22,6.9615,7.0433,6.9615,7.01,96838,0
2007-02-23,6.9962,7.0774,6.9664,7.0774,96838,0
2007-02-26,7.0911,7.1015,7.0533,7.0911,129702,0
2007-02-27,7.0533,7.0533,6.5791,6.5975,348113,0
2007-02-28,6.627,6.9195,6.627,6.8905,230195,0
2007-03-01,6.7027,6.8423,6.6463,6.7371,143213,0
2007-03-02,6.7847,6.8135,6.6984,6.742,84525,0
2007-03-05,6.5975,6.7027,6.5791,6.5791,190329,0
2007-03-06,6.7027,6.8086,6.6845,6.7995,120625,0
2007-03-07,6.7511,6.8472,6.6984,6.7708,160278,0
2007-03-08,6.8185,6.9572,6.8185,6.9093,74713,0
2007-03-09,6.867,6.9333,6.8472,6.9,63861,0
2007-03-12,6.871,6.9485,6.8565,6.9435,85352,0
2007-03-13,6.9093,6.9527,6.876,6.8905,72837,0
2007-03-14,6.8905,6.9724,6.8565,6.9237,101848,0
2007-03-15,6.8955,7.1015,6.8955,6.9724,123132,0
2007-03-16,6.9962,7.0055,6.9288,6.9724,112072,0
2007-03-19,7.0055,7.0716,7.0055,7.0716,103720,0
2007-03-20,7.1015,7.2216,7.0389,7.1486,243966,0
2007-03-21,7.0672,7.1397,7.01,7.1156,236244,0
2007-03-22,7.1821,7.1976,7.1015,7.1582,157362,0
2007-03-23,7.1582,7.2639,7.1582,7.2639,82646,0
2007-03-26,7.2879,7.2972,7.1925,7.25,130014,0
2007-03-27,7.2216,7.25,7.1925,7.226,94538,0
2007-03-28,7.0389,7.0389,6.871,6.9527,185117,0
2007-03-29,6.9615,7.0628,6.9615,7.0628,55721,0
2007-03-30,7.0144,7.1015,7.0055,7.0347,88490,0
2007-04-02,6.9863,7.1015,6.9615,7.0965,103516,0
2007-04-03,7.1247,7.2931,7.1156,7.2163,145460,0
2007-04-04,7.2453,7.2639,7.1976,7.2639,111656,0
2007-04-05,7.2639,7.3455,7.2544,7.3455,158609,0
2007-04-09,7.6469,7.7033,7.5178,7.6968,395064,0
2007-04-10,7.6723,7.6968,7.5085,7.5231,237706,0
2007-04-11,7.5231,7.8105,7.4754,7.581,215172,0
2007-04-12,7.5744,7.6915,7.5744,7.6915,114998,0
2007-04-13,7.6469,7.7445,7.6381,7.7208,209742,0
2007-04-16,7.8829,7.8861,7.6438,7.8681,342893,0
2007-04-17,7.8681,7.8681,7.7859,7.8105,133985,0
2007-04-18,7.7859,7.8581,7.7628,7.8344,100800,0
2007-04-19,7.7686,7.7725,7.6723,7.6915,110401,0
2007-04-20,7.7628,7.8205,7.739,7.8146,91204,0
2007-04-23,7.7686,7.8105,7.6858,7.7,159237,0
2007-04-24,7.7,7.7445,7.6795,7.7231,83691,0
2007-04-25,7.7033,7.8294,7.7033,7.8294,149641,0
2007-04-26,7.8105,7.8829,7.8105,7.8623,105391,0
2007-04-27,7.8491,7.9157,7.8146,7.906,61151,0
2007-04-30,7.8443,7.8829,7.7518,7.7565,119163,0
2007-05-01,7.7686,7.7859,7.6795,7.7231,119163,0
2007-05-02,7.7152,7.8344,7.7,7.7518,96208,0
2007-05-03,7.7,7.7326,7.5744,7.619,169670,0
2007-05-04,7.6334,7.6334,7.4947,7.533,168833,0
2007-05-07,7.581,7.6675,7.581,7.6675,115618,0
2007-05-08,7.6563,7.6968,7.5744,7.6858,98088,0
2007-05-09,7.7033,7.7962,7.7033,7.7812,90782,0
2007-05-10,7.8829,8.0649,7.7686,7.974,326819,0
2007-05-11,7.9503,8.0556,7.9288,8.006,77011,0
2007-05-14,8.0259,8.0259,7.8927,7.9454,97253,0
2007-05-15,7.8829,8.0497,7.8829,7.9881,90363,0
2007-05-16,8.0792,8.1258,8.0021,8.006,82856,0
2007-05-17,7.9634,7.9922,7.7962,7.9256,149844,0
2007-05-18,7.8829,7.9256,7.8443,7.9099,117709,0
2007-05-21,7.9256,7.9824,7.8861,7.9157,108733,0
2007-05-22,7.906,8.0308,7.8681,7.9503,106648,0
2007-05-23,8.0119,8.0605,7.9634,8.0259,102263,0
2007-05-24,7.9773,7.9973,7.8105,7.8146,85983,0
2007-05-25,7.8344,7.8344,7.7326,7.7476,105809,0
2007-05-29,7.7628,7.8623,7.7628,7.8237,41532,0
2007-05-30,7.7766,7.7766,7.5856,7.7565,133149,0
2007-05-31,7.8105,7.8344,7.7,7.7686,63235,0
2007-06-01,7.7962,7.8534,7.7962,7.8344,56141,0
2007-06-04,7.8146,7.9256,7.8105,7.9157,42158,0
2007-06-05,7.9215,8.0119,7.9215,7.9881,80974,0
2007-06-06,7.9683,7.9683,7.8205,7.8443,78051,0
2007-06-07,7.8386,7.9256,7.7962,7.8105,71369,0
2007-06-08,7.9215,7.9395,7.7962,7.9395,82233,0
2007-06-11,7.8861,7.901,7.8205,7.8861,74713,0
2007-06-12,7.8534,7.8581,7.8105,7.8237,61151,0
2007-06-13,7.8105,8.006,7.8105,7.974,74713,0
2007-06-14,8.0021,8.0556,8.0021,8.0357,55308,0
2007-06-15,8.0792,8.2318,8.016,8.1461,142543,0
2007-06-18,8.1785,8.3526,8.1785,8.2709,140034,0
2007-06-19,8.2836,8.5044,8.2836,8.4861,109984,0
2007-06-20,8.4914,8.5149,8.4041,8.433,99342,0
2007-06-21,8.5097,8.9881,8.4677,8.6162,103516,0
2007-06-22,8.5677,8.6162,8.5237,8.5929,93493,0
2007-06-25,8.5677,8.8031,8.5677,8.7214,186161,0
2007-06-26,8.7214,8.7349,8.3805,8.4094,209325,0
2007-06-27,8.3124,8.3124,7.7033,7.8829,436807,0
2007-06-28,8.0732,8.1886,7.8623,8.1785,156106,0
2007-06-29,8.1785,8.2124,8.1216,8.1751,97669,0
2007-07-02,8.2124,8.3647,8.1886,8.3237,94538,0
2007-07-03,8.3805,8.4189,8.3378,8.4041,48209,0
2007-07-05,8.4041,8.5097,8.4041,8.4521,98088,0
2007-07-06,8.4861,8.5097,8.4276,8.5044,68450,0
2007-07-09,8.5044,8.5193,8.4617,8.5193,112904,0
2007-07-10,8.4958,8.5193,8.371,8.4006,96422,0
2007-07-11,8.3612,8.5149,8.3526,8.4766,60734,0
2007-07-12,8.5044,8.5149,8.3088,8.4766,95788,0
2007-07-13,8.4276,8.4722,8.3378,8.4564,71369,0
2007-07-16,8.5097,8.5677,8.4564,8.5193,156527,0
2007-07-17,8.5758,8.5947,8.48,8.5524,79721,0
2007-07-18,8.5237,8.582,8.5097,8.5193,60311,0
2007-07-19,8.6009,8.7582,8.5929,8.7349,131481,0
2007-07-20,8.716,8.7582,8.6684,8.7214,72837,0
2007-07-23,8.7582,8.8641,8.6971,8.7582,118957,0
2007-07-24,8.7883,8.7883,8.5929,8.5929,107482,0
2007-07-25,8.4041,8.6585,8.3124,8.6252,230403,0
2007-07-26,8.5524,8.5524,7.6469,7.974,369606,0
2007-07-27,7.906,8.2318,7.7,7.7725,235201,0
2007-07-30,7.7208,8.0885,7.7208,8.0843,165496,0
2007-07-31,8.1554,8.2836,8.1164,8.1317,103516,0
2007-08-01,7.9773,7.9881,6.8955,7.0774,1359875,0
2007-08-02,7.1976,7.451,7.1873,7.3694,309709,0
2007-08-03,7.4078,7.4124,7.1976,7.2111,148802,0
2007-08-06,7.1247,7.1486,6.867,7.0484,443478,0
2007-08-07,7.0774,7.1634,7.0533,7.1538,167790,0
2007-08-08,7.2453,7.5377,7.2111,7.4171,265046,0
2007-08-09,7.2453,7.3263,7.1582,7.2111,116036,0
2007-08-10,7.0055,7.0533,6.867,7.0055,272974,0
2007-08-13,7.0055,7.1486,7.0055,7.1397,140245,0
2007-08-14,7.0672,7.1194,6.876,6.9333,154227,0
2007-08-15,6.7708,6.8086,6.6078,6.6414,385255,0
2007-08-16,5.9847,6.5355,5.4432,5.9751,1424158,0
2007-08-17,6.1572,6.3629,5.9991,6.3153,430548,0
2007-08-20,6.397,6.6984,6.3346,6.6984,353326,0
2007-08-21,6.627,6.7757,6.6029,6.6893,211203,0
2007-08-22,6.627,6.9572,6.627,6.9195,206404,0
2007-08-23,7.0295,7.0774,6.9485,6.9863,217883,0
2007-08-24,7.0144,7.1821,6.9863,7.1821,127306,0
2007-08-27,6.8423,7.2059,6.6502,7.1247,240004,0
2007-08-28,7.0716,7.1015,6.8905,6.8905,184694,0
2007-08-29,6.9333,7.1486,6.9333,7.1486,105602,0
2007-08-30,7.0389,7.1686,7.0389,7.1194,121256,0
2007-08-31,7.2693,7.3363,7.226,7.3117,100591,0
2007-09-04,7.3117,7.394,7.2059,7.394,127721,0
2007-09-05,7.3073,7.3073,7.1305,7.2453,100384,0
2007-09-06,7.2453,7.4316,7.2453,7.4078,106437,0
2007-09-07,7.3263,7.3794,7.2544,7.2589,131690,0
2007-09-10,7.2589,7.3117,7.1976,7.2782,64696,0
2007-09-11,7.2972,7.4608,7.2972,7.4555,82012,0
2007-09-12,7.427,7.4608,7.3647,7.4555,82233,0
2007-09-13,7.4608,7.6516,7.4223,7.5856,97461,0
2007-09-14,7.5039,7.6915,7.4894,7.6438,85565,0
2007-09-17,7.4124,7.5423,7.4124,7.4976,101638,0
2007-09-18,7.4555,8.1216,7.4555,7.974,236244,0
2007-09-19,8.0497,8.1648,8.016,8.016,183230,0
2007-09-20,8.0021,8.0497,7.9881,8.0497,106959,0
2007-09-21,8.0605,8.1886,8.0605,8.1554,73882,0
2007-09-24,8.3124,8.48,8.3088,8.4094,109774,0
2007-09-25,8.3805,8.4722,8.3474,8.4722,81811,0
2007-09-26,8.3176,8.3526,8.0792,8.2183,171551,0
2007-09-27,8.2267,8.3378,8.1751,8.236,98923,0
2007-09-28,8.1886,8.2993,8.1886,8.236,90363,0
2007-10-01,8.1886,8.4146,8.1886,8.4146,76382,0
2007-10-02,8.2949,8.5149,8.2895,8.4478,116036,0
2007-10-03,8.3805,8.3892,8.2471,8.2759,55095,0
2007-10-04,8.2471,8.3282,8.2318,8.236,54889,0
2007-10-05,8.2993,8.3647,8.2949,8.3282,87442,0
2007-10-08,8.3858,8.3892,8.236,8.3325,84105,0
2007-10-09,8.4276,8.5149,8.4094,8.5149,81185,0
2007-10-10,8.5149,8.5149,8.4276,8.4766,39443,0
2007-10-11,8.5193,8.6728,8.5193,8.5193,183653,0
2007-10-12,8.6485,8.6629,8.5434,8.6252,69286,0
2007-10-15,8.6872,8.8271,8.4617,8.5434,201604,0
2007-10-16,8.4958,8.5097,8.3378,8.3647,116454,0
2007-10-17,8.3858,8.4478,8.2124,8.3282,95586,0
2007-10-18,8.3561,8.5929,8.3561,8.5434,101006,0
2007-10-19,8.48,8.48,8.0649,8.0792,154430,0
2007-10-22,7.8105,7.9922,7.6438,7.906,228735,0
2007-10-23,8.0927,8.2709,8.0732,8.2709,130225,0
2007-10-24,8.203,8.203,8.0202,8.203,81185,0
2007-10-25,8.2081,8.3176,8.2081,8.2993,65534,0
2007-10-26,8.4276,8.5434,8.4041,8.4766,59480,0
2007-10-29,8.6009,8.6396,8.5044,8.6009,107269,0
2007-10-30,8.5097,8.5289,8.4766,8.5002,45703,0
2007-10-31,8.5193,8.654,8.5193,8.6396,111236,0
2007-11-01,8.548,8.548,8.3892,8.4146,86818,0
2007-11-02,8.4276,8.5677,8.4189,8.5341,58437,0
2007-11-05,8.5434,8.5434,8.2081,8.3474,99015,0
2007-11-06,8.6396,8.6396,8.3805,8.5588,53432,0
2007-11-07,8.8068,8.8068,8.4722,8.4722,153039,0
2007-11-08,8.725,8.8068,8.2895,8.4521,203476,0
2007-11-09,8.2513,8.3325,8.0556,8.2318,147760,0
2007-11-12,8.0497,8.0497,7.6563,7.6795,237917,0
2007-11-13,7.7476,8.2657,7.7476,8.2267,147820,0
2007-11-14,8.5044,8.5044,8.2267,8.2993,86337,0
2007-11-15,8.2124,8.4041,8.1648,8.1785,109661,0
2007-11-16,8.1844,8.4564,8.1844,8.2709,91279,0
2007-11-19,8.2895,8.2895,8.0792,8.0792,63028,0
2007-11-20,7.9973,8.2802,7.9973,8.2657,114367,0
2007-11-21,8.0969,8.141,7.8205,7.8237,80348,0
2007-11-23,7.9773,8.016,7.901,7.9288,39236,0
2007-11-26,8.0021,8.0119,7.6968,7.6968,90155,0
2007-11-27,7.6563,7.8105,7.6563,7.7476,95788,0
2007-11-28,7.7152,8.1554,7.5856,8.1504,173013,0
2007-11-29,7.9773,8.3088,7.9773,8.1886,84316,0
2007-11-30,8.3088,8.3474,8.0969,8.2606,110195,0
2007-12-03,8.1504,8.2949,8.0927,8.141,53529,0
2007-12-04,7.8968,8.141,7.8968,8.136,37850,0
2007-12-05,8.2606,8.2836,8.1945,8.2836,53218,0
2007-12-06,8.2836,8.5193,8.2836,8.5097,101219,0
2007-12-07,8.5002,8.5677,8.4766,8.5097,38400,0
2007-12-10,8.5193,8.6162,8.48,8.5633,52592,0
2007-12-11,8.6162,8.7349,8.3325,8.3526,77011,0
2007-12-12,8.4677,8.7214,8.4677,8.5633,71795,0
2007-12-13,8.7984,8.7984,8.3124,8.5633,130014,0
2007-12-14,8.433,8.433,8.2471,8.2557,58850,0
2007-12-17,8.1317,8.2557,7.9346,8.016,117913,0
2007-12-18,8.044,8.1258,7.9773,8.0885,112274,0
2007-12-19,8.5097,8.5097,8.0969,8.136,71269,0
2007-12-20,8.1648,8.2836,8.1504,8.1751,71369,0
2007-12-21,8.242,8.5193,8.236,8.5193,104558,0
2007-12-24,8.5434,8.6774,8.5434,8.6585,69944,0
2007-12-26,8.6728,8.7106,8.6197,8.6827,49879,0
2007-12-27,8.6774,8.6774,8.3378,8.3474,71931,0
2007-12-28,8.3858,8.4189,8.2949,8.3038,40277,0
2007-12-31,8.2759,8.5289,8.1751,8.48,55792,0
2008-01-02,8.5588,8.6441,8.5097,8.5758,104140,0
2008-01-03,8.5289,8.5289,8.2759,8.3378,189285,0
2008-01-04,8.2657,8.2657,7.8968,7.8968,129344,0
2008-01-07,7.8729,7.9215,7.7326,7.7962,96943,0
2008-01-08,7.8581,8.0969,7.8105,7.8386,198575,0
2008-01-09,7.8237,7.8386,7.7098,7.8051,76777,0
2008-01-10,7.6675,7.906,7.6675,7.8491,333507,0
2008-01-11,7.901,7.906,7.6915,7.6915,112072,0
2008-01-14,8.0556,8.1461,7.8829,8.0407,177456,0
2008-01-15,8.0407,8.0407,7.6755,7.7,157688,0
2008-01-16,7.6755,7.6755,7.3309,7.4469,197218,0
2008-01-17,7.4316,7.4362,6.9774,7.0055,319304,0
2008-01-18,7.0672,7.1976,6.8955,7.0295,167685,0
2008-01-22,6.7371,6.876,5.7498,6.7469,529118,0
2008-01-23,6.6704,6.8521,6.4924,6.8472,221652,0
2008-01-24,6.8086,7.2349,6.8086,7.2297,168263,0
2008-01-25,7.8771,7.8829,7.4033,7.5665,177146,0
2008-01-28,7.5039,7.6334,7.4647,7.619,107269,0
2008-01-29,7.8386,7.8386,7.5744,7.6278,80974,0
2008-01-30,8.0497,8.0556,7.4078,7.5231,169458,0
2008-01-31,7.427,7.5856,7.3219,7.546,127099,0
2008-02-01,7.6968,7.8237,7.6968,7.8237,101001,0
2008-02-04,7.8237,7.8237,7.5935,7.6278,87239,0
2008-02-05,7.6438,7.6563,7.3556,7.4078,103516,0
2008-02-06,7.427,7.5039,7.2931,7.3647,81602,0
2008-02-07,7.3073,7.451,7.2693,7.3394,76802,0
2008-02-08,7.3073,7.5085,7.3073,7.4608,66323,0
2008-02-11,7.4223,7.4708,7.3026,7.374,82439,0
2008-02-12,7.4033,7.6915,7.4033,7.5625,77531,0
2008-02-13,7.8771,7.8771,7.3073,7.5697,44244,0
2008-02-14,7.7152,7.7152,7.384,7.388,46228,0
2008-02-15,7.427,7.7271,7.394,7.6858,50137,0
2008-02-19,7.8581,7.906,7.6858,7.8491,152640,0
2008-02-20,7.8491,7.8491,7.6334,7.7098,71998,0
2008-02-21,7.6675,7.7326,7.623,7.6675,102887,0
2008-02-22,7.5231,7.7766,7.5231,7.7766,92871,0
2008-02-25,7.8534,7.8829,7.6915,7.8491,68299,0
2008-02-26,7.8623,7.906,7.7859,7.906,46748,0
2008-02-27,7.9099,8.2657,7.906,8.141,83769,0
2008-02-28,8.0021,8.1708,7.9526,8.1504,67436,0
2008-02-29,8.136,8.1648,7.9773,7.9773,80559,0
2008-03-03,8.0202,8.136,7.9773,8.006,52382,0
2008-03-04,8.0119,8.0259,7.8443,7.8861,84493,0
2008-03-05,7.906,8.1844,7.8105,8.0259,116036,0
2008-03-06,8.0497,8.0497,7.906,7.906,47853,0
2008-03-07,7.8534,7.9288,7.6469,7.739,91790,0
2008-03-10,7.7962,7.7962,7.2972,7.4033,155251,0
2008-03-11,7.427,7.623,7.427,7.6094,83896,0
2008-03-12,7.4976,7.7152,7.4976,7.6438,55509,0
2008-03-13,7.5856,7.6675,7.427,7.5178,99136,0
2008-03-14,7.4847,7.6048,7.4608,7.4976,57395,0
2008-03-17,7.6858,7.6858,7.1873,7.2782,168419,0
2008-03-18,7.4033,7.533,7.3073,7.4976,133566,0
2008-03-19,7.9157,7.9157,7.3794,7.394,102639,0
2008-03-20,7.384,7.7326,7.1397,7.7271,113219,0
2008-03-24,7.6915,7.7152,7.6278,7.6438,91714,0
2008-03-25,7.6563,7.8344,7.6563,7.6675,165696,0
2008-03-26,7.7326,7.7326,7.6094,7.6438,90155,0
2008-03-27,7.6723,7.6723,7.1397,7.3309,206193,0
2008-03-28,7.3794,7.4947,7.3363,7.4408,86398,0
2008-03-31,7.6334,7.6334,7.1873,7.2842,78676,0
2008-04-01,7.3556,7.5276,7.3556,7.5276,54889,0
2008-04-02,7.5276,7.5697,7.3794,7.5231,87707,0
2008-04-03,7.5231,7.662,7.4976,7.6438,54488,0
2008-04-04,7.7326,7.8771,7.619,7.8581,63447,0
2008-04-07,8.2759,8.2759,7.7152,7.8004,105809,0
2008-04-08,7.7725,7.9157,7.581,7.8294,143587,0
2008-04-09,7.8771,7.8771,7.5984,7.6094,64284,0
2008-04-10,7.6563,7.6858,7.5377,7.6094,76596,0
2008-04-11,7.6723,7.7859,7.5697,7.6094,72627,0
2008-04-14,7.6795,7.8771,7.546,7.6516,96640,0
2008-04-15,7.8534,7.8534,7.5984,7.6381,71551,0
2008-04-16,7.7812,7.7812,7.7208,7.7271,181100,0
2008-04-17,7.6516,7.6755,7.5697,7.6516,69704,0
2008-04-18,7.7271,7.7915,7.6278,7.7915,60554,0
2008-04-21,7.8771,7.8771,7.7,7.7859,69813,0
2008-04-22,7.8105,7.8105,7.6516,7.6968,58850,0
2008-04-23,7.6723,7.8581,7.6438,7.8581,66604,0
2008-04-24,7.8581,7.9503,7.7628,7.9346,63685,0
2008-04-25,7.901,7.9288,7.8581,7.9256,36315,0
2008-04-28,8.0119,8.0119,7.9099,7.9099,44780,0
2008-04-29,7.8534,7.901,7.7859,7.7859,93184,0
2008-04-30,7.7725,7.8729,7.7725,7.8146,76199,0
2008-05-01,7.8004,7.8294,7.7476,7.8105,29960,0
2008-05-02,7.7859,7.9824,7.7859,7.8829,90599,0
2008-05-05,7.7812,7.9824,7.7812,7.9454,45837,0
2008-05-06,7.7962,8.016,7.7962,7.9526,99558,0
2008-05-07,7.9526,7.9526,7.7962,7.7962,65459,0
2008-05-08,7.8927,7.9922,7.8623,7.9922,56838,0
2008-05-09,8.0202,8.0259,7.9215,8.0259,66836,0
2008-05-12,8.0927,8.0969,7.9973,8.0927,57915,0
2008-05-13,8.0927,8.0969,7.9526,8.044,71340,0
2008-05-14,8.0927,8.1123,8.0021,8.0683,88141,0
2008-05-15,8.0202,8.1216,8.0202,8.0885,118819,0
2008-05-16,8.141,8.2124,8.1021,8.1785,161569,0
2008-05-19,8.2606,8.3378,8.044,8.3088,77499,0
2008-05-20,8.3378,8.3378,8.2183,8.2318,60615,0
2008-05-21,8.2318,8.2657,8.1708,8.1945,56870,0
2008-05-22,8.2759,8.2759,8.1648,8.2513,56100,0
2008-05-23,8.2124,8.2234,8.0792,8.1164,66214,0
2008-05-27,8.0843,8.2557,8.0843,8.1997,57708,0
2008-05-28,8.0927,8.1886,7.9526,8.1597,102697,0
2008-05-29,8.2234,8.2234,8.0683,8.1554,43509,0
2008-05-30,8.1258,8.1886,8.0732,8.1123,73801,0
2008-06-02,8.1021,8.1164,7.8051,8.0259,158241,0
2008-06-03,8.136,8.136,7.9773,8.0119,64688,0
2008-06-04,8.0119,8.0792,8.0021,8.0308,53529,0
2008-06-05,8.0843,8.2267,8.0605,8.2267,27270,0
2008-06-06,7.8771,8.1785,7.8771,8.1081,70023,0
2008-06-09,8.2124,8.2124,8.0497,8.1317,60358,0
2008-06-10,8.1844,8.1844,8.006,8.0259,54672,0
2008-06-11,7.9824,8.0259,7.9157,7.9395,46758,0
2008-06-12,8.0357,8.0357,7.8443,7.8581,77672,0
2008-06-13,7.8146,7.901,7.8146,7.8581,115290,0
2008-06-16,7.8581,7.8623,7.7859,7.8294,81394,0
2008-06-17,7.9288,7.9526,7.8581,7.9157,74930,0
2008-06-18,7.9503,7.9503,7.8051,7.8146,68656,0
2008-06-19,7.7915,7.8443,7.7859,7.8105,74233,0
2008-06-20,7.7859,7.7962,7.6675,7.6858,120515,0
2008-06-23,7.7812,7.8237,7.6915,7.7152,73533,0
2008-06-24,7.7152,7.7231,7.546,7.5856,132634,0
2008-06-25,7.6438,7.7476,7.6438,7.7208,94913,0
2008-06-26,7.7686,7.7766,7.4608,7.4608,117583,0
2008-06-27,7.8237,7.8237,7.451,7.5085,133103,0
2008-06-30,7.4316,7.5085,7.3394,7.3979,130704,0
2008-07-01,7.3309,7.4171,6.9903,7.1061,206204,0
2008-07-02,7.0006,7.1873,6.9237,6.9572,106593,0
2008-07-03,6.9664,6.9664,6.4684,6.7995,277110,0
2008-07-07,6.6704,7.0295,6.6318,6.7995,145630,0
2008-07-08,6.9,6.9724,6.7995,6.9375,142632,0
2008-07-09,6.9,7.1156,6.9,6.9863,89176,0
2008-07-10,7.0533,7.0533,6.9,6.9,134818,0
2008-07-11,6.7469,7.1873,6.7131,6.7946,125125,0
2008-07-14,7.1873,7.1873,6.8283,6.881,124494,0
2008-07-15,6.9435,6.9435,6.6652,6.7181,102698,0
2008-07-16,6.6704,6.8037,6.6217,6.8037,123687,0
2008-07-17,6.7847,6.9375,6.7847,6.8955,68707,0
2008-07-18,6.905,6.9093,6.7847,6.871,62441,0
2008-07-21,6.9485,7.1634,6.9485,7.1538,66283,0
2008-07-22,7.1634,7.173,7.1156,7.1448,60536,0
2008-07-23,7.1873,7.388,7.173,7.3309,76151,0
2008-07-24,7.3309,7.3455,7.1873,7.1873,75959,0
2008-07-25,7.1873,7.1925,7.1113,7.1448,56141,0
2008-07-28,6.8325,7.0484,6.8325,6.9093,50905,0
2008-07-29,7.0347,7.1156,6.9485,7.0347,42367,0
2008-07-30,7.0484,7.0821,6.881,6.9435,81576,0
2008-07-31,6.9375,6.9435,6.7847,6.8135,70772,0
2008-08-01,6.8037,6.8037,6.6652,6.7027,65287,0
2008-08-04,6.8037,6.8037,6.4737,6.5267,88921,0
2008-08-05,6.397,6.5839,6.3917,6.4256,209653,0
2008-08-06,6.3488,6.5162,6.3488,6.5075,120216,0
2008-08-07,6.421,6.5505,6.3488,6.3683,104475,0
2008-08-08,6.2146,6.4497,6.0997,6.4156,120673,0
2008-08-11,6.3629,6.4924,6.2387,6.3868,114490,0
2008-08-12,6.8037,6.8037,6.277,6.3297,82846,0
2008-08-13,6.4256,6.4256,6.1572,6.3153,116336,0
2008-08-14,6.0422,6.3008,6.0422,6.253,64811,0
2008-08-15,6.3106,6.3106,6.1333,6.1572,79310,0
2008-08-18,6.1572,6.2291,6.1236,6.1236,78387,0
2008-08-19,6.32,6.32,5.9178,6.0136,143263,0
2008-08-20,6.0565,6.3297,6.0565,6.3297,140883,0
2008-08-21,6.2436,6.4017,6.1715,6.397,71045,0
2008-08-22,6.5505,6.5505,6.397,6.4684,50660,0
2008-08-25,6.3917,6.6604,6.3536,6.3536,34602,0
2008-08-26,6.3488,6.7757,6.3488,6.3731,42655,0
2008-08-27,6.3824,6.445,6.3731,6.3731,86070,0
2008-08-28,6.3629,6.5025,6.3629,6.5025,107981,0
2008-08-29,6.5025,6.5025,6.3629,6.3629,72051,0
2008-09-02,6.3868,6.397,6.1812,6.2436,72233,0
2008-09-03,6.1381,6.2338,6.119,6.1236,63920,0
2008-09-04,6.1092,6.1236,5.86,5.8937,214702,0
2008-09-05,5.9368,5.9368,5.6062,5.7931,257978,0
2008-09-08,5.8701,6.0565,5.8458,5.927,115724,0
2008-09-09,5.9178,5.9178,5.5966,5.5966,145498,0
2008-09-10,5.5151,5.7978,5.4193,5.7404,205089,0
2008-09-11,5.7212,5.7212,5.4479,5.5775,192487,0
2008-09-12,5.5725,5.8169,5.3906,5.7835,104844,0
2008-09-15,5.52,5.7307,5.3906,5.3906,162798,0
2008-09-16,5.3906,5.3906,4.9498,5.199,372270,0
2008-09-17,5.0361,5.175,4.7102,4.7916,390012,0
2008-09-18,4.6574,5.271,4.6574,5.1174,225599,0
2008-09-19,5.5871,6.2338,5.4336,5.9655,332630,0
2008-09-22,5.4959,6.0231,5.4959,5.7978,121807,0
2008-09-23,5.7978,5.9751,5.5103,5.6972,116365,0
2008-09-24,5.4336,5.7498,5.429,5.6684,103386,0
2008-09-25,5.7931,6.0853,5.7498,6.0853,88582,0
2008-09-26,6.0373,6.0373,5.4623,5.7212,89639,0
2008-09-29,5.4623,5.4623,4.3746,4.8394,223698,0
2008-09-30,5.0312,5.0312,4.4036,4.9594,185137,0
2008-10-01,5.3427,5.3427,5.0599,5.1269,66874,0
2008-10-02,5.175,5.3427,4.5663,4.6,195981,0
2008-10-03,4.624,4.7197,4.5137,4.6,203613,0
2008-10-06,4.3123,4.6,3.5504,4.0009,691208,0
2008-10-07,4.394,4.3986,3.7088,3.8476,422692,0
2008-10-08,3.6944,3.7232,3.1576,3.5699,444401,0
2008-10-09,3.8812,3.8861,3.1769,3.2199,286630,0
2008-10-10,2.8797,3.1624,2.5251,2.9755,487880,0
2008-10-13,3.4929,4.1926,3.4884,3.8094,603277,0
2008-10-14,4.1541,4.3123,3.9818,4.1354,241097,0
2008-10-15,3.8333,4.068,2.8751,3.5027,257145,0
2008-10-16,3.3111,3.9293,3.3111,3.7662,163171,0
2008-10-17,3.8429,4.0633,3.6991,3.8571,112477,0
2008-10-20,4.1974,4.2407,3.8861,4.1591,132714,0
2008-10-21,4.0299,4.1541,4.0203,4.1256,96853,0
2008-10-22,4.0729,4.0729,3.8571,3.9338,71699,0
2008-10-23,3.8861,3.8909,3.7662,3.8333,80058,0
2008-10-24,4.0009,4.0009,3.426,3.5985,151327,0
2008-10-27,3.4165,3.4499,3.2343,3.2487,108584,0
2008-10-28,3.5794,3.5794,3.3637,3.5458,85445,0
2008-10-29,3.4068,3.7996,3.335,3.7996,86094,0
2008-10-30,4.1833,4.1833,3.862,4.0777,92299,0
2008-10-31,4.0828,4.1734,4.0347,4.1206,83045,0
2008-11-03,4.0153,4.2164,4.0153,4.1974,48024,0
2008-11-04,4.3123,4.4611,4.3029,4.4611,101933,0
2008-11-05,4.7916,4.7916,4.4322,4.4849,104807,0
2008-11-06,4.4562,4.5426,4.2644,4.3316,106924,0
2008-11-07,4.6861,4.6861,4.1112,4.1926,110926,0
2008-11-10,4.3267,4.5137,4.0491,4.0873,100734,0
2008-11-11,4.0491,4.0491,3.5699,3.7711,101130,0
2008-11-12,3.7183,3.7662,3.3304,3.3304,117849,0
2008-11-13,3.287,3.5218,3.1147,3.426,189685,0
2008-11-14,3.4547,3.5268,3.2776,3.2823,131723,0
2008-11-17,3.3159,3.3541,3.1002,3.1147,164716,0
2008-11-18,2.9276,3.1097,2.9231,3.0715,112254,0
2008-11-19,3.0187,3.1194,2.9132,2.9132,80862,0
2008-11-20,2.7887,2.8558,2.549,2.549,286538,0
2008-11-21,2.549,2.7791,2.4676,2.7071,235100,0
2008-11-24,2.7265,3.1624,2.7217,3.0618,210551,0
2008-11-25,2.9852,3.4739,2.9852,3.1194,159482,0
2008-11-26,3.1863,3.2583,3.0282,3.2583,93799,0
2008-11-28,3.1576,3.2631,3.0044,3.2631,16180,0
2008-12-01,3.2391,3.2391,2.9038,2.9181,190239,0
2008-12-02,2.9948,3.081,2.9467,2.9516,59173,0
2008-12-03,2.9181,3.0955,2.9038,3.081,76420,0
2008-12-04,2.9276,3.0379,2.9231,2.9326,94367,0
2008-12-05,2.8941,2.9996,2.8127,2.9899,93284,0
2008-12-08,3.2295,3.2776,3.153,3.2104,133268,0
2008-12-09,3.1624,3.2295,3.0907,3.1338,151928,0
2008-12-10,3.1624,3.4499,3.1624,3.287,105995,0
2008-12-11,3.2152,3.3637,3.1147,3.1288,151233,0
2008-12-12,3.1576,3.244,3.081,3.2056,73084,0
2008-12-15,3.1288,3.2823,3.1288,3.1673,85792,0
2008-12-16,3.2631,3.5027,3.196,3.5027,119857,0
2008-12-17,3.4834,3.5458,3.3541,3.4929,93618,0
2008-12-18,3.5794,3.7326,3.5458,3.6368,167207,0
2008-12-19,3.5937,3.6322,3.5937,3.5985,70493,0
2008-12-22,3.5937,3.6272,3.5504,3.5553,89558,0
2008-12-23,3.6178,3.6178,3.3204,3.3637,114562,0
2008-12-24,3.3781,3.5794,3.3781,3.4978,29226,0
2008-12-26,3.5937,3.5937,3.4739,3.5553,55287,0
2008-12-29,3.4929,3.5124,3.2823,3.3013,129089,0
2008-12-30,3.3013,3.4929,3.3013,3.426,141005,0
2008-12-31,3.3592,3.5218,3.3592,3.4692,144303,0
2009-01-02,3.5794,3.8333,3.5027,3.7232,110777,0
2009-01-05,3.7853,3.7853,3.6031,3.6847,97666,0
2009-01-06,3.6895,3.8192,3.6895,3.8192,91723,0
2009-01-07,3.8476,3.8476,3.6417,3.6801,64131,0
2009-01-08,3.6895,3.7326,3.5937,3.6801,62851,0
2009-01-09,3.6368,3.7088,3.6368,3.7038,46363,0
2009-01-12,3.6368,3.6417,3.3781,3.3923,132172,0
2009-01-13,3.4068,3.5794,3.3013,3.3592,116882,0
2009-01-14,3.3111,3.335,3.2104,3.2631,108423,0
2009-01-15,3.1673,3.2678,3.1384,3.1911,101924,0
2009-01-16,3.3541,3.3829,3.2248,3.2487,174992,0
2009-01-20,3.2631,3.2823,3.1863,3.2104,224361,0
2009-01-21,3.1863,3.2295,3.1338,3.2295,103851,0
2009-01-22,3.0955,3.3013,3.0907,3.1863,78326,0
2009-01-23,3.0955,3.1384,2.9612,3.1241,82660,0
2009-01-26,3.2343,3.2534,3.0907,3.1624,41127,0
2009-01-27,3.153,3.2391,3.153,3.2391,58553,0
2009-01-28,3.2631,3.426,3.2631,3.3923,88273,0
2009-01-29,3.3541,3.3541,3.2008,3.2104,54792,0
2009-01-30,3.1863,3.2678,3.1147,3.2487,82401,0
2009-02-02,3.1288,3.1673,3.1147,3.1673,57231,0
2009-02-03,3.2056,3.2776,3.1911,3.2776,81568,0
2009-02-04,3.2678,3.2678,3.2008,3.2152,30027,0
2009-02-05,3.1624,3.2631,3.1384,3.2583,71693,0
2009-02-06,3.3064,3.3592,3.2918,3.3592,116839,0
2009-02-09,3.3304,3.3973,3.3304,3.3592,54011,0
2009-02-10,3.3204,3.3304,3.2104,3.2104,139079,0
2009-02-11,3.2248,3.2487,3.153,3.2487,96518,0
2009-02-12,3.1384,3.2776,3.1384,3.2104,35178,0
2009-02-13,3.2631,3.3304,3.2631,3.3013,62313,0
2009-02-17,3.2104,3.2295,3.0427,3.0427,102959,0
2009-02-18,3.0522,3.0907,2.9948,3.0667,58371,0
2009-02-19,3.1194,3.1576,3.0379,3.0762,52793,0
2009-02-20,2.8653,3.0522,2.8365,2.8895,284994,0
2009-02-23,2.9181,3.0282,2.7601,2.8031,152835,0
2009-02-24,2.8031,2.9661,2.6833,2.9661,203585,0
2009-02-25,2.9372,2.9755,2.8509,2.9566,70474,0
2009-02-26,2.9276,3.0477,2.9038,2.9038,66157,0
2009-02-27,2.8461,2.9566,2.8461,2.8751,55244,0
2009-03-02,2.7791,2.7791,2.6833,2.6833,123009,0
2009-03-03,2.6833,2.7839,2.6069,2.6546,174280,0
2009-03-04,2.6307,2.8461,2.6307,2.8173,87306,0
2009-03-05,2.8414,2.8414,2.6546,2.6595,261240,0
2009-03-06,2.664,2.693,2.664,2.6833,93762,0
2009-03-09,2.6018,2.6546,2.5587,2.5779,139339,0
2009-03-10,2.6595,2.8078,2.6258,2.7696,98846,0
2009-03-11,2.8031,2.9231,2.8031,2.9231,102149,0
2009-03-12,2.8414,2.9661,2.8225,2.9467,204900,0
2009-03-13,3.0044,3.0234,2.9516,2.9755,88260,0
2009-03-16,3.0427,3.1194,2.9948,2.9948,133720,0
2009-03-17,2.9948,3.1048,2.9948,3.0907,140464,0
2009-03-18,3.1194,3.1863,3.0234,3.1721,98655,0
2009-03-19,3.1576,3.3637,3.1576,3.287,122456,0
2009-03-20,3.3304,3.3923,3.2583,3.3204,205742,0
2009-03-23,3.426,3.6417,3.3781,3.5937,268240,0
2009-03-24,3.5699,3.5937,3.4978,3.5027,210821,0
2009-03-25,3.4978,3.5794,3.4834,3.5794,167994,0
2009-03-26,3.6417,3.656,3.5649,3.6272,134643,0
2009-03-27,3.4499,3.4499,3.3541,3.3973,132626,0
2009-03-30,3.1433,3.3541,2.9804,3.148,199742,0
2009-03-31,3.0715,3.287,3.0715,3.2823,113161,0
2009-04-01,3.1816,3.3255,3.153,3.3204,78434,0
2009-04-02,3.445,3.5218,3.4213,3.4547,140504,0
2009-04-03,3.4596,3.5124,3.4165,3.5027,98071,0
2009-04-06,3.5841,3.5841,3.426,3.4978,188881,0
2009-04-07,3.4692,3.4692,3.3781,3.3973,90782,0
2009-04-08,3.4884,3.4884,3.3637,3.3781,55097,0
2009-04-09,3.5218,3.5218,3.3876,3.3923,605083,0
2009-04-13,3.5553,3.5553,3.3923,3.4739,449385,0
2009-04-14,3.5409,3.5409,3.4499,3.4884,202134,0
2009-04-15,3.4403,3.5889,3.4307,3.5649,201831,0
2009-04-16,3.6031,3.6128,3.5218,3.5985,117103,0
2009-04-17,3.6178,3.6178,3.5124,3.5602,103139,0
2009-04-20,3.5218,3.5218,3.3684,3.3684,154055,0
2009-04-21,3.3684,3.4499,3.3304,3.4499,137912,0
2009-04-22,3.4021,3.4884,3.4021,3.4357,141884,0
2009-04-23,3.4929,3.5364,3.4068,3.5364,119158,0
2009-04-24,3.5268,3.5794,3.5268,3.5699,154856,0
2009-04-27,3.5218,3.5218,3.426,3.4596,167029,0
2009-04-28,3.5218,3.5218,3.3781,3.426,122969,0
2009-04-29,3.4884,3.5699,3.4739,3.5504,66666,0
2009-04-30,3.608,3.6753,3.5937,3.608,158829,0
2009-05-01,3.5985,3.6944,3.5794,3.6657,178906,0
2009-05-04,3.7613,3.9097,3.7374,3.8667,284623,0
2009-05-05,3.8382,3.9196,3.8382,3.8956,209825,0
2009-05-06,3.9051,4.0203,3.9003,4.0057,207964,0
2009-05-07,4.0394,4.0873,3.9293,4.0153,248355,0
2009-05-08,4.2453,4.2453,4.0009,4.1256,219657,0
2009-05-11,4.394,4.394,4.0491,4.1926,210301,0
2009-05-12,4.2453,4.2453,3.9578,4.0394,216156,0
2009-05-13,4.0009,4.0729,3.8429,3.8476,181975,0
2009-05-14,3.8667,3.9435,3.7374,3.8237,214875,0
2009-05-15,3.8429,3.9435,3.8094,3.8812,121388,0
2009-05-18,3.9097,3.9962,3.8283,3.9913,109010,0
2009-05-19,4.0971,4.1926,4.0299,4.0729,215032,0
2009-05-20,4.0491,4.3316,4.0491,4.2213,242795,0
2009-05-21,4.1496,4.1974,4.0729,4.1639,155939,0
2009-05-22,4.1354,4.3362,4.1354,4.2885,144656,0
2009-05-26,4.3123,4.5042,4.2164,4.4947,211371,0
2009-05-27,4.5856,4.5856,4.4419,4.4419,96461,0
2009-05-28,4.5472,4.6959,4.4469,4.6959,185754,0
2009-05-29,4.7676,5.1654,4.7676,5.1077,379078,0
2009-06-01,5.2325,5.2948,4.9115,4.921,429240,0
2009-06-02,4.9594,4.9594,4.8635,4.9162,118582,0
2009-06-03,4.9162,4.921,4.7963,4.8731,150114,0
2009-06-04,4.9976,5.0312,4.8682,5.017,172045,0
2009-06-05,5.1845,5.429,4.9642,4.9881,225566,0
2009-06-08,4.8921,4.921,4.7916,4.8443,130021,0
2009-06-09,4.7963,4.9928,4.7963,4.9448,112692,0
2009-06-10,4.9115,5.0312,4.8969,4.9928,155020,0
2009-06-11,5.0214,5.1127,4.9785,5.1127,107152,0
2009-06-12,5.0361,5.1509,5.0361,5.0599,129703,0
2009-06-15,5.0599,5.0599,4.9069,4.9401,129449,0
2009-06-16,4.9354,4.9928,4.4995,4.6046,446290,0
2009-06-17,4.5089,4.5521,4.2644,4.3651,292921,0
2009-06-18,4.466,4.5185,4.3699,4.4947,98159,0
2009-06-19,4.6095,4.6718,4.5426,4.619,132369,0
2009-06-22,4.5567,4.6,4.4228,4.5042,204195,0
2009-06-23,4.4469,4.4469,4.1159,4.2836,262184,0
2009-06-24,4.2598,4.528,4.2598,4.4228,95151,0
2009-06-25,4.3267,4.576,4.3267,4.5567,164208,0
2009-06-26,4.4562,4.5952,4.4469,4.5042,195411,0
2009-06-29,4.5042,4.5806,4.4132,4.4706,81576,0
2009-06-30,4.4706,4.5089,4.4036,4.5089,90517,0
2009-07-01,4.5042,4.528,4.4752,4.48,61257,0
2009-07-02,4.3602,4.48,4.3362,4.3508,73297,0
2009-07-06,4.2263,4.2549,3.8715,4.1833,379822,0
2009-07-07,4.3029,4.3029,4.1496,4.1496,128986,0
2009-07-08,4.0873,4.1399,3.9051,3.9818,191139,0
2009-07-09,4.0299,4.1112,4.0299,4.0828,80798,0
2009-07-10,4.1064,4.2359,4.0249,4.1354,94176,0
2009-07-13,4.1686,4.2501,4.1206,4.1878,215107,0
2009-07-14,4.1974,4.2885,4.1734,4.1734,83055,0
2009-07-15,4.2359,4.3795,4.2359,4.3651,99991,0
2009-07-16,4.48,4.4898,4.3651,4.48,128715,0
2009-07-17,4.5376,4.5376,4.3651,4.466,162404,0
2009-07-20,4.4322,4.6479,4.4322,4.6479,106883,0
2009-07-21,4.6479,4.6813,4.5806,4.5806,108122,0
2009-07-22,4.4898,4.6479,4.4898,4.6046,156809,0
2009-07-23,4.6574,4.7821,4.6,4.7437,173972,0
2009-07-24,4.8876,4.9069,4.6813,4.9069,203794,0
2009-07-27,4.9115,5.0071,4.83,4.878,102013,0
2009-07-28,4.8348,4.8969,4.8012,4.8348,111381,0
2009-07-29,4.8012,4.8731,4.7292,4.7916,91599,0
2009-07-30,4.9069,4.9115,4.7916,4.878,100527,0
2009-07-31,4.9115,4.9258,4.83,4.9162,84061,0
2009-08-03,5.0406,5.1509,4.9547,5.1509,185981,0
2009-08-04,5.1509,5.1509,5.0599,5.1317,77932,0
2009-08-05,5.2899,5.2899,5.0456,5.065,96283,0
2009-08-06,5.1558,5.1558,5.0121,5.079,71354,0
2009-08-07,5.1894,5.1894,5.065,5.1222,100283,0
2009-08-10,5.1222,5.1269,5.0456,5.0599,116778,0
2009-08-11,5.0406,5.0504,4.8443,4.9642,149946,0
2009-08-12,4.9928,5.0406,4.7389,4.8826,397136,0
2009-08-13,4.9881,4.9881,4.8921,4.9448,86881,0
2009-08-14,4.9736,4.9736,4.7676,4.8348,71090,0
2009-08-17,4.6381,4.83,4.4898,4.7772,225936,0
2009-08-18,4.8108,4.8876,4.6718,4.8491,77386,0
2009-08-19,4.7292,4.8542,4.7292,4.7916,107234,0
2009-08-20,5.0121,5.0121,4.8063,4.8876,108462,0
2009-08-21,4.8491,4.9115,4.8156,4.8921,84429,0
2009-08-24,4.9354,5.017,4.921,4.9306,59366,0
2009-08-25,5.0071,5.0312,4.9306,4.9448,62790,0
2009-08-26,4.9833,5.0504,4.9069,5.0121,112106,0
2009-08-27,5.0121,5.0549,4.9401,5.0456,78847,0
2009-08-28,5.0741,5.1941,4.9928,5.103,165017,0
2009-08-31,5.0121,5.1509,4.9594,5.0934,109642,0
2009-09-01,5.1077,5.2182,5.0934,5.103,108937,0
2009-09-02,5.079,5.079,4.9594,4.9642,76780,0
2009-09-03,4.9833,5.1317,4.9833,5.1317,76341,0
2009-09-04,5.1558,5.2373,5.0695,5.2373,102230,0
2009-09-08,5.2899,5.6444,5.2899,5.5823,182223,0
2009-09-09,5.5823,5.5823,5.4623,5.4817,191870,0
2009-09-10,5.6254,5.6254,5.4623,5.4672,154710,0
2009-09-11,5.5295,5.5966,5.4432,5.52,127331,0
2009-09-14,5.4529,5.6876,5.4529,5.6398,132319,0
2009-09-15,5.6828,5.6925,5.5725,5.6205,142118,0
2009-09-16,5.5871,5.8647,5.5871,5.86,158227,0
2009-09-17,5.8505,5.9894,5.8458,5.8792,182269,0
2009-09-18,5.8458,5.8792,5.7691,5.8458,159953,0
2009-09-21,5.8315,5.8458,5.7597,5.8121,122430,0
2009-09-22,5.7739,6.028,5.7498,6.028,117532,0
2009-09-23,6.0181,6.028,5.8937,5.8937,188863,0
2009-09-24,5.86,5.9416,5.7644,5.7835,103498,0
2009-09-25,5.7931,5.8362,5.6349,5.7597,110968,0
2009-09-28,5.6494,5.7644,5.6062,5.7307,79156,0
2009-09-29,6.0853,6.0853,5.6254,5.6398,157231,0
2009-09-30,5.7163,5.7307,5.6398,5.7307,109797,0
2009-10-01,5.7118,5.7118,5.539,5.5535,154559,0
2009-10-02,5.429,5.429,5.1796,5.3283,183438,0
2009-10-05,5.3522,5.4336,5.3522,5.4098,90343,0
2009-10-06,5.5439,5.6782,5.4672,5.6541,162996,0
2009-10-07,5.6733,5.8362,5.6541,5.8362,100505,0
2009-10-08,5.9079,6.2195,5.8937,6.1236,279906,0
2009-10-09,6.2483,6.3297,6.1475,6.3251,288283,0
2009-10-12,6.3442,6.3442,6.2146,6.2579,192108,0
2009-10-13,6.2579,6.2866,6.0519,6.2291,197362,0
2009-10-14,6.2961,6.3442,6.1669,6.2483,294822,0
2009-10-15,6.2291,6.2483,6.1333,6.2051,93509,0
2009-10-16,5.9944,6.2961,5.9944,6.1669,150581,0
2009-10-19,6.1956,6.277,6.0853,6.277,157587,0
2009-10-20,6.2816,6.32,6.1475,6.1526,142754,0
2009-10-21,6.2627,6.2673,6.2003,6.2436,112297,0
2009-10-22,6.2195,6.2579,6.0948,6.2579,110895,0
2009-10-23,6.3008,6.3008,6.1333,6.1908,114463,0
2009-10-26,6.2244,6.2291,5.8984,5.927,228590,0
2009-10-27,5.9655,5.9655,5.8027,5.8121,125441,0
2009-10-28,5.7021,5.7404,5.3668,5.4193,442240,0
2009-10-29,5.5055,5.7118,5.4529,5.6972,266809,0
2009-10-30,5.659,5.7451,5.4048,5.4386,170241,0
2009-11-02,5.4479,5.5871,5.4098,5.5008,121672,0
2009-11-03,5.2948,5.52,5.2948,5.5151,103806,0
2009-11-04,5.4769,5.6972,5.4769,5.6303,161162,0
2009-11-05,5.8701,5.8701,5.5343,5.6972,88284,0
2009-11-06,5.6828,5.7931,5.6444,5.7498,64084,0
2009-11-09,5.8076,5.9894,5.8076,5.9511,152520,0
2009-11-10,5.8937,5.9609,5.8218,5.9416,149644,0
2009-11-11,5.9416,6.0087,5.9416,5.9655,152246,0
2009-11-12,5.9368,6.0519,5.9368,6.0181,312809,0
2009-11-13,6.0136,6.2291,6.0136,6.2146,237274,0
2009-11-16,6.2291,6.2816,6.2146,6.2579,196062,0
2009-11-17,6.2244,6.2244,6.1526,6.1669,111346,0
2009-11-18,6.1045,6.2291,6.1045,6.1956,147087,0
2009-11-19,6.1333,6.1333,6.0231,6.1092,132096,0
2009-11-20,6.0807,6.0807,5.9894,6.0087,138882,0
2009-11-23,6.028,6.1526,6.028,6.0902,186497,0
2009-11-24,6.1475,6.1475,6.0039,6.0614,96352,0
2009-11-25,6.1526,6.2866,6.1333,6.2387,140382,0
2009-11-27,6.0327,6.1956,5.9226,5.9894,188932,0
2009-11-30,5.9944,6.1045,5.9511,6.028,113553,0
2009-12-01,6.1092,6.2291,6.1092,6.2291,101665,0
2009-12-02,6.2291,6.2866,6.2003,6.253,130733,0
2009-12-03,6.3442,6.3442,6.2291,6.2291,72073,0
2009-12-04,6.277,6.3683,6.2099,6.2723,90319,0
2009-12-07,6.2195,6.3488,6.0902,6.3488,151740,0
2009-12-08,6.2099,6.3008,6.2051,6.2579,211333,0
2009-12-09,6.2291,6.2387,6.0853,6.1475,306866,0
2009-12-10,6.1333,6.2291,6.1333,6.1381,108747,0
2009-12-11,6.1333,6.1572,6.0136,6.0231,159873,0
2009-12-14,6.0136,6.0327,5.9847,6.0231,158613,0
2009-12-15,6.0136,6.0136,5.9609,5.9751,127272,0
2009-12-16,5.9511,5.9801,5.9178,5.9178,112790,0
2009-12-17,5.9032,5.9032,5.8266,5.8553,87394,0
2009-12-18,5.86,5.8701,5.8121,5.8169,97306,0
2009-12-21,5.8701,6.0422,5.8701,5.9178,136320,0
2009-12-22,5.9226,5.9559,5.8792,5.932,116645,0
2009-12-23,5.9079,5.9559,5.9079,5.9511,127054,0
2009-12-24,5.927,6.0373,5.927,5.9894,62355,0
2009-12-28,5.9894,6.0758,5.9894,6.0181,153994,0
2009-12-29,5.9416,5.9847,5.8701,5.8841,159470,0
2009-12-30,5.9127,5.9127,5.7883,5.8458,90774,0
2009-12-31,5.8315,5.8937,5.8266,5.8315,73567,0
2010-01-04,5.9465,6.0373,5.9178,6.0181,141146,0
2010-01-05,6.0136,6.0565,5.9416,6.0373,98013,0
2010-01-06,6.0708,6.1236,6.0231,6.1092,75523,0
2010-01-07,6.0373,6.1045,6.028,6.0758,88718,0
2010-01-08,6.0373,6.2051,6.0373,6.0664,75714,0
2010-01-11,6.1475,6.1669,6.0807,6.1285,132494,0
2010-01-12,6.1045,6.1333,5.9894,5.9894,129739,0
2010-01-13,6.0664,6.0997,6.0231,6.028,78300,0
2010-01-14,6.0664,6.1572,6.0664,6.1045,95441,0
2010-01-15,6.0997,6.1572,5.8937,6.0231,153508,0
2010-01-19,6.0853,6.1427,5.9559,6.1427,188485,0
2010-01-20,6.1092,6.1092,5.9559,5.9751,78438,0
2010-01-21,5.9705,5.9847,5.7547,5.7883,189920,0
2010-01-22,5.7547,5.7547,5.6013,5.611,235508,0
2010-01-25,5.6158,5.6782,5.6158,5.6637,97033,0
2010-01-26,5.6062,5.6782,5.5966,5.5966,76807,0
2010-01-27,5.5584,5.5584,5.3476,5.4336,401905,0
2010-01-28,5.4769,5.4911,5.2948,5.3668,189203,0
2010-01-29,5.3762,5.3858,5.017,5.0456,472740,0
2010-02-01,5.0885,5.1845,4.9258,5.1796,211556,0
2010-02-02,5.1605,5.3715,5.1605,5.3522,223827,0
2010-02-03,5.2948,5.3283,5.271,5.314,87308,0
2010-02-04,5.271,5.271,5.079,5.0838,181223,0
2010-02-05,5.0263,5.0599,4.7437,4.9069,472054,0
2010-02-08,4.9642,5.0456,4.9498,4.9736,152608,0
2010-02-09,5.065,5.1509,4.9833,5.1365,166516,0
2010-02-10,5.0934,5.1702,5.065,5.1558,119633,0
2010-02-11,5.1605,5.2803,5.1463,5.2757,165168,0
2010-02-12,5.2612,5.285,5.175,5.285,80741,0
2010-02-16,5.3427,5.4,5.3427,5.3953,81281,0
2010-02-17,5.4479,5.4817,5.4144,5.4769,106219,0
2010-02-18,5.424,5.5439,5.4193,5.5439,103908,0
2010-02-19,5.5055,5.5725,5.4623,5.5439,134293,0
2010-02-22,5.5871,5.6254,5.5871,5.6254,101151,0
2010-02-23,5.6062,5.6158,5.472,5.4911,92237,0
2010-02-24,5.4959,5.5055,5.4529,5.4862,58254,0
2010-02-25,5.3476,5.4144,5.3476,5.4,91137,0
2010-02-26,5.4479,5.5103,5.4336,5.4911,77807,0
2010-03-01,5.4817,5.5679,5.4817,5.5535,64529,0
2010-03-02,5.6254,5.6637,5.6062,5.6303,91560,0
2010-03-03,5.6303,5.6828,5.6303,5.6733,65402,0
2010-03-04,5.7021,5.7212,5.6254,5.7163,68325,0
2010-03-05,5.7404,5.8315,5.726,5.8076,159035,0
2010-03-08,5.8553,5.8553,5.7931,5.841,85640,0
2010-03-09,5.8218,5.9416,5.8218,5.8701,60121,0
2010-03-10,5.9032,6.0181,5.9032,5.927,100996,0
2010-03-11,5.9178,5.9705,5.9178,5.9655,98642,0
2010-03-12,6.028,6.028,5.9178,5.9226,109669,0
2010-03-15,5.9032,5.9416,5.8076,5.8362,68728,0
2010-03-16,5.86,5.932,5.86,5.9127,89228,0
2010-03-17,5.9465,6.0373,5.9465,5.9944,97704,0
2010-03-18,5.9751,6.0471,5.9368,6.0181,84268,0
2010-03-19,6.0471,6.0471,5.9368,5.9511,100113,0
2010-03-22,5.9178,5.9511,5.8701,5.932,62284,0
2010-03-23,5.932,6.0614,5.9178,6.0231,112445,0
2010-03-24,5.9944,5.9944,5.9178,5.9178,86439,0
2010-03-25,5.9655,5.9894,5.9079,5.932,77428,0
2010-03-26,5.9847,5.9894,5.9079,5.9079,123009,0
2010-03-29,5.8553,5.9178,5.8553,5.8792,109634,0
2010-03-30,5.9226,5.9751,5.8121,5.8841,140280,0
2010-03-31,5.8121,5.8505,5.7739,5.8169,57377,0
2010-04-01,5.8315,5.9226,5.8315,5.9079,51612,0
2010-04-05,5.9847,5.9847,5.8984,5.9705,52693,0
2010-04-06,5.9894,6.0181,5.9559,6.0181,69074,0
2010-04-07,5.9465,6.0039,5.9032,5.9465,61472,0
2010-04-08,5.8744,5.932,5.8701,5.932,51005,0
2010-04-09,5.9368,5.9894,5.9368,5.9609,34134,0
2010-04-12,6.0136,6.0327,5.9847,6.0039,124288,0
2010-04-13,5.932,5.9655,5.9127,5.932,97448,0
2010-04-14,5.9226,6.0327,5.9226,5.9991,122818,0
2010-04-15,5.9609,6.0327,5.9609,6.0327,68177,0
2010-04-16,6.0087,6.0181,5.9178,5.9226,126621,0
2010-04-19,5.8121,5.8792,5.8076,5.8647,113590,0
2010-04-20,5.9559,5.9705,5.8792,5.927,96882,0
2010-04-21,5.9079,5.927,5.8266,5.8841,91943,0
2010-04-22,5.841,5.8701,5.7978,5.8218,92141,0
2010-04-23,5.7957,5.8349,5.7957,5.8349,47793,0
2010-04-26,5.841,5.9032,5.8266,5.8937,97874,0
2010-04-27,5.86,5.86,5.6876,5.7163,133016,0
2010-04-28,5.7498,5.7691,5.7068,5.7068,50962,0
2010-04-29,5.7118,5.7547,5.7118,5.7355,158029,0
2010-04-30,5.7547,5.7883,5.6494,5.6541,59506,0
2010-05-03,5.6303,5.6637,5.5584,5.5775,213734,0
2010-05-04,5.5439,5.5439,5.271,5.2803,406050,0
2010-05-05,5.223,5.2612,5.1509,5.2276,242768,0
2010-05-06,5.1174,5.2036,3.5124,4.9736,555574,0
2010-05-07,4.921,5.0695,4.8251,5.0024,312831,0
2010-05-10,5.2182,5.3378,5.2182,5.2899,149225,0
2010-05-11,5.2182,5.242,5.103,5.1654,182077,0
2010-05-12,5.2132,5.223,5.1509,5.2182,116693,0
2010-05-13,5.242,5.2997,5.223,5.223,79332,0
2010-05-14,5.1702,5.175,4.9833,5.0983,108487,0
2010-05-17,5.0406,5.0456,4.9115,5.0071,194239,0
2010-05-18,4.9785,5.0549,4.8682,4.878,130530,0
2010-05-19,4.8012,4.8156,4.5567,4.667,562501,0
2010-05-20,4.5521,4.576,4.1591,4.3362,602702,0
2010-05-21,4.2263,4.4947,4.2263,4.4515,240815,0
2010-05-24,4.466,4.576,4.466,4.5185,175733,0
2010-05-25,4.3651,4.4132,4.2644,4.3986,224716,0
2010-05-26,4.4515,4.576,4.3602,4.4562,353249,0
2010-05-27,4.6335,4.7821,4.6095,4.7341,257906,0
2010-05-28,4.7437,4.7867,4.7005,4.7483,200506,0
2010-06-01,4.6718,4.6718,4.5426,4.5426,168706,0
2010-06-02,4.528,4.6909,4.5089,4.6909,46988,0
2010-06-03,4.7102,4.7772,4.6381,4.6813,124277,0
2010-06-04,4.6335,4.6335,4.4562,4.5137,136382,0
2010-06-07,4.528,4.528,4.437,4.437,90146,0
2010-06-08,4.5089,4.5521,4.437,4.5521,172947,0
2010-06-09,4.6095,4.6624,4.5617,4.5617,76278,0
2010-06-10,4.7053,4.7916,4.6765,4.7725,235822,0
2010-06-11,4.7533,4.878,4.6959,4.8682,251616,0
2010-06-14,4.9115,5.0071,4.9069,4.9258,279586,0
2010-06-15,4.9448,5.079,4.9448,5.0599,165606,0
2010-06-16,5.0406,5.065,4.9642,5.0456,126486,0
2010-06-17,5.017,5.0263,4.9354,5.0263,85411,0
2010-06-18,5.065,5.065,5.0214,5.0406,77871,0
2010-06-21,5.103,5.1269,5.0885,5.1174,104749,0
2010-06-22,5.0983,5.1413,5.0361,5.0361,146659,0
2010-06-23,5.0504,5.0599,4.9594,5.0121,107679,0
2010-06-24,4.9785,5.0121,4.9162,4.9498,117335,0
2010-06-25,4.9162,4.9881,4.9019,4.9258,182706,0
2010-06-28,4.7582,4.8443,4.7582,4.7821,120438,0
2010-06-29,4.7053,4.7053,4.5089,4.5521,131518,0
2010-06-30,4.4845,4.5799,4.4694,4.4745,176655,0
2010-07-01,4.4419,4.5328,4.3699,4.466,211407,0
2010-07-02,4.4947,4.528,4.394,4.4752,185282,0
2010-07-06,4.5663,4.5856,4.4562,4.5137,149583,0
2010-07-07,4.4562,4.6381,4.4562,4.6381,112707,0
2010-07-08,4.6813,4.7389,4.6624,4.7292,127032,0
2010-07-09,4.7053,4.7533,4.6574,4.7533,169975,0
2010-07-12,4.7437,4.7628,4.6574,4.7148,103555,0
2010-07-13,4.7244,4.7676,4.7244,4.7676,315054,0
2010-07-14,4.7772,4.7916,4.7437,4.7821,109429,0
2010-07-15,4.7916,4.7916,4.7102,4.7867,116983,0
2010-07-16,4.7389,4.7389,4.6381,4.6765,130597,0
2010-07-19,4.7102,4.7102,4.6335,4.667,154066,0
2010-07-20,4.6526,4.7916,4.6526,4.7916,153671,0
2010-07-21,4.8108,4.8108,4.6959,4.7148,178831,0
2010-07-22,4.7582,4.8589,4.7389,4.8589,153883,0
2010-07-23,4.8826,4.9785,4.8443,4.9162,89790,0
2010-07-26,4.9115,4.9928,4.9069,4.9928,188525,0
2010-07-27,5.0263,5.0263,4.9162,4.9785,95597,0
2010-07-28,4.9594,4.9594,4.8542,4.9354,112719,0
2010-07-29,4.9115,5.0071,4.8589,4.9354,105150,0
2010-07-30,4.8394,4.9785,4.8394,4.9785,127512,0
2010-08-02,5.0263,5.1174,5.017,5.103,237519,0
2010-08-03,5.1127,5.1127,5.0071,5.0741,123363,0
2010-08-04,5.0504,5.1463,5.0406,5.1127,158084,0
2010-08-05,5.0549,5.079,5.0312,5.0741,131184,0
2010-08-06,5.0361,5.0983,4.9785,5.0934,152176,0
2010-08-09,5.1077,5.1509,5.0741,5.1509,86506,0
2010-08-10,5.0741,5.103,4.9833,5.079,142574,0
2010-08-11,4.9642,4.9785,4.8156,4.8156,225841,0
2010-08-12,4.7867,4.8156,4.7197,4.8012,139288,0
2010-08-13,4.8203,4.9019,4.8203,4.8731,112193,0
2010-08-16,4.8443,4.9069,4.8348,4.9019,134453,0
2010-08-17,4.9401,5.0263,4.9354,4.9785,196152,0
2010-08-18,4.9642,4.9976,4.9258,4.9594,55333,0
2010-08-19,4.9498,4.9498,4.8682,4.8731,85555,0
2010-08-20,4.8394,4.8921,4.8203,4.8443,59187,0
2010-08-23,4.8876,4.9258,4.8491,4.8635,154471,0
2010-08-24,4.8203,4.8203,4.7292,4.7437,170012,0
2010-08-25,4.7437,4.7582,4.7197,4.7437,145231,0
2010-08-26,4.7867,4.8348,4.7437,4.7628,139515,0
2010-08-27,4.8203,4.8826,4.7916,4.8826,101668,0
2010-08-30,4.9115,4.9448,4.8156,4.8731,172440,0
2010-08-31,4.8395,4.8984,4.8395,4.869,63632,0
2010-09-01,5.0071,5.103,4.9306,5.0695,189899,0
2010-09-02,5.0695,5.1509,5.065,5.1509,158562,0
2010-09-03,5.2085,5.2373,5.1702,5.2373,137238,0
2010-09-07,5.2469,5.2469,5.1509,5.199,128758,0
2010-09-08,5.2373,5.271,5.1845,5.2182,146945,0
2010-09-09,5.2564,5.2997,5.223,5.2469,112193,0
2010-09-10,5.2757,5.3522,5.2612,5.3522,106959,0
2010-09-13,5.3953,5.472,5.3715,5.4479,215192,0
2010-09-14,5.424,5.5008,5.4193,5.4672,198397,0
2010-09-15,5.4862,5.5055,5.4336,5.4672,173563,0
2010-09-16,5.4432,5.4623,5.4193,5.4432,133813,0
2010-09-17,5.4479,5.5295,5.4336,5.4911,121365,0
2010-09-20,5.5103,5.5918,5.4959,5.5439,238569,0
2010-09-21,5.5631,5.5775,5.539,5.5488,157567,0
2010-09-22,5.5823,5.6541,5.5823,5.6254,253996,0
2010-09-23,5.5725,5.5918,5.5488,5.5871,177170,0
2010-09-24,5.6254,5.7118,5.611,5.6733,240866,0
2010-09-27,5.6782,5.8218,5.6733,5.7118,266565,0
2010-09-28,5.6205,5.7068,5.6205,5.6684,301043,0
2010-09-29,5.6398,5.7739,5.6303,5.7163,159912,0
2010-09-30,5.7369,5.7469,5.6094,5.7222,264052,0
2010-10-01,5.7547,5.7547,5.7021,5.7021,218527,0
2010-10-04,5.7118,5.7404,5.5871,5.6828,161432,0
2010-10-05,5.7118,5.7978,5.6733,5.7978,165714,0
2010-10-06,5.8076,5.8553,5.7786,5.8553,138289,0
2010-10-07,5.8458,5.8937,5.7644,5.8218,176744,0
2010-10-08,5.7978,5.9079,5.7978,5.8792,102263,0
2010-10-11,5.8937,5.9226,5.8701,5.8984,128853,0
2010-10-12,5.8362,5.9559,5.7883,5.9465,197553,0
2010-10-13,5.9655,6.0136,5.8744,6.0087,206043,0
2010-10-14,6.0327,6.0422,5.9894,6.0136,180107,0
2010-10-15,6.0565,6.0948,5.9944,6.0614,150333,0
2010-10-18,6.0664,6.1621,6.0136,6.0902,232233,0
2010-10-19,6.0181,6.0614,5.8027,5.8505,247114,0
2010-10-20,5.8792,6.0373,5.8792,5.9991,212575,0
2010-10-21,5.9991,6.0471,5.9559,6.0087,103610,0
2010-10-22,5.9944,6.0758,5.9705,6.0136,88661,0
2010-10-25,6.1143,6.2244,6.1092,6.1143,245049,0
2010-10-26,6.0853,6.119,6.028,6.0758,110929,0
2010-10-27,6.028,6.0758,5.7978,5.9991,179464,0
2010-10-28,6.0664,6.0853,5.9991,6.028,71827,0
2010-10-29,6.0459,6.0874,6.0305,6.0874,79022,0
2010-11-01,6.119,6.1812,6.028,6.0948,184091,0
2010-11-02,6.1427,6.2195,6.1427,6.1908,175265,0
2010-11-03,6.2291,6.2291,6.1333,6.2244,106290,0
2010-11-04,6.2627,6.3917,6.2195,6.3868,290250,0
2010-11-05,6.3868,6.3868,6.32,6.3731,120936,0
2010-11-08,6.32,6.5401,6.2003,6.4832,196968,0
2010-11-09,6.445,6.5355,6.3917,6.4156,208044,0
2010-11-10,6.3917,6.4543,6.2866,6.3251,132743,0
2010-11-11,6.32,6.32,6.1333,6.186,289720,0
2010-11-12,6.1572,6.2483,6.0039,6.0231,219392,0
2010-11-15,6.0807,6.1526,6.0231,6.0471,109767,0
2010-11-16,6.0087,6.0087,5.8458,5.8937,193411,0
2010-11-17,5.8792,5.9655,5.8701,5.9511,99377,0
2010-11-18,5.9705,6.1092,5.9705,6.0948,88107,0
2010-11-19,6.028,6.1669,5.9609,6.1572,92761,0
2010-11-22,6.0997,6.1092,6.0327,6.0807,117414,0
2010-11-23,6.0373,6.0373,5.8744,5.8984,198773,0
2010-11-24,5.9991,5.9991,5.8984,5.927,158438,0
2010-11-26,5.8701,5.8701,5.7355,5.8218,88329,0
2010-11-29,5.8121,5.841,5.726,5.841,155832,0
2010-11-30,5.7565,5.7957,5.6535,5.7613,144191,0
2010-12-01,5.8458,5.9416,5.7978,5.9178,151193,0
2010-12-02,5.9894,6.0565,5.9178,5.9609,110859,0
2010-12-03,5.9609,6.1285,5.9609,6.119,128722,0
2010-12-06,6.1143,6.2099,6.0853,6.1764,105394,0
2010-12-07,6.2579,6.2961,6.1956,6.2195,118811,0
2010-12-08,6.1669,6.2291,6.1475,6.2003,150135,0
2010-12-09,5.8701,5.9609,5.8701,5.8841,3183593,0
2010-12-10,5.9127,5.9368,5.8701,5.932,309553,0
2010-12-13,5.9609,5.9609,5.8647,5.8647,574249,0
2010-12-14,5.8647,5.8888,5.7931,5.8266,249643,0
2010-12-15,5.8647,5.8701,5.7739,5.8553,234105,0
2010-12-16,5.8218,5.8701,5.8218,5.8505,104315,0
2010-12-17,5.86,5.8647,5.7978,5.8218,127281,0
2010-12-20,5.8218,5.8218,5.7644,5.7931,173212,0
2010-12-21,5.8362,6.0565,5.7931,5.7978,356775,0
2010-12-22,5.8362,5.8553,5.7597,5.8169,225711,0
2010-12-23,5.8266,5.9416,5.8218,5.9127,202141,0
2010-12-27,5.8984,5.9416,5.8458,5.8458,207244,0
2010-12-28,5.7163,5.8076,5.6876,5.7498,242849,0
2010-12-29,5.795,5.8652,5.7397,5.7449,238559,0
2010-12-30,5.7849,5.805,5.7247,5.7347,172523,0
2010-12-31,5.7505,5.7505,5.6863,5.7396,146484,0
2011-01-03,5.7978,5.7978,5.6925,5.7307,199202,0
2011-01-04,5.7212,5.7451,5.5535,5.5679,391015,0
2011-01-05,5.5584,5.5679,5.4911,5.52,311937,0
2011-01-06,5.5151,5.52,5.4432,5.4576,385303,0
2011-01-07,5.4048,5.4479,5.3762,5.4193,302702,0
2011-01-10,5.3906,5.4386,5.357,5.4193,284537,0
2011-01-11,5.4386,5.4911,5.3906,5.4386,237472,0
2011-01-12,5.4432,5.5488,5.4386,5.5488,287108,0
2011-01-13,5.5679,5.6205,5.5584,5.5823,198932,0
2011-01-14,5.5725,5.6205,5.5343,5.6158,155531,0
2011-01-18,5.6541,5.6684,5.6254,5.6349,207420,0
2011-01-19,5.6398,5.7021,5.6349,5.659,183396,0
2011-01-20,5.6062,5.6062,5.5103,5.5918,163972,0
2011-01-21,5.6158,5.6158,5.5343,5.539,110481,0
2011-01-24,5.5631,5.6303,5.5631,5.6254,95737,0
2011-01-25,5.5823,5.6158,5.5584,5.6062,158574,0
2011-01-26,5.6684,5.7021,5.6254,5.6444,291889,0
2011-01-27,5.6349,5.6349,5.5918,5.6158,222108,0
2011-01-28,5.5871,5.6062,5.5151,5.5245,163510,0
2011-01-31,5.5745,5.6384,5.5479,5.6279,178455,0
2011-02-01,5.6637,5.7355,5.659,5.7163,224501,0
2011-02-02,5.7163,5.7163,5.6541,5.6925,144583,0
2011-02-03,5.7163,5.7451,5.6876,5.726,170909,0
2011-02-04,5.7644,5.7931,5.7307,5.7883,279080,0
2011-02-07,5.8121,5.8458,5.7786,5.8027,166760,0
2011-02-08,5.8362,5.8841,5.8027,5.8841,184635,0
2011-02-09,5.8553,5.8553,5.7597,5.8169,185979,0
2011-02-10,5.7597,5.8121,5.7597,5.8121,111990,0
2011-02-11,5.7644,5.8169,5.7597,5.8121,117851,0
2011-02-14,5.8076,5.8505,5.7835,5.8218,162149,0
2011-02-15,5.8076,5.8266,5.7307,5.8027,279382,0
2011-02-16,5.8169,5.8701,5.8121,5.8647,176230,0
2011-02-18,5.9032,5.9127,5.8647,5.8984,74582,0
2011-02-22,5.8315,5.8315,5.726,5.726,240127,0
2011-02-23,5.7307,5.7978,5.6541,5.7118,164814,0
2011-02-24,5.7212,5.7691,5.6876,5.7451,211599,0
2011-02-25,5.8076,5.8458,5.7978,5.8362,90231,0
2011-02-28,5.8704,5.8907,5.8502,5.8704,108019,0
2011-03-01,5.8695,5.9086,5.7662,5.8105,103300,0
2011-03-02,5.8252,5.8938,5.8252,5.8938,103944,0
2011-03-03,5.9283,5.9379,5.8202,5.8938,166405,0
2011-03-04,5.9079,5.932,5.8266,5.9079,130110,0
2011-03-07,5.932,5.9368,5.8218,5.8266,117441,0
2011-03-08,5.8701,5.8792,5.8169,5.8505,145544,0
2011-03-09,5.8315,5.8888,5.8076,5.8169,109111,0
2011-03-10,5.7515,5.7613,5.6879,5.7173,178383,0
2011-03-11,5.6732,5.7319,5.6535,5.6977,198228,0
2011-03-14,5.6684,5.6972,5.6494,5.6925,117239,0
2011-03-15,5.5584,5.6303,5.4193,5.5631,285848,0
2011-03-16,5.5584,5.6254,5.52,5.52,180762,0
2011-03-17,5.58,5.58,5.5311,5.5751,157090,0
2011-03-18,5.6927,5.7075,5.634,5.6633,112081,0
2011-03-21,5.7369,5.7859,5.7222,5.7761,146068,0
2011-03-22,5.7859,5.8987,5.7565,5.8449,233186,0
2011-03-23,5.8695,5.8839,5.8349,5.8449,168631,0
2011-03-24,5.8839,5.9182,5.8695,5.9037,190501,0
2011-03-25,5.9135,5.9428,5.9086,5.9182,148026,0
2011-03-28,5.9428,5.9771,5.8888,5.8888,168593,0
2011-03-29,5.9428,6.0066,5.9135,6.0066,129747,0
2011-03-30,6.0458,6.0703,6.0016,6.0652,83593,0
2011-03-31,6.0647,6.1022,6.0381,6.0862,121290,0
2011-04-01,6.0947,6.1047,6.0801,6.0899,69413,0
2011-04-04,6.0947,6.1047,6.0604,6.0652,59741,0
2011-04-05,6.0507,6.0703,6.0311,6.0311,105664,0
2011-04-06,6.0458,6.0801,6.0408,6.0801,193738,0
2011-04-07,6.0801,6.1195,5.992,6.0212,136833,0
2011-04-08,6.0261,6.0899,6.0212,6.0899,187680,0
2011-04-11,6.0997,6.0997,5.8987,6.0115,297209,0
2011-04-12,6.0016,6.0016,5.9037,5.9624,179400,0
2011-04-13,6.0115,6.0115,5.9331,5.982,154673,0
2011-04-14,5.9331,6.0165,5.9231,6.0066,88582,0
2011-04-15,6.0458,6.0652,5.9331,5.9674,276462,0
2011-04-18,5.9135,5.9869,5.8449,5.9624,220070,0
2011-04-19,5.9283,6.0311,5.9283,5.9968,159535,0
2011-04-20,6.0997,6.1195,6.0556,6.1047,189048,0
2011-04-21,6.1047,6.1782,6.1047,6.1782,174141,0
2011-04-25,6.1977,6.2223,6.1095,6.1782,142251,0
2011-04-26,6.1782,6.2223,6.1389,6.2028,139102,0
2011-04-27,6.188,6.2518,6.1439,6.2518,144176,0
2011-04-28,6.2173,6.2419,6.188,6.2321,188523,0
2011-04-29,6.2886,6.3153,6.1768,6.3153,328364,0
2011-05-02,6.291,6.3154,6.2468,6.2468,186929,0
2011-05-03,6.1977,6.2468,6.1489,6.2028,115167,0
2011-05-04,6.1928,6.2028,6.1292,6.1634,125350,0
2011-05-05,6.1292,6.1536,6.0311,6.0652,110927,0
2011-05-06,6.1389,6.1587,5.992,6.0261,308034,0
2011-05-09,6.0703,6.1292,6.0311,6.1147,165964,0
2011-05-10,6.0997,6.1536,6.0752,6.1389,128756,0
2011-05-11,6.1634,6.1682,6.0801,6.1341,146442,0
2011-05-12,6.1047,6.1536,6.0458,6.1147,231264,0
2011-05-13,6.1389,6.1389,5.9428,5.9428,258316,0
2011-05-16,5.9331,5.9869,5.9135,5.9624,124365,0
2011-05-17,5.9428,6.0212,5.9379,6.0212,137504,0
2011-05-18,6.0408,6.0899,6.0212,6.0752,138064,0
2011-05-19,6.1389,6.1439,6.0801,6.1047,215595,0
2011-05-20,6.1147,6.1536,6.0652,6.1047,79091,0
2011-05-23,6.0016,6.0604,5.9624,6.0066,159730,0
2011-05-24,6.0261,6.0851,6.0066,6.0066,157822,0
2011-05-25,5.9869,6.0311,5.9624,6.0115,120402,0
2011-05-26,6.0703,6.1047,6.0458,6.1047,168751,0
2011-05-27,6.1341,6.1389,6.0899,6.1047,115899,0
2011-05-31,6.1286,6.1545,6.0874,6.1494,151118,0
2011-06-01,6.1536,6.1928,6.0458,6.0556,84735,0
2011-06-02,6.0703,6.0752,5.9771,6.0115,145918,0
2011-06-03,5.9624,5.992,5.8888,5.982,107161,0
2011-06-06,5.982,6.0311,5.9624,5.9674,86805,0
2011-06-07,6.0111,6.0311,5.9757,5.9757,149723,0
2011-06-08,5.9457,5.9457,5.8955,5.9005,109887,0
2011-06-09,5.9409,5.9457,5.8602,5.9056,219883,0
2011-06-10,5.9258,5.9258,5.8353,5.8403,113262,0
2011-06-13,5.8398,5.8839,5.8105,5.8252,139650,0
2011-06-14,5.8938,6.0066,5.8888,5.9869,87354,0
2011-06-15,5.9331,5.9379,5.8595,5.9086,95345,0
2011-06-16,5.8856,5.9258,5.8253,5.8652,178002,0
2011-06-17,5.9156,6.1264,5.9106,5.9409,175052,0
2011-06-20,5.9307,6.0261,5.8403,5.9909,211050,0
2011-06-21,6.0612,6.1564,6.041,6.1564,131967,0
2011-06-22,6.1366,6.1564,6.0612,6.1564,95432,0
2011-06-23,6.0612,6.1015,6.0111,6.0964,186804,0
2011-06-24,6.1217,6.1516,6.0612,6.0912,165964,0
2011-06-27,6.0813,6.0813,6.0311,6.0311,133300,0
2011-06-28,6.0665,6.0964,6.0362,6.0612,155693,0
2011-06-29,6.1315,6.1466,6.0864,6.0912,76973,0
2011-06-30,6.1926,6.2248,6.1502,6.2033,168250,0
2011-07-01,6.1666,6.2471,6.1366,6.2018,105747,0
2011-07-05,6.1717,6.1768,6.1165,6.1416,82390,0
2011-07-06,6.1516,6.1516,6.0561,6.0912,71606,0
2011-07-07,6.1516,6.1717,6.1416,6.1466,103956,0
2011-07-08,6.0813,6.1816,6.0813,6.1816,86255,0
2011-07-11,6.1217,6.1516,6.0864,6.1264,134153,0
2011-07-12,6.0864,6.1315,6.0713,6.0713,98149,0
2011-07-13,6.1217,6.2018,6.1114,6.1366,169508,0
2011-07-14,6.1315,6.1666,6.0763,6.0912,115101,0
2011-07-15,6.1366,6.1366,6.0561,6.0612,202310,0
2011-07-18,6.0763,6.1416,5.986,6.001,190377,0
2011-07-19,6.0763,6.1264,6.041,6.0713,143073,0
2011-07-20,6.1315,6.1516,6.0612,6.1516,113149,0
2011-07-21,6.1516,6.2018,6.1064,6.2018,115599,0
2011-07-22,6.2018,6.2018,6.1466,6.1466,105808,0
2011-07-25,6.0964,6.1064,5.9909,6.0713,167863,0
2011-07-26,6.1184,6.1494,6.0924,6.1081,92816,0
2011-07-27,6.0813,6.1315,6.0461,6.1114,149293,0
2011-07-28,6.0763,6.1217,6.0261,6.0261,126062,0
2011-07-29,5.9839,6.0408,5.9424,6.0098,107080,0
2011-08-01,6.1366,6.1919,6.0612,6.1217,113698,0
2011-08-02,6.0667,6.1545,5.9581,5.9943,160256,0
2011-08-03,5.9558,5.9809,5.8253,5.9258,180307,0
2011-08-04,5.8003,5.8553,5.4084,5.4135,548368,0
2011-08-05,5.3935,5.4486,4.9916,5.2679,745056,0
2011-08-08,5.097,5.1222,4.8211,4.9315,385528,0
2011-08-09,4.9315,5.2477,4.9315,5.2477,365590,0
2011-08-10,5.2025,5.2025,5.0269,5.0821,208381,0
2011-08-11,5.2326,5.2679,5.097,5.2177,370045,0
2011-08-12,5.2426,5.3532,5.1775,5.2727,168729,0
2011-08-15,5.3935,5.5089,5.3883,5.4436,180782,0
2011-08-16,5.3681,5.4286,5.328,5.3731,193582,0
2011-08-17,5.4387,5.5791,5.4387,5.4789,149421,0
2011-08-18,5.3431,5.3731,5.2227,5.3431,112631,0
2011-08-19,5.2477,5.3983,5.2276,5.2727,122344,0
2011-08-22,5.3484,5.3731,5.2326,5.2378,131164,0
2011-08-23,5.328,5.3935,5.2879,5.3581,141129,0
2011-08-24,5.3484,5.4789,5.3484,5.4135,107081,0
2011-08-25,5.4536,5.4686,5.333,5.3883,87016,0
2011-08-26,5.3731,5.4738,5.333,5.4486,69825,0
2011-08-29,5.5089,5.524,5.4938,5.5038,174498,0
2011-08-30,5.4686,5.5993,5.4286,5.5942,104651,0
2011-08-31,5.6279,5.6811,5.6012,5.6012,255753,0
2011-09-01,5.5993,5.6494,5.549,5.5541,105727,0
2011-09-02,5.4679,5.4945,5.3456,5.436,104357,0
2011-09-06,5.2605,5.2761,5.1572,5.2398,165437,0
2011-09-07,5.3432,5.3639,5.3172,5.3639,99213,0
2011-09-08,5.3536,5.4,5.3071,5.3485,107000,0
2011-09-09,5.3122,5.3122,5.2191,5.2761,134913,0
2011-09-12,5.1322,5.2025,5.0821,5.1924,174904,0
2011-09-13,5.2177,5.2326,5.1424,5.2326,96937,0
2011-09-14,5.2075,5.3532,5.0669,5.3079,225917,0
2011-09-15,5.3431,5.3581,5.2378,5.303,75671,0
2011-09-16,5.3278,5.3639,5.2864,5.3639,53265,0
2011-09-19,5.3079,5.3632,5.2727,5.3632,56251,0
2011-09-20,5.3639,5.4311,5.3639,5.4156,78971,0
2011-09-21,5.4105,5.4466,5.2658,5.271,70093,0
2011-09-22,5.1468,5.1779,5.0228,5.0744,227393,0
2011-09-23,5.0228,5.7619,5.0177,5.0642,166944,0
2011-09-26,5.0488,5.3588,5.0177,5.0744,169256,0
2011-09-27,5.7824,5.7824,5.1624,5.1624,158209,0
2011-09-28,5.2398,5.3122,5.1003,5.1003,103412,0
2011-09-29,5.152,5.1831,5.0382,5.1468,145182,0
2011-09-30,5.0406,5.1174,4.926,4.9477,167819,0
2011-10-03,4.9969,5.0022,4.6146,4.661,289674,0
2011-10-04,4.4699,4.568,4.3716,4.5318,430788,0
2011-10-05,4.5318,4.7489,4.4906,4.6816,246809,0
2011-10-06,4.7233,4.8731,4.7024,4.8626,144586,0
2011-10-07,4.9297,4.9918,4.8988,4.8988,91009,0
2011-10-10,4.9969,5.1157,4.9816,5.1003,82489,0
2011-10-11,5.0589,5.1779,5.0433,5.1468,142097,0
2011-10-12,5.1727,5.2761,5.1727,5.2553,141857,0
2011-10-13,5.2191,5.271,5.1727,5.271,85379,0
2011-10-14,5.3278,5.4517,5.3018,5.3896,169358,0
2011-10-17,5.3691,5.6326,5.3536,5.4361,175824,0
2011-10-18,5.4052,5.4205,5.3278,5.3896,95796,0
2011-10-19,5.4105,5.4361,5.3225,5.374,60987,0
2011-10-20,5.3225,5.3432,5.2605,5.3172,68733,0
2011-10-21,5.3845,5.3896,5.2503,5.2864,175474,0
2011-10-24,5.374,5.426,5.3639,5.4,142486,0
2011-10-25,5.374,5.374,5.214,5.2503,224130,0
2011-10-26,5.2812,5.3018,5.2191,5.2864,112547,0
2011-10-27,5.4827,5.6222,5.4569,5.5449,285389,0
2011-10-28,5.4878,5.5241,5.4205,5.4981,175223,0
2011-10-31,5.3635,5.3742,5.3142,5.325,82079,0
2011-11-01,5.1157,5.2605,5.0382,5.2035,139660,0
2011-11-02,5.3691,5.3691,5.2089,5.2605,77367,0
2011-11-03,5.2398,5.2968,5.2191,5.2914,85001,0
2011-11-04,5.3187,5.324,5.1908,5.2867,114665,0
2011-11-07,5.271,5.3225,5.2347,5.3172,49540,0
2011-11-08,5.3225,5.426,5.2914,5.426,90288,0
2011-11-09,5.2914,5.3122,5.1676,5.2449,181373,0
2011-11-10,5.271,5.3382,5.214,5.2503,105685,0
2011-11-11,5.3122,5.4105,5.3122,5.3536,67153,0
2011-11-14,5.3327,5.3485,5.1987,5.2243,88992,0
2011-11-15,5.1779,5.3639,5.1779,5.2658,89832,0
2011-11-16,5.1881,5.2864,5.1881,5.2035,84179,0
2011-11-17,5.1932,5.214,5.0589,5.1262,167466,0
2011-11-18,5.1157,5.1468,5.0952,5.1211,97077,0
2011-11-21,5.0382,5.0797,4.9143,4.935,228931,0
2011-11-22,4.9401,4.9507,4.8573,4.8731,170724,0
2011-11-23,4.7695,4.785,4.6094,4.687,303292,0
2011-11-25,4.661,4.7077,4.625,4.625,94965,0
2011-11-28,4.7541,4.8215,4.7438,4.7645,223436,0
2011-11-29,4.7798,4.8677,4.7077,4.7903,194784,0
2011-11-30,4.9751,5.0518,4.9751,5.0406,316998,0
2011-12-01,5.0433,5.0693,4.9659,5.0382,177308,0
2011-12-02,5.1157,5.1468,5.0744,5.0849,139666,0
2011-12-05,5.1624,5.1831,5.1054,5.1364,202829,0
2011-12-06,5.0627,5.1215,5.0468,5.1107,108761,0
2011-12-07,5.0842,5.1534,5.0468,5.1375,131412,0
2011-12-08,5.1054,5.1054,4.9882,5.0522,74108,0
2011-12-09,5.0096,5.1215,4.999,5.0896,186066,0
2011-12-12,5.0488,5.0488,4.9297,5.0022,132159,0
2011-12-13,4.9867,5.0228,4.9042,4.9042,141859,0
2011-12-14,4.9042,4.9042,4.7955,4.8316,150418,0
2011-12-15,4.8522,4.8885,4.8161,4.8161,130892,0
2011-12-16,4.8549,4.9138,4.807,4.8496,191733,0
2011-12-19,4.806,4.8264,4.718,4.718,157186,0
2011-12-20,4.7751,4.8978,4.7751,4.8978,131262,0
2011-12-21,4.8763,4.8978,4.8496,4.8709,144083,0
2011-12-22,4.8549,4.935,4.8549,4.8763,198556,0
2011-12-23,4.8978,4.9829,4.8815,4.9829,150097,0
2011-12-27,4.967,4.9775,4.919,4.935,216143,0
2011-12-28,4.9138,4.9138,4.8125,4.839,211037,0
2011-12-29,4.8125,4.839,4.8018,4.8336,235226,0
2011-12-30,4.807,4.8283,4.7697,4.8229,292773,0
2012-01-03,4.9082,5.0096,4.9082,4.9882,217047,0
2012-01-04,5.0147,5.0788,4.9775,5.0788,122829,0
2012-01-05,5.0203,5.0575,4.967,5.0575,148634,0
2012-01-06,5.0308,5.0308,4.9775,5.0043,104804,0
2012-01-09,5.0096,5.0308,4.9935,5.0203,98920,0
2012-01-10,5.0788,5.1642,5.0788,5.1375,154785,0
2012-01-11,5.1268,5.1748,5.1268,5.1482,64880,0
2012-01-12,5.1642,5.2282,5.1482,5.2121,179115,0
2012-01-13,5.1908,5.2229,5.0948,5.2174,214936,0
2012-01-17,5.2599,5.3613,5.2495,5.2495,218609,0
2012-01-18,5.2761,5.3456,5.2761,5.34,119643,0
2012-01-19,5.3456,5.372,5.2761,5.2761,169078,0
2012-01-20,5.3027,5.34,5.2814,5.3187,144442,0
2012-01-23,5.3291,5.3826,5.3187,5.3613,115440,0
2012-01-24,5.3347,5.372,5.3079,5.3561,80552,0
2012-01-25,5.3668,5.4625,5.3507,5.4625,106331,0
2012-01-26,5.4837,5.5586,5.4732,5.4894,96095,0
2012-01-27,5.5105,5.585,5.4625,5.585,100925,0
2012-01-30,5.5318,5.5903,5.4412,5.5903,175525,0
2012-01-31,5.5984,5.6367,5.5874,5.593,153930,0
2012-02-01,5.6171,5.7823,5.6171,5.6971,142429,0
2012-02-02,5.7078,5.8142,5.7024,5.7556,99603,0
2012-02-03,5.7929,5.8888,5.7929,5.8622,160132,0
2012-02-06,5.8622,5.8674,5.7609,5.8569,116152,0
2012-02-07,5.873,5.8888,5.8037,5.8357,101179,0
2012-02-08,5.8462,5.8941,5.7982,5.8037,131272,0
2012-02-09,5.8142,5.8569,5.7929,5.7929,91797,0
2012-02-10,5.7078,5.729,5.6331,5.6811,160832,0
2012-02-13,5.6918,5.8037,5.6918,5.7396,181370,0
2012-02-14,5.7024,5.7556,5.6758,5.7078,79769,0
2012-02-15,5.7343,5.7877,5.713,5.7505,58475,0
2012-02-16,5.7024,5.7823,5.6918,5.7343,73839,0
2012-02-17,5.729,5.7717,5.6758,5.7237,116934,0
2012-02-21,5.7877,5.8888,5.7877,5.8088,151204,0
2012-02-22,5.8249,5.8516,5.8037,5.8195,55819,0
2012-02-23,5.8303,5.9316,5.8303,5.8674,172688,0
2012-02-24,5.9316,5.9316,5.8249,5.8569,140767,0
2012-02-27,5.8357,5.9047,5.8142,5.8995,64966,0
2012-02-28,5.9047,5.9207,5.7982,5.8516,114756,0
2012-02-29,5.9229,5.9396,5.7995,5.8275,99821,0
2012-03-01,5.8037,5.873,5.8037,5.841,83559,0
2012-03-02,5.8337,5.8498,5.8226,5.8337,72208,0
2012-03-05,5.8303,5.8357,5.7823,5.8195,59180,0
2012-03-06,5.7132,5.7132,5.5001,5.5385,360163,0
2012-03-07,5.5712,5.6313,5.5492,5.6094,59113,0
2012-03-08,5.6313,5.6914,5.6259,5.6695,64323,0
2012-03-09,5.7187,5.757,5.686,5.7351,80963,0
2012-03-12,5.6918,5.6918,5.6225,5.6546,108732,0
2012-03-13,5.6863,5.777,5.6863,5.7662,99945,0
2012-03-14,5.777,5.8088,5.7396,5.7662,54040,0
2012-03-15,5.7823,5.8569,5.7823,5.8142,125971,0
2012-03-16,5.7953,5.8827,5.7953,5.8664,73878,0
2012-03-19,5.8462,5.9368,5.8462,5.9047,82614,0
2012-03-20,5.8609,5.8609,5.7732,5.8171,137685,0
2012-03-21,5.7844,5.8117,5.746,5.7625,92827,0
2012-03-22,5.7351,5.8061,5.6643,5.8007,129223,0
2012-03-23,5.8007,5.8884,5.746,5.8609,129608,0
2012-03-26,5.9155,5.9704,5.9155,5.9373,124233,0
2012-03-27,5.8007,5.9756,5.7953,5.9155,75890,0
2012-03-28,5.9648,5.9648,5.7296,5.7788,205768,0
2012-03-29,5.7514,5.7788,5.7351,5.7732,79150,0
2012-03-30,5.7898,5.8773,5.7679,5.8773,98134,0
2012-04-02,5.8337,5.8498,5.7788,5.7788,113152,0
2012-04-03,5.8007,5.8007,5.7079,5.7296,93772,0
2012-04-04,5.7132,5.7187,5.6695,5.6914,60039,0
2012-04-05,5.6914,5.746,5.6914,5.7351,22122,0
2012-04-09,5.6805,5.746,5.6587,5.7187,70550,0
2012-04-10,5.7132,5.7732,5.6476,5.6476,118943,0
2012-04-11,5.7024,5.7514,5.6969,5.6969,84841,0
2012-04-12,5.746,5.8553,5.746,5.8226,141748,0
2012-04-13,5.839,5.8664,5.7953,5.8337,121997,0
2012-04-16,5.9046,5.9046,5.7844,5.7953,158869,0
2012-04-17,5.8171,5.8609,5.7953,5.8061,71269,0
2012-04-18,5.8061,5.8773,5.8061,5.8718,42443,0
2012-04-19,5.8445,5.91,5.8171,5.8992,62866,0
2012-04-20,5.91,5.91,5.8609,5.8992,46377,0
2012-04-23,5.8226,5.8498,5.7679,5.8061,58194,0
2012-04-24,5.8061,5.8884,5.8061,5.8117,42420,0
2012-04-25,5.8773,5.8937,5.8553,5.8664,48615,0
2012-04-26,5.8445,6.0141,5.8445,6.0085,147751,0
2012-04-27,6.0141,6.0961,5.9866,6.0687,151174,0
2012-04-30,6.0741,6.0741,5.9538,6.0249,73137,0
2012-05-01,6.0194,6.0413,5.9483,5.9756,110618,0
2012-05-02,5.8937,5.9594,5.8498,5.9046,149334,0
2012-05-03,5.9155,5.9208,5.8498,5.8773,83333,0
2012-05-04,5.8226,5.8226,5.6367,5.6587,188640,0
2012-05-07,5.6259,5.6914,5.4782,5.6587,147498,0
2012-05-08,5.593,5.6259,5.5055,5.6259,143479,0
2012-05-09,5.5439,5.6094,5.5385,5.5874,62372,0
2012-05-10,5.653,5.7079,5.6313,5.6313,48074,0
2012-05-11,5.5546,5.6313,5.5439,5.5602,69687,0
2012-05-14,5.4782,5.5602,5.4782,5.5001,95011,0
2012-05-15,5.4782,5.5218,5.4399,5.4399,92110,0
2012-05-16,5.3852,5.429,5.3524,5.3524,114468,0
2012-05-17,5.325,5.4126,5.3142,5.3142,62486,0
2012-05-18,5.2814,5.3196,5.1557,5.1666,144611,0
2012-05-21,5.2049,5.2595,5.1557,5.2431,74114,0
2012-05-22,5.2651,5.3032,5.1939,5.1992,150499,0
2012-05-23,5.1666,5.1831,5.0901,5.1557,124983,0
2012-05-24,5.1884,5.1992,5.1174,5.1666,107434,0
2012-05-25,5.1611,5.1611,5.1121,5.1393,39400,0
2012-05-29,5.221,5.4126,5.221,5.3688,112912,0
2012-05-30,5.2978,5.2978,5.1884,5.1884,107808,0
2012-05-31,5.1992,5.2651,5.1939,5.2541,88551,0
2012-06-01,5.1831,5.1939,5.1226,5.1393,84241,0
2012-06-04,5.1336,5.2102,5.101,5.1284,59937,0
2012-06-05,5.1427,5.2323,5.1427,5.2266,55123,0
2012-06-06,5.2603,5.4681,5.2603,5.4569,73241,0
2012-06-07,5.7712,5.7712,5.4625,5.4681,63476,0
2012-06-08,5.513,5.513,5.3784,5.4176,45160,0
2012-06-11,5.4233,5.429,5.3742,5.3742,70186,0
2012-06-12,5.3961,5.4126,5.3688,5.4017,58769,0
2012-06-13,5.3578,5.4565,5.3196,5.3961,54308,0
2012-06-14,5.3524,5.4072,5.3142,5.3908,80236,0
2012-06-15,5.3784,5.4176,5.3784,5.4176,87632,0
2012-06-18,5.4508,5.4836,5.4233,5.4782,96582,0
2012-06-19,5.513,5.6254,5.4962,5.5693,172140,0
2012-06-20,5.6027,5.6141,5.5524,5.5974,81996,0
2012-06-21,5.5749,5.5974,5.4625,5.5074,114248,0
2012-06-22,5.4904,5.5579,5.4625,5.5186,69511,0
2012-06-25,5.4569,5.513,5.4232,5.4849,101725,0
2012-06-26,5.4904,5.5243,5.4289,5.4344,163777,0
2012-06-27,5.4681,5.513,5.4456,5.4849,111234,0
2012-06-28,5.4738,5.5019,5.3559,5.4344,88054,0
2012-06-29,5.5411,5.6084,5.5411,5.6027,85827,0
2012-07-02,5.6197,5.6871,5.6197,5.6871,52055,0
2012-07-03,5.659,5.7432,5.6254,5.7038,44090,0
2012-07-05,5.6758,5.6983,5.6197,5.6927,108437,0
2012-07-06,5.6084,5.6365,5.5749,5.631,50306,0
2012-07-09,5.5804,5.5861,5.5356,5.5749,80680,0
2012-07-10,5.6197,5.6197,5.412,5.4344,221221,0
2012-07-11,5.4794,5.5411,5.4681,5.5243,61620,0
2012-07-12,5.412,5.4513,5.339,5.4289,86212,0
2012-07-13,5.4904,5.6084,5.4625,5.6027,176471,0
2012-07-16,5.6141,5.6141,5.5579,5.6084,147489,0
2012-07-17,5.6141,5.6422,5.5466,5.6027,63766,0
2012-07-18,5.5804,5.659,5.5411,5.6477,94468,0
2012-07-19,5.7038,5.7263,5.6647,5.6983,81922,0
2012-07-20,5.6365,5.7038,5.6365,5.6704,56984,0
2012-07-23,5.5466,5.5524,5.4904,5.5466,86845,0
2012-07-24,5.5243,5.5636,5.4569,5.5186,72666,0
2012-07-25,5.5411,5.5636,5.5074,5.5356,72197,0
2012-07-26,5.6197,5.6704,5.5916,5.6422,78429,0
2012-07-27,5.7097,5.7825,5.6927,5.7825,83272,0
2012-07-30,5.7995,5.7995,5.76,5.7825,66080,0
2012-07-31,5.7881,5.7937,5.76,5.7769,96415,0
2012-08-01,5.7995,5.7995,5.7152,5.7152,89400,0
2012-08-02,5.6871,5.7097,5.6758,5.7038,34591,0
2012-08-03,5.7488,5.8163,5.7432,5.7825,52796,0
2012-08-06,5.8217,5.8386,5.7937,5.8106,93813,0
2012-08-07,5.8275,5.8386,5.8049,5.8106,64141,0
2012-08-08,5.7995,5.8497,5.7995,5.8275,71207,0
2012-08-09,5.7937,5.833,5.7937,5.8275,47853,0
2012-08-10,5.76,5.8049,5.7432,5.7769,76395,0
2012-08-13,5.7658,5.7658,5.7097,5.7488,68844,0
2012-08-14,5.76,5.7712,5.7206,5.7263,43797,0
2012-08-15,5.6871,5.7152,5.6814,5.7097,79088,0
2012-08-16,5.7263,5.7937,5.7263,5.7769,78391,0
2012-08-17,5.7937,5.7937,5.7432,5.7658,63315,0
2012-08-20,5.7658,5.7937,5.7658,5.7825,89865,0
2012-08-21,5.833,5.8725,5.7881,5.7881,125121,0
2012-08-22,5.7544,5.8275,5.7544,5.7825,107739,0
2012-08-23,5.7825,5.7825,5.7206,5.7206,114114,0
2012-08-24,5.6983,5.7432,5.6758,5.6927,133580,0
2012-08-27,5.6704,5.6983,5.6477,5.6477,167433,0
2012-08-28,5.6758,5.6927,5.6533,5.6758,104621,0
2012-08-29,5.6758,5.6758,5.631,5.631,134267,0
2012-08-30,5.5916,5.6141,5.5466,5.5466,142343,0
2012-08-31,5.5974,5.6477,5.5861,5.6422,72311,0
2012-09-04,5.6084,5.6084,5.5298,5.5466,181142,0
2012-09-05,5.5186,5.5466,5.5019,5.5243,136144,0
2012-09-06,5.5636,5.659,5.5579,5.6422,169249,0
2012-09-07,5.659,5.6983,5.659,5.6983,61383,0
2012-09-10,5.6647,5.6704,5.6141,5.6141,94718,0
2012-09-11,5.6477,5.7097,5.6477,5.6814,128946,0
2012-09-12,5.7488,5.7544,5.7097,5.7544,155531,0
2012-09-13,5.7097,5.8836,5.7097,5.878,199006,0
2012-09-14,5.8836,5.968,5.878,5.9004,187989,0
2012-09-17,5.8949,5.9285,5.8275,5.867,132523,0
2012-09-18,5.8106,5.8497,5.7544,5.8497,116701,0
2012-09-19,5.878,5.9004,5.8442,5.8889,143096,0
2012-09-20,5.8386,5.968,5.8275,5.9396,99799,0
2012-09-21,5.9621,6.0351,5.9621,6.0014,108556,0
2012-09-24,5.9508,6.0071,5.9396,6.0014,115672,0
2012-09-25,6.0407,6.0407,5.9565,5.9565,151605,0
2012-09-26,5.9794,5.9794,5.8127,5.8415,148597,0
2012-09-27,5.9277,5.9794,5.899,5.9449,64714,0
2012-09-28,5.8934,5.9738,5.8589,5.9681,60760,0
2012-10-01,5.9623,6.0142,5.899,5.9277,193332,0
2012-10-02,5.9794,5.9794,5.9046,5.9222,80869,0
2012-10-03,5.9222,5.9222,5.8761,5.8761,80319,0
2012-10-04,5.9163,5.9222,5.8876,5.9163,71806,0
2012-10-05,5.9565,5.9565,5.8415,5.8589,129645,0
2012-10-08,5.853,5.8589,5.8243,5.853,56009,0
2012-10-09,5.899,5.9163,5.8012,5.8415,205194,0
2012-10-10,5.8589,5.8819,5.7667,5.8012,119278,0
2012-10-11,5.8358,5.8876,5.8358,5.8819,144611,0
2012-10-12,5.9392,5.9506,5.8358,5.9337,169904,0
2012-10-15,5.9911,5.9911,5.8589,5.9277,143591,0
2012-10-16,5.9506,5.9794,5.9222,5.9794,46690,0
2012-10-17,6.0025,6.0657,6.0025,6.0142,108830,0
2012-10-18,6.0256,6.0657,6.0142,6.0428,64315,0
2012-10-19,6.0312,6.0312,5.9506,5.9506,51954,0
2012-10-22,5.9506,6.037,5.9449,5.9968,44901,0
2012-10-23,5.9449,5.9681,5.8704,5.9449,88525,0
2012-10-24,5.9681,5.9968,5.9222,5.9337,34786,0
2012-10-25,5.9911,6.0312,5.9337,5.9506,51813,0
2012-10-26,5.9392,5.9681,5.899,5.9392,62904,0
2012-10-31,5.9277,5.9681,5.8704,5.9623,84300,0
2012-11-01,5.9337,6.0025,5.9163,5.9738,75611,0
2012-11-02,5.9853,6.0025,5.9277,5.9392,29419,0
2012-11-05,5.9163,5.9449,5.9046,5.9222,59941,0
2012-11-06,5.9681,6.0256,5.9681,5.9968,44451,0
2012-11-07,5.9794,5.9794,5.9163,5.9794,89634,0
2012-11-08,5.9853,6.0142,5.9277,5.9623,81381,0
2012-11-09,5.9392,6.0198,5.8819,5.9392,135607,0
2012-11-12,5.9392,5.9794,5.9277,5.9623,55005,0
2012-11-13,5.8819,5.9794,5.8071,5.8761,102125,0
2012-11-14,5.9046,5.9163,5.7033,5.7033,101699,0
2012-11-15,5.692,5.7264,5.4506,5.5138,209316,0
2012-11-16,5.5197,5.6749,5.4161,5.6749,151317,0
2012-11-19,5.6979,5.8474,5.6979,5.8127,73298,0
2012-11-20,5.8127,5.8186,5.7667,5.8127,80669,0
2012-11-21,5.7727,5.7727,5.6806,5.7441,211980,0
2012-11-23,5.8012,5.9046,5.7956,5.899,44678,0
2012-11-26,5.8761,5.8761,5.7151,5.8012,143113,0
2012-11-27,5.8415,5.853,5.7956,5.8358,58408,0
2012-11-28,5.8186,5.899,5.7898,5.899,82864,0
2012-11-29,5.899,5.9449,5.8934,5.899,95196,0
2012-11-30,5.9449,5.9449,5.8819,5.9392,49735,0
2012-12-03,5.9449,5.9738,5.9222,5.9449,52074,0
2012-12-04,5.9392,5.9738,5.9222,5.9738,67989,0
2012-12-05,5.9794,5.9911,5.9506,5.9911,29484,0
2012-12-06,5.9911,6.0084,5.9392,5.9853,66306,0
2012-12-07,6.0142,6.0142,5.9222,5.9738,73653,0
2012-12-10,5.9968,6.0256,5.9681,5.9968,49580,0
2012-12-11,6.037,6.1002,5.9968,6.0888,74503,0
2012-12-12,6.1002,6.1232,6.037,6.06,75002,0
2012-12-13,6.06,6.0773,6.0084,6.0428,56111,0
2012-12-14,6.06,6.0657,5.9853,6.0084,76563,0
2012-12-17,5.9794,6.0142,5.9565,6.0025,87749,0
2012-12-18,5.9853,6.06,5.9623,6.06,73296,0
2012-12-19,6.037,6.1232,5.9853,6.0888,69925,0
2012-12-20,6.1061,6.1232,6.0485,6.0946,70011,0
2012-12-21,6.0025,6.0946,6.0025,6.0832,68446,0
2012-12-24,6.0428,6.1061,6.0142,6.0142,58818,0
2012-12-26,6.0485,6.0946,6.0142,6.0888,56759,0
2012-12-27,6.1391,6.1391,6.027,6.1153,74317,0
2012-12-28,6.1332,6.1391,6.027,6.1391,100432,0
2012-12-31,6.1096,6.1626,6.0802,6.1626,86795,0
2013-01-02,6.2572,6.2631,6.1805,6.2396,125734,0
2013-01-03,6.2396,6.2513,6.2041,6.2454,64032,0
2013-01-04,6.2396,6.2454,6.2041,6.2454,44789,0
2013-01-07,6.21,6.2631,6.21,6.2631,81986,0
2013-01-08,6.2572,6.2572,6.1747,6.1747,205488,0
2013-01-09,6.2041,6.2454,6.1747,6.2454,89883,0
2013-01-10,6.2572,6.2869,6.2513,6.2869,112973,0
2013-01-11,6.3104,6.3458,6.2691,6.3395,173674,0
2013-01-14,6.328,6.3809,6.2927,6.3576,158941,0
2013-01-15,6.2869,6.328,6.2631,6.2869,123221,0
2013-01-16,6.2691,6.3339,6.2691,6.3222,66115,0
2013-01-17,6.3515,6.3515,6.2869,6.2869,100544,0
2013-01-18,6.2869,6.328,6.2513,6.2985,102343,0
2013-01-22,6.3044,6.3163,6.2454,6.2927,85674,0
2013-01-23,6.2985,6.3637,6.2927,6.3637,79613,0
2013-01-24,6.328,6.3697,6.3222,6.3458,52863,0
2013-01-25,6.3515,6.3515,6.3104,6.328,56470,0
2013-01-28,6.3637,6.3637,6.3044,6.3458,74986,0
2013-01-29,6.375,6.3809,6.3339,6.3637,71766,0
2013-01-30,6.3929,6.4048,6.3515,6.3697,48206,0
2013-01-31,6.3576,6.3697,6.328,6.3697,42744,0
2013-02-01,6.3929,6.4341,6.3929,6.4341,73890,0
2013-02-04,6.3809,6.4341,6.328,6.3809,65081,0
2013-02-05,6.3697,6.4224,6.3576,6.4224,47463,0
2013-02-06,6.3809,6.4341,6.375,6.4341,69548,0
2013-02-07,6.4577,6.4577,6.3929,6.4285,67122,0
2013-02-08,6.4758,6.5108,6.4758,6.4929,95429,0
2013-02-11,6.4637,6.5053,6.4048,6.4929,123006,0
2013-02-12,6.4577,6.5231,6.4577,6.517,108306,0
2013-02-13,6.5524,6.6414,6.5231,6.6229,124771,0
2013-02-14,6.6229,6.6584,6.5696,6.6114,112365,0
2013-02-15,6.6229,6.6712,6.5587,6.5997,123564,0
2013-02-19,6.6584,6.7349,6.6174,6.7181,144921,0
2013-02-20,6.6878,6.7285,6.564,6.5879,83856,0
2013-02-21,6.5293,6.5293,6.4109,6.4341,152489,0
2013-02-22,6.5293,6.6174,6.4991,6.6174,87148,0
2013-02-25,6.6229,6.6759,6.5401,6.5401,100316,0
2013-02-26,6.5524,6.5524,6.4929,6.5524,85702,0
2013-02-27,6.5348,6.629,6.5231,6.629,83692,0
2013-02-28,6.6584,6.6878,6.5935,6.629,107681,0
2013-03-01,6.5879,6.6712,6.582,6.6712,62385,0
2013-03-04,6.6059,6.6229,6.5524,6.6059,116916,0
2013-03-05,6.6524,6.6999,6.6524,6.6823,86109,0
2013-03-06,6.7244,6.7708,6.7181,6.7644,109407,0
2013-03-07,6.7532,6.7881,6.7285,6.7881,63524,0
2013-03-08,6.7708,6.7946,6.7244,6.7644,94686,0
2013-03-11,6.7349,6.841,6.7349,6.824,97402,0
2013-03-12,6.8178,6.8774,6.7946,6.8774,78667,0
2013-03-13,6.841,6.9716,6.7946,6.9354,155005,0
2013-03-14,6.9008,7.0064,6.9008,6.9544,155068,0
2013-03-15,7.0129,7.0947,6.9957,7.0419,202402,0
2013-03-18,6.9593,7.0361,6.9008,6.907,116695,0
2013-03-19,6.9008,6.9237,6.7946,6.8297,118462,0
2013-03-20,6.8535,6.8535,6.7181,6.7413,172742,0
2013-03-21,6.7708,6.8057,6.7181,6.7475,79427,0
2013-03-22,6.7644,6.8826,6.7644,6.8774,77969,0
2013-03-25,6.8885,6.9485,6.7946,6.8592,141525,0
2013-03-26,6.926,6.926,6.8052,6.8297,93049,0
2013-03-27,6.841,6.889,6.8234,6.889,58759,0
2013-03-28,6.8297,6.8831,6.8297,6.8354,55886,0
2013-04-01,6.8234,6.8234,6.6782,6.6845,140702,0
2013-04-02,6.7995,6.7995,6.6724,6.7146,107846,0
2013-04-03,6.6724,6.7264,6.5879,6.6059,124966,0
2013-04-04,6.5758,6.6059,6.5217,6.5518,83006,0
2013-04-05,6.4849,6.4911,6.353,6.431,152508,0
2013-04-08,6.4611,6.4611,6.425,6.443,93194,0
2013-04-09,6.5155,6.7567,6.4549,6.7019,261647,0
2013-04-10,6.697,6.7264,6.6667,6.7264,99944,0
2013-04-11,6.7624,6.7806,6.7019,6.7321,73506,0
2013-04-12,6.7146,6.7751,6.7082,6.7511,122109,0
2013-04-15,6.7208,6.7208,6.4971,6.5217,130424,0
2013-04-16,6.6181,6.6667,6.582,6.6366,65739,0
2013-04-17,6.2503,6.6782,6.2503,6.4369,212134,0
2013-04-18,6.4129,6.4129,6.3165,6.3165,115955,0
2013-04-19,6.3463,6.3463,6.2257,6.2379,144545,0
2013-04-22,6.2503,6.2864,6.1896,6.1957,188137,0
2013-04-23,6.2741,6.353,6.2622,6.3463,128406,0
2013-04-24,6.3588,6.3949,6.3402,6.353,135099,0
2013-04-25,6.3949,6.4549,6.3463,6.3769,141429,0
2013-04-26,6.3889,6.3889,6.3402,6.3828,50591,0
2013-04-29,6.3949,6.431,6.3949,6.431,75718,0
2013-04-30,6.467,6.5155,6.4549,6.5155,65060,0
2013-05-01,6.4729,6.4729,6.3708,6.3708,95931,0
2013-05-02,6.4129,6.419,6.3588,6.3949,77214,0
2013-05-03,6.431,6.5094,6.425,6.4611,104332,0
2013-05-06,6.4549,6.4549,6.3889,6.4549,360023,0
2013-05-07,6.4549,6.4549,6.3588,6.401,79116,0
2013-05-08,6.4369,6.467,6.4129,6.467,93677,0
2013-05-09,6.4849,6.5041,6.419,6.4549,86288,0
2013-05-10,6.4549,6.4549,6.3769,6.431,113231,0
2013-05-13,6.449,6.449,6.3648,6.407,101679,0
2013-05-14,6.353,6.425,6.353,6.3708,95936,0
2013-05-15,6.3402,6.3402,6.2379,6.2503,172083,0
2013-05-16,6.2503,6.2622,6.2199,6.2199,109994,0
2013-05-17,6.2077,6.2077,6.1594,6.1656,137669,0
2013-05-20,6.1957,6.2503,6.1957,6.2319,97319,0
2013-05-21,6.1837,6.2199,6.1414,6.1896,162778,0
2013-05-22,6.2138,6.2379,6.1474,6.1594,67407,0
2013-05-23,6.0993,6.2257,6.051,6.2257,110959,0
2013-05-24,6.1414,6.1474,6.0269,6.1231,152854,0
2013-05-28,6.1777,6.1837,6.1173,6.1534,106851,0
2013-05-29,6.0872,6.1414,6.0269,6.0449,120933,0
2013-05-30,6.0449,6.1231,6.0449,6.1231,108226,0
2013-05-31,6.0661,6.0723,6.0025,6.0025,123864,0
2013-06-03,6.039,6.0933,6.0026,6.0872,100829,0
2013-06-04,6.081,6.0933,6.0329,6.0693,105874,0
2013-06-05,6.0147,6.051,5.9182,5.9725,203110,0
2013-06-06,5.9484,5.9544,5.8882,5.9302,98532,0
2013-06-07,5.9121,5.9845,5.8882,5.9302,104344,0
2013-06-10,5.9422,5.9422,5.8882,5.9063,94893,0
2013-06-11,5.8759,5.9665,5.7915,5.9121,186963,0
2013-06-12,5.9302,5.9604,5.8638,5.8638,125080,0
2013-06-13,5.8398,5.9784,5.8398,5.9784,102529,0
2013-06-14,5.9904,6.0693,5.9904,6.0449,80329,0
2013-06-17,6.081,6.2018,6.081,6.1777,123531,0
2013-06-18,6.1474,6.1837,6.1113,6.1113,118280,0
2013-06-19,6.1534,6.1594,5.9784,6.0087,127036,0
2013-06-20,5.9002,5.9121,5.7915,5.7975,288609,0
2013-06-21,5.8759,5.9364,5.852,5.9182,101551,0
2013-06-24,5.8459,5.8459,5.7373,5.8156,117477,0
2013-06-25,5.8882,5.894,5.8338,5.852,99972,0
2013-06-26,5.8889,6.0316,5.8395,5.8889,118701,0
2013-06-27,5.9696,6.0442,5.9573,6.0377,87938,0
2013-06-28,5.9819,6.0377,5.8642,5.9884,79528,0
2013-07-01,5.9819,5.9944,5.8457,5.9201,126488,0
2013-07-02,5.9387,5.9944,5.8951,5.9387,88127,0
2013-07-03,5.8705,5.9263,5.8581,5.8889,79080,0
2013-07-05,5.9448,5.9884,5.9201,5.9387,95057,0
2013-07-08,5.9819,6.0192,5.951,6.0069,68014,0
2013-07-09,6.0811,6.1248,6.0377,6.0875,134590,0
2013-07-10,6.1248,6.1496,6.075,6.0875,69609,0
2013-07-11,6.1679,6.2485,6.1121,6.2176,115122,0
2013-07-12,6.2176,6.2363,6.1433,6.2363,114933,0
2013-07-15,6.2671,6.3044,6.2301,6.2301,112203,0
2013-07-16,6.2732,6.2982,6.2052,6.2485,57450,0
2013-07-17,6.2858,6.3475,6.2608,6.292,68467,0
2013-07-18,6.2608,6.3291,6.2608,6.2858,58566,0
2013-07-19,6.292,6.3724,6.292,6.3417,56644,0
2013-07-22,6.3417,6.4341,6.3229,6.4156,93560,0
2013-07-23,6.4655,6.5033,6.4097,6.5033,61322,0
2013-07-24,6.5149,6.571,6.4285,6.4841,77201,0
2013-07-25,6.447,6.4717,6.4097,6.447,54103,0
2013-07-26,6.447,6.4841,6.385,6.4156,58630,0
2013-07-29,6.385,6.385,6.3229,6.3291,39255,0
2013-07-30,6.2982,6.3229,6.2732,6.292,46278,0
2013-07-31,6.2608,6.2796,6.1991,6.2363,95389,0
2013-08-01,6.2363,6.3291,6.1991,6.2485,44774,0
2013-08-02,6.2608,6.3167,6.2363,6.2982,75819,0
2013-08-05,6.292,6.2982,6.1184,6.1804,81199,0
2013-08-06,6.174,6.1991,6.1433,6.1927,45984,0
2013-08-07,6.1121,6.1679,6.0811,6.106,117532,0
2013-08-08,6.1679,6.2982,6.1679,6.2858,97623,0
2013-08-09,6.2982,6.3291,6.2549,6.3291,53075,0
2013-08-12,6.3475,6.3603,6.2858,6.3543,99945,0
2013-08-13,6.3543,6.3543,6.3106,6.3475,40215,0
2013-08-14,6.3543,6.3663,6.3291,6.3663,53416,0
2013-08-15,6.3229,6.3229,6.2176,6.2549,87440,0
2013-08-16,6.2732,6.2732,6.2052,6.2671,39620,0
2013-08-19,6.2301,6.2301,6.174,6.174,55938,0
2013-08-20,6.1433,6.1927,6.137,6.1679,55518,0
2013-08-21,6.1679,6.1679,6.106,6.106,42837,0
2013-08-22,6.137,6.1927,6.137,6.174,55443,0
2013-08-23,6.2052,6.2423,6.1496,6.2363,92575,0
2013-08-26,6.2052,6.6262,6.1991,6.571,726092,0
2013-08-27,6.5395,6.5832,6.5086,6.5832,346076,0
2013-08-28,6.5587,6.6956,6.5395,6.5832,137783,0
2013-08-29,6.5832,6.5832,6.4224,6.5086,330322,0
2013-08-30,6.5279,6.5279,6.4224,6.4717,124512,0
2013-09-03,6.5798,6.5921,6.5231,6.5545,148714,0
2013-09-04,6.5484,6.7258,6.5417,6.6373,207071,0
2013-09-05,6.695,6.7384,6.5921,6.7131,45307,0
2013-09-06,6.7708,6.8718,6.6435,6.7131,137161,0
2013-09-09,6.7258,6.7876,6.6759,6.7821,131455,0
2013-09-10,6.8025,6.9099,6.789,6.9099,108188,0
2013-09-11,6.881,6.931,6.8185,6.8877,65095,0
2013-09-12,6.881,6.881,6.7694,6.7694,62509,0
2013-09-13,6.7573,6.7573,6.6625,6.7204,99824,0
2013-09-16,6.881,6.881,6.6392,6.6823,78709,0
2013-09-17,6.695,6.8086,6.6809,6.7454,67908,0
2013-09-18,6.7637,7.214,6.7258,7.0179,170240,0
2013-09-19,7.0114,7.1322,6.8338,6.9607,107944,0
2013-09-20,6.9231,7.0368,6.7069,6.7321,59588,0
2013-09-23,6.7573,6.8143,6.7573,6.789,48278,0
2013-09-24,6.7573,6.8464,6.7069,6.7384,153820,0
2013-09-25,6.789,6.789,6.695,6.7258,102660,0
2013-09-26,6.8143,6.8143,6.695,6.7204,87635,0
2013-09-27,6.695,6.7204,6.6497,6.6878,99901,0
2013-09-30,6.6625,6.6625,6.5484,6.5614,104741,0
2013-10-01,6.5737,6.6497,6.5737,6.6373,62773,0
2013-10-02,6.6746,6.6878,6.6435,6.6809,52298,0
2013-10-03,6.6809,6.6809,6.6181,6.6305,69369,0
2013-10-04,6.6625,6.6625,6.6305,6.6556,34378,0
2013-10-07,6.6181,6.6181,6.5355,6.5868,58677,0
2013-10-08,6.5737,6.5737,6.5041,6.5041,102451,0
2013-10-09,6.5231,6.5484,6.4655,6.5041,62476,0
2013-10-10,6.5231,6.5737,6.4655,6.5484,53377,0
2013-10-11,6.5668,6.599,6.5545,6.5921,68485,0
2013-10-14,6.5355,6.5868,6.5355,6.5798,69899,0
2013-10-15,6.6497,6.695,6.5668,6.5921,85455,0
2013-10-16,6.6625,6.6689,6.6243,6.6556,60761,0
2013-10-17,6.6746,6.7454,6.6689,6.7204,104632,0
2013-10-18,6.7258,6.8212,6.7258,6.8212,132064,0
2013-10-21,6.8592,6.9664,6.8212,6.8905,202963,0
2013-10-22,6.9544,6.9544,6.878,6.8971,102464,0
2013-10-23,6.8275,6.8403,6.789,6.8143,66992,0
2013-10-24,6.8403,6.8592,6.789,6.8338,67349,0
2013-10-25,6.8338,6.8592,6.7959,6.8464,52942,0
2013-10-28,6.8464,6.8848,6.8338,6.853,48773,0
2013-10-29,6.853,6.853,6.789,6.789,60993,0
2013-10-30,6.777,6.8212,6.7321,6.7834,99335,0
2013-10-31,6.7708,6.8338,6.7637,6.7959,40662,0
2013-11-01,6.8338,6.8338,6.7321,6.7511,52220,0
2013-11-04,6.7454,6.789,6.7258,6.7511,49801,0
2013-11-05,6.7637,6.777,6.7384,6.777,83615,0
2013-11-06,6.7834,6.8275,6.7637,6.8143,94140,0
2013-11-07,6.789,6.8025,6.7131,6.7131,72510,0
2013-11-08,6.695,6.7131,6.6435,6.6689,138512,0
2013-11-11,6.6243,6.6497,6.6052,6.612,94322,0
2013-11-12,6.599,6.599,6.5484,6.5614,59206,0
2013-11-13,6.5614,6.6305,6.5355,6.6052,127132,0
2013-11-14,6.6572,6.7027,6.599,6.6379,80406,0
2013-11-15,6.697,6.749,6.683,6.749,57266,0
2013-11-18,6.723,6.749,6.6508,6.6508,108206,0
2013-11-19,6.6379,6.6379,6.5401,6.5791,82833,0
2013-11-20,6.56,6.5791,6.5142,6.5142,65227,0
2013-11-21,6.5013,6.5142,6.4749,6.4951,123511,0
2013-11-22,6.4951,6.521,6.469,6.4951,72484,0
2013-11-25,6.469,6.4951,6.4363,6.443,182120,0
2013-11-26,6.4101,6.417,6.3515,6.4036,161415,0
2013-11-27,6.3648,6.3714,6.3194,6.3194,127323,0
2013-11-29,6.3062,6.339,6.3062,6.3128,51680,0
2013-12-02,6.2998,6.3194,6.2413,6.2478,218698,0
2013-12-03,6.2348,6.2737,6.2348,6.2737,103671,0
2013-12-04,6.2607,6.3258,6.2478,6.2802,139912,0
2013-12-05,6.2413,6.2998,6.2413,6.2671,156575,0
2013-12-06,6.2478,6.2671,6.2478,6.2478,148998,0
2013-12-09,6.2154,6.2544,6.1502,6.1502,283111,0
2013-12-10,6.1828,6.1828,6.0657,6.0916,196599,0
2013-12-11,6.0787,6.0787,5.7665,5.7665,447016,0
2013-12-12,5.7212,5.7212,5.5262,5.565,548177,0
2013-12-13,5.6041,5.6887,5.5911,5.6692,456362,0
2013-12-16,5.708,5.7862,5.6366,5.7017,413032,0
2013-12-17,5.6625,5.6887,5.6303,5.6433,202790,0
2013-12-18,5.6303,5.7017,5.6235,5.6303,158615,0
2013-12-19,5.5911,5.7148,5.5911,5.6757,274815,0
2013-12-20,5.6562,5.7992,5.6562,5.7665,256556,0
2013-12-23,5.7797,5.8575,5.7536,5.8058,251710,0
2013-12-24,5.8058,5.8513,5.7536,5.8187,134479,0
2013-12-26,5.8058,5.8121,5.7212,5.7342,208102,0
2013-12-27,5.7212,5.7342,5.6562,5.6692,138066,0
2013-12-30,5.6692,5.6757,5.4416,5.487,981836,0
2013-12-31,5.4286,5.5132,5.4286,5.487,458996,0
2014-01-02,5.4677,5.5262,5.4612,5.5066,175564,0
2014-01-03,5.5262,5.5911,5.5262,5.5781,167700,0
2014-01-06,5.5455,5.565,5.5262,5.5391,133168,0
2014-01-07,5.5262,5.5717,5.5262,5.5587,169888,0
2014-01-08,5.565,5.5911,5.5391,5.5781,100464,0
2014-01-09,5.5846,5.5846,5.5455,5.5717,76581,0
2014-01-10,5.5717,5.6562,5.5717,5.6107,150518,0
2014-01-13,5.6235,5.6562,5.6041,5.6235,142023,0
2014-01-14,5.5976,5.6041,5.5455,5.5781,198887,0
2014-01-15,5.5587,5.5911,5.5522,5.565,123469,0
2014-01-16,5.5846,5.6366,5.5717,5.6366,218173,0
2014-01-17,5.6366,5.7992,5.6366,5.7992,197788,0
2014-01-21,5.7992,5.8513,5.7862,5.8187,277097,0
2014-01-22,5.8252,5.8513,5.8121,5.8317,110282,0
2014-01-23,5.8058,5.8252,5.7277,5.7277,163726,0
2014-01-24,5.7212,5.7277,5.565,5.5846,180780,0
2014-01-27,5.6303,5.6433,5.5391,5.565,128401,0
2014-01-28,5.6041,5.6562,5.5587,5.5781,128972,0
2014-01-29,5.5717,5.5717,5.487,5.5326,185005,0
2014-01-30,5.5976,5.5976,5.4612,5.5132,143335,0
2014-01-31,5.4677,5.5197,5.4351,5.4741,155313,0
2014-02-03,5.4936,5.565,5.4286,5.4612,199661,0
2014-02-04,5.5001,5.5391,5.4677,5.5197,153080,0
2014-02-05,5.4807,5.5326,5.4741,5.487,45060,0
2014-02-06,5.5262,5.6172,5.5262,5.6041,167109,0
2014-02-07,5.6303,5.708,5.6107,5.6497,161010,0
2014-02-10,5.6172,5.6822,5.6172,5.6822,102879,0
2014-02-11,5.6887,5.7992,5.6822,5.7927,196727,0
2014-02-12,5.8317,5.8448,5.7148,5.7601,131079,0
2014-02-13,5.708,5.7536,5.6952,5.7148,71103,0
2014-02-14,5.7472,5.8121,5.7472,5.8121,106619,0
2014-02-18,5.7992,5.8967,5.7992,5.8513,77646,0
2014-02-19,5.8773,5.8903,5.8252,5.8513,46486,0
2014-02-20,5.8513,5.8837,5.8252,5.8575,66877,0
2014-02-21,5.8575,5.8837,5.8448,5.8513,57341,0
2014-02-24,5.8773,5.9161,5.8773,5.8773,71550,0
2014-02-25,5.8967,5.8967,5.8317,5.8706,103160,0
2014-02-26,5.8448,5.8773,5.7797,5.8252,141106,0
2014-02-27,5.7927,5.8382,5.7665,5.8382,82692,0
2014-02-28,5.8058,5.8447,5.8058,5.8317,89383,0
2014-03-03,5.773,5.8773,5.7408,5.7992,157381,0
2014-03-04,5.8706,5.8837,5.8317,5.8382,132722,0
2014-03-05,5.8575,5.8575,5.8252,5.8513,94801,0
2014-03-06,5.8837,5.9358,5.8187,5.9227,237277,0
2014-03-07,5.9227,5.9293,5.8382,5.8773,126411,0
2014-03-10,5.8448,5.8448,5.7212,5.8187,97136,0
2014-03-11,5.8513,5.8837,5.7408,5.7797,159803,0
2014-03-12,5.7665,5.8121,5.7277,5.8121,91243,0
2014-03-13,5.8448,5.8706,5.7601,5.7992,89730,0
2014-03-14,5.7797,5.7927,5.7536,5.7665,109440,0
2014-03-17,5.7862,5.8382,5.7862,5.8121,58848,0
2014-03-18,5.8448,5.8967,5.8448,5.8967,75100,0
2014-03-19,5.8773,5.9032,5.8252,5.8513,111886,0
2014-03-20,5.8113,5.8446,5.7645,5.7978,124047,0
2014-03-21,5.8179,5.878,5.7978,5.7978,76300,0
2014-03-24,5.8379,5.8711,5.7846,5.8179,135764,0
2014-03-25,5.8513,5.9046,5.8446,5.8513,61515,0
2014-03-26,5.9046,5.9646,5.878,5.9179,107618,0
2014-03-27,5.9313,5.9446,5.898,5.9179,84463,0
2014-03-28,5.9646,5.9779,5.9313,5.9579,86922,0
2014-03-31,5.9979,6.0313,5.9579,6.0246,146013,0
2014-04-01,6.0178,6.0515,6.0178,6.0515,79825,0
2014-04-02,6.0447,6.0515,6.0313,6.038,53228,0
2014-04-03,6.0313,6.0447,6.0114,6.0447,56830,0
2014-04-04,6.0714,6.0781,6.0246,6.0515,45334,0
2014-04-07,6.0714,6.0714,6.0046,6.0313,34280,0
2014-04-08,6.058,6.0847,6.0515,6.0781,48170,0
2014-04-09,6.1048,6.1582,6.0981,6.1381,78745,0
2014-04-10,6.1114,6.1248,6.0515,6.0714,89006,0
2014-04-11,6.0646,6.0714,6.0246,6.0515,56773,0
2014-04-14,6.038,6.038,5.9712,6.0046,57030,0
2014-04-15,5.9846,5.9914,5.9179,5.9579,74892,0
2014-04-16,5.9712,6.0046,5.9712,6.0046,51997,0
2014-04-17,6.0046,6.0515,6.0046,6.0447,46889,0
2014-04-21,6.038,6.058,6.0178,6.0515,55778,0
2014-04-22,6.0714,6.0714,6.0447,6.0714,58816,0
2014-04-23,6.0178,6.0646,6.0178,6.0515,39832,0
2014-04-24,6.0646,6.0646,6.0114,6.0313,39599,0
2014-04-25,6.0447,6.0447,6.0114,6.0246,30773,0
2014-04-28,6.0515,6.0714,6.0313,6.058,43233,0
2014-04-29,6.0246,6.038,6.0046,6.0313,63893,0
2014-04-30,6.0178,6.0313,5.9979,6.0313,36215,0
2014-05-01,5.9979,6.0178,5.9779,5.9846,51750,0
2014-05-02,5.9646,6.0313,5.9646,5.9914,53973,0
2014-05-05,5.9779,6.0246,5.9712,6.0246,51193,0
2014-05-06,6.038,6.0714,6.0246,6.0515,48663,0
2014-05-07,6.0178,6.0447,6.0046,6.0178,37191,0
2014-05-08,6.0246,6.0714,6.0178,6.0178,81031,0
2014-05-09,6.038,6.038,6.0046,6.0246,22996,0
2014-05-12,6.0178,6.0246,6.0046,6.0246,42567,0
2014-05-13,6.0447,6.0515,6.0114,6.0447,56183,0
2014-05-14,6.058,6.0847,6.0447,6.0781,70506,0
2014-05-15,6.0847,6.0847,6.038,6.0515,57929,0
2014-05-16,6.0714,6.0847,6.058,6.0781,48110,0
2014-05-19,6.0246,6.0246,6.0046,6.0178,83208,0
2014-05-20,5.9846,5.9846,5.9379,5.9513,77359,0
2014-05-21,5.9712,5.9914,5.9646,5.9914,37014,0
2014-05-22,6.0046,6.038,5.9979,6.0246,42626,0
2014-05-23,6.0313,6.0313,6.0178,6.0246,29660,0
2014-05-27,6.0246,6.0515,6.0246,6.0515,71425,0
2014-05-28,6.0515,6.0515,6.0178,6.0447,62811,0
2014-05-29,6.0447,6.0515,6.0178,6.0313,88341,0
2014-05-30,6.0178,6.0246,5.9914,6.0046,59575,0
2014-06-02,5.9979,5.9979,5.9712,5.9846,78129,0
2014-06-03,5.9712,5.9779,5.9579,5.9779,64694,0
2014-06-04,5.9446,5.9446,5.9313,5.9446,112621,0
2014-06-05,5.9379,5.9846,5.9313,5.9846,106067,0
2014-06-06,5.9712,6.0246,5.9646,6.0246,96424,0
2014-06-09,6.0246,6.0714,6.0246,6.0646,55779,0
2014-06-10,6.0714,6.0981,6.0447,6.0981,120040,0
2014-06-11,6.038,6.0714,6.0246,6.0714,52135,0
2014-06-12,6.0781,6.0847,6.0447,6.0646,61426,0
2014-06-13,6.0847,6.1048,6.0515,6.0646,112042,0
2014-06-16,6.0847,6.1582,6.0515,6.1582,122185,0
2014-06-17,6.1048,6.1312,6.038,6.1312,76954,0
2014-06-18,6.1248,6.1248,6.0847,6.1048,84008,0
2014-06-19,6.1732,6.2003,6.1458,6.18,61193,0
2014-06-20,6.1593,6.18,6.1116,6.1322,115463,0
2014-06-23,6.1593,6.2003,6.1322,6.1593,78299,0
2014-06-24,6.18,6.18,6.0911,6.0979,105279,0
2014-06-25,6.043,6.1322,6.0296,6.1322,95559,0
2014-06-26,6.1593,6.1732,6.1389,6.1662,68941,0
2014-06-27,6.1662,6.1866,6.1458,6.1866,47565,0
2014-06-30,6.221,6.221,6.1458,6.2072,133878,0
2014-07-01,6.2346,6.2346,6.1593,6.1937,136759,0
2014-07-02,6.2278,6.2482,6.2072,6.2482,55003,0
2014-07-03,6.221,6.2551,6.2072,6.2278,25049,0
2014-07-07,6.2551,6.2551,6.2072,6.2346,78507,0
2014-07-08,6.2414,6.2414,6.1662,6.1937,70608,0
2014-07-09,6.1866,6.221,6.1526,6.18,59595,0
2014-07-10,6.1526,6.1526,6.1048,6.1526,68714,0
2014-07-11,6.1593,6.18,6.1389,6.1458,53019,0
2014-07-14,6.1593,6.18,6.1593,6.1732,41914,0
2014-07-15,6.1526,6.1732,6.1389,6.1732,34822,0
2014-07-16,6.1732,6.1732,6.1322,6.1526,71635,0
2014-07-17,6.1252,6.1526,6.1252,6.1458,76152,0
2014-07-18,6.1662,6.1662,6.1322,6.1526,61021,0
2014-07-21,6.1184,6.1662,6.1184,6.1662,42300,0
2014-07-22,6.1732,6.1866,6.1526,6.18,64507,0
2014-07-23,6.2003,6.2346,6.1937,6.2278,91238,0
2014-07-24,6.2346,6.2346,6.2003,6.2003,41270,0
2014-07-25,6.2072,6.2072,6.1526,6.1662,52734,0
2014-07-28,6.2003,6.2072,6.1662,6.2003,32159,0
2014-07-29,6.1937,6.2072,6.1732,6.2003,44880,0
2014-07-30,6.2003,6.2072,6.1593,6.1732,97143,0
2014-07-31,6.1389,6.1593,6.0841,6.0979,121002,0
2014-08-01,6.0705,6.0979,6.05,6.0841,67547,0
2014-08-04,6.0637,6.0911,6.05,6.0911,131710,0
2014-08-05,6.0637,6.0637,6.0296,6.0637,54844,0
2014-08-06,6.0569,6.0979,6.05,6.0979,69763,0
2014-08-07,6.0911,6.0911,6.0296,6.05,94661,0
2014-08-08,6.0296,6.0296,5.9816,6.0159,106954,0
2014-08-11,6.0226,6.0364,5.9887,6.0296,49157,0
2014-08-12,6.0911,6.0911,6.05,6.0911,59483,0
2014-08-13,6.0705,6.1116,6.0637,6.0705,53483,0
2014-08-14,6.0911,6.1252,6.0911,6.1252,34609,0
2014-08-15,6.1458,6.1458,6.0705,6.0911,38947,0
2014-08-18,6.1184,6.1458,6.0841,6.1184,75582,0
2014-08-19,6.1526,6.1662,6.0979,6.1252,85854,0
2014-08-20,6.1252,6.1662,6.1252,6.1526,45772,0
2014-08-21,6.1322,6.1593,6.1184,6.1458,61714,0
2014-08-22,6.1389,6.1593,6.1184,6.1389,58945,0
2014-08-25,6.1389,6.1526,6.1184,6.1458,168703,0
2014-08-26,6.1322,6.18,6.1322,6.1389,130182,0
2014-08-27,6.1662,6.2003,6.1662,6.1937,81998,0
2014-08-28,6.18,6.18,6.1458,6.18,118182,0
2014-08-29,6.1526,6.1662,6.1389,6.1458,94873,0
2014-09-02,6.1389,6.1526,6.1252,6.1389,82431,0
2014-09-03,6.1593,6.1937,6.1593,6.1662,57778,0
2014-09-04,6.1866,6.2003,6.1458,6.1458,99694,0
2014-09-05,6.1252,6.1526,6.0911,6.1389,70633,0
2014-09-08,6.1048,6.1116,6.043,6.043,93721,0
2014-09-09,6.0296,6.0569,6.0159,6.05,80252,0
2014-09-10,6.043,6.1252,5.9954,6.05,105329,0
2014-09-11,5.9887,5.9954,5.9065,5.9544,206078,0
2014-09-12,5.9408,5.9408,5.8724,5.8859,90396,0
2014-09-15,5.8587,5.8859,5.8381,5.8654,227424,0
2014-09-16,5.8587,5.9202,5.8313,5.8996,87976,0
2014-09-17,5.8724,5.8724,5.7834,5.7902,157128,0
2014-09-18,5.8322,5.8673,5.8113,5.8462,98293,0
2014-09-19,5.8534,5.8745,5.7413,5.7832,231370,0
2014-09-22,5.7413,5.7413,5.6499,5.6781,143164,0
2014-09-23,5.706,5.7201,5.6499,5.6851,95549,0
2014-09-24,5.6989,5.7271,5.6851,5.713,78718,0
2014-09-25,5.664,5.6781,5.5587,5.5937,167419,0
2014-09-26,5.5165,5.5656,5.4815,5.5587,202206,0
2014-09-29,5.5096,5.5096,4.6041,5.3972,461674,0
2014-09-30,5.4183,5.4815,5.4114,5.4815,181571,0
2014-10-01,5.4744,5.5517,5.4744,5.5376,257508,0
2014-10-02,5.5656,5.5656,5.4885,5.5376,135473,0
2014-10-03,5.5237,5.5376,5.4885,5.5165,100283,0
2014-10-06,5.5165,5.5305,5.4954,5.5165,106131,0
2014-10-07,5.4885,5.5237,5.4605,5.4815,59781,0
2014-10-08,5.4885,5.5448,5.4464,5.5448,59234,0
2014-10-09,5.5165,5.5656,5.4605,5.5096,97097,0
2014-10-10,5.4535,5.4535,5.2988,5.2988,143158,0
2014-10-13,5.3483,5.3692,5.2849,5.3483,124700,0
2014-10-14,5.3692,5.3972,5.3271,5.3483,56525,0
2014-10-15,5.3483,5.362,5.2428,5.334,225933,0
2014-10-16,5.2638,5.3551,5.2287,5.3411,262265,0
2014-10-17,5.3692,5.4391,5.3692,5.4114,62039,0
2014-10-20,5.3972,5.4605,5.3902,5.4605,81568,0
2014-10-21,5.4675,5.5096,5.4535,5.4954,55964,0
2014-10-22,5.5096,5.5165,5.4675,5.4885,70166,0
2014-10-23,5.5096,5.5096,5.4815,5.5024,59700,0
2014-10-24,5.5305,5.5656,5.5165,5.5587,47575,0
2014-10-27,5.5517,5.5517,5.5237,5.5448,30283,0
2014-10-28,5.5517,5.5726,5.5448,5.5726,109987,0
2014-10-29,5.5448,5.5726,5.4885,5.5237,115617,0
2014-10-30,5.5376,5.5587,5.5096,5.5376,63002,0
2014-10-31,5.5656,5.5799,5.5165,5.5799,118049,0
2014-11-03,5.5448,5.5448,5.4744,5.5165,116247,0
2014-11-04,5.4815,5.5237,5.4815,5.5165,66915,0
2014-11-05,5.4885,5.4954,5.4675,5.4885,153278,0
2014-11-06,5.4464,5.4815,5.4464,5.4675,50058,0
2014-11-07,5.4954,5.5305,5.4954,5.5165,91445,0
2014-11-10,5.5305,5.5448,5.5096,5.5305,110912,0
2014-11-11,5.5024,5.5305,5.4954,5.5305,97306,0
2014-11-12,5.4885,5.5024,5.4744,5.4954,63170,0
2014-11-13,5.4954,5.5096,5.4391,5.4675,184644,0
2014-11-14,5.4675,5.5024,5.4391,5.5024,90087,0
2014-11-17,5.4464,5.4605,5.4114,5.4322,135222,0
2014-11-18,5.4114,5.4535,5.4114,5.4254,86054,0
2014-11-19,5.3551,5.3902,5.32,5.3411,96855,0
2014-11-20,5.2849,5.32,5.2638,5.32,140906,0
2014-11-21,5.362,5.3972,5.3271,5.3411,147734,0
2014-11-24,5.3131,5.32,5.271,5.2849,108913,0
2014-11-25,5.2287,5.2569,5.2217,5.2356,110280,0
2014-11-26,5.25,5.2919,5.25,5.2919,44639,0
2014-11-28,5.2569,5.2638,5.1445,5.1796,97425,0
2014-12-01,5.1516,5.1516,4.9831,5.0673,256121,0
2014-12-02,5.0883,5.1375,5.0883,5.1375,109657,0
2014-12-03,5.1516,5.1655,5.1375,5.1516,83494,0
2014-12-04,5.1375,5.2078,5.1375,5.2078,139287,0
2014-12-05,5.1655,5.1655,5.1165,5.1375,136002,0
2014-12-08,5.1235,5.1306,5.0673,5.0883,145961,0
2014-12-09,5.0394,5.0462,5.0042,5.0042,170386,0
2014-12-10,5.0042,5.0181,4.92,4.934,238732,0
2014-12-11,4.92,4.934,4.8638,4.8708,296023,0
2014-12-12,4.8288,4.8919,4.8217,4.8778,223716,0
2014-12-15,4.8427,4.8778,4.8217,4.8288,130229,0
2014-12-16,4.8075,4.8427,4.7937,4.8145,233172,0
2014-12-17,4.7585,4.8427,4.7585,4.8075,142163,0
2014-12-18,4.8569,4.9269,4.8145,4.9269,204949,0
2014-12-19,4.9479,5.0111,4.9479,5.0111,122668,0
2014-12-22,4.9901,5.0673,4.9901,5.0604,178943,0
2014-12-23,5.0324,5.0324,4.962,4.962,165719,0
2014-12-24,4.962,5.0042,4.9269,5.0042,187388,0
2014-12-26,4.962,5.0111,4.9551,4.9761,176544,0
2014-12-29,4.9761,5.0992,4.9761,4.9978,251241,0
2014-12-30,4.9688,4.9906,4.9473,4.9545,279121,0
2014-12-31,4.9399,5.4615,4.9038,4.9688,353870,0
2015-01-02,4.9545,4.9616,4.9254,4.9399,34209,0
2015-01-05,4.9181,4.9254,4.8457,4.8675,67767,0
2015-01-06,4.8675,4.9038,4.8603,4.8675,77025,0
2015-01-07,4.9038,4.9399,4.8891,4.9399,87069,0
2015-01-08,4.9616,5.0196,4.9616,4.9833,62752,0
2015-01-09,5.034,5.0774,5.034,5.0774,75555,0
2015-01-12,5.0701,5.121,5.0052,5.0629,173721,0
2015-01-13,5.0774,5.121,5.034,5.0486,101409,0
2015-01-14,4.9906,4.9978,4.9326,4.9616,55370,0
2015-01-15,5.0122,5.034,4.9833,5.0122,82162,0
2015-01-16,4.9833,5.0486,4.9761,5.027,81807,0
2015-01-20,4.9906,4.9978,4.9473,4.9761,91060,0
2015-01-21,5.034,5.0414,4.9906,5.0052,61629,0
2015-01-22,5.0196,5.034,5.0052,5.027,63641,0
2015-01-23,4.9906,5.034,4.9616,4.9616,121672,0
2015-01-26,4.9616,4.9906,4.9545,4.9761,42260,0
2015-01-27,4.9761,4.9833,4.9473,4.9688,78113,0
2015-01-28,5.027,5.027,4.9326,4.9473,116311,0
2015-01-29,4.9326,4.9326,4.8964,4.9254,78122,0
2015-01-30,4.9254,4.9326,4.8891,4.9038,106060,0
2015-02-02,4.9833,4.9978,4.9545,4.9906,90851,0
2015-02-03,4.9978,5.1065,4.9906,5.0848,184626,0
2015-02-04,5.0701,5.1283,5.0557,5.0701,195561,0
2015-02-05,5.1065,5.2005,5.092,5.1429,164111,0
2015-02-06,5.1716,5.1716,5.0992,5.1429,120011,0
2015-02-09,5.1429,5.1429,5.0848,5.1283,145461,0
2015-02-10,5.1065,5.1355,5.0774,5.1355,101267,0
2015-02-11,5.0629,5.0701,5.034,5.0414,166362,0
2015-02-12,5.034,5.092,5.034,5.0701,53265,0
2015-02-13,5.1355,5.179,5.1355,5.179,98420,0
2015-02-17,5.1934,5.1934,5.1572,5.1863,135715,0
2015-02-18,5.2005,5.2369,5.2005,5.2369,82702,0
2015-02-19,5.2005,5.2512,5.2005,5.2369,76014,0
2015-02-20,5.2151,5.2659,5.2079,5.2512,111764,0
2015-02-23,5.2512,5.2803,5.2369,5.2803,105770,0
2015-02-24,5.2586,5.3384,5.2442,5.3166,94452,0
2015-02-25,5.3817,5.4179,5.3457,5.3963,110388,0
2015-02-26,5.3672,5.3963,5.3384,5.3672,122026,0
2015-02-27,5.3744,5.3963,5.3601,5.3817,122345,0
2015-03-02,5.3672,5.4035,5.3601,5.3744,53843,0
2015-03-03,5.389,5.4035,5.3672,5.4035,123287,0
2015-03-04,5.4107,5.4107,5.3528,5.3744,129084,0
2015-03-05,5.3744,5.4107,5.3457,5.4107,142615,0
2015-03-06,5.3817,5.3817,5.331,5.3457,84078,0
2015-03-09,5.3817,5.3963,5.3166,5.3238,104512,0
2015-03-10,5.2586,5.2731,5.2079,5.2079,121628,0
2015-03-11,5.1934,5.2442,5.1934,5.2369,117214,0
2015-03-12,5.3166,5.4035,5.3166,5.3744,200325,0
2015-03-13,5.331,5.331,5.2731,5.3021,169261,0
2015-03-16,5.3672,5.3744,5.3021,5.331,118454,0
2015-03-17,5.3238,5.3528,5.3021,5.3238,153109,0
2015-03-18,5.3021,5.3963,5.2803,5.3963,139440,0
2015-03-19,5.3963,5.4112,5.3589,5.3963,94186,0
2015-03-20,5.4632,5.5527,5.456,5.5378,128358,0
2015-03-23,5.5454,5.5901,5.5378,5.5825,62521,0
2015-03-24,5.5603,5.5825,5.5229,5.5304,58361,0
2015-03-25,5.5527,5.5677,5.4859,5.5229,50851,0
2015-03-26,5.4559,5.4708,5.4186,5.4335,38104,0
2015-03-27,5.4112,5.4335,5.3813,5.4037,79562,0
2015-03-30,5.4037,5.4261,5.3666,5.4186,118471,0
2015-03-31,5.3666,5.4708,5.2248,5.329,175881,0
2015-04-01,5.3068,5.3216,5.277,5.277,95930,0
2015-04-02,5.2845,5.3068,5.277,5.3068,49105,0
2015-04-06,5.262,5.3666,5.262,5.3068,46555,0
2015-04-07,5.344,5.3813,5.2993,5.3216,80719,0
2015-04-08,5.3666,5.3963,5.3515,5.3813,61584,0
2015-04-09,5.4037,5.4037,5.3515,5.3888,36864,0
2015-04-10,5.3888,5.3963,5.3666,5.3888,39312,0
2015-04-13,5.3216,5.344,5.3068,5.3142,84257,0
2015-04-14,5.3142,5.329,5.3068,5.3216,52059,0
2015-04-15,5.3142,5.3738,5.2993,5.3666,50751,0
2015-04-16,5.4112,5.4559,5.4112,5.4559,77861,0
2015-04-17,5.3589,5.3738,5.329,5.329,48568,0
2015-04-20,5.344,5.3589,5.3216,5.3515,35768,0
2015-04-21,5.329,5.3589,5.2993,5.329,58664,0
2015-04-22,5.3142,5.3216,5.2918,5.3216,74497,0
2015-04-23,5.3216,5.3666,5.3068,5.3589,94722,0
2015-04-24,5.4335,5.4782,5.4335,5.4782,95627,0
2015-04-27,5.4859,5.5155,5.4782,5.4782,41054,0
2015-04-28,5.5081,5.5155,5.5005,5.5155,56767,0
2015-04-29,5.4112,5.441,5.4037,5.4335,111494,0
2015-04-30,5.3515,5.3589,5.3068,5.329,99821,0
2015-05-01,5.3216,5.3666,5.3216,5.3589,45215,0
2015-05-04,5.3666,5.3738,5.329,5.3515,63194,0
2015-05-05,5.3666,5.3738,5.3366,5.3515,39581,0
2015-05-06,5.344,5.344,5.2545,5.2545,62019,0
2015-05-07,5.2545,5.2545,5.2248,5.2248,50981,0
2015-05-08,5.2473,5.2845,5.2322,5.2397,83183,0
2015-05-11,5.195,5.2173,5.1502,5.1578,97674,0
2015-05-12,5.2322,5.5155,5.2322,5.277,82807,0
2015-05-13,5.3366,5.3666,5.329,5.3666,59818,0
2015-05-14,5.4037,5.4112,5.3142,5.344,107738,0
2015-05-15,5.3068,5.3515,5.2993,5.329,70774,0
2015-05-18,5.2397,5.262,5.195,5.2473,109790,0
2015-05-19,5.1801,5.195,5.1502,5.1653,84049,0
2015-05-20,5.1502,5.1578,5.128,5.1354,54371,0
2015-05-21,5.1727,5.2025,5.1578,5.2025,38776,0
2015-05-22,5.2025,5.2248,5.1801,5.1875,52191,0
2015-05-26,5.2025,5.2173,5.1875,5.2025,39717,0
2015-05-27,5.1801,5.195,5.1578,5.1727,74464,0
2015-05-28,5.1354,5.1578,5.1055,5.143,97823,0
2015-05-29,5.1502,5.1801,5.1502,5.1801,58630,0
2015-06-01,5.128,5.1578,5.128,5.128,134293,0
2015-06-02,5.0907,5.128,5.0907,5.1055,117224,0
2015-06-03,5.0758,5.1204,5.0609,5.1055,100223,0
2015-06-04,5.0012,5.0012,4.9713,5.0012,87477,0
2015-06-05,4.949,4.964,4.9341,4.9565,77012,0
2015-06-08,4.9565,4.9938,4.9341,4.9863,78757,0
2015-06-09,4.9863,4.9938,4.9415,4.9565,99672,0
2015-06-10,5.0237,5.0609,5.0161,5.0609,67620,0
2015-06-11,5.0609,5.1204,5.0609,5.098,61120,0
2015-06-12,5.0609,5.0758,5.0384,5.0458,35017,0
2015-06-15,5.0535,5.0758,5.0458,5.0458,97002,0
2015-06-16,5.0309,5.0683,4.9938,5.0237,162475,0
2015-06-17,5.0237,5.0609,4.9565,5.0237,128801,0
2015-06-18,5.0466,5.1234,5.0237,5.0619,96077,0
2015-06-19,5.0695,5.0927,5.0619,5.0695,51295,0
2015-06-22,5.1081,5.1312,5.0851,5.1004,56111,0
2015-06-23,5.1081,5.1466,5.1081,5.1234,63083,0
2015-06-24,5.1466,5.1466,5.1234,5.1466,46607,0
2015-06-25,5.1312,5.1312,5.1081,5.1312,68868,0
2015-06-26,5.0312,5.039,5.0004,5.0237,145547,0
2015-06-29,5.0004,5.0004,4.9315,4.9621,141252,0
2015-06-30,5.039,5.039,4.9236,4.9392,121469,0
2015-07-01,4.9851,5.0237,4.9468,4.9621,38015,0
2015-07-02,5.0004,5.0004,4.9392,4.9621,62881,0
2015-07-06,4.8699,4.8699,4.8161,4.8469,83059,0
2015-07-07,4.8239,4.8392,4.7471,4.8007,73685,0
2015-07-08,4.7471,4.7471,4.6932,4.6932,152709,0
2015-07-09,4.7854,4.7854,4.7009,4.7085,119251,0
2015-07-10,4.7548,4.77,4.7239,4.7625,71602,0
2015-07-13,4.7239,4.7548,4.7085,4.7163,96727,0
2015-07-14,4.8086,4.8086,4.7777,4.7854,65752,0
2015-07-15,4.8239,4.8316,4.7777,4.7931,56313,0
2015-07-16,4.8392,4.8622,4.8392,4.8622,82277,0
2015-07-17,4.8392,4.8392,4.8161,4.8239,46736,0
2015-07-20,4.8316,4.8622,4.8086,4.8086,61447,0
2015-07-21,4.8239,4.8469,4.8086,4.8392,49471,0
2015-07-22,4.7854,4.7854,4.7548,4.77,35802,0
2015-07-23,4.7471,4.7625,4.7316,4.7393,65743,0
2015-07-24,4.7163,4.7163,4.6548,4.6548,79803,0
2015-07-27,4.6625,4.6855,4.6318,4.6396,102457,0
2015-07-28,4.6703,4.7239,4.6703,4.7085,36972,0
2015-07-29,4.7085,4.7393,4.7085,4.7163,40879,0
2015-07-30,4.7239,4.7316,4.7009,4.7163,44005,0
2015-07-31,4.7625,4.77,4.7163,4.7239,98811,0
2015-08-03,4.7393,4.7393,4.7009,4.7009,79881,0
2015-08-04,4.7548,4.8007,4.7548,4.7777,41530,0
2015-08-05,4.7548,4.7931,4.7548,4.7625,43483,0
2015-08-06,4.6855,4.7009,4.6703,4.6855,137373,0
2015-08-07,4.6625,4.6625,4.6242,4.6548,77981,0
2015-08-10,4.6548,4.7163,4.6548,4.7009,49082,0
2015-08-11,4.6088,4.6088,4.5551,4.6011,138360,0
2015-08-12,4.5551,4.5779,4.5319,4.5703,67957,0
2015-08-13,4.5474,4.5626,4.5474,4.5551,62620,0
2015-08-14,4.5397,4.5626,4.5319,4.5626,43483,0
2015-08-17,4.5779,4.5935,4.5397,4.5935,58062,0
2015-08-18,4.5242,4.5703,4.5166,4.5319,109228,0
2015-08-19,4.5551,4.6011,4.5397,4.5703,90868,0
2015-08-20,4.4935,4.4935,4.4398,4.463,99332,0
2015-08-21,4.4168,4.4398,4.2323,4.2862,222880,0
2015-08-24,3.8945,4.0865,3.8945,4.0249,245115,0
2015-08-25,4.3014,4.3706,4.2247,4.2247,194108,0
2015-08-26,4.2169,4.2709,4.1864,4.2709,192287,0
2015-08-27,4.2938,4.3629,4.2862,4.3554,333408,0
2015-08-28,4.3477,4.3477,4.2786,4.3477,60538,0
2015-08-31,4.2709,4.2786,4.2323,4.2478,96597,0
2015-09-01,4.1248,4.1556,4.1017,4.1172,109358,0
2015-09-02,4.1709,4.1786,4.1325,4.1786,50382,0
2015-09-03,4.1248,4.1864,4.1172,4.1248,125890,0
2015-09-04,4.0481,4.0787,4.0403,4.0634,42961,0
2015-09-08,4.1632,4.2169,4.1632,4.2169,116517,0
2015-09-09,4.2786,4.2786,4.1864,4.2017,18878,0
2015-09-10,4.2017,4.2555,4.1632,4.2169,80670,0
2015-09-11,4.1939,4.2017,4.1709,4.2017,35150,0
2015-09-14,4.2093,4.2632,4.2093,4.2478,98811,0
2015-09-15,4.2017,4.2555,4.2017,4.2555,50382,0
2015-09-16,4.3014,4.3477,4.2938,4.3477,49340,0
2015-09-17,4.3078,4.4111,4.3078,4.3556,86577,0
2015-09-18,4.3477,4.3794,4.3238,4.3238,28812,0
2015-09-21,4.3635,4.3635,4.3078,4.3078,111725,0
2015-09-22,4.2681,4.2681,4.2125,4.2443,102038,0
2015-09-23,4.2125,4.2283,4.1649,4.1727,82570,0
2015-09-24,4.1649,4.2203,4.1649,4.2125,124391,0
2015-09-25,4.2125,4.2443,4.1966,4.2443,159285,0
2015-09-28,4.2919,4.2919,4.1966,4.2125,144476,0
2015-09-29,4.1966,4.2363,4.149,4.1649,136135,0
2015-09-30,4.2363,4.2919,4.1966,4.2602,145191,0
2015-10-01,4.3317,4.3396,4.2602,4.2759,52969,0
2015-10-02,4.2283,4.3078,4.2203,4.2919,59134,0
2015-10-05,4.3714,4.4111,4.3477,4.4033,69810,0
2015-10-06,4.3953,4.443,4.3953,4.443,48690,0
2015-10-07,4.4748,4.5384,4.4669,4.5146,105275,0
2015-10-08,4.4987,4.578,4.4987,4.578,19501,0
2015-10-09,4.6099,4.6416,4.594,4.6416,152238,0
2015-10-12,4.6179,4.6496,4.6179,4.6337,32806,0
2015-10-13,4.5462,4.578,4.5304,4.5384,42527,0
2015-10-14,4.5543,4.5701,4.5304,4.5384,36613,0
2015-10-15,4.5462,4.6099,4.5462,4.594,69955,0
2015-10-16,4.594,4.594,4.5622,4.5701,70205,0
2015-10-19,4.5462,4.5701,4.4987,4.5384,30343,0
2015-10-20,4.5304,4.5462,4.5225,4.5225,29064,0
2015-10-21,4.5543,4.5543,4.4906,4.5066,45041,0
2015-10-22,4.5384,4.5543,4.5304,4.5462,35859,0
2015-10-23,4.578,4.6099,4.5701,4.578,57750,0
2015-10-26,4.594,4.6256,4.5622,4.5622,46929,0
2015-10-27,4.578,4.578,4.5462,4.5543,58756,0
2015-10-28,4.5146,4.5304,4.4748,4.4987,56366,0
2015-10-29,4.4509,4.4589,4.4033,4.4193,93607,0
2015-10-30,4.427,4.435,4.3714,4.427,43028,0
2015-11-02,4.3714,4.4111,4.3714,4.3794,68049,0
2015-11-03,4.427,4.4827,4.427,4.4827,40112,0
2015-11-04,4.4669,4.4669,4.435,4.443,44096,0
2015-11-05,4.4193,4.435,4.3873,4.4033,46048,0
2015-11-06,4.3714,4.3714,4.3317,4.3396,52339,0
2015-11-09,4.2681,4.2681,4.2203,4.2522,83146,0
2015-11-10,4.2443,4.2681,4.2283,4.2602,43908,0
2015-11-11,4.284,4.3159,4.2681,4.2919,52088,0
2015-11-12,4.2602,4.3078,4.2602,4.284,39255,0
2015-11-13,4.2522,4.2522,4.2203,4.2283,20509,0
2015-11-16,4.2125,4.2602,4.2046,4.2602,34349,0
2015-11-17,4.3,4.3159,4.2759,4.3,45041,0
2015-11-18,4.3238,4.3396,4.3,4.3396,43283,0
2015-11-19,4.3953,4.4509,4.3953,4.443,69451,0
2015-11-20,4.4748,4.5146,4.4509,4.4748,84547,0
2015-11-23,4.4748,4.4906,4.4111,4.4111,64795,0
2015-11-24,4.4111,4.4509,4.4111,4.443,26926,0
2015-11-25,4.4193,4.4193,4.3794,4.3794,33467,0
2015-11-27,4.3635,4.427,4.3396,4.3477,77754,0
2015-11-30,4.3317,4.3953,4.3317,4.3556,79390,0
2015-12-01,4.3953,4.4589,4.3953,4.4589,70144,0
2015-12-02,4.4827,4.4987,4.4509,4.4509,60885,0
2015-12-03,4.443,4.4748,4.3953,4.4033,155455,0
2015-12-04,4.3794,4.4193,4.3794,4.4193,52591,0
2015-12-07,4.3714,4.3873,4.3477,4.3477,69324,0
2015-12-08,4.2759,4.3,4.2522,4.2602,201638,0
2015-12-09,4.2602,4.3,4.2363,4.2443,71590,0
2015-12-10,4.2522,4.2759,4.2443,4.2759,99772,0
2015-12-11,4.2203,4.2203,4.1887,4.1966,149722,0
2015-12-14,4.1809,4.1966,4.157,4.157,59823,0
2015-12-15,4.1649,4.1887,4.1649,4.1727,52969,0
2015-12-16,4.1966,4.2602,4.1966,4.2522,107195,0
2015-12-17,4.2602,4.2602,4.2125,4.2125,95621,0
2015-12-18,4.2443,4.284,4.2443,4.2522,68947,0
2015-12-21,4.2203,4.284,4.2203,4.2522,108580,0
2015-12-22,4.284,4.2919,4.2681,4.2681,114456,0
2015-12-23,4.2919,4.3159,4.284,4.3,109586,0
2015-12-24,4.3477,4.3477,4.3,4.3,66248,0
2015-12-28,4.3078,4.3396,4.3,4.3396,129430,0
2015-12-29,4.4793,4.4875,4.3726,4.4548,189172,0
2015-12-30,4.4631,4.4875,4.4383,4.4671,178627,0
2015-12-31,4.4383,4.4811,4.4383,4.4793,75245,0
2016-01-04,4.3067,4.3821,4.2985,4.3808,98290,0
2016-01-05,4.3479,4.3724,4.3314,4.3314,103151,0
2016-01-06,4.2328,4.2657,4.1671,4.2575,111649,0
2016-01-07,4.2328,4.2328,4.1258,4.1752,187385,0
2016-01-08,4.1752,4.1752,3.9451,4.0932,227022,0
2016-01-11,4.1095,4.1096,4.0274,4.0676,101458,0
2016-01-12,4.1341,4.1423,4.0602,4.1013,156749,0
2016-01-13,4.1671,4.1836,4.0684,4.0849,227038,0
2016-01-14,4.0684,4.0849,4.0274,4.0766,87414,0
2016-01-15,3.9451,3.9614,3.9205,3.9205,217463,0
2016-01-19,3.9205,4.0027,3.9205,3.9781,75069,0
2016-01-20,3.9205,3.9228,3.8219,3.8712,141092,0
2016-01-21,3.9123,3.9534,3.8957,3.9534,107716,0
2016-01-22,4.011,4.0418,4.011,4.0192,33781,0
2016-01-25,4.0192,4.0436,3.9984,4.0354,72298,0
2016-01-26,4.0274,4.0849,4.0192,4.0766,96616,0
2016-01-27,4.0684,4.1013,4.052,4.0602,78714,0
2016-01-28,4.1258,4.1589,4.1119,4.1589,29737,0
2016-01-29,4.1671,4.1918,4.1589,4.1671,46525,0
2016-02-01,4.1341,4.2082,4.1341,4.1752,34630,0
2016-02-02,4.1178,4.1178,4.0684,4.0766,48436,0
2016-02-03,4.1013,4.1341,4.0766,4.1258,60402,0
2016-02-04,4.2,4.2573,4.1918,4.2409,55149,0
2016-02-05,4.2163,4.2163,4.1423,4.1423,48195,0
2016-02-08,4.0932,4.1178,4.0684,4.0684,70093,0
2016-02-09,4.0192,4.0684,3.9943,3.9945,104123,0
2016-02-10,4.0354,4.0354,3.9614,4.0354,36928,0
2016-02-11,3.9781,3.9862,3.9451,3.9534,147887,0
2016-02-12,3.9451,4.0027,3.9123,3.9862,62073,0
2016-02-16,4.1589,4.1589,4.052,4.0849,72100,0
2016-02-17,4.1341,4.1341,4.0849,4.1258,37162,0
2016-02-18,4.2,4.2,4.1423,4.1836,45246,0
2016-02-19,4.2,4.2,4.1178,4.1671,39803,0
2016-02-22,4.2163,4.2904,4.2163,4.2575,89134,0
2016-02-23,4.2739,4.3067,4.2146,4.2328,42247,0
2016-02-24,4.1505,4.1803,4.1095,4.1752,25799,0
2016-02-25,4.1505,4.2245,4.1342,4.1752,46890,0
2016-02-26,4.2163,4.2245,4.1505,4.1589,43828,0
2016-02-29,4.1423,4.2007,4.1423,4.1423,37286,0
2016-03-01,4.1918,4.2575,4.1918,4.2575,54791,0
2016-03-02,4.315,4.389,4.2807,4.389,72396,0
2016-03-03,4.43,4.504,4.4052,4.4793,73677,0
2016-03-04,4.5121,4.5944,4.4875,4.5944,47586,0
2016-03-07,4.5698,4.6109,4.5206,4.5861,117091,0
2016-03-08,4.5617,4.5698,4.5206,4.5451,32930,0
2016-03-09,4.6109,4.6274,4.5867,4.619,61133,0
2016-03-10,4.619,4.619,4.5452,4.5698,26711,0
2016-03-11,4.6026,4.7177,4.6026,4.7095,57757,0
2016-03-14,4.6848,4.6849,4.6027,4.619,50692,0
2016-03-15,4.5534,4.5534,4.5206,4.5206,26709,0
2016-03-16,4.6222,4.6222,4.5206,4.6137,60205,0
2016-03-17,4.6308,4.7155,4.6308,4.7071,47678,0
2016-03-18,4.7071,4.7071,4.6562,4.6731,28670,0
2016-03-21,4.6477,4.6988,4.6477,4.6562,32776,0
2016-03-22,4.6731,4.6987,4.6256,4.6731,43866,0
2016-03-23,4.6562,4.6816,4.5884,4.6137,73882,0
2016-03-24,4.5884,4.6053,4.5628,4.5799,41343,0
2016-03-28,4.6731,4.6731,4.6053,4.6308,82265,0
2016-03-29,4.6308,4.6731,4.5459,4.6393,102176,0
2016-03-30,4.6816,4.6987,4.6646,4.6816,45746,0
2016-03-31,4.7071,4.7409,4.6731,4.7155,37246,0
2016-04-01,4.6393,4.6901,4.5957,4.6731,44999,0
2016-04-04,4.6646,4.7071,4.5884,4.5884,59728,0
2016-04-05,4.529,4.529,4.4271,4.4271,68706,0
2016-04-06,4.4782,4.5375,4.4782,4.5375,114839,0
2016-04-07,4.5034,4.5119,4.4782,4.4782,37903,0
2016-04-08,4.5799,4.5799,4.5206,4.5206,31215,0
2016-04-11,4.5544,4.5968,4.529,4.5459,43787,0
2016-04-12,4.5884,4.6646,4.5884,4.6646,62911,0
2016-04-13,4.7239,4.7325,4.6987,4.7155,41700,0
2016-04-14,4.7833,4.8004,4.7409,4.7833,26497,0
2016-04-15,4.7495,4.8004,4.7495,4.7833,89512,0
2016-04-18,4.8004,4.8342,4.7832,4.8089,26130,0
2016-04-19,4.8598,4.8936,4.8513,4.8767,130130,0
2016-04-20,4.8767,4.9276,4.8767,4.9192,45489,0
2016-04-21,4.9444,4.9444,4.8919,4.9039,24792,0
2016-04-22,4.8682,4.9192,4.8513,4.8767,47358,0
2016-04-25,4.8427,4.902,4.8427,4.8767,29708,0
2016-04-26,4.902,4.902,4.8767,4.8851,15310,0
2016-04-27,4.7833,4.8257,4.7832,4.8089,48161,0
2016-04-28,4.7833,4.8598,4.7833,4.8004,28063,0
2016-04-29,4.8257,4.8427,4.7918,4.8257,22274,0
2016-05-02,4.8089,4.8342,4.8004,4.8257,27325,0
2016-05-03,4.8004,4.8513,4.7665,4.7749,40180,0
2016-05-04,4.7409,4.7749,4.7155,4.7254,38400,0
2016-05-05,4.7409,4.7579,4.7071,4.7239,55353,0
2016-05-06,4.6646,4.6816,4.6562,4.6646,34171,0
2016-05-09,4.8767,4.953,4.7495,4.7833,549152,0
2016-05-10,4.7833,4.8427,4.7665,4.8427,366417,0
2016-05-11,4.8682,4.9107,4.8342,4.9107,336803,0
2016-05-12,4.9276,4.953,4.8851,4.8936,167469,0
2016-05-13,4.9192,4.9192,4.8342,4.8504,202733,0
2016-05-16,4.902,4.9444,4.902,4.936,137343,0
2016-05-17,4.9444,4.9487,4.8936,4.9107,147975,0
2016-05-18,4.8767,4.9192,4.8342,4.8682,106477,0
2016-05-19,4.8682,4.8682,4.8089,4.8342,98418,0
2016-05-20,4.8342,4.8682,4.8342,4.8427,87342,0
2016-05-23,4.8342,4.8427,4.8174,4.8342,78532,0
2016-05-24,4.8089,4.8257,4.7918,4.8012,77183,0
2016-05-25,4.8342,4.8722,4.8313,4.8513,141976,0
2016-05-26,4.8682,4.902,4.8682,4.8936,38535,0
2016-05-27,4.902,4.9192,4.8936,4.9192,64109,0
2016-05-31,4.9192,4.9192,4.8767,4.8851,45675,0
2016-06-01,4.8851,4.8851,4.8427,4.8513,58423,0
2016-06-02,4.8089,4.8427,4.7918,4.8089,123341,0
2016-06-03,4.8427,4.8767,4.7918,4.8767,77564,0
2016-06-06,4.8513,4.936,4.8513,4.936,73601,0
2016-06-07,4.9444,4.9785,4.936,4.9444,52147,0
2016-06-08,4.953,5.0379,4.953,5.0209,98331,0
2016-06-09,4.97,5.0209,4.9478,4.9785,60140,0
2016-06-10,4.9444,4.953,4.8427,4.8683,114581,0
2016-06-13,4.8513,4.9107,4.8342,4.8767,82899,0
2016-06-14,4.8427,4.8599,4.7495,4.7665,173992,0
2016-06-15,4.7665,4.7665,4.7495,4.7665,71176,0
2016-06-16,4.8363,4.8363,4.7141,4.7577,93483,0
2016-06-17,4.7839,4.8363,4.7839,4.8276,35716,0
2016-06-20,4.8711,4.9323,4.8187,4.845,194486,0
2016-06-21,4.88,4.8886,4.8363,4.8711,38401,0
2016-06-22,4.8886,4.941,4.8625,4.9061,51003,0
2016-06-23,5.0022,5.0022,4.9323,5.0022,65048,0
2016-06-24,4.7577,4.88,4.7141,4.8537,109243,0
2016-06-27,4.8187,4.8187,4.4521,4.6181,232826,0
2016-06-28,4.7403,4.7839,4.6791,4.7315,140798,0
2016-06-29,4.7577,4.8187,4.7403,4.8187,52205,0
2016-06-30,4.8711,4.9235,4.845,4.9235,46441,0
2016-07-01,4.9061,4.9323,4.8276,4.8537,52181,0
2016-07-05,4.7752,4.8363,4.7752,4.8187,34687,0
2016-07-06,4.8013,4.8625,4.778,4.8537,58817,0
2016-07-07,4.88,4.9061,4.845,4.8537,47367,0
2016-07-08,4.9061,4.9585,4.9061,4.941,57336,0
2016-07-11,4.9759,5.0282,4.9759,5.0022,82048,0
2016-07-12,5.037,5.0382,4.9846,5.0108,116479,0
2016-07-13,5.0196,5.0546,5.0196,5.0283,43414,0
2016-07-14,5.0458,5.0893,5.0458,5.072,42734,0
2016-07-15,5.0894,5.0894,5.0283,5.0283,28377,0
2016-07-18,5.0632,5.0894,5.0458,5.0546,73851,0
2016-07-19,5.0283,5.037,4.9891,4.9934,31596,0
2016-07-20,5.0022,5.0458,4.9934,5.0196,49196,0
2016-07-21,5.0458,5.0632,5.0022,5.0346,93627,0
2016-07-22,5.0108,5.045,5.0108,5.0108,16862,0
2016-07-25,5.0283,5.0632,5.0283,5.0546,40343,0
2016-07-26,5.1418,5.1505,5.0546,5.0632,120690,0
2016-07-27,5.0806,5.0981,5.0458,5.0458,75628,0
2016-07-28,5.072,5.1418,5.0632,5.1003,68366,0
2016-07-29,5.133,5.2379,5.133,5.2291,75189,0
2016-08-01,5.2291,5.3076,5.1525,5.1854,79363,0
2016-08-02,5.133,5.1942,5.1156,5.1156,122347,0
2016-08-03,5.0806,5.1505,5.0196,5.1418,67872,0
2016-08-04,5.1593,5.2291,5.1244,5.1767,78182,0
2016-08-05,5.168,5.2466,5.1593,5.1854,23705,0
2016-08-08,5.2029,5.2291,5.1767,5.2204,79492,0
2016-08-09,5.264,5.2989,5.2379,5.264,72918,0
2016-08-10,5.2726,5.2726,5.2204,5.2552,55285,0
2016-08-11,5.2552,5.2816,5.2365,5.2816,34309,0
2016-08-12,5.2726,5.2901,5.2291,5.2379,56044,0
2016-08-15,5.2726,5.3076,5.2379,5.2816,70207,0
2016-08-16,5.2902,5.2989,5.2291,5.2379,76258,0
2016-08-17,5.2379,5.2816,5.2126,5.2379,30811,0
2016-08-18,5.2116,5.2816,5.2116,5.2465,50238,0
2016-08-19,5.2291,5.2291,5.1593,5.1854,47533,0
2016-08-22,5.1942,5.2204,5.1593,5.1942,41980,0
2016-08-23,5.2379,5.2379,5.2116,5.2116,35943,0
2016-08-24,5.2379,5.264,5.2204,5.2552,33434,0
2016-08-25,5.2291,5.2552,5.1854,5.2291,20321,0
2016-08-26,5.2379,5.2552,5.1505,5.1942,81017,0
2016-08-29,5.1593,5.1593,5.0981,5.1156,56061,0
2016-08-30,5.1069,5.1505,5.0633,5.0806,52054,0
2016-08-31,5.0283,5.0545,4.9934,5.0022,84565,0
2016-09-01,5.0022,5.0546,4.9934,5.0546,49438,0
2016-09-02,5.1244,5.1244,5.0196,5.0894,48882,0
2016-09-06,5.0981,5.133,5.0894,5.1156,60624,0
2016-09-07,5.133,5.1407,5.0981,5.1244,45196,0
2016-09-08,5.1244,5.1244,5.0546,5.0546,60034,0
2016-09-09,5.0283,5.1244,4.9148,4.9498,100925,0
2016-09-12,4.9323,4.9323,4.8013,4.9235,101413,0
2016-09-13,4.9148,4.9148,4.7621,4.7752,86771,0
2016-09-14,4.7926,4.8711,4.7926,4.8276,153406,0
2016-09-15,4.8625,4.9498,4.845,4.9323,76706,0
2016-09-16,4.9061,4.9672,4.8711,4.9061,70294,0
2016-09-19,4.96,5.014,4.924,4.9511,102265,0
2016-09-20,4.969,4.978,4.9061,4.9511,69806,0
2016-09-21,4.9869,5.0229,4.9511,5.0229,98764,0
2016-09-22,5.005,5.1038,5.005,5.0588,46101,0
2016-09-23,5.1038,5.1127,5.0768,5.1127,88985,0
2016-09-26,5.1217,5.1217,5.0583,5.1038,77529,0
2016-09-27,5.0948,5.1487,5.0948,5.1487,33927,0
2016-09-28,5.1846,5.2296,5.1127,5.2296,115486,0
2016-09-29,5.2656,5.3014,5.1937,5.2475,85357,0
2016-09-30,5.2566,5.2745,5.2027,5.2385,82388,0
2016-10-03,5.1577,5.2027,4.7174,5.1127,255533,0
2016-10-04,5.1487,5.1667,5.1127,5.1308,53865,0
2016-10-05,5.1577,5.1667,5.1127,5.1487,31847,0
2016-10-06,5.1487,5.1577,5.1308,5.1577,40138,0
2016-10-07,5.1308,5.1308,5.0679,5.1217,49593,0
2016-10-10,5.1308,5.1667,5.1308,5.15,33448,0
2016-10-11,5.0948,5.1127,5.0498,5.0679,42831,0
2016-10-12,5.0768,5.1038,5.0584,5.0858,34629,0
2016-10-13,5.0498,5.0588,5.0147,5.0409,34429,0
2016-10-14,5.0858,5.1038,5.0511,5.0679,33746,0
2016-10-17,5.0409,5.0768,4.9421,5.005,45745,0
2016-10-18,5.0498,5.0858,4.9511,4.9869,136080,0
2016-10-19,5.014,5.0409,5.005,5.005,68380,0
2016-10-20,5.014,5.0319,5.014,5.0319,25690,0
2016-10-21,4.9869,5.0229,4.96,4.9959,35563,0
2016-10-24,4.9959,5.014,4.9869,5.014,36069,0
2016-10-25,5.014,5.0498,5.014,5.0498,50851,0
2016-10-26,5.014,5.0498,4.9869,5.0409,69458,0
2016-10-27,5.014,5.0498,4.969,5.005,59270,0
2016-10-28,4.9959,5.0409,4.9959,5.005,31211,0
2016-10-31,5.005,5.0319,4.9511,4.9959,53140,0
2016-11-01,5.005,5.005,4.9511,4.969,40478,0
2016-11-02,4.9421,4.978,4.9421,4.9421,42562,0
2016-11-03,4.96,4.9697,4.9464,4.9511,33735,0
2016-11-04,4.9421,4.969,4.8522,4.8522,112530,0
2016-11-07,4.9421,4.9959,4.9061,4.9959,58893,0
2016-11-08,4.969,5.005,4.9061,4.969,31993,0
2016-11-09,4.9061,4.978,4.8964,4.96,60067,0
2016-11-10,5.0229,5.0229,4.9807,4.9959,37900,0
2016-11-11,5.005,5.005,4.9421,4.9959,40788,0
2016-11-14,4.978,5.014,4.9421,4.9421,48159,0
2016-11-15,4.96,4.978,4.924,4.978,31902,0
2016-11-16,4.9151,4.9511,4.9061,4.9061,63415,0
2016-11-17,4.8971,4.969,4.8526,4.8611,44960,0
2016-11-18,4.8882,4.924,4.8882,4.9151,19600,0
2016-11-21,4.933,4.978,4.8971,4.969,50444,0
2016-11-22,4.9959,5.1127,4.9959,5.0948,164484,0
2016-11-23,5.1217,5.1667,5.0948,5.1487,87731,0
2016-11-25,5.1308,5.2027,5.1294,5.1667,52422,0
2016-11-28,5.1667,5.2116,5.1217,5.1217,65374,0
2016-11-29,5.1038,5.1744,5.1038,5.1397,75225,0
2016-11-30,5.1217,5.1622,5.0679,5.1153,100452,0
2016-12-01,5.1397,5.2116,5.1397,5.1937,146054,0
2016-12-02,5.1577,5.1846,5.1249,5.1577,65963,0
2016-12-05,5.1127,5.1577,5.1038,5.1217,52222,0
2016-12-06,5.0948,5.1487,5.0768,5.1127,78271,0
2016-12-07,5.1308,5.1577,5.0768,5.0768,110918,0
2016-12-08,5.1217,5.1217,5.0274,5.0768,89900,0
2016-12-09,5.0858,5.1217,5.0588,5.0768,101717,0
2016-12-12,5.1038,5.1038,5.0498,5.0768,65242,0
2016-12-13,5.0679,5.1397,5.0679,5.0768,91024,0
2016-12-14,5.1127,5.1397,5.0409,5.0588,95140,0
2016-12-15,5.0409,5.0409,4.9869,5.014,101585,0
2016-12-16,4.9959,5.0391,4.9869,5.0229,55574,0
2016-12-19,4.9869,5.0319,4.9869,5.0319,82899,0
2016-12-20,5.014,5.0768,5.005,5.005,39716,0
2016-12-21,4.9869,5.0669,4.9869,5.0498,71288,0
2016-12-22,5.0768,5.0768,5.005,5.0409,68937,0
2016-12-23,4.9959,5.0409,4.9601,4.978,102368,0
2016-12-27,5.0506,5.0506,4.9972,5.0319,34681,0
2016-12-28,5.0967,5.1231,5.0596,5.0596,82772,0
2016-12-29,5.0596,5.1152,5.0319,5.0596,94888,0
2016-12-30,5.0319,5.069,4.9949,5.0135,111873,0
2017-01-03,5.0781,5.1059,5.0135,5.0874,59211,0
2017-01-04,5.1152,5.143,5.0596,5.1329,69891,0
2017-01-05,5.1336,5.2076,5.1336,5.2076,57566,0
2017-01-06,5.2076,5.2909,5.1828,5.2631,60905,0
2017-01-09,5.2909,5.3648,5.254,5.2909,127358,0
2017-01-10,5.2909,5.3648,5.2816,5.3464,105288,0
2017-01-11,5.3741,5.4019,5.2816,5.3557,147145,0
2017-01-12,5.4203,5.4852,5.3973,5.4297,152961,0
2017-01-13,5.3834,5.4203,5.3741,5.3834,48977,0
2017-01-17,5.3371,5.3464,5.2725,5.2909,155065,0
2017-01-18,5.2909,5.3186,5.254,5.254,87455,0
2017-01-19,5.3186,5.3186,5.2631,5.2909,56760,0
2017-01-20,5.3002,5.3371,5.2816,5.3094,80692,0
2017-01-23,5.2909,5.2909,5.2631,5.2631,42255,0
2017-01-24,5.2909,5.3371,5.2909,5.3186,64266,0
2017-01-25,5.3557,5.3836,5.3371,5.3557,58498,0
2017-01-26,5.3371,5.3704,5.3371,5.3371,73521,0
2017-01-27,5.3464,5.3926,5.3464,5.3741,50270,0
2017-01-30,5.3464,5.3834,5.3342,5.3834,75104,0
2017-01-31,5.3741,5.3834,5.328,5.3834,69890,0
2017-02-01,5.3648,5.4297,5.3464,5.3557,64268,0
2017-02-02,5.4019,5.4297,5.3648,5.3741,116498,0
2017-02-03,5.3741,5.4297,5.3648,5.4112,64662,0
2017-02-06,5.3834,5.4297,5.3464,5.4297,37815,0
2017-02-07,5.3834,5.4112,5.3648,5.3834,25667,0
2017-02-08,5.4112,5.4481,5.3805,5.4389,58266,0
2017-02-09,5.4297,5.5129,5.4297,5.4666,73400,0
2017-02-10,5.5221,5.5498,5.4852,5.5036,156225,0
2017-02-13,5.5498,5.5498,5.4758,5.5036,362585,0
2017-02-14,5.5407,5.5407,5.5036,5.5129,108468,0
2017-02-15,5.5407,5.6516,5.5407,5.6339,147128,0
2017-02-16,5.6608,5.6793,5.6238,5.6516,89980,0
2017-02-17,5.6331,5.6331,5.5961,5.6238,55070,0
2017-02-21,5.6608,5.7256,5.6452,5.7164,79535,0
2017-02-22,5.6979,5.7811,5.6887,5.7811,98240,0
2017-02-23,5.8274,5.8737,5.7811,5.8552,88703,0
2017-02-24,5.7719,5.8643,5.7534,5.8274,75034,0
2017-02-27,5.8182,5.8552,5.7997,5.8552,55664,0
2017-02-28,5.8274,5.8274,5.6793,5.6979,73668,0
2017-03-01,5.7348,5.7903,5.6979,5.7071,66693,0
2017-03-02,5.6979,5.698,5.5684,5.6062,79399,0
2017-03-03,5.6147,5.6424,5.5498,5.5684,54231,0
2017-03-06,5.5592,5.6331,5.5027,5.5961,94969,0
2017-03-07,5.5869,5.6424,5.5776,5.6424,99937,0
2017-03-08,5.6608,5.6608,5.6053,5.6238,47249,0
2017-03-09,5.6424,5.6424,5.5498,5.5869,66472,0
2017-03-10,5.5776,5.6008,5.5221,5.5314,73917,0
2017-03-13,5.5592,5.6147,5.5592,5.5869,57635,0
2017-03-14,5.5592,5.6147,5.5314,5.5776,56094,0
2017-03-15,5.5684,5.6331,5.5407,5.5961,83591,0
2017-03-16,5.6627,5.7196,5.6056,5.7196,106815,0
2017-03-17,5.7196,5.7196,5.6342,5.6817,70185,0
2017-03-20,5.6911,5.7007,5.6246,5.6911,43070,0
2017-03-21,5.7101,5.7101,5.5391,5.5391,87088,0
2017-03-22,5.5201,5.6342,5.4821,5.5201,88490,0
2017-03-23,5.5012,5.5382,5.4251,5.5106,67121,0
2017-03-24,5.5201,5.5866,5.5201,5.5581,49103,0
2017-03-27,5.5581,5.6531,5.5581,5.6246,123392,0
2017-03-28,5.6721,5.7386,5.6436,5.7292,95912,0
2017-03-29,5.7386,5.7957,5.6436,5.7957,60070,0
2017-03-30,5.7957,5.8337,5.7187,5.7957,42307,0
2017-03-31,5.7672,5.7957,5.7482,5.7576,47104,0
2017-04-03,5.7576,5.8432,5.7482,5.8432,55140,0
2017-04-04,5.7672,5.8432,5.7576,5.8337,78244,0
2017-04-05,5.8526,5.9191,5.8432,5.9191,47289,0
2017-04-06,5.9191,5.9191,5.8432,5.882,53423,0
2017-04-07,5.9097,5.9097,5.8051,5.8241,53807,0
2017-04-10,5.8716,5.8812,5.8432,5.8432,79584,0
2017-04-11,5.8716,5.9191,5.8622,5.9097,47351,0
2017-04-12,5.9002,5.9097,5.8655,5.8716,28198,0
2017-04-13,5.8716,5.8716,5.8337,5.8432,58950,0
2017-04-17,5.8432,5.8812,5.8432,5.8716,29516,0
2017-04-18,5.8526,5.8622,5.8147,5.8337,98977,0
2017-04-19,5.8337,5.8716,5.8337,5.8716,50611,0
2017-04-20,5.9002,5.9287,5.8812,5.9191,95202,0
2017-04-21,5.9382,5.9382,5.9097,5.9287,38864,0
2017-04-24,5.9856,6.0047,5.9191,5.9287,56597,0
2017-04-25,5.9762,5.9762,5.8432,5.9287,57743,0
2017-04-26,5.9002,5.9477,5.9002,5.9287,46802,0
2017-04-27,5.9477,5.9904,5.8812,5.9287,48082,0
2017-04-28,5.9477,5.9572,5.9191,5.9287,44365,0
2017-05-01,5.9097,6.0047,5.9097,5.9856,47345,0
2017-05-02,5.9572,6.0522,5.9572,6.0427,64453,0
2017-05-03,5.9667,5.9762,5.9191,5.9667,50672,0
2017-05-04,5.9382,5.9382,5.8337,5.8812,58480,0
2017-05-05,5.8716,5.8907,5.8241,5.8337,61184,0
2017-05-08,5.8812,5.8812,5.7576,5.7576,72320,0
2017-05-09,5.7957,5.7957,5.7101,5.7101,34093,0
2017-05-10,5.7101,5.7957,5.7101,5.7576,90011,0
2017-05-11,5.7767,5.7957,5.7386,5.7482,36786,0
2017-05-12,5.7482,5.7957,5.7196,5.7957,33902,0
2017-05-15,5.7767,5.7957,5.7576,5.7957,44843,0
2017-05-16,5.7957,5.8246,5.7576,5.7957,40111,0
2017-05-17,5.7482,5.7576,5.5106,5.5581,88044,0
2017-05-18,5.5487,5.6803,5.5487,5.6436,66261,0
2017-05-19,5.6627,5.7007,5.5971,5.6056,53343,0
2017-05-22,5.6627,5.7482,5.6579,5.7482,55693,0
2017-05-23,5.7101,5.7861,5.7007,5.7196,31039,0
2017-05-24,5.7196,5.7672,5.5866,5.7576,27929,0
2017-05-25,5.7576,5.8327,5.7576,5.7767,43154,0
2017-05-26,5.7672,5.7957,5.7495,5.7957,39272,0
2017-05-30,5.7482,5.7861,5.7102,5.7386,38959,0
2017-05-31,5.7482,5.8051,5.7178,5.7767,46898,0
2017-06-01,5.7672,5.808,5.7101,5.7386,49134,0
2017-06-02,5.7576,5.8184,5.7576,5.8147,39522,0
2017-06-05,5.7767,5.8337,5.7576,5.7957,38880,0
2017-06-06,5.7672,5.7861,5.7101,5.7101,35865,0
2017-06-07,5.7101,5.7672,5.7101,5.7482,30462,0
2017-06-08,5.7672,5.8812,5.7577,5.8812,31456,0
2017-06-09,5.8526,5.9002,5.8327,5.8337,72812,0
2017-06-12,5.8241,5.8708,5.7957,5.8241,33737,0
2017-06-13,5.8622,5.9856,5.8622,5.9667,73701,0
2017-06-14,5.9762,6.09,5.8907,6.0427,109871,0
2017-06-15,5.9667,6.0142,5.8526,5.9097,98289,0
2017-06-16,5.9194,6.0005,5.9185,5.9389,29318,0
2017-06-19,5.9584,6.0169,5.9487,5.9487,38362,0
2017-06-20,5.9584,5.9682,5.9097,5.9097,36347,0
2017-06-21,5.8512,5.8512,5.7634,5.7731,77495,0
2017-06-22,5.8122,5.9584,5.8035,5.9194,46808,0
2017-06-23,5.9389,5.9584,5.8804,5.8804,34485,0
2017-06-26,5.8999,5.9389,5.8512,5.8707,42127,0
2017-06-27,5.8999,5.9682,5.8806,5.9389,79228,0
2017-06-28,5.9682,6.0267,5.9292,6.0267,78300,0
2017-06-29,6.0169,6.0364,5.9487,5.9487,34904,0
2017-06-30,6.0267,6.0267,5.911,5.9389,55548,0
2017-07-03,5.9292,5.9682,5.9292,5.9584,13324,0
2017-07-05,6.0169,6.0424,5.9779,5.9974,25752,0
2017-07-06,5.9487,5.9974,5.9389,5.9584,21434,0
2017-07-07,5.9584,5.9828,5.9097,5.9194,58325,0
2017-07-10,5.9194,5.9389,5.8804,5.9292,36436,0
2017-07-11,5.8999,5.9292,5.8512,5.9292,35302,0
2017-07-12,5.9194,5.9583,5.9194,5.9194,27870,0
2017-07-13,5.9292,6.0364,5.9292,6.0169,26706,0
2017-07-14,6.0755,6.1145,6.0257,6.1047,67293,0
2017-07-17,6.1047,6.1047,5.9361,6.056,68683,0
2017-07-18,5.9779,6.1047,5.9779,6.0357,23817,0
2017-07-19,6.0755,6.1242,6.0657,6.1145,69326,0
2017-07-20,6.1145,6.1145,6.0364,6.1047,50549,0
2017-07-21,6.0462,6.1437,5.9974,6.1437,72030,0
2017-07-24,6.1437,6.1437,6.0852,6.095,50452,0
2017-07-25,6.1242,6.1437,6.095,6.095,47808,0
2017-07-26,6.1632,6.1731,6.1059,6.1145,50574,0
2017-07-27,6.134,6.2002,6.1242,6.1242,58416,0
2017-07-28,6.1242,6.1633,6.0755,6.0755,44944,0
2017-07-31,6.1145,6.1193,6.0462,6.0755,47942,0
2017-08-01,6.095,6.1465,6.0852,6.134,50877,0
2017-08-02,6.0852,6.2156,5.9974,6.1407,59257,0
2017-08-03,6.0852,6.1281,6.0657,6.1145,45668,0
2017-08-04,6.134,6.134,6.0707,6.0852,30156,0
2017-08-07,6.1437,6.2022,6.095,6.1632,37415,0
2017-08-08,6.1925,6.1925,6.095,6.1047,32891,0
2017-08-09,6.095,6.095,5.9974,5.9974,36370,0
2017-08-10,6.0072,6.0169,5.8512,5.8609,91806,0
2017-08-11,5.8609,6.212,5.7536,5.7829,435928,0
2017-08-14,5.7927,5.9194,5.7927,5.8707,88680,0
2017-08-15,5.8707,5.9097,5.8512,5.8609,90611,0
2017-08-16,5.9292,5.9633,5.9097,5.9584,55032,0
2017-08-17,5.9487,5.9974,5.9194,5.9487,60559,0
2017-08-18,5.9487,6.0072,5.9368,5.9974,37766,0
2017-08-21,6.0267,6.0267,5.9487,5.9877,37282,0
2017-08-22,5.9682,6.0755,5.9682,6.0462,23448,0
2017-08-23,5.9584,6.0852,5.9584,6.0852,43480,0
2017-08-24,6.0169,6.095,6.0169,6.0462,80643,0
2017-08-25,6.0462,6.134,6.0462,6.0852,42160,0
2017-08-28,6.1242,6.1242,6.0462,6.1242,29904,0
2017-08-29,6.0462,6.095,5.9974,6.0755,69940,0
2017-08-30,6.0364,6.1145,6.0072,6.1145,36827,0
2017-08-31,6.0755,6.112,6.0169,6.0364,71434,0
2017-09-01,6.056,6.134,6.0364,6.1242,31526,0
2017-09-05,6.056,6.0852,6.0462,6.0462,90600,0
2017-09-06,6.0364,6.095,6.0364,6.0364,37743,0
2017-09-07,6.0657,6.134,6.0657,6.134,39651,0
2017-09-08,6.095,6.134,6.095,6.1242,28486,0
2017-09-11,6.134,6.2022,6.118,6.1925,44733,0
2017-09-12,6.212,6.29,6.2022,6.2022,68501,0
2017-09-13,6.1925,6.1925,6.134,6.134,46943,0
2017-09-14,6.1437,6.2412,6.1255,6.2217,69959,0
2017-09-15,6.1925,6.1925,6.1437,6.1925,84334,0
2017-09-18,6.173,6.2217,6.173,6.212,66295,0
2017-09-19,6.2412,6.2412,6.2023,6.2315,60990,0
2017-09-20,6.29,6.29,6.212,6.29,66372,0
2017-09-21,6.37,6.37,6.17,6.19,81745,0
2017-09-22,6.23,6.26,6.2101,6.23,38656,0
2017-09-25,6.28,6.28,6.17,6.18,67545,0
2017-09-26,6.18,6.2,6.15,6.18,65326,0
2017-09-27,6.27,6.27,6.15,6.19,67875,0
2017-09-28,6.21,6.21,6.13,6.18,65781,0
2017-09-29,6.21,6.21,6.16,6.19,88882,0
2017-10-02,6.26,6.26,6.2036,6.215,57917,0
2017-10-03,6.23,6.23,6.14,6.195,109129,0
2017-10-04,6.2,6.2,6.16,6.17,43079,0
2017-10-05,6.13,6.16,6.1144,6.14,81945,0
2017-10-06,6.17,6.1776,6.09,6.12,57186,0
2017-10-09,6.15,6.1501,6.06,6.06,70552,0
2017-10-10,6.14,6.14,6.09,6.1186,86542,0
2017-10-11,6.15,6.16,6.091,6.13,72836,0
2017-10-12,6.18,6.21,6.18,6.21,40084,0
2017-10-13,6.26,6.3,6.24,6.3,75621,0
2017-10-16,6.27,6.32,6.25,6.26,69835,0
2017-10-17,6.32,6.3201,6.26,6.26,40455,0
2017-10-18,6.3,6.3,6.2812,6.29,26864,0
2017-10-19,6.31,6.31,6.24,6.25,65527,0
2017-10-20,6.3,6.3,6.27,6.27,36923,0
2017-10-23,6.26,6.29,6.26,6.29,46387,0
2017-10-24,6.33,6.33,6.2504,6.299,61188,0
2017-10-25,6.29,6.3,6.17,6.17,54801,0
2017-10-26,6.23,6.27,6.21,6.22,37070,0
2017-10-27,6.18,6.26,6.18,6.26,29396,0
2017-10-30,6.28,6.3,6.22,6.26,100557,0
2017-10-31,6.27,6.27,6.24,6.2549,61408,0
2017-11-01,6.3,6.3,6.27,6.28,46396,0
2017-11-02,6.3,6.3,6.28,6.295,38213,0
2017-11-03,6.3,6.35,6.27,6.3,62394,0
2017-11-06,6.33,6.33,6.29,6.31,36216,0
2017-11-07,6.32,6.34,6.28,6.3291,53306,0
2017-11-08,6.36,6.39,6.33,6.39,48486,0
2017-11-09,6.39,6.39,6.355,6.38,51572,0
2017-11-10,6.4,6.4,6.32,6.34,30911,0
