Date,Open,High,Low,Close,Volume,OpenInt
2007-09-25,10.421,10.421,10.421,10.421,0,0
2007-09-26,10.421,10.421,10.288,10.296,1558062,0
2007-09-27,10.288,10.288,10.235,10.235,172582,0
2007-09-28,10.261,10.391,10.16,10.341,180452,0
2007-10-01,10.261,10.421,10.261,10.391,74870,0
2007-10-02,10.445,10.495,10.421,10.421,18430,0
2007-10-03,10.416,10.517,10.391,10.425,45880,0
2007-10-04,10.425,10.449,10.421,10.421,5179,0
2007-10-05,10.421,10.441,10.421,10.421,6524,0
2007-10-08,10.445,10.445,10.391,10.391,36478,0
2007-10-09,10.421,10.421,10.391,10.391,74485,0
2007-10-10,10.421,10.512,10.364,10.492,23805,0
2007-10-11,10.468,10.468,10.421,10.421,23805,0
2007-10-12,10.421,10.46,10.421,10.421,12863,0
2007-10-15,10.445,10.531,10.421,10.421,30908,0
2007-10-16,10.445,10.938,10.36,10.445,29942,0
2007-10-17,10.43,10.934,10.421,10.563,25724,0
2007-10-18,10.624,10.624,10.495,10.495,22266,0
2007-10-19,10.52,10.577,10.52,10.52,2691,0
2007-10-22,10.468,10.468,10.391,10.421,60659,0
2007-10-23,10.421,10.512,10.288,10.441,51450,0
2007-10-24,10.386,10.445,10.386,10.421,26106,0
2007-10-25,10.421,10.421,10.024,10.024,237663,0
2007-10-26,9.911,10.024,9.897,9.902,45303,0
2007-10-29,9.984,10.105,9.984,10.105,13432,0
2007-10-30,10.043,10.112,10.043,10.112,22653,0
2007-10-31,10.16,10.284,10.024,10.024,47414,0
2007-11-01,9.897,10.031,9.892,9.938,37825,0
2007-11-02,9.922,9.998,9.809,9.857,14016,0
2007-11-05,9.844,9.844,9.668,9.809,7678,0
2007-11-06,9.754,9.754,9.549,9.563,10370,0
2007-11-07,9.615,9.615,8.8712,9.117,22459,0
2007-11-08,9.117,10.947,8.9179,9.011,78893,0
2007-11-09,9.0638,9.0638,8.3561,8.6018,73720,0
2007-11-12,8.6788,9.3372,8.6788,8.8824,62199,0
2007-11-13,8.8123,9.0781,8.765,9.0781,28989,0
2007-11-14,8.9597,9.3003,8.5425,8.8608,33786,0
2007-11-15,8.8608,8.9067,8.7513,8.7513,13823,0
2007-11-16,8.6534,8.8308,8.3737,8.6197,32441,0
2007-11-19,8.4403,8.6018,8.2294,8.3158,45303,0
2007-11-20,8.3339,8.4276,8.1042,8.4276,78514,0
2007-11-21,8.2945,9.0638,8.0792,8.3067,180644,0
2007-11-23,8.0242,8.4916,8.0242,8.4738,99636,0
2007-11-26,8.4127,8.5748,8.2501,8.3339,52216,0
2007-11-27,8.2554,8.6018,8.0363,8.3339,64695,0
2007-11-28,8.3339,8.6254,8.1834,8.6197,76587,0
2007-11-29,8.6362,9.0054,8.5872,8.9597,44917,0
2007-11-30,8.9067,9.635,8.9067,9.3225,61239,0
2007-12-03,9.2225,9.2225,8.5972,8.9532,52025,0
2007-12-04,9.897,9.897,8.5425,8.85,49528,0
2007-12-05,9.117,9.2012,8.5693,9.0952,56634,0
2007-12-06,8.9597,9.117,8.9597,9.117,21309,0
2007-12-07,9.0952,9.117,8.6018,8.9495,88695,0
2007-12-10,8.7513,9.0054,8.7513,8.85,94444,0
2007-12-11,8.6879,8.8824,8.6879,8.8002,64885,0
2007-12-12,8.9242,8.9654,8.5972,8.9447,74298,0
2007-12-13,8.8058,8.8058,8.5479,8.7256,38392,0
2007-12-14,8.6879,8.7055,8.3399,8.5972,46643,0
2007-12-17,8.4632,8.5425,8.3676,8.4231,66422,0
2007-12-18,8.5111,8.6045,8.273,8.3339,105774,0
2007-12-19,8.4403,8.5425,8.1784,8.3459,78893,0
2007-12-20,8.2294,8.4127,8.073,8.2844,143400,0
2007-12-21,8.3339,8.699,8.2294,8.4498,119213,0
2007-12-24,8.6427,8.7118,8.4498,8.5693,66803,0
2007-12-26,8.5693,8.9682,8.5479,8.8852,96750,0
2007-12-27,8.6788,8.6935,8.3339,8.4685,157420,0
2007-12-28,8.3067,8.5111,8.2105,8.5069,244544,0
2007-12-31,8.3676,8.5972,8.261,8.5308,214417,0
2008-01-02,8.5173,8.5425,8.4456,8.5173,30908,0
2008-01-03,8.6018,8.699,8.4498,8.6018,55860,0
2008-01-04,8.5069,8.699,8.5069,8.5425,77651,0
2008-01-07,8.6138,8.6299,8.3676,8.4276,21887,0
2008-01-08,8.4855,8.5631,8.4276,8.4403,27288,0
2008-01-09,8.3737,8.5173,8.3216,8.4349,43195,0
2008-01-10,8.395,8.5748,8.3399,8.5631,39936,0
2008-01-11,8.528,8.5972,8.3676,8.4231,74678,0
2008-01-14,8.5069,8.8058,8.4969,8.6879,71626,0
2008-01-15,8.6018,8.6935,8.4916,8.6427,31169,0
2008-01-16,8.5899,8.6197,8.4632,8.5425,42428,0
2008-01-17,8.5525,8.5525,8.2844,8.2844,61044,0
2008-01-18,8.3676,8.3737,7.9375,8.073,58549,0
2008-01-22,7.9757,8.6935,7.788,8.2554,55670,0
2008-01-23,7.8917,8.261,7.8135,8.261,47797,0
2008-01-24,8.5173,8.5173,8.1726,8.3122,39361,0
2008-01-25,8.4632,8.6018,8.2844,8.4738,46454,0
2008-01-28,8.4349,8.4582,8.2554,8.3561,62968,0
2008-01-29,8.2983,8.4632,8.2983,8.3853,58071,0
2008-01-30,8.395,8.4685,8.3676,8.4127,44954,0
2008-01-31,8.3853,8.6935,8.3853,8.5308,87928,0
2008-02-01,8.5229,8.6632,8.4969,8.6018,29564,0
2008-02-04,8.6138,8.8123,8.5576,8.6197,41848,0
2008-02-05,8.6138,8.6197,8.4916,8.4916,15280,0
2008-02-06,8.5363,8.5363,8.3906,8.4231,46266,0
2008-02-07,8.2945,8.4582,8.2945,8.4231,40126,0
2008-02-08,8.3339,8.7768,8.2501,8.6679,75565,0
2008-02-11,8.6879,8.6879,8.2903,8.4738,57980,0
2008-02-12,8.4738,8.5693,8.3339,8.3561,22081,0
2008-02-13,8.4178,8.4403,8.3339,8.4011,25920,0
2008-02-14,8.3561,8.3676,8.1298,8.1784,53176,0
2008-02-15,8.1726,8.1784,8.073,8.1784,33786,0
2008-02-19,8.1784,8.2945,8.1203,8.1298,108743,0
2008-02-20,8.0792,8.1784,8.0581,8.0967,45728,0
2008-02-21,8.1238,8.2243,8.0521,8.1416,74678,0
2008-02-22,8.1416,8.273,8.0792,8.1726,44348,0
2008-02-25,8.1958,8.3067,8.0792,8.244,41462,0
2008-02-26,8.1726,8.4349,8.1726,8.2983,77828,0
2008-02-27,8.2345,8.4632,8.2181,8.4127,52055,0
2008-02-28,8.4792,8.6045,8.4403,8.4456,32829,0
2008-02-29,8.4349,8.7421,8.2903,8.5022,68336,0
2008-03-03,8.4855,8.4855,8.2501,8.3906,25444,0
2008-03-04,8.327,8.3676,8.1416,8.2044,27642,0
2008-03-05,8.1479,8.2181,8.1042,8.1358,37287,0
2008-03-06,8.1298,8.1298,7.8762,8.0268,48248,0
2008-03-07,7.9011,7.9924,7.8135,7.9076,24569,0
2008-03-10,7.8655,7.8655,7.5569,7.5628,49528,0
2008-03-11,7.646,7.8037,7.6312,7.793,31479,0
2008-03-12,7.8433,7.9948,7.793,7.8615,32252,0
2008-03-13,7.7094,7.8333,7.5128,7.7142,45303,0
2008-03-14,7.7094,8.1517,7.5428,7.5854,70068,0
2008-03-17,7.527,7.527,7.1933,7.3952,69708,0
2008-03-18,7.4009,7.6312,7.3345,7.527,96569,0
2008-03-19,7.6109,7.6577,7.3915,7.4175,45303,0
2008-03-20,7.4175,7.5734,7.273,7.5221,56634,0
2008-03-24,7.3667,7.7565,7.3667,7.6519,74933,0
2008-03-25,7.5897,7.7815,7.5569,7.6048,70035,0
2008-03-26,7.6415,7.776,7.6415,7.7094,55860,0
2008-03-27,7.8135,7.8615,7.7262,7.788,53176,0
2008-03-28,7.8135,7.9438,7.8135,7.8135,33345,0
2008-03-31,7.8707,7.8707,7.6897,7.7815,54852,0
2008-04-01,7.7449,8.042,7.7449,8.042,32252,0
2008-04-02,8.1784,8.1784,8.0318,8.047,49139,0
2008-04-03,8.047,8.1238,7.9599,8.0916,53941,0
2008-04-04,8.1238,8.1238,8.047,8.0858,39787,0
2008-04-07,8.0792,8.2181,8.0792,8.2044,34115,0
2008-04-08,8.1907,8.1907,8.073,8.1017,35458,0
2008-04-09,8.1517,8.1517,8.042,8.1298,44348,0
2008-04-10,8.1358,8.1479,7.9757,8.0638,55961,0
2008-04-11,8.0242,8.0916,7.8198,7.9011,41377,0
2008-04-14,7.855,7.9499,7.776,7.8433,36771,0
2008-04-15,7.9697,7.9697,7.8394,7.9225,63738,0
2008-04-16,7.8655,8.1679,7.8655,8.1679,56759,0
2008-04-17,8.1238,8.2181,8.0916,8.2138,63316,0
2008-04-18,8.273,8.3626,8.1907,8.3399,78296,0
2008-04-21,8.3339,8.4178,8.2844,8.4178,67475,0
2008-04-22,8.4178,8.528,8.3676,8.4855,85229,0
2008-04-23,8.3626,8.4738,8.3626,8.4685,30329,0
2008-04-24,8.3809,8.5111,8.3774,8.4178,54053,0
2008-04-25,8.3459,8.3853,8.3216,8.3507,90094,0
2008-04-28,8.3906,8.4127,8.244,8.3018,94792,0
2008-04-29,8.3122,8.3459,8.2044,8.3216,63729,0
2008-04-30,8.3561,8.4632,8.3216,8.3626,39995,0
2008-05-01,8.3853,8.3853,8.2345,8.3561,55462,0
2008-05-02,8.3853,8.4403,8.2844,8.4403,22848,0
2008-05-05,8.4403,8.4792,8.3216,8.4632,28463,0
2008-05-06,8.4349,8.5069,8.4178,8.4632,31765,0
2008-05-07,8.4738,8.4855,8.3737,8.3737,27833,0
2008-05-08,8.4011,8.58,8.3774,8.4632,66444,0
2008-05-09,8.4632,8.5022,8.4276,8.4276,39545,0
2008-05-12,8.4403,8.5631,8.4127,8.4127,51982,0
2008-05-13,8.4916,8.5173,8.4178,8.4349,23455,0
2008-05-14,8.528,8.5308,8.4403,8.4855,38799,0
2008-05-15,8.9959,8.9959,8.4456,8.5972,64821,0
2008-05-16,8.5479,8.7256,8.5479,8.699,33147,0
2008-05-19,8.699,8.7421,8.6632,8.7256,81095,0
2008-05-20,8.7465,8.7465,8.5972,8.6581,66349,0
2008-05-21,8.6935,8.7256,8.6362,8.7191,44079,0
2008-05-22,8.7421,8.7421,8.5972,8.6197,79168,0
2008-05-23,8.6138,8.6138,8.5308,8.5872,22384,0
2008-05-27,8.5972,8.6427,8.5173,8.58,90638,0
2008-05-28,8.6197,8.6632,8.5308,8.6362,80034,0
2008-05-29,8.5872,8.7256,8.5872,8.6632,37951,0
2008-05-30,8.6362,8.7845,8.6362,8.7567,75293,0
2008-06-02,8.6935,8.7712,8.6197,8.6632,71391,0
2008-06-03,8.7055,8.7513,8.5872,8.5972,66802,0
2008-06-04,8.528,8.7055,8.528,8.6534,64190,0
2008-06-05,8.7513,8.7513,8.6362,8.6843,49482,0
2008-06-06,8.7256,8.7256,8.5631,8.6679,58127,0
2008-06-09,8.5693,8.6254,8.5229,8.5425,50827,0
2008-06-10,8.4685,8.5363,8.4403,8.4855,33581,0
2008-06-11,8.4349,8.4456,8.2789,8.2789,102024,0
2008-06-12,8.2406,8.3906,8.2406,8.3067,59551,0
2008-06-13,8.261,8.5229,8.261,8.3459,38734,0
2008-06-16,8.3459,8.3459,8.244,8.244,56711,0
2008-06-17,8.2294,8.3676,8.2044,8.3507,37879,0
2008-06-18,8.3339,8.4011,8.2501,8.3853,36450,0
2008-06-19,8.3399,8.4063,8.3339,8.3774,33524,0
2008-06-20,8.3216,8.3216,8.2181,8.2682,47361,0
2008-06-23,8.2682,8.3122,8.073,8.1298,73543,0
2008-06-24,8.1238,8.1416,7.2922,7.8243,204853,0
2008-06-25,7.882,7.9799,7.8762,7.9438,37492,0
2008-06-26,7.9438,7.9499,7.8489,7.9324,55423,0
2008-06-27,7.8707,7.882,7.8135,7.8433,67002,0
2008-06-30,8.073,8.073,7.8489,7.8655,55254,0
2008-07-01,7.8295,7.8295,7.4802,7.7094,111601,0
2008-07-02,7.7565,7.788,7.506,7.5128,45412,0
2008-07-03,7.5128,7.5128,7.3712,7.3712,45562,0
2008-07-07,7.3667,7.4009,7.1162,7.1425,97508,0
2008-07-08,7.1162,7.1625,6.9937,7.1625,50062,0
2008-07-09,7.1625,7.5467,7.1474,7.1523,96840,0
2008-07-10,7.2297,7.2466,7.1364,7.2409,39362,0
2008-07-11,7.236,7.2409,7.0687,7.1162,33043,0
2008-07-14,7.5428,7.5428,6.835,6.835,82208,0
2008-07-15,6.8233,6.8233,6.1517,6.7137,141129,0
2008-07-16,6.6933,6.986,6.47,6.986,219572,0
2008-07-17,7.1102,7.2562,7.0275,7.2519,48785,0
2008-07-18,6.7778,7.4244,6.7086,7.3754,48252,0
2008-07-21,7.4439,7.4633,7.4009,7.4546,17768,0
2008-07-22,7.4297,7.4392,7.3408,7.4392,62495,0
2008-07-23,7.4297,7.527,7.3915,7.4696,58662,0
2008-07-24,7.4328,7.527,7.2669,7.324,48257,0
2008-07-25,7.2922,7.324,7.2032,7.2669,36248,0
2008-07-28,7.2787,7.3345,7.1102,7.1364,64157,0
2008-07-29,7.1474,7.2814,7.1474,7.2669,59788,0
2008-07-30,7.4297,7.4297,7.262,7.2922,54362,0
2008-07-31,7.2922,7.2922,7.1625,7.2519,69378,0
2008-08-01,7.2297,7.2297,7.0521,7.122,40798,0
2008-08-04,7.1474,7.1474,7.0439,7.0481,40801,0
2008-08-05,7.0378,7.236,7.0378,7.1828,41147,0
2008-08-06,7.1786,7.236,7.1579,7.236,15164,0
2008-08-07,7.1883,7.2141,7.1364,7.1425,18801,0
2008-08-08,7.1364,7.1983,7.0841,7.1425,31417,0
2008-08-11,7.122,7.2141,7.122,7.1883,36116,0
2008-08-12,7.1786,7.1883,7.1425,7.1625,20815,0
2008-08-13,7.1883,7.1883,6.9996,7.0841,75349,0
2008-08-14,6.9595,7.1102,6.9595,7.0841,76985,0
2008-08-15,7.0521,7.126,6.9899,7.122,60241,0
2008-08-18,7.1425,7.1425,7.0107,7.0939,47557,0
2008-08-19,7.0991,7.1364,6.9808,6.986,106266,0
2008-08-20,7.1364,7.1364,6.9754,7.0327,22580,0
2008-08-21,6.9595,7.0746,6.9544,7.0746,55846,0
2008-08-22,7.126,7.1364,6.986,7.0378,50411,0
2008-08-25,7.0378,7.0481,6.9068,6.986,55860,0
2008-08-26,6.8907,6.9501,6.8072,6.8762,110239,0
2008-08-27,6.8292,7.0584,6.8292,6.9544,41857,0
2008-08-28,6.9544,7.0791,6.9544,7.0439,25716,0
2008-08-29,7.0687,7.0687,6.9899,7.0107,40010,0
2008-09-02,7.0217,7.0327,6.7918,6.7918,62978,0
2008-09-03,6.8072,6.8072,6.6832,6.757,47054,0
2008-09-04,6.698,6.7518,6.6832,6.7032,57469,0
2008-09-05,6.6933,6.7032,6.4388,6.4855,89995,0
2008-09-08,6.8814,6.8814,6.4855,6.5634,50832,0
2008-09-09,6.6053,6.6053,6.4747,6.5063,69973,0
2008-09-10,6.5996,6.5996,6.3551,6.459,59136,0
2008-09-11,6.4126,6.4126,6.3029,6.3708,37692,0
2008-09-12,6.3757,6.3757,6.0842,6.3393,48628,0
2008-09-15,6.3551,6.3551,5.7038,5.8601,151935,0
2008-09-16,5.6465,5.9642,5.4126,5.5056,187054,0
2008-09-17,5.4174,5.5426,4.9484,5.0164,220184,0
2008-09-18,4.9589,5.1622,4.6518,5.1622,280160,0
2008-09-19,6.0947,6.2041,5.5685,5.8342,109467,0
2008-09-22,6.3083,6.3083,5.7198,5.7198,133252,0
2008-09-23,5.8553,5.8553,5.532,5.584,61998,0
2008-09-24,5.6519,5.6937,5.5009,5.584,40825,0
2008-09-25,6.0377,6.0377,5.5792,5.7767,49955,0
2008-09-26,5.5268,5.7403,5.5214,5.5633,187836,0
2008-09-29,5.5477,5.5477,5.2091,5.3133,105493,0
2008-09-30,5.4067,5.4174,5.2871,5.4174,86947,0
2008-10-01,5.3133,5.5633,5.3133,5.4539,42757,0
2008-10-02,5.7302,5.7302,5.2871,5.3705,51285,0
2008-10-03,5.5633,5.6519,5.3236,5.3552,51630,0
2008-10-06,5.1466,5.1466,4.3286,4.6829,218207,0
2008-10-07,4.6879,4.7609,4.2556,4.4431,109908,0
2008-10-08,4.1725,4.3756,3.7083,3.9692,119119,0
2008-10-09,4.3185,4.3185,3.3286,3.6304,98616,0
2008-10-10,3.3024,3.5889,2.9902,3.4277,137255,0
2008-10-13,3.6931,4.5475,3.6931,4.4642,186088,0
2008-10-14,4.8442,4.8442,4.4691,4.5318,86409,0
2008-10-15,4.2191,4.7976,4.2142,4.2717,79565,0
2008-10-16,4.3286,4.3756,4.058,4.2717,69987,0
2008-10-17,4.5785,4.8442,4.3651,4.5583,118420,0
2008-10-20,4.9434,4.9434,4.5631,4.8184,50496,0
2008-10-21,4.9434,4.9434,4.6467,4.7093,37168,0
2008-10-22,4.4954,4.6829,4.2872,4.3286,53362,0
2008-10-23,4.3391,4.5009,4.1669,4.3233,38214,0
2008-10-24,4.0371,4.4746,4.0371,4.1725,57889,0
2008-10-27,4.193,4.2348,3.8809,3.9537,91695,0
2008-10-28,4.1414,4.162,3.9017,4.1154,76323,0
2008-10-29,4.193,4.631,4.1099,4.193,137314,0
2008-10-30,4.4274,4.6879,4.3128,4.3286,45985,0
2008-10-31,4.3339,4.5475,4.3339,4.5424,155929,0
2008-11-03,4.6622,4.6622,4.412,4.4954,69598,0
2008-11-04,4.4746,4.6983,4.4746,4.6567,79142,0
2008-11-05,4.6879,4.6879,4.5841,4.6518,38177,0
2008-11-06,4.5475,4.6467,4.308,4.3704,55699,0
2008-11-07,4.4274,4.4274,4.2872,4.308,54938,0
2008-11-10,4.4068,4.4588,4.2661,4.3128,39839,0
2008-11-11,4.5318,4.5318,4.1154,4.1669,62324,0
2008-11-12,3.9957,4.1669,3.9639,3.9742,37585,0
2008-11-13,3.9228,4.0525,3.7557,4.0371,94369,0
2008-11-14,4.0371,4.188,4.0371,4.0894,52929,0
2008-11-17,4.0631,4.0631,3.8182,3.9327,54133,0
2008-11-18,3.9068,3.9327,3.6518,3.7611,97723,0
2008-11-19,3.6983,3.6983,3.4637,3.563,71557,0
2008-11-20,3.5574,3.5574,3.0889,3.0942,103421,0
2008-11-21,3.1466,3.1934,3.037,3.1879,106227,0
2008-11-24,3.2816,3.7347,3.2816,3.5574,120062,0
2008-11-25,3.6721,3.7506,3.4433,3.5788,115700,0
2008-11-26,3.5788,3.8027,3.5371,3.7244,75497,0
2008-11-28,3.7611,4.0994,3.6931,4.0473,50298,0
2008-12-01,4.0631,4.0631,3.7143,3.7506,65189,0
2008-12-02,3.7506,3.7506,3.5683,3.6304,123447,0
2008-12-03,3.5939,3.74,3.485,3.6831,97206,0
2008-12-04,3.5736,3.6831,3.5736,3.6203,34553,0
2008-12-05,3.5992,3.6721,3.4588,3.6721,36665,0
2008-12-08,4.0057,4.0057,3.8182,3.896,104272,0
2008-12-09,3.9123,3.9123,3.7873,3.834,40225,0
2008-12-10,3.8859,3.9692,3.834,3.9692,69144,0
2008-12-11,3.8287,4.0371,3.8287,3.8287,48606,0
2008-12-12,3.7083,3.8809,3.7083,3.8809,33259,0
2008-12-15,4.0161,4.0267,3.74,3.8182,93561,0
2008-12-16,3.8706,4.1777,3.8706,4.1052,133596,0
2008-12-17,4.0944,4.188,4.0112,4.188,49137,0
2008-12-18,4.1828,4.188,4.0631,4.1052,136679,0
2008-12-19,4.193,4.2088,4.0685,4.1052,51307,0
2008-12-22,4.2401,4.2401,4.058,4.1052,103905,0
2008-12-23,4.0685,4.2037,4.0685,4.157,98809,0
2008-12-24,4.3233,4.3233,4.2191,4.2508,37578,0
2008-12-26,4.5318,4.5318,4.2297,4.2872,78091,0
2008-12-29,4.2717,4.2717,4.1414,4.157,60186,0
2008-12-30,4.162,4.2717,4.162,4.2248,45938,0
2008-12-31,4.2088,4.4381,4.2088,4.3756,99636,0
2009-01-02,4.3391,4.7663,4.3339,4.7195,80111,0
2009-01-05,4.7401,4.8804,4.6983,4.8442,98224,0
2009-01-06,4.9434,5.1517,4.839,4.9018,105025,0
2009-01-07,4.9068,4.9068,4.7038,4.8025,80623,0
2009-01-08,4.6518,4.9954,4.6518,4.9801,76668,0
2009-01-09,4.9697,5.2301,4.9172,5.1308,135828,0
2009-01-12,5.1046,5.1412,4.9801,5.1046,102645,0
2009-01-13,5.0632,5.2609,5.0632,5.2091,106956,0
2009-01-14,5.0528,5.2197,4.9484,5.0843,78517,0
2009-01-15,5.0786,5.2091,4.9484,5.0943,150387,0
2009-01-16,5.2038,5.2038,5.0008,5.0427,106355,0
2009-01-20,5.2609,5.2609,5.0317,5.1103,109253,0
2009-01-21,5.1258,5.428,5.1258,5.2091,99217,0
2009-01-22,5.4331,5.4331,5.1673,5.2456,103419,0
2009-01-23,5.3133,5.3133,5.0737,5.1829,123470,0
2009-01-26,5.2091,5.4694,5.2091,5.4126,131378,0
2009-01-27,5.4641,5.5738,4.9484,5.0997,148217,0
2009-01-28,5.2247,5.2768,5.1571,5.2091,91714,0
2009-01-29,5.1984,5.2974,5.1153,5.1571,58126,0
2009-01-30,5.2091,5.2091,5.1207,5.2091,66209,0
2009-02-02,5.1571,5.1571,5.037,5.0843,27205,0
2009-02-03,5.0843,5.1258,5.0632,5.0786,38056,0
2009-02-04,5.0893,5.1829,5.0317,5.1103,47821,0
2009-02-05,5.1046,5.1571,4.86,4.876,78243,0
2009-02-06,4.86,4.9434,4.6983,4.7663,103493,0
2009-02-09,4.8184,4.8184,4.6879,4.7871,74765,0
2009-02-10,4.8184,4.8184,4.6936,4.7246,73853,0
2009-02-11,5.1046,5.1046,4.7871,4.8442,34052,0
2009-02-12,4.8341,4.8341,4.6673,4.678,57860,0
2009-02-13,4.6359,4.6725,4.5057,4.6047,61804,0
2009-02-17,4.5318,4.5318,4.2717,4.3185,104521,0
2009-02-18,4.3391,4.485,4.3286,4.3704,121275,0
2009-02-19,4.3549,4.3863,4.2191,4.3444,94014,0
2009-02-20,4.1669,4.3549,3.8077,3.9591,273400,0
2009-02-23,4.0371,4.0894,3.9537,3.9537,115096,0
2009-02-24,3.8547,3.9849,3.5574,3.9274,182077,0
2009-02-25,3.9274,4.2455,3.9274,4.0994,111149,0
2009-02-26,4.058,4.1669,3.9742,4.0057,43043,0
2009-02-27,4.2922,4.2922,3.8809,4.0006,91722,0
2009-03-02,3.7506,3.8133,3.5889,3.6047,100348,0
2009-03-03,3.6203,3.6831,3.3442,3.3912,73601,0
2009-03-04,3.3131,3.6462,3.3131,3.5839,63941,0
2009-03-05,3.3856,3.5889,3.3856,3.4954,63113,0
2009-03-06,3.2556,3.5058,3.2556,3.4015,66778,0
2009-03-09,3.3856,3.3856,3.136,3.2452,92725,0
2009-03-10,3.2298,3.5574,3.2243,3.4637,113238,0
2009-03-11,3.7506,3.7506,3.4482,3.6304,55247,0
2009-03-12,3.6304,4.0267,3.5475,4.0267,42769,0
2009-03-13,3.9591,4.1414,3.9591,4.0006,52463,0
2009-03-16,4.3286,4.3286,3.99,4.0473,41199,0
2009-03-17,4.0473,4.2922,4.0425,4.1828,59640,0
2009-03-18,4.2297,4.4228,4.2297,4.4068,60371,0
2009-03-19,4.3549,4.6879,4.3497,4.6148,108552,0
2009-03-20,4.6206,4.6518,4.4274,4.5165,33677,0
2009-03-23,4.5057,4.7505,4.4274,4.6829,126608,0
2009-03-24,4.678,4.8184,4.5893,4.7456,83661,0
2009-03-25,4.6622,5.0317,4.6622,4.8025,142330,0
2009-03-26,4.8861,5.0786,4.8498,5.0164,94609,0
2009-03-27,5.0786,5.0786,4.9382,4.9382,38734,0
2009-03-30,4.8704,4.8704,4.4175,4.6622,78578,0
2009-03-31,4.8442,4.8964,4.7663,4.8704,79666,0
2009-04-01,4.7093,4.7716,4.6258,4.7195,43175,0
2009-04-02,4.7195,4.8184,4.6936,4.6936,46094,0
2009-04-03,4.6936,4.8184,4.6148,4.6622,41146,0
2009-04-06,4.5739,4.678,4.4175,4.6359,48813,0
2009-04-07,4.5998,4.631,4.5424,4.6258,38140,0
2009-04-08,4.7609,4.7609,4.6099,4.6518,34308,0
2009-04-09,4.7139,4.8236,4.6359,4.7716,41781,0
2009-04-13,4.7976,4.8547,4.7401,4.8442,52125,0
2009-04-14,4.8184,4.8498,4.7821,4.7821,63512,0
2009-04-15,5.0737,5.0737,4.7246,4.8442,69763,0
2009-04-16,4.9382,4.9484,4.8498,4.9278,52470,0
2009-04-17,4.9697,5.0427,4.9484,4.9589,56194,0
2009-04-20,4.9434,5.0008,4.9224,4.9589,94310,0
2009-04-21,4.9589,5.037,4.9538,5.0216,60519,0
2009-04-22,5.0632,5.2091,5.058,5.1466,107004,0
2009-04-23,5.2247,5.2247,5.1622,5.1829,61623,0
2009-04-24,5.251,5.3653,5.2401,5.2557,102800,0
2009-04-27,5.6519,5.6519,5.1571,5.2456,91789,0
2009-04-28,5.235,5.3393,5.2142,5.3133,76880,0
2009-04-29,5.3133,5.4383,5.2871,5.3755,126155,0
2009-04-30,5.5426,5.6779,5.4958,5.6313,130164,0
2009-05-01,5.5999,5.5999,5.3755,5.3968,77597,0
2009-05-04,5.4174,5.4174,5.2091,5.3496,146183,0
2009-05-05,5.7614,5.7614,5.3915,5.4434,127708,0
2009-05-06,5.5999,5.5999,5.3133,5.3236,124925,0
2009-05-07,5.4383,5.4747,5.3915,5.4226,32945,0
2009-05-08,5.4958,5.5633,5.381,5.5214,40861,0
2009-05-11,5.584,5.7302,5.4331,5.7247,104430,0
2009-05-12,5.7247,5.7719,5.6362,5.6831,62695,0
2009-05-13,5.6779,5.6779,5.1046,5.1046,185620,0
2009-05-14,5.0786,5.3552,5.0737,5.3236,82942,0
2009-05-15,5.4694,5.4901,5.3133,5.3601,55011,0
2009-05-18,5.5738,5.5999,5.4641,5.5162,104485,0
2009-05-19,5.5528,5.7872,5.4694,5.7038,87535,0
2009-05-20,5.8031,5.9748,5.7614,5.8447,92234,0
2009-05-21,5.808,5.9642,5.7352,5.8966,70224,0
2009-05-22,5.9953,6.1362,5.9486,6.0582,115828,0
2009-05-26,6.2304,6.4071,6.0582,6.3601,248586,0
2009-05-27,6.4071,6.5063,6.251,6.3757,93714,0
2009-05-28,6.5114,6.8072,6.4388,6.6891,191753,0
2009-05-29,6.757,6.9068,6.6686,6.6891,117470,0
2009-06-01,6.6686,6.8507,6.6575,6.7612,160160,0
2009-06-02,6.7612,6.8072,6.3393,6.4641,186409,0
2009-06-03,6.3809,6.4541,5.9383,6.0947,254714,0
2009-06-04,6.1732,6.2715,6.0889,6.2304,108068,0
2009-06-05,6.3913,6.3913,6.209,6.251,130501,0
2009-06-08,6.329,6.3708,6.1991,6.2977,117319,0
2009-06-09,6.2773,6.2773,6.1673,6.1673,69301,0
2009-06-10,6.2248,6.251,6.0012,6.0529,125197,0
2009-06-11,6.1102,6.2404,6.1001,6.2195,56478,0
2009-06-12,6.1414,6.2556,6.1414,6.2304,56689,0
2009-06-15,6.2304,6.2715,6.1209,6.1886,64018,0
2009-06-16,6.3393,6.3969,6.1991,6.3551,115155,0
2009-06-17,6.4071,6.4126,6.2925,6.2925,63189,0
2009-06-18,6.3185,6.5218,6.3185,6.3551,32454,0
2009-06-19,6.3551,6.7086,6.3551,6.4905,80786,0
2009-06-22,6.459,6.7086,6.3551,6.3861,110015,0
2009-06-23,6.3861,6.4747,6.3861,6.4641,46438,0
2009-06-24,6.4802,6.6933,6.4802,6.6933,77718,0
2009-06-25,6.6526,6.7718,6.6526,6.7612,79408,0
2009-06-26,6.7612,6.7667,6.5742,6.6686,149392,0
2009-06-29,6.7667,6.8762,6.6726,6.8507,144300,0
2009-06-30,6.8762,6.9283,6.7612,6.8762,63121,0
2009-07-01,6.8233,6.9117,6.7966,6.8762,82825,0
2009-07-02,6.9233,6.9233,6.631,6.8183,58822,0
2009-07-06,6.7881,6.8072,6.5063,6.5114,102429,0
2009-07-07,6.4435,6.584,6.0789,6.1153,120900,0
2009-07-08,6.1209,6.1991,5.5528,5.7038,237063,0
2009-07-09,5.7352,6.0425,5.7352,5.9642,108673,0
2009-07-10,5.9906,5.9906,5.8706,5.9642,35918,0
2009-07-13,6.4388,6.4388,5.7614,6.235,35847,0
2009-07-14,6.3241,6.5634,6.3241,6.5004,51178,0
2009-07-15,6.7918,6.7918,6.5166,6.6686,99781,0
2009-07-16,6.6686,6.757,6.6686,6.7463,76112,0
2009-07-17,6.7086,6.7718,6.6053,6.7408,90434,0
2009-07-20,6.7778,6.9233,6.7137,6.9176,111436,0
2009-07-21,6.9501,7.0275,6.6413,6.7301,115027,0
2009-07-22,6.7966,7.0327,6.7355,6.8814,49094,0
2009-07-23,6.9644,7.0327,6.9176,7.0107,44548,0
2009-07-24,6.9501,6.9501,6.7881,6.8605,99970,0
2009-07-27,6.8605,7.2297,6.7966,6.8951,71599,0
2009-07-28,6.8951,7.0217,6.8708,7.0165,72030,0
2009-07-29,7.0327,7.0327,6.7966,6.9344,117201,0
2009-07-30,7.0165,7.0165,6.9595,6.9996,103544,0
2009-07-31,6.9808,7.0584,6.7881,6.9117,195040,0
2009-08-03,6.8233,6.9117,6.7718,6.8814,118355,0
2009-08-04,6.8814,6.9937,6.6467,6.9283,96820,0
2009-08-05,6.9283,6.9754,6.7827,6.7918,39633,0
2009-08-06,6.9595,6.9644,6.8507,6.8605,85055,0
2009-08-07,6.8708,6.9117,6.7518,6.7778,88441,0
2009-08-10,6.7966,6.9501,6.7966,6.9283,40999,0
2009-08-11,6.9501,6.9808,6.8396,6.8762,45021,0
2009-08-12,6.9754,6.9754,6.8507,6.8814,34284,0
2009-08-13,6.9754,6.9754,6.8605,6.9283,37883,0
2009-08-14,6.9008,7.0327,6.8762,6.8907,85601,0
2009-08-17,6.7718,6.7827,6.6575,6.6832,69508,0
2009-08-18,6.7243,6.9344,6.7243,6.8019,55790,0
2009-08-19,6.9996,6.9996,6.7966,6.8396,55279,0
2009-08-20,6.9388,7.1102,6.8233,6.9544,89323,0
2009-08-21,6.9595,7.0939,6.9117,7.0275,74425,0
2009-08-24,7.1523,7.1523,6.7193,7.0687,67937,0
2009-08-25,7.0439,7.1317,7.0327,7.0841,82281,0
2009-08-26,7.0841,7.1425,7.0636,7.1425,67135,0
2009-08-27,7.1676,7.1883,7.0886,7.1042,71174,0
2009-08-28,7.1162,7.1883,7.0886,7.1625,89051,0
2009-08-31,7.1625,7.1883,7.0327,7.0886,116182,0
2009-09-01,7.0327,7.0327,6.9544,6.9644,57217,0
2009-09-02,6.8907,7.0584,6.7718,6.8814,101479,0
2009-09-03,6.9008,7.0439,6.7881,6.9754,72521,0
2009-09-04,7.0217,7.0217,6.9008,6.986,31875,0
2009-09-08,6.9899,6.9899,6.8814,6.9754,74457,0
2009-09-09,6.9754,7.0327,6.9544,7.0217,46653,0
2009-09-10,7.0275,7.0521,6.9283,7.0439,48502,0
2009-09-11,6.9996,7.0481,6.9501,6.97,45583,0
2009-09-14,6.986,7.1042,6.986,7.1042,85395,0
2009-09-15,7.1625,7.2922,7.1625,7.2922,130228,0
2009-09-16,7.3176,7.4546,7.1933,7.3915,101044,0
2009-09-17,7.4297,7.6845,7.2409,7.527,153612,0
2009-09-18,7.5897,7.6312,7.4328,7.506,60490,0
2009-09-21,7.4741,7.6845,7.4491,7.4594,103387,0
2009-09-22,7.4491,7.6788,7.4491,7.626,94819,0
2009-09-23,7.6577,7.8135,7.6312,7.6845,95235,0
2009-09-24,7.7815,7.7815,7.4491,7.6109,76800,0
2009-09-25,7.7142,7.7142,7.4244,7.5528,55152,0
2009-09-28,7.506,7.9135,7.506,7.7449,74625,0
2009-09-29,7.8433,7.8433,7.7318,7.7671,36505,0
2009-09-30,7.8878,8.0242,7.7409,7.7621,110602,0
2009-10-01,7.6577,7.7094,7.1523,7.2922,132490,0
2009-10-02,7.2922,7.2922,6.7827,6.9937,197746,0
2009-10-05,7.2922,7.2922,7.0327,7.1042,111458,0
2009-10-06,7.2562,7.33,7.1364,7.2032,89678,0
2009-10-07,7.0439,7.3408,7.0439,7.3176,57022,0
2009-10-08,7.35,7.5467,7.3079,7.4328,89995,0
2009-10-09,7.4328,7.5428,7.4297,7.4633,37357,0
2009-10-12,7.6207,7.7621,7.5379,7.6788,117706,0
2009-10-13,7.4439,7.7352,7.4392,7.7352,46733,0
2009-10-14,7.7621,8.0006,7.7621,7.793,112364,0
2009-10-15,7.9011,8.073,7.8037,7.9179,101110,0
2009-10-16,7.7043,8.0638,7.7043,7.9948,130376,0
2009-10-19,8.042,8.2844,8.042,8.2789,130550,0
2009-10-20,8.2181,8.5363,8.2181,8.2345,93327,0
2009-10-21,8.244,8.3018,7.9438,8.2345,98425,0
2009-10-22,8.2406,8.5173,8.2294,8.3561,57613,0
2009-10-23,8.4011,8.6299,8.3459,8.4127,84477,0
2009-10-26,8.4456,8.5308,8.4127,8.4916,116764,0
2009-10-27,8.5069,8.5308,7.9438,7.9799,218438,0
2009-10-28,7.9438,7.9438,7.1883,7.2669,595853,0
2009-10-29,7.2922,7.7262,7.2922,7.5695,264865,0
2009-10-30,7.7199,7.7199,7.2191,7.2191,206650,0
2009-11-02,7.2094,7.262,7.0327,7.126,128837,0
2009-11-03,7.0991,7.3712,7.0841,7.2519,77664,0
2009-11-04,7.3667,7.4741,7.2922,7.4175,74596,0
2009-11-05,7.4594,7.7449,7.4175,7.6897,102450,0
2009-11-06,7.6109,7.9599,7.6109,7.7449,115471,0
2009-11-09,7.7987,8.2181,7.7987,8.0075,79192,0
2009-11-10,8.0006,8.073,7.8394,7.9135,81711,0
2009-11-11,7.9641,8.0242,7.8394,8.0075,54508,0
2009-11-12,8.0118,8.047,7.8433,7.8433,67708,0
2009-11-13,7.9697,7.9697,7.8433,7.9135,58105,0
2009-11-16,7.9641,8.0176,7.8433,7.8655,64755,0
2009-11-17,7.6312,7.6312,6.7827,6.7966,829790,0
2009-11-18,6.6575,6.7408,6.2872,6.3344,832497,0
2009-11-19,6.2556,6.3913,6.0735,6.2459,328698,0
2009-11-20,6.2248,6.2248,6.0425,6.1209,317738,0
2009-11-23,6.1572,6.3757,6.1572,6.1832,216705,0
2009-11-24,6.2459,6.3393,6.1469,6.329,89006,0
2009-11-25,6.3969,6.4747,6.3654,6.459,232195,0
2009-11-27,6.4328,6.5373,6.2615,6.4171,114163,0
2009-11-30,6.3601,6.5114,6.3601,6.4487,159593,0
2009-12-01,6.4641,6.61,6.329,6.3498,64851,0
2009-12-02,6.3083,6.3809,6.2773,6.3083,146037,0
2009-12-03,6.3083,6.3344,6.2459,6.2715,99532,0
2009-12-04,6.2715,6.3551,6.2459,6.329,63724,0
2009-12-07,6.2824,6.329,6.2773,6.2977,68068,0
2009-12-08,6.2195,6.2615,6.1991,6.2615,77530,0
2009-12-09,6.2556,6.3551,6.251,6.3185,53225,0
2009-12-10,6.3083,6.3757,6.2977,6.329,67819,0
2009-12-11,6.329,6.3757,6.329,6.329,50265,0
2009-12-14,6.3809,6.4071,6.3601,6.3809,60824,0
2009-12-15,6.3861,6.4071,6.3498,6.3654,43566,0
2009-12-16,6.3757,6.4071,6.3551,6.3708,106641,0
2009-12-17,6.3757,6.3757,6.3185,6.3551,45781,0
2009-12-18,6.4071,6.4071,6.3133,6.3551,63920,0
2009-12-21,6.3654,6.3809,6.329,6.329,100867,0
2009-12-22,6.3344,6.3446,6.2925,6.3133,80574,0
2009-12-23,6.3133,6.3446,6.3029,6.3185,66789,0
2009-12-24,6.3551,6.3757,6.3344,6.3551,36997,0
2009-12-28,6.3913,6.4019,6.3344,6.3708,97470,0
2009-12-29,6.3344,6.3393,6.2824,6.3029,57238,0
2009-12-30,6.3029,6.3029,6.1991,6.209,108310,0
2009-12-31,6.2459,6.2459,6.1517,6.1832,78123,0
2010-01-04,6.251,6.2977,6.1673,6.1991,68940,0
2010-01-05,6.1673,6.1934,6.1517,6.1673,94608,0
2010-01-06,6.1673,6.1886,6.1623,6.1832,78530,0
2010-01-07,6.1832,6.1934,6.1732,6.1777,50878,0
2010-01-08,6.1777,6.2404,6.1777,6.2304,76484,0
2010-01-11,6.3654,6.3654,6.235,6.2615,67426,0
2010-01-12,6.2459,6.2664,6.2195,6.2304,42185,0
2010-01-13,6.2615,6.3083,6.2404,6.3083,75876,0
2010-01-14,6.3083,6.3551,6.2556,6.3551,52096,0
2010-01-15,6.3551,6.3551,6.2925,6.3185,56647,0
2010-01-19,6.3551,6.4071,6.3241,6.4071,79743,0
2010-01-20,6.4126,6.4126,6.3393,6.3809,44784,0
2010-01-21,6.3601,6.3913,6.2664,6.3241,107639,0
2010-01-22,6.3083,6.3083,6.1991,6.1991,77830,0
2010-01-25,6.2459,6.2925,6.209,6.251,82310,0
2010-01-26,6.2195,6.2824,6.2195,6.2715,67096,0
2010-01-27,6.251,6.2556,6.1991,6.251,65312,0
2010-01-28,6.2977,6.2977,6.1832,6.2248,69800,0
2010-01-29,6.2715,6.2872,6.1886,6.2195,68596,0
2010-02-01,6.1991,6.2195,6.1469,6.1469,49724,0
2010-02-02,6.1732,6.1832,6.1517,6.1673,57293,0
2010-02-03,6.2715,6.2715,6.1673,6.2145,57093,0
2010-02-04,6.2195,6.2195,6.0474,6.0529,99746,0
2010-02-05,6.0425,6.0425,5.5685,5.7038,442338,0
2010-02-08,5.8342,5.8342,5.6884,5.7302,62214,0
2010-02-09,5.7922,5.8966,5.7922,5.7922,59155,0
2010-02-10,5.8132,5.8496,5.7614,5.8031,66149,0
2010-02-11,5.7922,5.9176,5.7562,5.9176,132434,0
2010-02-12,5.8863,5.8966,5.808,5.8706,46944,0
2010-02-16,5.8863,5.9544,5.8652,5.9544,63054,0
2010-02-17,5.9486,6.0684,5.9486,5.9748,52315,0
2010-02-18,5.9748,6.0636,5.9748,6.0217,70073,0
2010-02-19,6.1469,6.2459,6.0789,6.209,229024,0
2010-02-22,6.3344,6.3344,6.2459,6.2715,119997,0
2010-02-23,6.1991,6.3029,6.1469,6.2304,85518,0
2010-02-24,6.2824,6.329,6.2824,6.3083,48084,0
2010-02-25,6.3185,6.3241,6.251,6.3185,74922,0
2010-02-26,6.3446,6.3809,6.329,6.3498,109121,0
2010-03-01,6.3498,6.3861,6.2773,6.3185,93630,0
2010-03-02,6.4641,6.4641,6.3551,6.4071,81965,0
2010-03-03,6.4071,6.4071,6.251,6.3393,69602,0
2010-03-04,6.3861,6.3913,6.3551,6.3708,30318,0
2010-03-05,6.3913,6.4019,6.3757,6.3809,22411,0
2010-03-08,6.4071,6.4281,6.3969,6.4281,59781,0
2010-03-09,6.4071,6.4855,6.4019,6.4281,46636,0
2010-03-10,6.47,6.47,6.329,6.3861,159839,0
2010-03-11,6.4071,6.4328,6.3551,6.4019,51100,0
2010-03-12,6.3654,6.459,6.3654,6.3809,47112,0
2010-03-15,6.459,6.459,6.3861,6.4126,53117,0
2010-03-16,6.459,6.47,6.4071,6.4281,73916,0
2010-03-17,6.459,6.5114,6.4388,6.4959,43817,0
2010-03-18,6.5114,6.5432,6.459,6.5373,66038,0
2010-03-19,6.5272,6.5584,6.4388,6.4802,48340,0
2010-03-22,6.4435,6.5787,6.4435,6.5526,63413,0
2010-03-23,6.615,6.7032,6.5742,6.6631,97859,0
2010-03-24,6.6575,6.7518,6.6205,6.6726,68811,0
2010-03-25,6.7193,6.7827,6.6891,6.757,73457,0
2010-03-26,6.7193,6.835,6.7193,6.7667,67401,0
2010-03-29,6.8233,6.8507,6.7463,6.7718,103074,0
2010-03-30,6.8507,6.8557,6.7463,6.7718,42148,0
2010-03-31,6.7966,6.835,6.7827,6.7966,66471,0
2010-04-01,6.7881,6.8292,6.6366,6.6788,82527,0
2010-04-05,6.6788,6.7881,6.6526,6.6933,79633,0
2010-04-06,6.7667,6.7718,6.6413,6.6891,90766,0
2010-04-07,6.6686,6.7718,6.6686,6.7667,42849,0
2010-04-08,6.7463,6.8072,6.7193,6.7966,37726,0
2010-04-09,6.8125,6.8233,6.7718,6.7778,52243,0
2010-04-12,6.7966,6.8183,6.7667,6.8183,62402,0
2010-04-13,6.8292,6.8708,6.8183,6.8292,54296,0
2010-04-14,6.8292,6.9644,6.8292,6.9233,37019,0
2010-04-15,6.9283,6.9996,6.9283,6.9445,56103,0
2010-04-16,6.9899,7.0275,6.9283,6.9344,82388,0
2010-04-19,6.9754,7.0521,6.9283,6.9808,70530,0
2010-04-20,7.0107,7.1102,6.9388,6.9501,93494,0
2010-04-21,6.9595,6.9644,6.8907,6.9283,82076,0
2010-04-22,6.9283,6.986,6.8233,6.9068,60975,0
2010-04-23,6.9652,6.9867,6.9111,6.9595,71202,0
2010-04-26,7.0217,7.0327,6.9544,6.9644,69974,0
2010-04-27,6.9808,7.0939,6.9233,6.9544,103933,0
2010-04-28,6.9117,6.9808,6.7918,6.7918,93100,0
2010-04-29,6.7667,6.7918,6.7032,6.7301,145672,0
2010-04-30,6.7612,6.7827,6.7193,6.7827,51305,0
2010-05-03,6.7718,6.7718,6.6891,6.7243,36641,0
2010-05-04,6.7032,6.7032,6.47,6.47,98446,0
2010-05-05,6.4071,6.4281,5.8601,6.0377,371826,0
2010-05-06,5.9906,6.0377,4.9172,5.5528,503197,0
2010-05-07,5.605,5.7302,5.3077,5.4958,190895,0
2010-05-10,5.98,6.1732,5.9486,6.0012,173065,0
2010-05-11,5.9331,6.0529,5.9331,6.0217,41118,0
2010-05-12,6.0947,6.251,6.0947,6.1886,79483,0
2010-05-13,6.1048,6.2715,6.1048,6.251,36767,0
2010-05-14,6.1991,6.2248,6.0377,6.1001,68444,0
2010-05-17,6.1934,6.1934,5.8652,5.928,60763,0
2010-05-18,6.0217,6.0269,5.7665,5.8031,83040,0
2010-05-19,5.7403,5.7403,5.4901,5.5891,183886,0
2010-05-20,5.4747,5.5214,5.2038,5.2038,181858,0
2010-05-21,5.0632,5.4434,4.9748,5.3601,121708,0
2010-05-24,5.3133,5.5214,5.2609,5.3393,138158,0
2010-05-25,5.2401,5.5214,5.1359,5.3393,144556,0
2010-05-26,5.3653,5.7767,5.3653,5.4853,78997,0
2010-05-27,5.6779,5.8814,5.5738,5.8814,153874,0
2010-05-28,5.8652,5.9592,5.8601,5.8706,83228,0
2010-06-01,5.7719,5.8447,5.7139,5.7139,50030,0
2010-06-02,5.7038,5.928,5.7038,5.8395,83490,0
2010-06-03,5.8395,5.9592,5.8187,5.8553,37634,0
2010-06-04,5.8285,5.8553,5.5009,5.6884,157753,0
2010-06-07,5.7302,5.7302,5.5268,5.532,73681,0
2010-06-08,5.532,5.532,5.381,5.4485,103524,0
2010-06-09,5.4434,5.5582,5.4434,5.4434,26991,0
2010-06-10,5.584,5.5999,5.4747,5.5946,48895,0
2010-06-11,5.5426,5.6099,5.5162,5.5891,21582,0
2010-06-14,5.7302,5.8342,5.7247,5.7872,67405,0
2010-06-15,5.8863,5.9331,5.8395,5.9176,39865,0
2010-06-16,5.7352,5.7614,5.5268,5.5477,238323,0
2010-06-17,5.5009,5.6255,5.4747,5.5738,86564,0
2010-06-18,5.6985,5.6985,5.5999,5.6204,82204,0
2010-06-21,5.7247,5.7247,5.5792,5.5792,85249,0
2010-06-22,5.657,5.6622,5.4958,5.5009,83881,0
2010-06-23,5.532,5.5999,5.4226,5.4434,79156,0
2010-06-24,5.4226,5.4485,5.3653,5.3915,57660,0
2010-06-25,5.3705,5.5792,5.3705,5.5009,48993,0
2010-06-28,5.5792,5.5891,5.4901,5.5738,56588,0
2010-06-29,5.5738,5.5738,5.3705,5.4174,47372,0
2010-06-30,5.4321,5.4808,5.3891,5.3891,32708,0
2010-07-01,5.3339,5.3393,5.2091,5.235,78063,0
2010-07-02,5.4126,5.4126,5.1829,5.1881,51857,0
2010-07-06,5.2301,5.2609,5.2091,5.2091,48195,0
2010-07-07,5.2609,5.3031,5.2401,5.2871,29839,0
2010-07-08,5.3339,5.3339,5.2247,5.2668,59630,0
2010-07-09,5.2247,5.2974,5.2247,5.282,18206,0
2010-07-12,5.2247,5.3393,5.2247,5.3236,19981,0
2010-07-13,5.3393,5.4434,5.2712,5.3705,89621,0
2010-07-14,5.4383,5.4853,5.3552,5.4853,32661,0
2010-07-15,5.5999,5.5999,5.4694,5.4901,77342,0
2010-07-16,5.4853,5.5268,5.4067,5.4226,39627,0
2010-07-19,5.4126,5.4641,5.3915,5.4126,22576,0
2010-07-20,5.3552,5.4126,5.3133,5.3705,49866,0
2010-07-21,5.4958,5.4958,5.3653,5.386,75961,0
2010-07-22,5.3968,5.4747,5.3915,5.4747,53935,0
2010-07-23,5.4747,5.5214,5.4641,5.5056,35299,0
2010-07-26,5.5738,5.5999,5.4747,5.5582,67801,0
2010-07-27,5.5738,5.5946,5.5214,5.5582,38248,0
2010-07-28,5.5738,5.5792,5.5268,5.532,27363,0
2010-07-29,5.584,5.6362,5.5214,5.5582,30252,0
2010-07-30,5.6204,5.6204,5.4694,5.5999,49238,0
2010-08-02,5.5738,5.657,5.5685,5.6204,67699,0
2010-08-03,5.605,5.7302,5.584,5.6622,64376,0
2010-08-04,5.6622,5.6726,5.5528,5.6204,24353,0
2010-08-05,5.5477,5.6313,5.5477,5.6313,32299,0
2010-08-06,5.6831,5.6831,5.5633,5.6313,29742,0
2010-08-09,5.6937,5.7302,5.5946,5.6415,36067,0
2010-08-10,5.657,5.657,5.5738,5.6415,47901,0
2010-08-11,5.5999,5.5999,5.5112,5.5999,62211,0
2010-08-12,5.5112,5.537,5.4853,5.5112,39114,0
2010-08-13,5.4853,5.5685,5.4853,5.5214,26624,0
2010-08-16,5.5426,5.5477,5.5009,5.5426,41666,0
2010-08-17,5.5477,5.6255,5.5477,5.5738,55623,0
2010-08-18,5.6465,5.6465,5.5685,5.5946,42632,0
2010-08-19,5.605,5.605,5.4958,5.532,40598,0
2010-08-20,5.5477,5.5738,5.5268,5.5477,27843,0
2010-08-23,5.605,5.605,5.5477,5.5477,49817,0
2010-08-24,5.4901,5.5214,5.4226,5.4694,65696,0
2010-08-25,5.386,5.4539,5.3755,5.4539,71187,0
2010-08-26,5.4694,5.5214,5.4331,5.4331,63418,0
2010-08-27,5.4485,5.5112,5.4383,5.5009,24623,0
2010-08-30,5.3496,5.5112,5.3496,5.4747,49280,0
2010-08-31,5.4768,5.5413,5.423,5.4819,38077,0
2010-09-01,5.5162,5.5685,5.4901,5.5426,57958,0
2010-09-02,5.5738,5.5738,5.537,5.5633,28412,0
2010-09-03,5.5891,5.5999,5.5477,5.5477,66929,0
2010-09-07,5.4958,5.532,5.4799,5.4799,85538,0
2010-09-08,5.5112,5.5426,5.5112,5.5268,55776,0
2010-09-09,5.5426,5.5738,5.5214,5.5214,47508,0
2010-09-10,5.5009,5.5891,5.5009,5.5891,52466,0
2010-09-13,5.6099,5.6255,5.5792,5.6255,31341,0
2010-09-14,5.6255,5.6726,5.6255,5.6519,54305,0
2010-09-15,5.6465,5.6985,5.6362,5.6985,38575,0
2010-09-16,5.7038,5.7198,5.6779,5.7038,29413,0
2010-09-17,5.7038,5.7038,5.6622,5.6831,37929,0
2010-09-20,5.6937,5.7665,5.6937,5.7614,64475,0
2010-09-21,5.7922,5.7922,5.7093,5.7093,59873,0
2010-09-22,5.7139,5.7767,5.7093,5.7403,27500,0
2010-09-23,5.7352,5.7767,5.7302,5.7302,21630,0
2010-09-24,5.7872,5.8395,5.7822,5.8395,32758,0
2010-09-27,5.8601,5.9074,5.8395,5.8755,102366,0
2010-09-28,5.8652,6.1673,5.8652,6.0057,106184,0
2010-09-29,5.9953,6.1001,5.9953,6.0217,73875,0
2010-09-30,6.0499,6.0922,5.9811,6.0125,99101,0
2010-10-01,5.9748,6.0377,5.9694,6.0269,31958,0
2010-10-04,6.0377,6.0377,5.9074,5.912,78740,0
2010-10-05,5.98,5.9953,5.9331,5.9383,74184,0
2010-10-06,5.9383,5.9383,5.912,5.9225,41252,0
2010-10-07,5.9434,5.98,5.9176,5.9434,52847,0
2010-10-08,5.9592,5.9592,5.928,5.9383,32215,0
2010-10-11,5.9383,5.9906,5.9383,5.9906,37910,0
2010-10-12,6.0166,6.0166,5.9486,5.9748,50025,0
2010-10-13,5.9852,6.1153,5.98,6.0684,41856,0
2010-10-14,6.0474,6.0684,5.9906,6.0057,34480,0
2010-10-15,6.0735,6.0735,5.9906,6.0425,49503,0
2010-10-18,6.0166,6.0684,6.0166,6.0377,31706,0
2010-10-19,6.0269,6.0684,5.9906,6.0166,43802,0
2010-10-20,6.0012,6.0377,5.98,5.98,49046,0
2010-10-21,5.98,6.0474,5.9642,5.9748,47294,0
2010-10-22,5.9694,6.0425,5.9694,6.0269,33740,0
2010-10-25,6.0947,6.1209,5.9953,6.0166,148170,0
2010-10-26,6.1209,6.1209,5.9953,5.9953,89335,0
2010-10-27,5.9906,6.0166,5.9852,5.9953,49032,0
2010-10-28,6.0425,6.0735,5.9953,6.0217,35615,0
2010-10-29,6.0438,6.0656,6.0383,6.0438,51196,0
2010-11-01,6.0112,6.0318,5.9544,5.9592,49497,0
2010-11-02,6.0141,6.0141,5.9773,5.9932,57014,0
2010-11-03,6.0166,6.0166,5.928,5.9544,73181,0
2010-11-04,5.9592,6.0425,5.9592,6.0269,97700,0
2010-11-05,6.0217,6.0269,6.0057,6.0217,144045,0
2010-11-08,6.0269,6.0269,5.9544,6.0166,87728,0
2010-11-09,6.0789,6.0789,5.9906,6.0269,67620,0
2010-11-10,6.0425,6.0425,5.9486,5.9953,25071,0
2010-11-11,5.9953,5.9953,5.9748,5.9953,34554,0
2010-11-12,5.9642,5.9748,5.8706,5.8706,44858,0
2010-11-15,5.8706,5.9225,5.8342,5.8601,49247,0
2010-11-16,5.8652,5.8652,5.537,5.7302,120831,0
2010-11-17,5.7665,5.8187,5.7302,5.7767,47001,0
2010-11-18,5.8966,5.8966,5.7719,5.808,57214,0
2010-11-19,5.8285,5.8966,5.7922,5.8915,35862,0
2010-11-22,5.8814,5.9331,5.8553,5.9331,81003,0
2010-11-23,5.8652,5.8863,5.8342,5.8601,49133,0
2010-11-24,5.8966,5.9074,5.8706,5.8966,52907,0
2010-11-26,5.808,5.8601,5.808,5.8496,39627,0
2010-11-29,5.8496,5.8496,5.7822,5.8285,99622,0
2010-11-30,5.8099,5.826,5.7666,5.7986,96520,0
2010-12-01,5.7872,5.8601,5.7872,5.8395,57317,0
2010-12-02,5.8652,5.8863,5.8187,5.8187,90410,0
2010-12-03,5.7822,5.8395,5.7822,5.8187,86327,0
2010-12-06,5.7822,5.8285,5.7822,5.7979,71880,0
2010-12-07,5.8863,5.8863,5.7562,5.7562,100502,0
2010-12-08,5.7922,5.7922,5.5685,5.7198,186313,0
2010-12-09,5.7562,5.7562,5.6622,5.7403,87716,0
2010-12-10,5.7403,5.7922,5.7403,5.7822,75884,0
2010-12-13,5.8132,5.8132,5.7302,5.7456,94853,0
2010-12-14,5.7614,5.8553,5.7403,5.7872,62425,0
2010-12-15,5.7872,5.8285,5.7665,5.808,98728,0
2010-12-16,5.7886,5.8462,5.7832,5.8354,67362,0
2010-12-17,5.8496,5.8814,5.8342,5.8814,62529,0
2010-12-20,5.912,5.9486,5.8652,5.9486,126526,0
2010-12-21,5.9592,6.0112,5.928,5.9544,55091,0
2010-12-22,5.9434,6.0582,5.9434,6.0377,65260,0
2010-12-23,6.0057,6.0377,5.98,6.0112,68853,0
2010-12-27,6.0166,6.0425,5.9486,6.0425,64115,0
2010-12-28,6.0425,6.0789,5.9748,6.0789,84632,0
2010-12-29,6.049,6.049,5.8649,5.8707,159433,0
2010-12-30,5.9355,5.9735,5.9192,5.9735,53743,0
2010-12-31,5.915,5.9556,5.8577,5.9379,55782,0
2011-01-03,5.9906,6.0112,5.9383,5.9852,53540,0
2011-01-04,5.9906,6.0842,5.9906,6.0474,68296,0
2011-01-05,6.0474,6.0582,6.0166,6.0529,37356,0
2011-01-06,6.1209,6.1209,5.9434,5.9592,78626,0
2011-01-07,5.9953,6.0269,5.9486,6.0217,49523,0
2011-01-10,6.0217,6.0217,5.9383,5.98,51594,0
2011-01-11,5.9486,5.9852,5.928,5.9331,114831,0
2011-01-12,5.9906,6.0057,5.9225,5.9906,94188,0
2011-01-13,5.9953,6.0217,5.9642,6.0112,38096,0
2011-01-14,6.0377,6.0529,6.0012,6.0318,39387,0
2011-01-18,6.0399,6.0978,6.0296,6.0296,91588,0
2011-01-19,6.0558,6.072,6.0245,6.0611,64070,0
2011-01-20,6.0735,6.0889,6.0112,6.0425,69924,0
2011-01-21,6.0789,6.1048,6.0684,6.0947,42945,0
2011-01-24,6.0735,6.1209,6.0425,6.1209,67938,0
2011-01-25,6.0947,6.251,6.0947,6.2041,150240,0
2011-01-26,6.251,6.251,6.1777,6.2248,78682,0
2011-01-27,6.235,6.2925,6.209,6.2925,64032,0
2011-01-28,6.3083,6.3083,6.1991,6.1991,61831,0
2011-01-31,6.2528,6.298,6.2297,6.2584,41221,0
2011-02-01,6.2556,6.2615,6.1469,6.1832,71244,0
2011-02-02,6.2041,6.235,6.1623,6.1832,32617,0
2011-02-03,6.2239,6.2868,6.2081,6.2818,32534,0
2011-02-04,6.2824,6.3654,6.2824,6.3133,32501,0
2011-02-07,6.2715,6.3083,6.1991,6.2145,111046,0
2011-02-08,6.1517,6.251,6.1311,6.2248,81846,0
2011-02-09,6.2145,6.2556,6.1991,6.2304,37449,0
2011-02-10,6.2293,6.2769,6.2081,6.2769,59652,0
2011-02-11,6.2708,6.3028,6.2293,6.3028,24474,0
2011-02-14,6.3241,6.329,6.2872,6.3133,39500,0
2011-02-15,6.329,6.3498,6.2925,6.3498,28422,0
2011-02-16,6.3446,6.3971,6.329,6.3813,38237,0
2011-02-18,6.3184,6.4134,6.3184,6.3971,37410,0
2011-02-22,6.25,6.3499,6.2239,6.2451,124444,0
2011-02-23,6.2396,6.2769,6.2187,6.2187,62731,0
2011-02-24,6.25,6.2708,6.2081,6.2451,73297,0
2011-02-25,6.2293,6.2818,6.2187,6.2769,32529,0
2011-02-28,6.3034,6.3468,6.282,6.3416,41447,0
2011-03-01,6.3458,6.3458,6.2717,6.2982,43436,0
2011-03-02,6.2616,6.2932,6.2616,6.2775,28680,0
2011-03-03,6.2616,6.3301,6.2616,6.2932,65830,0
2011-03-04,6.2921,6.2921,6.2551,6.2921,28400,0
2011-03-07,6.2972,6.2972,6.2396,6.2396,21042,0
2011-03-08,6.2609,6.3184,6.2396,6.308,75290,0
2011-03-09,6.3604,6.3971,6.2868,6.324,58035,0
2011-03-10,6.3458,6.3458,6.1921,6.1921,51908,0
2011-03-11,6.2139,6.2245,6.2032,6.2032,14715,0
2011-03-14,6.1921,6.1921,6.1558,6.1662,31274,0
2011-03-15,6.1085,6.119,5.9461,6.0558,98669,0
2011-03-16,5.9932,6.0296,5.9301,5.9301,59842,0
2011-03-17,5.9814,6.0563,5.9814,6.0189,34659,0
2011-03-18,6.087,6.1027,6.0499,6.0549,24275,0
2011-03-21,6.0815,6.1767,6.0815,6.1661,75218,0
2011-03-22,6.1921,6.2032,6.087,6.1557,43200,0
2011-03-23,6.1766,6.1875,6.1399,6.1717,37079,0
2011-03-24,6.1823,6.219,6.1767,6.2032,24772,0
2011-03-25,6.2139,6.219,6.1609,6.1767,25377,0
2011-03-28,6.1717,6.1981,6.0971,6.1347,82003,0
2011-03-29,6.1294,6.1717,6.1294,6.1717,24103,0
2011-03-30,6.1767,6.219,6.1347,6.1921,44407,0
2011-03-31,6.1953,6.218,6.1438,6.1726,90888,0
2011-04-01,6.2245,6.2402,6.2083,6.2348,27680,0
2011-04-04,6.2556,6.2717,6.1876,6.2139,39723,0
2011-04-05,6.2398,6.2398,6.2137,6.2239,30978,0
2011-04-06,6.2402,6.2402,6.2083,6.2083,42487,0
2011-04-07,6.2077,6.2453,6.2025,6.2398,58687,0
2011-04-08,6.2453,6.2774,6.2453,6.2504,37325,0
2011-04-11,6.2827,6.2827,6.2458,6.2717,23655,0
2011-04-12,6.2608,6.2608,6.1638,6.2014,46485,0
2011-04-13,6.2032,6.2667,6.1823,6.2032,40496,0
2011-04-14,6.1823,6.2402,6.1717,6.2032,30912,0
2011-04-15,6.1814,6.2239,6.1814,6.2025,30991,0
2011-04-18,6.2025,6.2025,6.1707,6.2025,35116,0
2011-04-19,6.1866,6.2554,6.1866,6.2186,51045,0
2011-04-20,6.2615,6.2827,6.2344,6.2398,63293,0
2011-04-21,6.2717,6.3092,6.2453,6.2453,34727,0
2011-04-25,6.2458,6.2932,6.2458,6.2717,24160,0
2011-04-26,6.2664,6.2774,6.2293,6.2293,59495,0
2011-04-27,6.2344,6.2664,6.2137,6.2453,59626,0
2011-04-28,6.2453,6.4213,6.2453,6.3519,134650,0
2011-04-29,6.3724,6.4469,6.3496,6.4238,79374,0
2011-05-02,6.4742,6.4742,6.384,6.4051,69724,0
2011-05-03,6.3892,6.3892,6.3192,6.3192,54868,0
2011-05-04,6.3519,6.3676,6.2983,6.3193,16374,0
2011-05-05,6.3192,6.3357,6.2873,6.3035,53443,0
2011-05-06,6.3411,6.3731,6.3142,6.3731,39938,0
2011-05-09,6.3411,6.3411,6.2615,6.2664,91795,0
2011-05-10,6.3038,6.3464,6.2827,6.3411,41412,0
2011-05-11,6.3304,6.3464,6.2284,6.2659,29513,0
2011-05-12,6.2239,6.3728,6.2239,6.2827,20980,0
2011-05-13,6.2873,6.3677,6.1961,6.2339,70034,0
2011-05-16,6.2774,6.2933,6.2398,6.2554,33141,0
2011-05-17,6.2928,6.2928,6.2068,6.2229,81379,0
2011-05-18,6.2615,6.3304,6.2504,6.2983,72152,0
2011-05-19,6.3252,6.3996,6.3092,6.357,59881,0
2011-05-20,6.4753,6.4753,6.3571,6.4002,93027,0
2011-05-23,6.3676,6.3728,6.3092,6.3357,46914,0
2011-05-24,6.3251,6.3571,6.2823,6.2928,112821,0
2011-05-25,6.2608,6.3949,6.2608,6.3519,65572,0
2011-05-26,6.3677,6.4002,6.3625,6.3791,31299,0
2011-05-27,6.4108,6.4108,6.3892,6.4055,31624,0
2011-05-31,6.4081,6.5259,6.4027,6.4873,82498,0
2011-06-01,6.4863,6.5019,6.3842,6.3842,60821,0
2011-06-02,6.422,6.422,6.3357,6.3949,28281,0
2011-06-03,6.3519,6.3949,6.3411,6.3677,32333,0
2011-06-06,6.3677,6.4108,6.3304,6.3304,68692,0
2011-06-07,6.3416,6.4552,6.3416,6.3955,52495,0
2011-06-08,6.3574,6.3955,6.3359,6.3416,56160,0
2011-06-09,6.3901,6.3955,6.3359,6.3901,45470,0
2011-06-10,6.3304,6.3524,6.2547,6.2769,56997,0
2011-06-13,6.271,6.309,6.1316,6.1693,74919,0
2011-06-14,6.18,6.3142,6.18,6.3142,34819,0
2011-06-15,6.18,6.2284,6.1531,6.1638,69108,0
2011-06-16,6.1746,6.2242,6.1305,6.1582,53733,0
2011-06-17,6.2333,6.2333,6.1409,6.1739,28150,0
2011-06-20,6.1531,6.2392,6.1479,6.2127,35548,0
2011-06-21,6.2386,6.3359,6.2386,6.3359,48030,0
2011-06-22,6.3304,6.3304,6.2706,6.2706,51834,0
2011-06-23,6.1953,6.249,6.1575,6.249,44662,0
2011-06-24,6.2603,6.2706,6.1788,6.1788,42726,0
2011-06-27,6.2168,6.282,6.1899,6.282,54163,0
2011-06-28,6.3304,6.3416,6.282,6.3416,40279,0
2011-06-29,6.3848,6.4168,6.3524,6.4063,74130,0
2011-06-30,6.4238,6.4527,6.4131,6.4469,48907,0
2011-07-01,6.5179,6.5179,6.4308,6.4308,55606,0
2011-07-05,6.4799,6.5122,6.4468,6.4959,38457,0
2011-07-06,6.5212,6.5212,6.4555,6.4993,59568,0
2011-07-07,6.4959,6.5285,6.4849,6.5122,39250,0
2011-07-08,6.3922,6.4689,6.3922,6.4577,27756,0
2011-07-11,6.4007,6.4063,6.2979,6.3574,60741,0
2011-07-12,6.3164,6.3595,6.3164,6.3214,57988,0
2011-07-13,6.3794,6.3794,6.3193,6.3193,13515,0
2011-07-14,6.309,6.3359,6.2657,6.2657,46867,0
2011-07-15,6.3164,6.3164,6.2342,6.2616,35760,0
2011-07-18,6.2769,6.2769,6.1739,6.2005,63444,0
2011-07-19,6.2242,6.2788,6.2242,6.2737,34218,0
2011-07-20,6.3034,6.3574,6.2769,6.2979,30339,0
2011-07-21,6.3574,6.4391,6.3416,6.4391,97278,0
2011-07-22,6.4146,6.4308,6.3708,6.3813,57980,0
2011-07-25,6.2943,6.4251,6.2943,6.3869,23252,0
2011-07-26,6.422,6.466,6.3992,6.4493,49822,0
2011-07-27,6.3869,6.4308,6.2505,6.3324,134643,0
2011-07-28,6.3014,6.3014,6.2737,6.2737,55537,0
2011-07-29,6.2609,6.2609,6.1874,6.2384,72756,0
2011-08-01,6.2723,6.3378,6.2289,6.3324,54904,0
2011-08-02,6.3163,6.3163,6.1269,6.1269,33507,0
2011-08-03,6.147,6.1686,6.0162,6.1031,64113,0
2011-08-04,5.949,5.971,5.5747,5.6079,366522,0
2011-08-05,5.6236,5.6617,4.936,5.3775,469697,0
2011-08-08,5.0344,5.1817,4.5163,4.827,225458,0
2011-08-09,4.8814,5.1541,4.6905,5.1322,283999,0
2011-08-10,5.067,5.1048,4.9689,5.0561,122197,0
2011-08-11,5.0179,5.3017,4.941,5.225,122401,0
2011-08-12,5.2224,5.3601,5.2224,5.3327,95603,0
2011-08-15,5.4049,5.5469,5.3999,5.5469,87994,0
2011-08-16,5.4708,5.6342,5.4652,5.5904,134945,0
2011-08-17,5.6183,5.6574,5.4703,5.5639,50768,0
2011-08-18,5.4206,5.4647,5.1786,5.3712,134783,0
2011-08-19,5.2829,5.415,5.2554,5.2778,88536,0
2011-08-22,5.355,5.3989,5.2554,5.2778,73786,0
2011-08-23,5.3824,5.5034,5.2994,5.5034,80298,0
2011-08-24,5.5034,5.586,5.4537,5.5363,55111,0
2011-08-25,5.6245,5.63,5.4263,5.4593,46254,0
2011-08-26,5.4537,5.5363,5.3601,5.5363,62137,0
2011-08-29,5.5474,5.63,5.5474,5.6021,43252,0
2011-08-30,5.5967,5.6682,5.5583,5.6574,37549,0
2011-08-31,5.6746,5.7207,5.6236,5.6344,106071,0
2011-09-01,5.6737,5.7184,5.5639,5.6574,120414,0
2011-09-02,5.5431,5.6003,5.4969,5.5773,26006,0
2011-09-06,5.3541,5.4655,5.3209,5.4655,43428,0
2011-09-07,5.5498,5.5668,5.4939,5.5668,49746,0
2011-09-08,5.5597,5.571,5.4876,5.5208,25837,0
2011-09-09,5.3988,5.4318,5.3372,5.3929,54266,0
2011-09-12,5.2669,5.3382,5.195,5.3382,66506,0
2011-09-13,5.3053,5.3382,5.2392,5.3106,31514,0
2011-09-14,5.3657,5.3765,5.2554,5.3271,56647,0
2011-09-15,5.4481,5.4481,5.3435,5.4316,59533,0
2011-09-16,5.4207,5.4818,5.3209,5.3819,88591,0
2011-09-19,5.3382,5.3435,5.2609,5.3382,31389,0
2011-09-20,5.3382,5.3712,5.2829,5.2829,15595,0
2011-09-21,5.3218,5.3218,5.2006,5.2061,41856,0
2011-09-22,5.1125,5.1344,4.898,4.9474,92018,0
2011-09-23,4.9039,4.9874,4.9039,4.9817,72094,0
2011-09-26,4.9986,5.0265,4.9538,4.9874,55231,0
2011-09-27,5.1373,5.1982,5.0819,5.0819,75517,0
2011-09-28,5.0819,5.1597,5.0593,5.065,28529,0
2011-09-29,5.1761,5.182,5.0371,5.087,48972,0
2011-09-30,5.0354,5.0943,4.9524,4.976,46601,0
2011-10-03,4.9314,4.9986,4.7373,4.7373,97161,0
2011-10-04,4.6239,4.669,4.433,4.6239,133935,0
2011-10-05,4.7081,4.7247,4.5957,4.7194,114896,0
2011-10-06,4.7247,4.8089,4.6968,4.8031,41203,0
2011-10-07,4.8537,4.8703,4.7816,4.8092,64906,0
2011-10-10,4.8426,5.054,4.8426,5.0037,41748,0
2011-10-11,4.9594,5.0706,4.9594,5.0706,41414,0
2011-10-12,5.1039,5.1875,5.1039,5.1653,41863,0
2011-10-13,5.1039,5.3429,5.065,5.332,110354,0
2011-10-14,5.4097,5.4097,5.3251,5.3422,28848,0
2011-10-17,5.3486,5.3652,5.2263,5.2762,56878,0
2011-10-18,5.248,5.3263,5.1982,5.3263,45142,0
2011-10-19,5.2931,5.3541,5.2931,5.2984,39781,0
2011-10-20,5.3153,5.3153,5.2542,5.2542,46569,0
2011-10-21,5.2862,5.3646,5.2862,5.3196,22309,0
2011-10-24,5.3143,5.4148,5.308,5.37,57265,0
2011-10-25,5.3714,5.4168,5.2865,5.2977,58244,0
2011-10-26,5.3925,5.4097,5.2579,5.3532,49862,0
2011-10-27,5.4431,5.6003,5.4206,5.5777,116063,0
2011-10-28,5.5833,5.6169,5.5049,5.6169,80678,0
2011-10-31,5.5877,5.5877,5.5056,5.5584,93910,0
2011-11-01,5.4507,5.4961,5.3884,5.4448,78924,0
2011-11-02,5.4939,5.5607,5.4543,5.5273,22790,0
2011-11-03,5.5413,5.6261,5.5241,5.5808,49247,0
2011-11-04,5.5662,5.5773,5.4801,5.526,42130,0
2011-11-07,5.572,5.572,5.5387,5.572,67663,0
2011-11-08,5.6337,5.6394,5.4991,5.5387,55961,0
2011-11-09,5.5019,5.5072,5.3828,5.4565,92697,0
2011-11-10,5.5241,5.5241,5.4221,5.479,37227,0
2011-11-11,5.5469,5.5924,5.4393,5.5301,56617,0
2011-11-14,5.5498,5.5554,5.4372,5.4431,64999,0
2011-11-15,5.46,5.5157,5.4431,5.5157,37469,0
2011-11-16,5.4991,5.5328,5.3311,5.3755,80898,0
2011-11-17,5.3755,5.4097,5.2076,5.2409,42086,0
2011-11-18,5.2694,5.3768,5.2125,5.2865,62010,0
2011-11-21,5.174,5.2692,5.1177,5.2692,65870,0
2011-11-22,5.2749,5.2862,5.1794,5.2579,50494,0
2011-11-23,5.2352,5.2466,5.1334,5.1334,57265,0
2011-11-25,5.1278,5.1842,5.1048,5.1108,27554,0
2011-11-28,5.2183,5.3372,5.2183,5.2579,19772,0
2011-11-29,5.2409,5.36,5.2409,5.2751,32325,0
2011-11-30,5.3999,5.4238,5.3459,5.3696,47581,0
2011-12-01,5.3998,5.3998,5.3486,5.3656,40027,0
2011-12-02,5.3828,5.3828,5.3259,5.3768,73268,0
2011-12-05,5.3884,5.4393,5.3544,5.3828,50584,0
2011-12-06,5.3611,5.4017,5.3266,5.3611,28753,0
2011-12-07,5.3716,5.3716,5.2399,5.3658,59571,0
2011-12-08,5.3315,5.3371,5.2685,5.2971,52382,0
2011-12-09,5.3371,5.3658,5.308,5.3256,42086,0
2011-12-12,5.315,5.315,5.2299,5.2804,90676,0
2011-12-13,5.2694,5.2919,5.1673,5.19,47730,0
2011-12-14,5.19,5.19,5.0711,5.1048,71290,0
2011-12-15,5.2015,5.2015,5.0995,5.1108,33192,0
2011-12-16,5.0969,5.1313,5.0341,5.0452,66562,0
2011-12-19,5.088,5.0995,4.9296,4.9296,72244,0
2011-12-20,4.9884,5.0512,4.9824,5.0051,109123,0
2011-12-21,4.937,5.0452,4.937,4.9884,89865,0
2011-12-22,4.9997,5.0739,4.9997,5.0571,49638,0
2011-12-23,5.0796,5.1198,5.0625,5.1198,53928,0
2011-12-27,5.137,5.1713,5.0913,5.1083,80898,0
2011-12-28,5.1255,5.1255,5.0341,5.0512,36171,0
2011-12-29,5.0168,5.0512,5.0051,5.0168,77748,0
2011-12-30,4.9995,5.0891,4.9699,5.0714,58309,0
2012-01-03,5.1198,5.1941,5.1028,5.1657,47326,0
2012-01-04,5.1769,5.2171,5.1598,5.2171,45511,0
2012-01-05,5.1598,5.2225,5.1313,5.2225,35936,0
2012-01-06,5.2572,5.2572,5.2056,5.234,45335,0
2012-01-09,5.2572,5.2572,5.1313,5.154,67523,0
2012-01-10,5.2056,5.2624,5.2056,5.2572,35700,0
2012-01-11,5.2627,5.2627,5.1995,5.2627,28988,0
2012-01-12,5.2399,5.321,5.2053,5.3153,55280,0
2012-01-13,5.2919,5.3089,5.2287,5.2801,38995,0
2012-01-17,5.3488,5.3549,5.2966,5.3141,42017,0
2012-01-18,5.3371,5.3832,5.2399,5.3716,25037,0
2012-01-19,5.4001,5.4346,5.377,5.4056,35778,0
2012-01-20,5.4303,5.4651,5.407,5.4593,44038,0
2012-01-23,5.4573,5.5087,5.4573,5.4743,54627,0
2012-01-24,5.5172,5.5172,5.4651,5.4943,39578,0
2012-01-25,5.4998,5.5228,5.4593,5.5112,67334,0
2012-01-26,5.5632,5.6034,5.4998,5.5052,117094,0
2012-01-27,5.5172,5.5576,5.5052,5.5576,61115,0
2012-01-30,5.5576,5.5747,5.5052,5.5689,129916,0
2012-01-31,5.5857,5.621,5.5857,5.621,40057,0
2012-02-01,5.6728,5.7194,5.6266,5.7194,60885,0
2012-02-02,5.7306,5.7597,5.6668,5.7194,37835,0
2012-02-03,5.7537,5.7995,5.6209,5.7248,65417,0
2012-02-06,5.7248,5.7537,5.6554,5.7019,55154,0
2012-02-07,5.6863,5.7563,5.6863,5.7449,41588,0
2012-02-08,5.7153,5.768,5.71,5.768,26316,0
2012-02-09,5.768,5.7909,5.7331,5.768,63144,0
2012-02-10,5.7449,5.7449,5.6746,5.7385,73022,0
2012-02-13,5.7363,5.771,5.7129,5.7194,39538,0
2012-02-14,5.7248,5.742,5.644,5.6787,42564,0
2012-02-15,5.727,5.7385,5.6631,5.6689,39428,0
2012-02-16,5.6554,5.7248,5.6554,5.6958,69309,0
2012-02-17,5.727,5.7449,5.7213,5.7385,43563,0
2012-02-21,5.7248,5.7995,5.7194,5.7477,102587,0
2012-02-22,5.7737,5.7737,5.71,5.7213,43951,0
2012-02-23,5.7213,5.7737,5.7153,5.7503,50649,0
2012-02-24,5.768,5.8029,5.768,5.7737,75662,0
2012-02-27,5.7449,5.8029,5.7331,5.7854,87615,0
2012-02-28,5.7971,5.8378,5.7909,5.8265,80312,0
2012-02-29,5.8537,5.8835,5.8119,5.8595,84722,0
2012-03-01,5.896,5.9251,5.8435,5.8666,80370,0
2012-03-02,5.8922,5.91,5.8456,5.8808,61656,0
2012-03-05,5.8609,5.896,5.8265,5.8491,39044,0
2012-03-06,5.7575,5.7575,5.6048,5.6282,113619,0
2012-03-07,5.6574,5.6805,5.6106,5.6282,59859,0
2012-03-08,5.7164,5.7923,5.7045,5.7923,61406,0
2012-03-09,5.7909,5.8087,5.7331,5.7971,46752,0
2012-03-12,5.8202,5.8319,5.7795,5.8142,44046,0
2012-03-13,5.8378,5.9191,5.8087,5.9191,52028,0
2012-03-14,5.9077,5.9251,5.8265,5.8319,46436,0
2012-03-15,5.8555,5.9017,5.768,5.8609,90094,0
2012-03-16,5.9017,5.9017,5.8555,5.873,46739,0
2012-03-19,5.8841,5.9134,5.8202,5.8903,32487,0
2012-03-20,5.8265,5.8785,5.8087,5.8555,56629,0
2012-03-21,5.8555,5.8555,5.8202,5.8378,38272,0
2012-03-22,5.7909,5.8841,5.7503,5.8609,81048,0
2012-03-23,5.8785,5.9077,5.8435,5.9017,77022,0
2012-03-26,5.9077,6.0359,5.9077,5.9948,111890,0
2012-03-27,6.0239,6.1464,6.0011,6.0359,84046,0
2012-03-28,6.0706,6.0881,6.0239,6.059,103605,0
2012-03-29,6.0239,6.059,6.0011,6.018,28424,0
2012-03-30,6.063,6.0806,6.0269,6.0388,39363,0
2012-04-02,6.1328,6.1623,6.0565,6.1034,73693,0
2012-04-03,6.1832,6.1832,6.0409,6.0409,68303,0
2012-04-04,5.9701,6.0173,5.8992,5.9406,36670,0
2012-04-05,5.9878,5.9938,5.9582,5.9642,41890,0
2012-04-09,5.9039,5.9688,5.8987,5.951,38057,0
2012-04-10,5.9863,5.9863,5.8866,5.9039,85212,0
2012-04-11,6.0098,6.0157,5.9392,6.0098,65935,0
2012-04-12,6.0332,6.0684,6.0157,6.0684,45131,0
2012-04-13,6.047,6.047,5.9582,5.9701,41378,0
2012-04-16,5.963,5.9863,5.9277,5.9334,46921,0
2012-04-17,6.0028,6.0449,5.9792,6.0388,31584,0
2012-04-18,6.0276,6.0863,5.9923,6.045,73872,0
2012-04-19,6.0801,6.0801,5.9923,5.9979,41453,0
2012-04-20,6.053,6.0708,6.0293,6.0409,34292,0
2012-04-23,5.9938,6.0708,5.9642,6.0708,49989,0
2012-04-24,6.0708,6.1123,6.0293,6.0823,58396,0
2012-04-25,6.1597,6.1892,6.0946,6.1417,65579,0
2012-04-26,6.2245,6.2839,6.1123,6.1359,73528,0
2012-04-27,6.3368,6.3368,6.1417,6.1832,98139,0
2012-04-30,6.2778,6.2778,6.1702,6.2239,70686,0
2012-05-01,6.2,6.2419,6.063,6.0686,203619,0
2012-05-02,6.059,6.0823,6.053,6.0768,36819,0
2012-05-03,6.0449,6.063,6.0388,6.0388,40108,0
2012-05-04,6.059,6.059,5.9467,5.9582,58912,0
2012-05-07,5.9171,6.0293,5.9109,6.0235,69046,0
2012-05-08,6,6.059,5.9582,6.0353,48131,0
2012-05-09,5.985,5.985,5.8896,5.9792,40244,0
2012-05-10,6.0388,6.0388,5.9732,5.9732,13883,0
2012-05-11,5.8992,5.9878,5.8929,5.9467,32926,0
2012-05-14,5.8871,5.8871,5.7924,5.7983,77521,0
2012-05-15,5.8516,5.8577,5.8163,5.8163,47293,0
2012-05-16,5.8163,5.8697,5.8163,5.84,26584,0
2012-05-17,5.8281,5.846,5.5561,5.5738,64305,0
2012-05-18,5.58,5.58,5.2956,5.319,208421,0
2012-05-21,5.3606,5.4964,5.3606,5.4907,37372,0
2012-05-22,5.4964,5.621,5.4673,5.503,53635,0
2012-05-23,5.479,5.503,5.3666,5.4852,62646,0
2012-05-24,5.4434,5.4673,5.4139,5.4316,34408,0
2012-05-25,5.4833,5.4833,5.4416,5.4534,56646,0
2012-05-29,5.503,5.5385,5.4673,5.4852,48918,0
2012-05-30,5.42,5.473,5.4139,5.4673,34884,0
2012-05-31,5.4833,5.4833,5.2621,5.4056,77840,0
2012-06-01,5.2142,5.3162,5.1729,5.3162,90578,0
2012-06-04,5.2562,5.2865,5.1667,5.1966,102473,0
2012-06-05,5.1787,5.2265,5.1787,5.2142,33025,0
2012-06-06,5.2322,5.4295,5.2265,5.4295,73797,0
2012-06-07,5.4416,5.4833,5.3933,5.4295,19223,0
2012-06-08,5.3755,5.4833,5.3517,5.4714,32512,0
2012-06-11,5.4476,5.4714,5.3042,5.3042,66075,0
2012-06-12,5.358,5.358,5.1729,5.3162,58673,0
2012-06-13,5.3101,5.3933,5.3101,5.3459,30294,0
2012-06-14,5.3101,5.3755,5.3101,5.3401,20326,0
2012-06-15,5.388,5.3933,5.3401,5.3819,42543,0
2012-06-18,5.3755,5.4177,5.3339,5.4056,47811,0
2012-06-19,5.4056,5.4891,5.358,5.4833,33226,0
2012-06-20,5.4775,5.4955,5.4238,5.4655,39650,0
2012-06-21,5.4891,5.4955,5.3819,5.4056,35423,0
2012-06-22,5.4594,5.4594,5.3755,5.4534,23950,0
2012-06-25,5.4056,5.4177,5.3755,5.388,52811,0
2012-06-26,5.3755,5.388,5.3162,5.3459,76565,0
2012-06-27,5.4119,5.5133,5.3459,5.4955,66897,0
2012-06-28,5.4238,5.4775,5.3999,5.4238,30094,0
2012-06-29,5.4833,5.6683,5.4833,5.5792,38693,0
2012-07-02,5.5849,5.6566,5.5551,5.6266,70355,0
2012-07-03,5.6266,5.6266,5.4833,5.5968,70539,0
2012-07-05,5.5968,5.6206,5.4955,5.6206,33685,0
2012-07-06,5.5849,5.6086,5.4833,5.5792,46904,0
2012-07-09,5.525,5.537,5.5133,5.5194,16255,0
2012-07-10,5.5311,5.6385,5.5311,5.615,100520,0
2012-07-11,5.6266,5.6385,5.6024,5.6385,36404,0
2012-07-12,5.5849,5.6502,5.5792,5.6266,32256,0
2012-07-13,5.6327,5.6626,5.6327,5.6626,23350,0
2012-07-16,5.6626,5.6683,5.615,5.6385,38672,0
2012-07-17,5.6566,5.6626,5.6206,5.6502,33260,0
2012-07-18,5.6385,5.7758,5.6385,5.6742,49903,0
2012-07-19,5.7219,5.7344,5.6981,5.7282,26616,0
2012-07-20,5.7282,5.7461,5.6566,5.7461,44711,0
2012-07-23,5.7106,5.7163,5.6266,5.6266,95801,0
2012-07-24,5.6626,5.7461,5.6327,5.7282,46691,0
2012-07-25,5.7344,5.7461,5.6742,5.7106,31909,0
2012-07-26,5.7461,5.8237,5.7344,5.7638,40505,0
2012-07-27,5.8119,5.8537,5.7401,5.8418,69374,0
2012-07-30,5.8537,5.8954,5.8237,5.8237,61908,0
2012-07-31,5.9013,5.9075,5.8237,5.8358,36399,0
2012-08-01,5.7758,5.8358,5.7106,5.7638,74686,0
2012-08-02,5.7638,5.8056,5.6742,5.6805,40390,0
2012-08-03,5.6981,5.7997,5.6742,5.6742,25423,0
2012-08-06,5.6742,5.7219,5.6502,5.6502,46486,0
2012-08-07,5.6566,5.752,5.6566,5.7344,43969,0
2012-08-08,5.6925,5.7581,5.6626,5.6742,21225,0
2012-08-09,5.7041,5.7344,5.6805,5.7163,27838,0
2012-08-10,5.7282,5.7638,5.6981,5.7581,19589,0
2012-08-13,5.7638,5.7941,5.7344,5.7941,17837,0
2012-08-14,5.7638,5.9432,5.7638,5.8595,70851,0
2012-08-15,5.8775,5.8835,5.7881,5.8418,57891,0
2012-08-16,5.8835,5.8954,5.8179,5.8476,34392,0
2012-08-17,5.8297,5.8595,5.8056,5.8237,24977,0
2012-08-20,5.8056,5.8835,5.8056,5.8297,29833,0
2012-08-21,5.8717,5.8954,5.8119,5.8835,32991,0
2012-08-22,5.8418,5.9253,5.8119,5.8896,45352,0
2012-08-23,5.8655,5.9075,5.8655,5.9013,30100,0
2012-08-24,5.8835,5.9134,5.8835,5.9013,23618,0
2012-08-27,5.9134,5.9314,5.8835,5.9075,34223,0
2012-08-28,5.9134,5.9491,5.9134,5.9192,29672,0
2012-08-29,5.9192,5.9491,5.9134,5.9253,33256,0
2012-08-30,5.9075,5.9611,5.9075,5.9134,24485,0
2012-08-31,5.9732,5.9732,5.8835,5.9013,34463,0
2012-09-04,5.8056,5.8896,5.7581,5.8056,58069,0
2012-09-05,5.7941,5.7941,5.7581,5.7638,22816,0
2012-09-06,5.7701,5.8119,5.752,5.7881,13947,0
2012-09-07,5.7638,5.8237,5.7638,5.8119,27825,0
2012-09-10,5.8119,5.8418,5.7881,5.7941,28061,0
2012-09-11,5.7997,5.8119,5.7881,5.8056,38765,0
2012-09-12,5.8476,5.8775,5.7941,5.8119,30034,0
2012-09-13,5.8119,5.8835,5.7941,5.8717,89735,0
2012-09-14,5.8835,5.9253,5.8595,5.8896,137967,0
2012-09-17,5.9253,5.9253,5.8237,5.8418,42690,0
2012-09-18,5.8056,5.8595,5.7997,5.8476,47502,0
2012-09-19,5.8476,5.8655,5.8476,5.8476,29918,0
2012-09-20,5.7997,5.8476,5.7941,5.8476,32427,0
2012-09-21,5.8835,5.8835,5.8237,5.8237,51532,0
2012-09-24,5.8237,5.8775,5.7997,5.8775,53377,0
2012-09-25,5.8835,5.8835,5.8358,5.8476,52415,0
2012-09-26,5.8297,5.8595,5.8237,5.8297,39326,0
2012-09-27,5.8358,5.8476,5.8237,5.8237,38268,0
2012-09-28,5.8237,5.8537,5.8119,5.8476,74754,0
2012-10-01,5.7701,5.8476,5.7638,5.8476,87266,0
2012-10-02,5.8476,5.8537,5.7581,5.7581,57468,0
2012-10-03,5.7941,5.7941,5.7041,5.7401,57467,0
2012-10-04,5.7401,5.7881,5.7344,5.7881,58501,0
2012-10-05,5.7758,5.7997,5.7461,5.752,29879,0
2012-10-08,5.7041,5.752,5.7041,5.7219,23032,0
2012-10-09,5.7401,5.7401,5.6266,5.6683,57654,0
2012-10-10,5.6805,5.6805,5.573,5.6024,41551,0
2012-10-11,5.615,5.6683,5.6024,5.6024,26824,0
2012-10-12,5.573,5.6385,5.573,5.5906,34150,0
2012-10-15,5.6327,5.6742,5.6024,5.6385,39494,0
2012-10-16,5.6206,5.7041,5.6206,5.6742,68661,0
2012-10-17,5.6502,5.7219,5.6502,5.7041,16423,0
2012-10-18,5.6981,5.7282,5.6863,5.6981,38725,0
2012-10-19,5.6566,5.6566,5.6024,5.615,66138,0
2012-10-22,5.615,5.6385,5.6086,5.6266,34577,0
2012-10-23,5.615,5.615,5.537,5.5906,54444,0
2012-10-24,5.573,5.615,5.5551,5.5906,20944,0
2012-10-25,5.6024,5.6385,5.5906,5.615,23106,0
2012-10-26,5.5671,5.5968,5.5491,5.5906,36150,0
2012-10-31,5.5792,5.5968,5.5607,5.5906,60493,0
2012-11-01,5.5652,5.6915,5.4928,5.6373,49419,0
2012-11-02,5.6315,5.6373,5.595,5.6073,15579,0
2012-11-05,5.5709,5.595,5.5709,5.583,39493,0
2012-11-06,5.5709,5.6373,5.5709,5.589,56457,0
2012-11-07,5.5047,5.5347,5.4745,5.511,93322,0
2012-11-08,5.4804,5.5168,5.4625,5.4625,67822,0
2012-11-09,5.4566,5.4928,5.4141,5.4141,87904,0
2012-11-12,5.4024,5.4804,5.3601,5.3781,93454,0
2012-11-13,5.3359,5.3725,5.2998,5.2998,64032,0
2012-11-14,5.2998,5.3303,5.0712,5.0712,123469,0
2012-11-15,5.041,5.041,4.8064,4.9325,287081,0
2012-11-16,4.9081,5.1915,4.8905,5.1192,125857,0
2012-11-19,5.2217,5.294,5.1433,5.2096,87527,0
2012-11-20,5.1976,5.2636,5.1795,5.2521,109973,0
2012-11-21,5.2333,5.294,5.2333,5.2879,65012,0
2012-11-23,5.3781,5.3963,5.3422,5.3843,47116,0
2012-11-26,5.3661,5.4083,5.3422,5.3903,93987,0
2012-11-27,5.3781,5.4141,5.3781,5.3843,48209,0
2012-11-28,5.354,5.3903,5.3422,5.3903,62759,0
2012-11-29,5.3843,5.4566,5.3781,5.3963,63529,0
2012-11-30,5.3843,5.4266,5.3725,5.4024,44836,0
2012-12-03,5.4188,5.4431,5.3943,5.3943,41973,0
2012-12-04,5.3698,5.4188,5.3698,5.3825,43708,0
2012-12-05,5.4128,5.4367,5.3759,5.3759,38805,0
2012-12-06,5.3457,5.4063,5.2671,5.3825,88617,0
2012-12-07,5.3698,5.4308,5.3698,5.4308,57623,0
2012-12-10,5.4431,5.4673,5.4006,5.4673,70638,0
2012-12-11,5.4489,5.5157,5.4489,5.486,34362,0
2012-12-12,5.5283,5.5767,5.5157,5.5647,58050,0
2012-12-13,5.5704,5.5828,5.5218,5.5647,26239,0
2012-12-14,5.5828,5.5888,5.5522,5.5828,57315,0
2012-12-17,5.5888,5.6251,5.5828,5.6189,55856,0
2012-12-18,5.6494,5.68,5.6494,5.68,73617,0
2012-12-19,5.735,5.7711,5.7041,5.7711,162813,0
2012-12-20,5.759,5.8198,5.759,5.8016,54949,0
2012-12-21,5.7527,5.8198,5.7165,5.8136,82608,0
2012-12-24,5.8379,5.856,5.7889,5.856,50788,0
2012-12-26,5.899,5.899,5.8622,5.8741,89682,0
2012-12-27,5.9251,5.9251,5.8208,5.9005,102815,0
2012-12-28,5.9311,6.0045,5.7474,5.9188,132298,0
2012-12-31,5.9371,5.9493,5.8391,5.9068,94809,0
2013-01-02,6.0045,6.0045,5.9125,5.9742,87484,0
2013-01-03,5.9986,6.0045,5.956,5.9986,66413,0
2013-01-04,6.0108,6.0169,5.9742,6.0108,60311,0
2013-01-07,6.0229,6.0229,5.98,5.9925,34258,0
2013-01-08,6.0045,6.0045,5.9679,5.98,26964,0
2013-01-09,6.0169,6.0842,6.0108,6.0842,82636,0
2013-01-10,6.127,6.127,6.0903,6.1149,107789,0
2013-01-11,6.1088,6.1332,6.1027,6.1027,55079,0
2013-01-14,6.127,6.127,6.0599,6.0842,59974,0
2013-01-15,6.0779,6.0779,6.0169,6.0412,50453,0
2013-01-16,6.0536,6.0536,5.9742,6.0169,66457,0
2013-01-17,6.0472,6.0779,6.0352,6.0658,56429,0
2013-01-18,6.0842,6.1825,6.0658,6.1515,43233,0
2013-01-22,6.1212,6.2005,6.1088,6.2005,86893,0
2013-01-23,6.2005,6.2005,6.127,6.1825,104291,0
2013-01-24,6.1825,6.2133,6.0779,6.127,142269,0
2013-01-25,6.1392,6.2068,6.1392,6.2068,80876,0
2013-01-28,6.1759,6.2251,6.1457,6.2251,118779,0
2013-01-29,6.2133,6.2376,6.1701,6.2251,86001,0
2013-01-30,6.2251,6.2251,6.1759,6.2005,56291,0
2013-01-31,6.219,6.219,6.1515,6.2005,77704,0
2013-02-01,6.2112,6.2235,6.1991,6.2112,52983,0
2013-02-04,6.2112,6.2112,6.1062,6.1804,71585,0
2013-02-05,6.1557,6.1804,6.1246,6.1557,55950,0
2013-02-06,6.1679,6.1866,6.1617,6.1617,38952,0
2013-02-07,6.1557,6.1742,6.0816,6.1184,32632,0
2013-02-08,6.1435,6.1924,6.0632,6.0632,120113,0
2013-02-11,6.0816,6.1062,6.0567,6.1062,55748,0
2013-02-12,6.131,6.1617,6.1062,6.1493,54583,0
2013-02-13,6.094,6.1866,6.094,6.1493,108899,0
2013-02-14,6.137,6.1557,6.0816,6.131,63203,0
2013-02-15,6.1246,6.1866,6.1246,6.1617,50589,0
2013-02-19,6.1924,6.2235,6.1679,6.2235,53323,0
2013-02-20,6.2357,6.2357,6.1493,6.1679,93245,0
2013-02-21,6.1435,6.1435,6.0691,6.0691,83716,0
2013-02-22,6.0879,6.1184,6.0753,6.1184,88957,0
2013-02-25,6.131,6.205,6.0879,6.1002,91223,0
2013-02-26,6.1435,6.1617,6.0879,6.131,73635,0
2013-02-27,6.131,6.1866,6.131,6.1742,73502,0
2013-02-28,6.2606,6.2787,6.1866,6.2544,76954,0
2013-03-01,6.2216,6.2527,6.1595,6.2278,86276,0
2013-03-04,6.2152,6.271,6.1839,6.265,85015,0
2013-03-05,6.2776,6.3024,6.265,6.296,53177,0
2013-03-06,6.3149,6.3149,6.271,6.2776,38287,0
2013-03-07,6.3335,6.3891,6.2898,6.3708,135409,0
2013-03-08,6.377,6.3891,6.3149,6.3833,53027,0
2013-03-11,6.4078,6.4145,6.3582,6.4145,46526,0
2013-03-12,6.377,6.4517,6.3335,6.4517,79123,0
2013-03-13,6.3833,6.4394,6.3833,6.4326,49026,0
2013-03-14,6.4517,6.4517,6.4145,6.4267,96551,0
2013-03-15,6.464,6.464,6.3582,6.4078,72286,0
2013-03-18,6.3582,6.3956,6.3271,6.3708,46178,0
2013-03-19,6.377,6.3956,6.234,6.2776,75415,0
2013-03-20,6.321,6.4018,6.296,6.4018,48248,0
2013-03-21,6.3956,6.4267,6.3645,6.3956,37091,0
2013-03-22,6.3582,6.4018,6.296,6.296,54742,0
2013-03-25,6.296,6.7314,6.2278,6.4018,122315,0
2013-03-26,6.4018,6.4453,6.3085,6.3149,48034,0
2013-03-27,6.377,6.377,6.2836,6.2898,75207,0
2013-03-28,6.265,6.3395,6.265,6.271,61108,0
2013-04-01,6.2758,6.3634,6.2629,6.3382,30651,0
2013-04-02,6.3257,6.3382,6.2566,6.288,33640,0
2013-04-03,6.2944,6.2944,6.2066,6.2442,26544,0
2013-04-04,6.3133,6.3569,6.2003,6.2003,35411,0
2013-04-05,6.2442,6.2442,6.1127,6.1753,46679,0
2013-04-08,6.2133,6.2133,6.125,6.144,56094,0
2013-04-09,6.1377,6.1939,6.1127,6.1753,50226,0
2013-04-10,6.2133,6.288,6.2133,6.2818,42285,0
2013-04-11,6.3192,6.3192,6.2818,6.3009,21584,0
2013-04-12,6.3133,6.3133,6.2694,6.3009,22675,0
2013-04-15,6.3192,6.3192,6.0186,6.1566,112417,0
2013-04-16,6.2382,6.2382,6.1566,6.1817,55192,0
2013-04-17,6.1882,6.1882,6.1188,6.1753,38939,0
2013-04-18,6.1753,6.2003,6.1314,6.144,39168,0
2013-04-19,6.2003,6.2253,6.144,6.2003,22291,0
2013-04-22,6.2253,6.2566,6.144,6.1627,45781,0
2013-04-23,6.1939,6.2442,6.1627,6.2066,36791,0
2013-04-24,6.2003,6.2694,6.1566,6.2253,34541,0
2013-04-25,6.2694,6.307,6.2382,6.2442,16496,0
2013-04-26,6.2758,6.288,6.2314,6.2629,46103,0
2013-04-29,6.2694,6.307,6.2133,6.288,71800,0
2013-04-30,6.3133,6.3445,6.288,6.3257,59165,0
2013-05-01,6.3174,6.3681,6.1978,6.3681,35539,0
2013-05-02,6.3935,6.4059,6.3555,6.3681,31040,0
2013-05-03,6.3744,6.3871,6.3681,6.3744,6464,0
2013-05-06,6.3431,6.3555,6.324,6.3301,23536,0
2013-05-07,6.3047,6.3491,6.2352,6.324,46226,0
2013-05-08,6.3174,6.3618,6.3174,6.3431,42079,0
2013-05-09,6.3174,6.3431,6.3047,6.3047,29899,0
2013-05-10,6.2792,6.3301,6.2792,6.311,20973,0
2013-05-13,6.3301,6.3301,6.2733,6.2923,31065,0
2013-05-14,6.3047,6.3174,6.286,6.3047,27839,0
2013-05-15,6.3174,6.3174,6.2544,6.2923,48711,0
2013-05-16,6.3047,6.3174,6.2792,6.2923,60103,0
2013-05-17,6.3364,6.3364,6.286,6.3047,29384,0
2013-05-20,6.286,6.3491,6.286,6.3491,27046,0
2013-05-21,6.3681,6.3681,6.3174,6.3491,35900,0
2013-05-22,6.3491,6.3744,6.2733,6.2733,36526,0
2013-05-23,6.2733,6.3744,6.2227,6.3174,68726,0
2013-05-24,6.3174,6.324,6.286,6.286,36697,0
2013-05-28,6.3174,6.3555,6.2671,6.2792,23075,0
2013-05-29,6.2163,6.2292,6.1725,6.1849,54553,0
2013-05-30,6.1908,6.2985,6.1725,6.2608,28198,0
2013-05-31,6.2676,6.2802,6.2213,6.2409,36341,0
2013-06-03,6.3034,6.3034,6.1758,6.1758,66544,0
2013-06-04,6.1758,6.2528,6.0234,6.1507,44714,0
2013-06-05,6.1315,6.1315,6.0616,6.0743,17647,0
2013-06-06,6.0743,6.1126,6.0422,6.0934,21260,0
2013-06-07,6.0934,6.1699,6.0934,6.1633,22414,0
2013-06-10,6.1443,6.1571,6.0549,6.1507,43099,0
2013-06-11,6.0998,6.1188,6.0616,6.106,26983,0
2013-06-12,6.0998,6.2015,5.9596,6.017,48815,0
2013-06-13,5.9917,6.0871,5.9851,6.0871,44271,0
2013-06-14,6.0549,6.0678,6.0041,6.0486,33136,0
2013-06-17,6.0678,6.1125,6.0296,6.0485,43952,0
2013-06-18,6.0678,6.1251,6.0678,6.1126,32299,0
2013-06-19,6.138,6.138,5.9534,5.9724,65531,0
2013-06-20,5.9406,5.9406,5.7686,5.826,43917,0
2013-06-21,5.8324,5.8832,5.7495,5.8324,37748,0
2013-06-24,5.7495,5.7751,5.5142,5.6604,101423,0
2013-06-25,5.6796,5.8005,5.6796,5.7751,29278,0
2013-06-26,5.8065,6.0363,5.8065,5.9086,59569,0
2013-06-27,5.9279,5.9534,5.8514,5.934,35896,0
2013-06-28,6.0222,6.1515,5.9511,6.074,26710,0
2013-07-01,6.0604,6.0667,5.9768,5.9898,28280,0
2013-07-02,6.0026,6.0604,5.9254,5.951,28947,0
2013-07-03,5.951,5.951,5.9189,5.9189,5838,0
2013-07-05,5.9123,5.9189,5.8356,5.8356,32654,0
2013-07-08,5.842,5.9123,5.8356,5.8611,23512,0
2013-07-09,5.8611,5.9123,5.8611,5.8931,7968,0
2013-07-10,5.9189,5.9189,5.8553,5.8931,9035,0
2013-07-11,5.9641,6.0284,5.9318,6.0154,35716,0
2013-07-12,5.9959,6.0472,5.9703,6.0091,10490,0
2013-07-15,6.0408,6.0472,6.0026,6.0154,21879,0
2013-07-16,6.0026,6.0344,5.9832,5.9898,27031,0
2013-07-17,5.9959,6.0604,5.9959,6.0538,22717,0
2013-07-18,6.0408,6.0667,6.0091,6.0604,18174,0
2013-07-19,6.0344,6.0731,6.0344,6.0604,9620,0
2013-07-22,6.0408,6.0667,6.0216,6.0408,24990,0
2013-07-23,6.0923,6.1243,6.0604,6.0793,54697,0
2013-07-24,6.086,6.1177,6.086,6.1118,22002,0
2013-07-25,6.1118,6.1309,6.0472,6.1118,22967,0
2013-07-26,6.0987,6.15,6.0731,6.1309,30226,0
2013-07-29,6.163,6.1694,6.0987,6.1309,34170,0
2013-07-30,6.1243,6.2208,6.1243,6.2145,11205,0
2013-07-31,6.2208,6.2398,6.15,6.2077,12675,0
2013-08-01,6.2128,6.2448,6.1866,6.2128,30334,0
2013-08-02,6.1739,6.2128,6.0828,6.1153,41374,0
2013-08-05,6.1478,6.1478,6.0508,6.0767,34987,0
2013-08-06,6.1024,6.1024,6.031,6.0569,37253,0
2013-08-07,6.025,6.0636,6.0118,6.0182,23161,0
2013-08-08,6.031,6.031,5.973,5.9989,37279,0
2013-08-09,6.0182,6.1153,6.0182,6.1153,33750,0
2013-08-12,6.1024,6.1478,6.0767,6.1478,27192,0
2013-08-13,6.1089,6.1608,6.1024,6.1411,22571,0
2013-08-14,6.1153,6.1541,6.1089,6.1541,11212,0
2013-08-15,6.1478,6.1478,6.038,6.0828,35537,0
2013-08-16,6.1024,6.1411,6.031,6.038,39552,0
2013-08-19,6.0444,6.0444,5.9861,5.9861,27281,0
2013-08-20,6.0767,6.0828,6.0508,6.0569,57331,0
2013-08-21,6.0508,6.0569,5.973,5.9861,25652,0
2013-08-22,5.9861,6.0444,5.9538,5.96,61288,0
2013-08-23,5.9665,5.9925,5.9213,5.9665,35502,0
2013-08-26,5.9471,6.0182,5.9407,6.0051,35778,0
2013-08-27,5.9213,5.9538,5.8756,5.8824,55461,0
2013-08-28,5.8824,5.9081,5.8824,5.8824,30328,0
2013-08-29,5.8565,5.934,5.8501,5.9018,24436,0
2013-08-30,6.0095,6.0095,5.983,5.9896,16741,0
2013-09-03,5.9253,5.9648,5.8992,5.9318,45617,0
2013-09-04,5.9119,5.9453,5.9119,5.9253,25423,0
2013-09-05,5.9253,5.9514,5.9187,5.9384,13834,0
2013-09-06,5.9458,5.9519,5.9193,5.9519,36387,0
2013-09-09,5.9717,6.0373,5.9193,6.0109,35147,0
2013-09-10,6.0241,6.0636,5.9911,6.0173,47083,0
2013-09-11,6.0301,6.0433,5.9585,6.0173,29604,0
2013-09-12,6.0109,6.0301,5.9519,5.9976,33650,0
2013-09-13,5.9911,5.9975,5.9648,5.9975,10076,0
2013-09-16,6.0173,6.0373,5.8606,5.9519,68661,0
2013-09-17,5.9193,5.9651,5.8869,5.9193,60389,0
2013-09-18,5.8997,6.0373,5.8671,5.9976,89350,0
2013-09-19,6.0239,6.0239,5.9976,5.9976,27488,0
2013-09-20,5.9318,5.9713,5.9253,5.9318,67098,0
2013-09-23,5.9065,5.9651,5.9065,5.9325,39185,0
2013-09-24,5.9057,5.9384,5.9057,5.9057,54276,0
2013-09-25,5.9119,5.9453,5.9057,5.9187,28826,0
2013-09-26,5.9119,5.9384,5.8922,5.8922,41882,0
2013-09-27,5.9057,5.9318,5.886,5.9057,43436,0
2013-09-30,5.994,6.0537,5.961,6.0074,50773,0
2013-10-01,5.9187,5.9713,5.9187,5.9384,39290,0
2013-10-02,5.9384,5.9384,5.9119,5.9187,37387,0
2013-10-03,5.9187,5.9582,5.8992,5.9119,65529,0
2013-10-04,5.8922,5.9318,5.8922,5.9057,34456,0
2013-10-07,5.886,5.9057,5.8067,5.8067,66032,0
2013-10-08,5.8067,5.8659,5.7675,5.7873,61767,0
2013-10-09,5.7807,5.8203,5.7477,5.8003,64403,0
2013-10-10,5.8529,5.9318,5.8464,5.9253,48590,0
2013-10-11,5.9318,5.9514,5.9253,5.9514,25174,0
2013-10-14,5.9453,5.9582,5.9318,5.9453,24087,0
2013-10-15,5.9582,5.9582,5.8992,5.9119,50065,0
2013-10-16,5.9187,5.9844,5.886,5.978,107249,0
2013-10-17,5.9844,6.0173,5.9713,6.0109,38718,0
2013-10-18,6.0374,6.0503,6.0109,6.0503,32671,0
2013-10-21,6.0303,6.083,5.9975,6.0636,40499,0
2013-10-22,6.083,6.1424,6.0767,6.1359,42123,0
2013-10-23,6.1424,6.1753,6.083,6.1686,63340,0
2013-10-24,6.1753,6.1951,6.149,6.182,32768,0
2013-10-25,6.1951,6.1951,6.1555,6.1621,27176,0
2013-10-28,6.1951,6.1951,6.1555,6.1686,27055,0
2013-10-29,6.2149,6.2149,6.1555,6.1951,64557,0
2013-10-30,6.1753,6.2014,6.1555,6.182,40811,0
2013-10-31,6.3071,6.3202,6.2801,6.287,86153,0
2013-11-01,6.2342,6.2342,6.1416,6.1483,17956,0
2013-11-04,6.1615,6.1748,6.1416,6.1748,32360,0
2013-11-05,6.1548,6.1548,6.0954,6.1352,34216,0
2013-11-06,6.1352,6.1548,6.1352,6.1352,21362,0
2013-11-07,6.115,6.1615,6.0886,6.0954,20185,0
2013-11-08,6.0553,6.0886,6.0094,6.0886,58306,0
2013-11-11,6.0688,6.0754,6.0358,6.0358,20098,0
2013-11-12,6.0487,6.0553,6.0291,6.0553,17182,0
2013-11-13,6.0487,6.0886,6.0358,6.0821,39582,0
2013-11-14,6.0624,6.0754,6.016,6.0223,56344,0
2013-11-15,6.0553,6.1221,6.0553,6.1221,42710,0
2013-11-18,6.1416,6.1416,6.1085,6.1283,27510,0
2013-11-19,6.1019,6.1615,6.0954,6.1283,36677,0
2013-11-20,6.0954,6.2213,6.0954,6.1615,84791,0
2013-11-21,6.1681,6.261,6.1416,6.2476,46414,0
2013-11-22,6.261,6.2678,6.2147,6.2543,46887,0
2013-11-25,6.2741,6.2741,6.241,6.2741,45607,0
2013-11-26,6.2678,6.2678,6.2147,6.2543,21448,0
2013-11-27,6.2806,6.2941,6.2342,6.2741,37093,0
2013-11-29,6.3405,6.3405,6.3339,6.3405,26802,0
2013-12-02,6.2401,6.2801,6.2401,6.2671,67604,0
2013-12-03,6.2338,6.2401,6.1802,6.2002,42149,0
2013-12-04,6.1739,6.227,6.1134,6.227,60504,0
2013-12-05,6.227,6.227,6.1802,6.2069,30597,0
2013-12-06,6.2139,6.2401,6.187,6.2139,45558,0
2013-12-09,6.2203,6.227,6.147,6.2002,64619,0
2013-12-10,6.2401,6.2401,6.187,6.2203,69437,0
2013-12-11,6.227,6.227,6.1934,6.1934,50268,0
2013-12-12,6.187,6.187,6.1134,6.1134,43418,0
2013-12-13,6.1069,6.1134,6.0602,6.0802,48841,0
2013-12-16,6.0802,6.1004,6.0132,6.0398,88759,0
2013-12-17,6.0398,6.0468,6.0201,6.0468,50822,0
2013-12-18,6.0267,6.0669,6.0003,6.0669,88507,0
2013-12-19,6.0734,6.1004,6.0535,6.0935,32276,0
2013-12-20,6.087,6.147,6.087,6.1203,52253,0
2013-12-23,6.1535,6.2401,6.1535,6.1802,44223,0
2013-12-24,6.2069,6.3071,6.2069,6.2338,34804,0
2013-12-26,6.2069,6.2737,6.2069,6.2603,19069,0
2013-12-27,6.2261,6.2733,6.1921,6.2261,55908,0
2013-12-30,6.2191,6.2463,6.0381,6.0381,153962,0
2013-12-31,6.0648,6.3672,6.0648,6.32,319443,0
2014-01-02,6.253,6.253,6.1654,6.1858,35723,0
2014-01-03,6.1858,6.1921,6.1386,6.1386,37642,0
2014-01-06,6.1318,6.1519,6.0647,6.1048,91498,0
2014-01-07,6.1048,6.1654,6.1048,6.1519,98890,0
2014-01-08,6.1183,6.1519,6.0715,6.1456,78485,0
2014-01-09,6.1519,6.1654,6.1318,6.1591,27644,0
2014-01-10,6.1591,6.1725,6.1591,6.1725,31714,0
2014-01-13,6.1788,6.1858,6.1386,6.1386,20248,0
2014-01-14,6.1251,6.1788,6.1251,6.1725,27002,0
2014-01-15,6.2191,6.2191,6.1591,6.1788,28966,0
2014-01-16,6.1788,6.2129,6.1788,6.206,41816,0
2014-01-17,6.1921,6.2261,6.1921,6.2191,20663,0
2014-01-21,6.2463,6.2463,6.1921,6.206,28878,0
2014-01-22,6.2191,6.2934,6.1921,6.2129,79553,0
2014-01-23,6.206,6.2326,6.1858,6.2129,64527,0
2014-01-24,6.2129,6.2394,6.1318,6.1519,81891,0
2014-01-27,6.1386,6.2394,6.112,6.112,75087,0
2014-01-28,6.1251,6.2191,6.1183,6.1183,35970,0
2014-01-29,6.112,6.206,6.0779,6.1048,42271,0
2014-01-30,6.112,6.1386,6.0647,6.0779,51191,0
2014-01-31,6.0714,6.0981,6.0648,6.0779,33896,0
2014-02-03,6.1044,6.1384,5.9828,5.9828,73643,0
2014-02-04,6.0027,6.0372,5.9959,6.0372,30964,0
2014-02-05,6.0233,6.1044,6.0027,6.0976,30497,0
2014-02-06,6.1044,6.1726,6.1044,6.1315,25898,0
2014-02-07,6.1654,6.2062,6.1454,6.1726,25736,0
2014-02-10,6.1384,6.159,6.1114,6.1517,38846,0
2014-02-11,6.1654,6.1859,6.1517,6.1788,20983,0
2014-02-12,6.1517,6.1996,6.1384,6.1996,25499,0
2014-02-13,6.2133,6.2873,6.2062,6.274,73141,0
2014-02-14,6.2537,6.2673,6.1788,6.2334,44758,0
2014-02-18,6.2334,6.2873,6.2334,6.274,38922,0
2014-02-19,6.2537,6.3012,6.1996,6.2399,39778,0
2014-02-20,6.2267,6.2399,6.1726,6.1859,46345,0
2014-02-21,6.2399,6.2537,6.1859,6.1859,24513,0
2014-02-24,6.2399,6.2537,6.1859,6.2062,54000,0
2014-02-25,6.274,6.274,6.1788,6.2133,28468,0
2014-02-26,6.2399,6.2399,6.1996,6.2267,14099,0
2014-02-27,6.2537,6.2537,6.2133,6.2537,23733,0
2014-02-28,6.2467,6.2804,6.2266,6.2603,49866,0
2014-03-03,6.2462,6.253,6.2121,6.2255,31385,0
2014-03-04,6.2597,6.28,6.2255,6.2255,28858,0
2014-03-05,6.2255,6.2392,6.2186,6.2392,28685,0
2014-03-06,6.253,6.2664,6.2186,6.2186,33604,0
2014-03-07,6.2186,6.2322,6.1911,6.205,35018,0
2014-03-10,6.205,6.2186,6.1711,6.1986,45477,0
2014-03-11,6.1911,6.205,6.1505,6.1845,46549,0
2014-03-12,6.1911,6.205,6.1639,6.1911,43914,0
2014-03-13,6.205,6.205,6.1437,6.1639,63973,0
2014-03-14,6.1232,6.1639,6.0823,6.1232,38376,0
2014-03-17,6.1711,6.1845,6.1302,6.1302,37843,0
2014-03-18,6.1437,6.1845,6.1437,6.1711,36605,0
2014-03-19,6.1505,6.1911,6.1302,6.1575,29066,0
2014-03-20,6.1368,6.1575,6.1027,6.1575,30535,0
2014-03-21,6.1986,6.1986,6.1368,6.1845,10130,0
2014-03-24,6.1845,6.2186,6.1368,6.1505,16528,0
2014-03-25,6.1505,6.2186,6.1505,6.2121,36399,0
2014-03-26,6.2392,6.2392,6.1911,6.1911,12306,0
2014-03-27,6.2121,6.2392,6.205,6.2322,12691,0
2014-03-28,6.2462,6.2462,6.2322,6.2322,44470,0
2014-03-31,6.2121,6.28,6.2121,6.2597,65746,0
2014-04-01,6.2385,6.3072,6.2385,6.3072,40112,0
2014-04-02,6.3141,6.3209,6.2935,6.3209,20007,0
2014-04-03,6.3072,6.3209,6.2591,6.3209,47824,0
2014-04-04,6.3278,6.3278,6.2453,6.2728,51929,0
2014-04-07,6.2591,6.2591,6.1904,6.2041,34100,0
2014-04-08,6.1904,6.2866,6.1904,6.2523,72285,0
2014-04-09,6.3141,6.3278,6.2866,6.3209,56739,0
2014-04-10,6.3278,6.3348,6.2792,6.3072,42366,0
2014-04-11,6.2591,6.3072,6.2591,6.2935,34371,0
2014-04-14,6.2866,6.3553,6.2866,6.3483,54357,0
2014-04-15,6.3141,6.3692,6.2935,6.3692,42256,0
2014-04-16,6.3829,6.438,6.3692,6.438,38326,0
2014-04-17,6.4446,6.4446,6.4102,6.4239,30029,0
2014-04-21,6.4446,6.4584,6.4239,6.4312,19969,0
2014-04-22,6.4517,6.4792,6.4517,6.4655,43604,0
2014-04-23,6.4721,6.4927,6.4517,6.4655,43671,0
2014-04-24,6.4721,6.4792,6.438,6.4446,56490,0
2014-04-25,6.4655,6.4655,6.4239,6.4312,23969,0
2014-04-28,6.4239,6.4655,6.4239,6.4239,32985,0
2014-04-29,6.4584,6.4927,6.4584,6.4721,25719,0
2014-04-30,6.4792,6.4792,6.4446,6.4655,43693,0
2014-05-01,6.5132,6.5476,6.5132,6.5408,25724,0
2014-05-02,6.5688,6.5688,6.4854,6.4993,19614,0
2014-05-05,6.4993,6.52,6.4785,6.4785,31936,0
2014-05-06,6.4854,6.4993,6.4716,6.4785,23120,0
2014-05-07,6.4716,6.5064,6.4716,6.5064,57975,0
2014-05-08,6.4993,6.5342,6.4923,6.52,43409,0
2014-05-09,6.5408,6.5408,6.4645,6.5132,18689,0
2014-05-12,6.5476,6.5476,6.4993,6.5342,33502,0
2014-05-13,6.5545,6.5545,6.5064,6.52,23688,0
2014-05-14,6.527,6.5476,6.527,6.527,23581,0
2014-05-15,6.4923,6.527,6.4854,6.52,34827,0
2014-05-16,6.527,6.5408,6.5064,6.5132,17394,0
2014-05-19,6.4993,6.5756,6.4993,6.5688,31960,0
2014-05-20,6.5688,6.5824,6.5476,6.5756,29628,0
2014-05-21,6.5894,6.6726,6.5756,6.6726,51174,0
2014-05-22,6.6518,6.6872,6.6378,6.68,22879,0
2014-05-23,6.6726,6.6995,6.6378,6.6726,100834,0
2014-05-27,6.6872,6.7137,6.6587,6.6926,53879,0
2014-05-28,6.6726,6.7064,6.6518,6.6872,61177,0
2014-05-29,6.6926,6.7207,6.6657,6.6995,33083,0
2014-05-30,6.7137,6.7421,6.6995,6.7421,30784,0
2014-06-02,6.7898,6.7898,6.7201,6.7201,53955,0
2014-06-03,6.7273,6.7273,6.6788,6.6788,34232,0
2014-06-04,6.6714,6.6987,6.6714,6.6788,17867,0
2014-06-05,6.7059,6.7486,6.6987,6.7273,36435,0
2014-06-06,6.7273,6.7762,6.7273,6.7415,37878,0
2014-06-09,6.7344,6.762,6.6857,6.7554,26005,0
2014-06-10,6.762,6.7898,6.7554,6.7762,35536,0
2014-06-11,6.7762,6.7834,6.7554,6.7834,30475,0
2014-06-12,6.7834,6.7834,6.7415,6.762,37716,0
2014-06-13,6.7834,6.7834,6.7554,6.7834,18150,0
2014-06-16,6.769,6.7898,6.769,6.7898,47681,0
2014-06-17,6.7834,6.8033,6.769,6.7834,19772,0
2014-06-18,6.8033,6.8249,6.7762,6.8033,46405,0
2014-06-19,6.8033,6.8392,6.8033,6.8249,40883,0
2014-06-20,6.8392,6.8464,6.8249,6.8249,51119,0
2014-06-23,6.832,6.832,6.8033,6.8177,69141,0
2014-06-24,6.832,6.832,6.7898,6.8033,51937,0
2014-06-25,6.7966,6.8177,6.7834,6.7966,81314,0
2014-06-26,6.832,6.9008,6.8249,6.887,72121,0
2014-06-27,6.894,6.9369,6.8674,6.8737,42254,0
2014-06-30,6.8737,6.9445,6.8392,6.9445,37394,0
2014-07-01,6.9221,6.9852,6.9,6.9507,49802,0
2014-07-02,6.9852,6.9852,6.7813,6.7813,85953,0
2014-07-03,6.7881,6.866,6.7881,6.866,48245,0
2014-07-07,6.852,6.852,6.7393,6.7596,43351,0
2014-07-08,6.7463,6.7742,6.6827,6.732,107194,0
2014-07-09,6.732,6.8449,6.732,6.8377,50134,0
2014-07-10,6.7949,6.8449,6.7813,6.8019,26925,0
2014-07-11,6.8233,6.8449,6.8019,6.8449,31272,0
2014-07-14,6.8305,6.852,6.8233,6.8233,22736,0
2014-07-15,6.8305,6.852,6.8305,6.852,30548,0
2014-07-16,6.852,6.8857,6.8449,6.8857,37144,0
2014-07-17,6.866,6.8857,6.8449,6.852,16922,0
2014-07-18,6.8791,6.8857,6.866,6.8791,11870,0
2014-07-21,6.8857,6.9221,6.8723,6.8791,39378,0
2014-07-22,6.8857,6.9221,6.8723,6.8791,23004,0
2014-07-23,6.8857,6.9438,6.866,6.9,55610,0
2014-07-24,6.9221,6.9363,6.9076,6.9363,9253,0
2014-07-25,6.9291,6.9566,6.9291,6.9566,38464,0
2014-07-28,6.9507,6.9507,6.8588,6.8857,40480,0
2014-07-29,6.8791,6.8932,6.8588,6.866,12661,0
2014-07-30,6.8857,6.8857,6.7881,6.8019,64555,0
2014-07-31,6.7813,6.7813,6.6757,6.711,68322,0
2014-08-01,6.6536,6.7173,6.6041,6.6251,87657,0
2014-08-04,6.6113,6.6251,6.5613,6.597,46983,0
2014-08-05,6.5828,6.6251,6.5472,6.5758,39293,0
2014-08-06,6.6113,6.6395,6.5472,6.5613,48190,0
2014-08-07,6.6113,6.6323,6.5613,6.5828,45012,0
2014-08-08,6.597,6.618,6.5758,6.618,37864,0
2014-08-11,6.5828,6.7667,6.5828,6.696,65287,0
2014-08-12,6.7596,6.8863,6.6536,6.6891,55783,0
2014-08-13,6.7314,6.7813,6.7173,6.7667,32171,0
2014-08-14,6.7667,6.8449,6.7667,6.8305,29341,0
2014-08-15,6.8449,6.8449,6.7244,6.8019,61884,0
2014-08-18,6.8092,6.873,6.8019,6.852,40704,0
2014-08-19,6.8863,6.9083,6.852,6.894,23011,0
2014-08-20,6.894,6.9369,6.894,6.9083,44719,0
2014-08-21,6.9369,6.9369,6.88,6.9008,26877,0
2014-08-22,6.894,6.9369,6.873,6.9083,27061,0
2014-08-25,6.9369,6.9723,6.9083,6.9153,31383,0
2014-08-26,6.88,6.9996,6.88,6.9652,48048,0
2014-08-27,6.9369,6.9996,6.9369,6.9996,48285,0
2014-08-28,6.9794,6.9794,6.9008,6.9515,22571,0
2014-08-29,6.9652,6.9794,6.9297,6.9369,34399,0
2014-09-02,6.9363,6.9644,6.8932,6.9363,39484,0
2014-09-03,6.9291,6.9574,6.9144,6.9221,23950,0
2014-09-04,6.9438,6.9996,6.9438,6.9438,37174,0
2014-09-05,6.9644,6.986,6.9291,6.9363,35795,0
2014-09-08,6.9144,6.9221,6.8582,6.8582,23943,0
2014-09-09,6.8857,6.8857,6.8218,6.8652,45011,0
2014-09-10,6.9076,6.9718,6.8857,6.9363,111974,0
2014-09-11,6.9076,6.9438,6.9,6.9363,16358,0
2014-09-12,6.9438,6.9438,6.8147,6.8361,46259,0
2014-09-15,6.8652,6.8932,6.8006,6.8077,59379,0
2014-09-16,6.8006,6.8582,6.6936,6.8361,64906,0
2014-09-17,6.8715,6.9438,6.8077,6.9,72825,0
2014-09-18,6.9438,6.9644,6.9221,6.9438,43491,0
2014-09-19,6.986,7.0292,6.9438,6.9644,64111,0
2014-09-22,6.986,6.986,6.7791,6.7864,46716,0
2014-09-23,6.8077,6.8077,6.6151,6.6579,121309,0
2014-09-24,6.6579,6.7506,6.6295,6.7506,32337,0
2014-09-25,6.7292,6.7292,6.6508,6.7292,43997,0
2014-09-26,6.7076,6.7577,6.6367,6.6866,71163,0
2014-09-29,6.6439,6.6722,6.5511,6.665,52780,0
2014-09-30,6.6508,6.6795,6.6078,6.6295,80228,0
2014-10-01,6.6576,6.6576,6.5139,6.5427,71285,0
2014-10-02,6.5427,6.5427,6.3271,6.3629,167811,0
2014-10-03,6.3916,6.4708,6.3916,6.4708,68338,0
2014-10-06,6.5065,6.5356,6.4781,6.4851,40098,0
2014-10-07,6.4635,6.4781,6.3846,6.4138,42051,0
2014-10-08,6.4138,6.528,6.3704,6.528,89376,0
2014-10-09,6.4993,6.4993,6.3916,6.3916,61374,0
2014-10-10,6.3054,6.3629,6.2772,6.2772,126974,0
2014-10-13,6.2983,6.3198,5.9824,5.9824,181102,0
2014-10-14,6.0256,6.1118,5.9824,6.1043,100607,0
2014-10-15,5.803,6.0112,5.7813,5.9539,131324,0
2014-10-16,5.803,6.1834,5.803,6.0686,109030,0
2014-10-17,6.1187,6.1906,6.0898,6.0898,84159,0
2014-10-20,6.0469,6.1759,6.0469,6.1259,57128,0
2014-10-21,6.1981,6.2983,6.1981,6.2842,45966,0
2014-10-22,6.2913,6.3486,6.255,6.3054,49605,0
2014-10-23,6.3486,6.4206,6.2983,6.3916,35300,0
2014-10-24,6.3916,6.4422,6.3557,6.4422,38468,0
2014-10-27,6.3557,6.4062,6.2697,6.3777,46795,0
2014-10-28,6.3777,6.449,6.3486,6.4138,39766,0
2014-10-29,6.3704,6.528,6.3704,6.4851,55747,0
2014-10-30,6.4851,6.4851,6.3777,6.4708,37887,0
2014-10-31,6.528,6.5427,6.4565,6.528,35850,0
2014-11-03,6.5779,6.6143,6.4696,6.5853,46222,0
2014-11-04,6.6649,6.6938,6.4259,6.4914,59688,0
2014-11-05,6.513,6.6143,6.4696,6.484,37366,0
2014-11-06,6.484,6.484,6.4331,6.4696,27435,0
2014-11-07,6.513,6.513,6.4117,6.4696,38997,0
2014-11-10,6.506,6.5493,6.4331,6.4769,30583,0
2014-11-11,6.4479,6.484,6.4189,6.484,13840,0
2014-11-12,6.4696,6.5273,6.4554,6.5273,31065,0
2014-11-13,6.535,6.5493,6.4985,6.535,16778,0
2014-11-14,6.5421,6.5562,6.3971,6.4696,63935,0
2014-11-17,6.4624,6.4696,6.3827,6.3827,68740,0
2014-11-18,6.4189,6.4696,6.3755,6.3755,50077,0
2014-11-19,6.3827,6.4406,6.3827,6.3971,30567,0
2014-11-20,6.3971,6.4696,6.3827,6.4189,44438,0
2014-11-21,6.4696,6.4696,6.4046,6.4331,26853,0
2014-11-24,6.4406,6.484,6.4259,6.484,37985,0
2014-11-25,6.513,6.5634,6.4554,6.5634,41805,0
2014-11-26,6.5273,6.5853,6.5273,6.5273,20049,0
2014-11-28,6.4769,6.513,6.4259,6.4769,23072,0
2014-12-01,6.4032,6.4543,6.4032,6.4399,23944,0
2014-12-02,6.4543,6.5491,6.4322,6.5491,41969,0
2014-12-03,6.542,6.542,6.4032,6.4399,25840,0
2014-12-04,6.4469,6.4761,6.4322,6.4614,40252,0
2014-12-05,6.4907,6.4907,6.3737,6.4251,57981,0
2014-12-08,6.381,6.4103,6.2645,6.3668,61608,0
2014-12-09,6.2717,6.2937,6.1259,6.221,69615,0
2014-12-10,6.221,6.221,6.0968,6.0968,65279,0
2014-12-11,6.1186,6.2062,6.1186,6.1552,40532,0
2014-12-12,6.0749,6.1403,6.0241,6.0749,32435,0
2014-12-15,6.0968,6.0968,5.8343,5.8711,97706,0
2014-12-16,5.8343,5.9074,5.8198,5.8272,88381,0
2014-12-17,5.8711,5.9728,5.8487,5.9728,89460,0
2014-12-18,5.8854,6.0749,5.8854,6.0749,49098,0
2014-12-19,6.0892,6.1115,6.0532,6.0968,34343,0
2014-12-22,6.0677,6.148,6.0532,6.148,73057,0
2014-12-23,6.1115,6.1259,6.0387,6.0459,66656,0
2014-12-24,6.0168,6.0892,6.0168,6.0749,71129,0
2014-12-26,6.0677,6.0677,6.0168,6.0387,36605,0
2014-12-29,6.06,6.0671,5.9642,5.9937,51200,0
2014-12-30,5.9715,5.9863,5.9054,5.9054,63997,0
2014-12-31,5.9126,5.9566,5.8756,5.9423,99857,0
2015-01-02,5.9199,5.9494,5.8908,5.8908,40275,0
2015-01-05,5.8756,5.8908,5.7584,5.7731,64024,0
2015-01-06,5.7436,5.7952,5.6702,5.6922,86385,0
2015-01-07,5.7288,5.7584,5.6993,5.7361,48396,0
2015-01-08,5.7731,5.8317,5.7731,5.7804,62635,0
2015-01-09,5.81,5.9126,5.7507,5.7584,24288,0
2015-01-12,5.81,5.81,5.7436,5.7879,41658,0
2015-01-13,5.8317,5.8611,5.7584,5.7804,41747,0
2015-01-14,5.7656,5.7656,5.707,5.7584,42807,0
2015-01-15,5.8028,5.8172,5.7288,5.7288,48627,0
2015-01-16,5.7656,5.8465,5.7507,5.8465,42747,0
2015-01-20,5.8391,5.9054,5.81,5.8541,47964,0
2015-01-21,5.8391,5.8908,5.8391,5.8908,40679,0
2015-01-22,5.8908,5.9494,5.8687,5.9494,44479,0
2015-01-23,5.9275,5.9275,5.8391,5.8391,75547,0
2015-01-26,5.8391,5.8982,5.7952,5.8391,106826,0
2015-01-27,5.8465,5.8541,5.8028,5.8028,78271,0
2015-01-28,5.8687,5.8982,5.7731,5.7879,87287,0
2015-01-29,5.8028,5.8391,5.7804,5.7952,62935,0
2015-01-30,5.81,5.81,5.7507,5.7507,64762,0
2015-02-02,5.7874,5.8317,5.7352,5.8317,82483,0
2015-02-03,5.8317,5.8761,5.8317,5.8466,63522,0
2015-02-04,5.8317,5.8913,5.8317,5.8466,61009,0
2015-02-05,5.8392,5.8913,5.8392,5.8761,48181,0
2015-02-06,5.8466,5.8835,5.8243,5.8317,56458,0
2015-02-09,5.7949,5.8171,5.7502,5.7874,122101,0
2015-02-10,5.7874,5.8392,5.7874,5.8392,24879,0
2015-02-11,5.8098,5.8466,5.8098,5.8243,29883,0
2015-02-12,5.8317,5.8913,5.8317,5.8913,35805,0
2015-02-13,5.8989,5.9653,5.8989,5.9505,52171,0
2015-02-17,5.958,5.958,5.9061,5.9285,47558,0
2015-02-18,5.9354,5.9653,5.9285,5.9653,32090,0
2015-02-19,5.9285,5.9727,5.9209,5.9727,41606,0
2015-02-20,5.9285,5.9801,5.8835,5.9134,105454,0
2015-02-23,5.9061,5.9505,5.9061,5.9209,51963,0
2015-02-24,5.9209,5.9505,5.9134,5.9285,58048,0
2015-02-25,5.9209,5.958,5.9209,5.958,28003,0
2015-02-26,5.958,5.9875,5.9505,5.9505,57174,0
2015-02-27,5.9801,6.01,5.958,5.9948,81483,0
2015-03-02,6.0316,6.0691,6.0095,6.0466,135097,0
2015-03-03,6.0466,6.0466,6.002,6.0466,126413,0
2015-03-04,6.0316,6.0316,5.9943,6.0316,40223,0
2015-03-05,6.0466,6.0466,6.0244,6.0244,49306,0
2015-03-06,6.0169,6.0391,5.9567,5.9642,94338,0
2015-03-09,5.9567,5.9642,5.9421,5.9642,53318,0
2015-03-10,5.9421,5.9421,5.8821,5.8821,77904,0
2015-03-11,5.9044,5.9044,5.8744,5.8897,23386,0
2015-03-12,5.8897,5.9342,5.8897,5.8971,39686,0
2015-03-13,5.8744,5.8897,5.8594,5.8821,21782,0
2015-03-16,5.8897,5.9194,5.8897,5.9044,49176,0
2015-03-17,5.8897,5.9044,5.8448,5.8448,42092,0
2015-03-18,5.8521,5.8897,5.6577,5.8897,155272,0
2015-03-19,5.8521,5.8821,5.8521,5.8521,46903,0
2015-03-20,5.9421,5.9567,5.9194,5.9493,41560,0
2015-03-23,5.9269,5.9868,5.9269,5.9718,45433,0
2015-03-24,5.9642,6.0244,5.9642,6.002,58798,0
2015-03-25,5.9868,6.0169,5.9793,5.9793,28596,0
2015-03-26,5.9642,5.9793,5.9342,5.9793,26192,0
2015-03-27,5.9642,6.002,5.9642,6.002,22582,0
2015-03-30,6.0095,6.0169,5.9943,6.0169,29664,0
2015-03-31,6.002,6.0169,5.9493,6.0169,91585,0
2015-04-01,6.0162,6.0309,5.9705,6.0087,36037,0
2015-04-02,6.0309,6.0463,6.0237,6.0463,20800,0
2015-04-06,6.0463,6.0914,6.0463,6.0688,34445,0
2015-04-07,6.0613,6.0992,6.0613,6.084,36574,0
2015-04-08,6.0914,6.0992,6.0463,6.0463,49148,0
2015-04-09,6.0463,6.1367,6.0463,6.1367,54266,0
2015-04-10,6.1367,6.1669,6.1294,6.1367,31268,0
2015-04-13,6.1597,6.1597,6.1142,6.1219,31135,0
2015-04-14,6.1444,6.1444,6.1142,6.1367,27024,0
2015-04-15,6.1516,6.1747,6.1516,6.1669,50061,0
2015-04-16,6.1669,6.1974,6.1669,6.1974,40717,0
2015-04-17,6.1516,6.1974,6.1367,6.1974,42923,0
2015-04-20,6.2126,6.2126,6.1897,6.2126,37622,0
2015-04-21,6.2273,6.2273,6.1822,6.2048,52227,0
2015-04-22,6.2576,6.2576,6.2048,6.2273,17140,0
2015-04-23,6.2347,6.25,6.2273,6.2273,38549,0
2015-04-24,6.2425,6.3787,6.2425,6.3556,113348,0
2015-04-27,6.3708,6.3859,6.3407,6.3407,34177,0
2015-04-28,6.3481,6.3631,6.3104,6.3556,35773,0
2015-04-29,6.3556,6.3556,6.3329,6.3481,34576,0
2015-04-30,6.3481,6.3481,6.3028,6.3178,34048,0
2015-05-01,6.2867,6.3401,6.2867,6.3171,40075,0
2015-05-04,6.3552,6.3552,6.3475,6.3475,19446,0
2015-05-05,6.3401,6.3401,6.2485,6.2789,46514,0
2015-05-06,6.2636,6.3171,6.256,6.302,49851,0
2015-05-07,6.3171,6.4082,6.2867,6.3171,67153,0
2015-05-08,6.3707,6.4392,6.3627,6.4236,50325,0
2015-05-11,6.3857,6.4236,6.3707,6.4082,33769,0
2015-05-12,6.3552,6.3933,6.3475,6.3627,43220,0
2015-05-13,6.3857,6.3933,6.3552,6.3627,40731,0
2015-05-14,6.3933,6.4392,6.3857,6.416,28119,0
2015-05-15,6.416,6.4617,6.4009,6.4542,43292,0
2015-05-18,6.3933,6.4617,6.3933,6.4617,66362,0
2015-05-19,6.4542,6.4542,6.3933,6.4392,71343,0
2015-05-20,6.4542,6.4542,6.4082,6.4392,57420,0
2015-05-21,6.4236,6.4392,6.3933,6.4009,55180,0
2015-05-22,6.3857,6.3857,6.3171,6.3784,26802,0
2015-05-26,6.3627,6.3707,6.3249,6.3249,46426,0
2015-05-27,6.3249,6.4617,6.3249,6.3857,26411,0
2015-05-28,6.3784,6.3857,6.3401,6.3627,15163,0
2015-05-29,6.3627,6.3627,6.3249,6.3475,45067,0
2015-06-01,6.3853,6.3853,6.2932,6.3239,59348,0
2015-06-02,6.3392,6.3622,6.2779,6.2932,25984,0
2015-06-03,6.3392,6.3929,6.3011,6.3702,24106,0
2015-06-04,6.3622,6.3777,6.3315,6.3392,25671,0
2015-06-05,6.3086,6.3315,6.2779,6.2932,34791,0
2015-06-08,6.3164,6.3315,6.2779,6.2932,27493,0
2015-06-09,6.2932,6.3011,6.2856,6.2932,26426,0
2015-06-10,6.3468,6.3702,6.3164,6.3164,35258,0
2015-06-11,6.3702,6.3702,6.3239,6.3392,14357,0
2015-06-12,6.3011,6.3239,6.2856,6.2856,8859,0
2015-06-15,6.2856,6.3546,6.2856,6.3392,50686,0
2015-06-16,6.3315,6.3392,6.3086,6.3164,18895,0
2015-06-17,6.3315,6.3546,6.3164,6.3315,29971,0
2015-06-18,6.3239,6.3468,6.2856,6.3164,30751,0
2015-06-19,6.3315,6.3622,6.3315,6.3468,33099,0
2015-06-22,6.3853,6.4159,6.3622,6.4005,76097,0
2015-06-23,6.4081,6.4313,6.4005,6.4005,33101,0
2015-06-24,6.3622,6.4005,6.3622,6.3929,10162,0
2015-06-25,6.3929,6.4465,6.3929,6.4005,23192,0
2015-06-26,6.3777,6.4234,6.3777,6.3929,41439,0
2015-06-29,6.3702,6.3702,6.2702,6.2932,33099,0
2015-06-30,6.3011,6.3546,6.2779,6.2932,42054,0
2015-07-01,6.2772,6.362,6.2693,6.3157,62793,0
2015-07-02,6.3387,6.3465,6.2772,6.2772,23773,0
2015-07-06,6.2772,6.3003,6.1914,6.1996,36564,0
2015-07-07,6.1608,6.1839,6.0679,6.1759,49873,0
2015-07-08,6.0833,6.1067,5.9751,5.9829,46258,0
2015-07-09,6.1529,6.1608,6.0679,6.0757,56980,0
2015-07-10,6.1144,6.1759,6.099,6.1223,31140,0
2015-07-13,6.1375,6.1759,6.1299,6.1456,47291,0
2015-07-14,6.1684,6.1914,6.1529,6.1529,47538,0
2015-07-15,6.1608,6.1608,6.1223,6.1223,38765,0
2015-07-16,6.1144,6.1375,6.0291,6.1299,84630,0
2015-07-17,6.1375,6.1375,6.091,6.1144,15505,0
2015-07-20,6.0757,6.1223,6.0603,6.099,37078,0
2015-07-21,6.0528,6.0603,6.0449,6.0449,24935,0
2015-07-22,5.9906,6.0291,5.9906,6.0291,24550,0
2015-07-23,6.0213,6.0833,6.0137,6.0213,24031,0
2015-07-24,6.0213,6.0213,5.8743,5.8822,44707,0
2015-07-27,5.8664,5.9286,5.7816,5.859,36047,0
2015-07-28,5.859,5.9362,5.8512,5.9362,31658,0
2015-07-29,5.9516,5.9596,5.8822,5.9362,27909,0
2015-07-30,5.8978,5.913,5.859,5.9054,31396,0
2015-07-31,5.9209,5.9751,5.9209,5.9286,33206,0
2015-08-03,5.9279,5.951,5.8965,5.8965,26271,0
2015-08-04,5.9279,5.9279,5.8495,5.8576,21766,0
2015-08-05,5.8965,5.951,5.8576,5.9279,41228,0
2015-08-06,5.8965,5.9119,5.8342,5.8653,9672,0
2015-08-07,5.8342,5.8812,5.7718,5.8029,45454,0
2015-08-10,5.8109,5.842,5.8109,5.842,35468,0
2015-08-11,5.8266,5.8342,5.7795,5.7874,14012,0
2015-08-12,5.7561,5.7636,5.6702,5.7404,81435,0
2015-08-13,5.7247,5.7483,5.6702,5.7247,25993,0
2015-08-14,5.6856,5.7247,5.6233,5.7247,113829,0
2015-08-17,5.6702,5.7092,5.6233,5.6856,57489,0
2015-08-18,5.6702,5.6702,5.6387,5.6387,29447,0
2015-08-19,5.6078,5.6387,5.5919,5.6156,36620,0
2015-08-20,5.5528,5.5686,5.4824,5.4903,71063,0
2015-08-21,5.467,5.4824,5.2639,5.3031,157873,0
2015-08-24,5.092,5.1858,4.975,5.0451,165944,0
2015-08-25,5.0765,5.3579,5.0765,5.1858,108450,0
2015-08-26,5.2951,5.3031,5.2013,5.2796,41744,0
2015-08-27,5.2796,5.3422,5.1545,5.2873,55056,0
2015-08-28,5.2639,5.2796,5.2402,5.2796,34059,0
2015-08-31,5.2326,5.2796,5.2171,5.2796,102560,0
2015-09-01,5.0975,5.2394,5.0975,5.2314,29279,0
2015-09-02,5.2314,5.2549,5.1761,5.2549,58298,0
2015-09-03,5.2469,5.2867,5.2314,5.2469,56397,0
2015-09-04,5.1684,5.1919,5.1525,5.1761,25348,0
2015-09-08,5.2867,5.2867,5.1605,5.1684,64759,0
2015-09-09,5.2078,5.2236,5.1997,5.2078,28894,0
2015-09-10,5.2078,5.2469,5.2078,5.2469,18422,0
2015-09-11,5.2078,5.2549,5.2078,5.2469,21926,0
2015-09-14,5.2469,5.2469,5.1761,5.1839,20783,0
2015-09-15,5.1997,5.1997,5.1525,5.1839,33837,0
2015-09-16,5.1997,5.2549,5.1997,5.2394,49425,0
2015-09-17,5.2394,5.3104,5.2236,5.2867,10689,0
2015-09-18,5.2078,5.2867,5.2078,5.2314,26234,0
2015-09-21,5.2867,5.2867,5.2394,5.2469,21039,0
2015-09-22,5.1684,5.1684,5.0975,5.1448,39416,0
2015-09-23,5.1448,5.1448,5.1131,5.1365,26488,0
2015-09-24,5.1288,5.1288,5.0342,5.0736,25678,0
2015-09-25,5.0814,5.105,5.0657,5.0657,25852,0
2015-09-28,5.058,5.058,4.9553,4.9553,37634,0
2015-09-29,5.0106,5.0264,4.9712,4.987,53985,0
2015-09-30,5.0501,5.0501,4.9712,5.0106,46386,0
2015-10-01,5.0497,5.0735,4.9936,5.0097,24693,0
2015-10-02,4.9461,5.0656,4.9461,5.0656,49390,0
2015-10-05,5.0976,5.1932,5.0894,5.1453,35986,0
2015-10-06,5.1371,5.233,5.1371,5.225,47761,0
2015-10-07,5.2651,5.2968,5.2409,5.2409,49894,0
2015-10-08,5.233,5.3208,5.233,5.3208,25449,0
2015-10-09,5.313,5.3684,5.313,5.3684,26698,0
2015-10-12,5.3847,5.3925,5.3764,5.3925,14335,0
2015-10-13,5.3526,5.3847,5.3447,5.3447,25322,0
2015-10-14,5.3208,5.3764,5.305,5.3208,31588,0
2015-10-15,5.3447,5.3684,5.3208,5.3684,29838,0
2015-10-16,5.3684,5.3925,5.3526,5.3764,63055,0
2015-10-19,5.4166,5.4804,5.3925,5.4406,97419,0
2015-10-20,5.4406,5.4468,5.3925,5.3925,15564,0
2015-10-21,5.4008,5.4324,5.3847,5.3925,27707,0
2015-10-22,5.3847,5.4723,5.3847,5.4166,46131,0
2015-10-23,5.4406,5.4644,5.4324,5.4483,38611,0
2015-10-26,5.4008,5.4644,5.4008,5.4483,39364,0
2015-10-27,5.4086,5.4406,5.3764,5.3925,44876,0
2015-10-28,5.4086,5.4723,5.3925,5.3925,35604,0
2015-10-29,5.3764,5.3764,5.3526,5.3526,33345,0
2015-10-30,5.3684,5.4324,5.3526,5.4245,50646,0
2015-11-02,5.4722,5.4722,5.4075,5.456,58158,0
2015-11-03,5.424,5.4722,5.4075,5.4722,72714,0
2015-11-04,5.456,5.5205,5.424,5.424,48812,0
2015-11-05,5.4075,5.4722,5.3999,5.3999,39830,0
2015-11-06,5.3753,5.3999,5.3188,5.327,36974,0
2015-11-09,5.303,5.3348,5.2624,5.2704,27928,0
2015-11-10,5.2385,5.2624,5.1981,5.2545,65269,0
2015-11-11,5.2222,5.2788,5.2222,5.2385,63409,0
2015-11-12,5.2303,5.2303,5.1578,5.1578,32882,0
2015-11-13,5.1578,5.19,5.1095,5.1258,37222,0
2015-11-16,5.1496,5.174,5.1095,5.1578,25561,0
2015-11-17,5.1821,5.2303,5.1821,5.2303,36355,0
2015-11-18,5.2303,5.2867,5.2222,5.2624,58444,0
2015-11-19,5.3107,5.3188,5.2788,5.2946,84377,0
2015-11-20,5.327,5.3431,5.2946,5.303,17867,0
2015-11-23,5.2788,5.3188,5.2788,5.2946,30028,0
2015-11-24,5.2624,5.2946,5.2385,5.2704,32760,0
2015-11-25,5.2867,5.2867,5.2624,5.2624,30279,0
2015-11-27,5.2624,5.2624,5.2385,5.2385,8313,0
2015-11-30,5.2385,5.303,5.2385,5.2788,68868,0
2015-12-01,5.3512,5.3512,5.2861,5.3104,94819,0
2015-12-02,5.3025,5.3025,5.2614,5.2861,37307,0
2015-12-03,5.2779,5.2942,5.2614,5.2614,44980,0
2015-12-04,5.2614,5.2942,5.2537,5.2861,45427,0
2015-12-07,5.2374,5.2454,5.1557,5.2374,102643,0
2015-12-08,5.2127,5.2127,5.123,5.1719,55495,0
2015-12-09,5.1801,5.1966,5.1151,5.1395,39412,0
2015-12-10,5.1719,5.1883,5.1313,5.1313,33887,0
2015-12-11,5.0499,5.0904,5.0499,5.0741,52549,0
2015-12-14,5.0661,5.0741,4.9846,5.0417,77870,0
2015-12-15,5.0499,5.0988,5.0499,5.0904,92942,0
2015-12-16,5.1068,5.2127,5.1068,5.2127,42852,0
2015-12-17,5.1801,5.1966,5.1557,5.1719,16942,0
2015-12-18,5.1966,5.1966,5.1313,5.1313,27992,0
2015-12-21,5.1638,5.1883,5.1313,5.1395,30449,0
2015-12-22,5.1313,5.1883,5.1313,5.1557,67862,0
2015-12-23,5.1638,5.2374,5.1638,5.2291,79192,0
2015-12-24,5.2614,5.2942,5.2454,5.2613,60655,0
2015-12-28,5.2127,5.2861,5.1883,5.2127,75894,0
2015-12-29,5.2696,5.3106,5.2696,5.2861,82029,0
2015-12-30,5.2861,5.327,5.2449,5.2449,49176,0
2015-12-31,5.2611,5.3351,5.1873,5.2367,231789,0
2016-01-04,5.113,5.1874,5.0966,5.179,51411,0
2016-01-05,5.1625,5.179,5.1376,5.146,35629,0
2016-01-06,5.0884,5.1211,5.039,5.0514,47657,0
2016-01-07,4.9814,4.9863,4.9236,4.9399,41341,0
2016-01-08,4.9399,4.9524,4.8826,4.8907,20892,0
2016-01-11,4.9564,4.9564,4.7754,4.8415,59853,0
2016-01-12,4.8826,4.9071,4.8003,4.8497,60613,0
2016-01-13,4.8577,4.8577,4.7754,4.7838,34243,0
2016-01-14,4.7342,4.8074,4.7261,4.785,65342,0
2016-01-15,4.6933,4.6933,4.5363,4.6437,96493,0
2016-01-19,4.685,4.7261,4.6028,4.6521,92669,0
2016-01-20,4.6108,4.6108,4.3968,4.5202,158486,0
2016-01-21,4.5363,4.6045,4.5119,4.5363,72859,0
2016-01-22,4.6272,4.7261,4.6272,4.6933,55228,0
2016-01-25,4.7179,4.7179,4.6191,4.6684,51606,0
2016-01-26,4.6602,4.7505,4.6602,4.7425,42153,0
2016-01-27,4.7012,4.7505,4.6939,4.6939,27349,0
2016-01-28,4.7342,4.7754,4.6933,4.7505,33502,0
2016-01-29,4.759,4.8826,4.7505,4.8826,54276,0
2016-02-01,4.8401,4.8566,4.8107,4.8483,29652,0
2016-02-02,4.7817,4.7901,4.7234,4.7234,44554,0
2016-02-03,4.7568,4.7568,4.6888,4.7402,15848,0
2016-02-04,4.7069,4.7984,4.7069,4.7651,22959,0
2016-02-05,4.7483,4.7633,4.6983,4.7069,78332,0
2016-02-08,4.6819,4.6819,4.5819,4.6318,43089,0
2016-02-09,4.5984,4.6318,4.5435,4.6066,30412,0
2016-02-10,4.6652,4.6652,4.6066,4.6066,46921,0
2016-02-11,4.4653,4.5651,4.4653,4.5571,44645,0
2016-02-12,4.5483,4.6212,4.5483,4.6141,22656,0
2016-02-16,4.6567,4.7401,4.6349,4.6901,48637,0
2016-02-17,4.7402,4.7984,4.7151,4.79,60769,0
2016-02-18,4.8068,4.8068,4.7765,4.79,25565,0
2016-02-19,4.7483,4.79,4.7234,4.7735,55475,0
2016-02-22,4.8233,4.8651,4.7568,4.8318,71475,0
2016-02-23,4.7984,4.8233,4.7735,4.7775,21856,0
2016-02-24,4.7234,4.7568,4.6733,4.7151,46831,0
2016-02-25,4.7151,4.7735,4.7069,4.7568,18591,0
2016-02-26,4.79,4.8068,4.7651,4.7984,45775,0
2016-02-29,4.7817,4.8233,4.7568,4.7984,76274,0
2016-03-01,4.7807,4.8904,4.7556,4.8818,53782,0
2016-03-02,4.9156,4.9406,4.8735,4.9324,36669,0
2016-03-03,4.9406,4.9999,4.9406,4.9577,26238,0
2016-03-04,4.9747,5.0505,4.9747,5.0421,35627,0
2016-03-07,4.9912,5.042,4.9658,5.0408,15214,0
2016-03-08,5.0335,5.0401,5,5.0335,25540,0
2016-03-09,5.0421,5.0505,5.0252,5.0421,16282,0
2016-03-10,5.0589,5.0845,5.0166,5.0589,31404,0
2016-03-11,5.1013,5.2106,5.1013,5.2106,45330,0
2016-03-14,5.2106,5.2276,5.177,5.2106,17350,0
2016-03-15,5.1939,5.2107,5.1348,5.1432,34046,0
2016-03-16,5.1095,5.2106,5.1095,5.2106,30136,0
2016-03-17,5.1939,5.3118,5.1939,5.3035,82610,0
2016-03-18,5.2867,5.3624,5.2612,5.3202,47358,0
2016-03-21,5.337,5.3792,5.3035,5.3539,39933,0
2016-03-22,5.337,5.3539,5.2874,5.3202,39065,0
2016-03-23,5.3202,5.3288,5.2699,5.2783,53209,0
2016-03-24,5.2612,5.2867,5.2022,5.2191,58197,0
2016-03-28,5.2445,5.2948,5.2192,5.2612,32985,0
2016-03-29,5.236,5.3792,5.236,5.3792,112959,0
2016-03-30,5.3792,5.4804,5.3675,5.3879,107379,0
2016-03-31,5.4045,5.5313,5.3886,5.4384,111378,0
2016-04-01,5.3947,5.4716,5.318,5.4716,68333,0
2016-04-04,5.4969,5.4969,5.3609,5.3864,31369,0
2016-04-05,5.3266,5.3691,5.1392,5.1734,138613,0
2016-04-06,5.1734,5.2756,5.1734,5.2499,60713,0
2016-04-07,5.2159,5.2585,5.1633,5.1818,53872,0
2016-04-08,5.2585,5.2671,5.2245,5.2585,17977,0
2016-04-11,5.3012,5.3179,5.2499,5.2671,31559,0
2016-04-12,5.2841,5.3266,5.2756,5.3095,28376,0
2016-04-13,5.3608,5.3691,5.3095,5.3691,63718,0
2016-04-14,5.3691,5.4034,5.3521,5.3691,18912,0
2016-04-15,5.3864,5.432,5.3266,5.3521,72071,0
2016-04-18,5.3608,5.4119,5.3266,5.4119,50357,0
2016-04-19,5.4545,5.4545,5.4119,5.4119,29375,0
2016-04-20,5.4119,5.446,5.3947,5.4119,47927,0
2016-04-21,5.446,5.446,5.3691,5.3864,32970,0
2016-04-22,5.4034,5.4374,5.3864,5.4374,18341,0
2016-04-25,5.4545,5.4545,5.412,5.4374,47955,0
2016-04-26,5.4628,5.4885,5.4545,5.48,49272,0
2016-04-27,5.4885,5.5227,5.4579,5.5056,55849,0
2016-04-28,5.4969,5.5314,5.4633,5.4969,64186,0
2016-04-29,5.5227,5.5483,5.48,5.5227,94525,0
2016-05-02,5.5394,5.565,5.4535,5.5249,44932,0
2016-05-03,5.5218,5.5218,5.4444,5.4531,41197,0
2016-05-04,5.4358,5.4616,5.3411,5.3411,56079,0
2016-05-05,5.3411,5.3583,5.2978,5.3066,43573,0
2016-05-06,5.2892,5.3841,5.2634,5.2892,36370,0
2016-05-09,5.3153,5.3153,5.2806,5.3066,53456,0
2016-05-10,5.3495,5.3841,5.3237,5.3841,29737,0
2016-05-11,5.3841,5.4616,5.3841,5.4358,51117,0
2016-05-12,5.4358,5.4531,5.4012,5.4272,64410,0
2016-05-13,5.4272,5.4616,5.3495,5.3495,69696,0
2016-05-16,5.4101,5.4444,5.3411,5.3745,38684,0
2016-05-17,5.3925,5.4444,5.3324,5.4101,53440,0
2016-05-18,5.3583,5.3811,5.3583,5.3583,30822,0
2016-05-19,5.3668,5.4012,5.3153,5.3237,33579,0
2016-05-20,5.3411,5.4272,5.3408,5.3668,47711,0
2016-05-23,5.3668,5.4358,5.3495,5.4185,34198,0
2016-05-24,5.4531,5.5047,5.3996,5.5047,41398,0
2016-05-25,5.5218,5.565,5.4703,5.5047,43952,0
2016-05-26,5.4961,5.5047,5.4703,5.5044,34172,0
2016-05-27,5.5394,5.5905,5.5047,5.5218,33518,0
2016-05-31,5.5134,5.5905,5.5134,5.565,47118,0
2016-06-01,5.5727,5.5991,5.5207,5.5556,27858,0
2016-06-02,5.5727,5.5907,5.5294,5.5381,26110,0
2016-06-03,5.5641,5.6077,5.5641,5.5727,25055,0
2016-06-06,5.5815,5.6165,5.5815,5.6165,37263,0
2016-06-07,5.6165,5.6858,5.6165,5.6335,44081,0
2016-06-08,5.6684,5.6946,5.6598,5.6946,23924,0
2016-06-09,5.651,5.6772,5.6335,5.6335,33007,0
2016-06-10,5.5815,5.6077,5.5727,5.5815,68574,0
2016-06-13,5.5727,5.5727,5.5118,5.5118,33206,0
2016-06-14,5.4683,5.5033,5.417,5.4683,40370,0
2016-06-15,5.4858,5.5118,5.4247,5.4945,66340,0
2016-06-16,5.4334,5.5033,5.4072,5.4945,54413,0
2016-06-17,5.5294,5.5294,5.4705,5.5294,29561,0
2016-06-20,5.5901,5.6423,5.5294,5.6077,33166,0
2016-06-21,5.6424,5.6598,5.5993,5.651,65438,0
2016-06-22,5.6598,5.6598,5.625,5.651,30173,0
2016-06-23,5.6598,5.721,5.6598,5.7119,72100,0
2016-06-24,5.4334,5.5294,5.416,5.4572,158742,0
2016-06-27,5.4421,5.4771,5.3115,5.4072,116386,0
2016-06-28,5.416,5.5991,5.416,5.5466,48282,0
2016-06-29,5.6077,5.6598,5.5816,5.6598,29890,0
2016-06-30,5.6598,6.0778,5.5641,6.0256,231688,0
2016-07-01,5.963,6.1216,5.8872,6.0599,160597,0
2016-07-05,5.9718,6.0512,5.7433,5.8137,140822,0
2016-07-06,5.7697,6.0686,5.7608,5.9016,114853,0
2016-07-07,5.9544,5.9544,5.9191,5.9191,22468,0
2016-07-08,5.9718,6.0599,5.8486,5.9191,158147,0
2016-07-11,5.9895,5.9983,5.9367,5.9806,75755,0
2016-07-12,5.9983,6.0599,5.963,6.007,51145,0
2016-07-13,6.007,6.0599,5.9554,5.9983,78939,0
2016-07-14,6.0599,6.0686,5.9895,6.0248,89000,0
2016-07-15,6.0421,6.2269,6.0161,6.2269,90466,0
2016-07-18,6.2533,6.3237,6.2269,6.3149,40887,0
2016-07-19,6.2621,6.2885,6.148,6.2709,52905,0
2016-07-20,6.2621,6.4909,6.1916,6.4732,136990,0
2016-07-21,6.4028,6.4205,6.3324,6.3677,125001,0
2016-07-22,6.3853,6.4732,6.3414,6.4558,84772,0
2016-07-25,6.4116,6.5349,6.3414,6.5084,75673,0
2016-07-26,6.5174,6.5874,6.4644,6.5874,63707,0
2016-07-27,6.5698,6.8427,6.5349,6.7284,82826,0
2016-07-28,6.7194,6.7194,6.5174,6.5522,88925,0
2016-07-29,6.6226,6.8076,6.5612,6.737,86927,0
2016-08-01,6.6917,6.7806,6.5764,6.745,45523,0
2016-08-02,6.6829,6.8515,6.6329,6.8515,76889,0
2016-08-03,6.674,6.7984,6.5232,6.5232,93126,0
2016-08-04,6.5854,6.7717,6.5244,6.674,93376,0
2016-08-05,6.6208,6.8869,6.5764,6.745,74220,0
2016-08-08,6.6829,6.8339,6.6472,6.754,69417,0
2016-08-09,6.7362,6.7806,6.6565,6.674,111060,0
2016-08-10,6.7182,6.7182,6.5232,6.6297,43735,0
2016-08-11,6.612,6.612,6.4789,6.4879,149614,0
2016-08-12,6.5056,6.5454,6.4342,6.461,42957,0
2016-08-15,6.5144,6.7362,6.4432,6.674,116507,0
2016-08-16,6.6652,6.824,6.4078,6.7629,137560,0
2016-08-17,6.745,6.7629,6.603,6.7182,111595,0
2016-08-18,6.7008,6.8515,6.6565,6.8161,55369,0
2016-08-19,6.745,6.8515,6.674,6.8428,62861,0
2016-08-22,6.7806,6.824,6.7629,6.8073,16106,0
2016-08-23,6.8161,6.8161,6.754,6.765,21528,0
2016-08-24,6.745,6.8428,6.745,6.795,12836,0
2016-08-25,6.745,6.7805,6.612,6.6829,27937,0
2016-08-26,6.6829,6.739,6.6829,6.6917,15910,0
2016-08-29,6.745,6.745,6.5056,6.674,116908,0
2016-08-30,6.6829,6.6829,6.6565,6.6652,31808,0
2016-08-31,6.612,6.6377,6.5057,6.5321,116902,0
2016-09-01,6.5043,6.6206,6.4594,6.4864,87752,0
2016-09-02,6.5401,6.6206,6.5132,6.5493,13812,0
2016-09-06,6.5401,6.6206,6.4952,6.5132,114653,0
2016-09-07,6.5401,6.5893,6.3072,6.4149,125996,0
2016-09-08,6.4594,6.5071,6.2085,6.2893,184148,0
2016-09-09,6.2802,6.2993,6.1011,6.173,131743,0
2016-09-12,6.119,6.2802,6.119,6.1279,67067,0
2016-09-13,6.2085,6.2085,6.0561,6.1279,26978,0
2016-09-14,6.092,6.1369,6.0384,6.1011,13839,0
2016-09-15,6.1369,6.1818,5.9846,6.0115,96964,0
2016-09-16,6.0292,6.101,5.9756,5.9756,36479,0
2016-09-19,6.0292,6.1056,5.9578,5.9846,96910,0
2016-09-20,6.0743,6.0743,5.8682,5.9487,62172,0
2016-09-21,5.9487,6.0204,5.8682,5.9756,183527,0
2016-09-22,6.0292,6.0832,5.9669,6.0292,101889,0
2016-09-23,5.9846,6.0384,5.9846,6.0115,37133,0
2016-09-26,5.9846,5.9937,5.8862,5.8951,94808,0
2016-09-27,5.8951,5.9749,5.8502,5.9219,143296,0
2016-09-28,5.913,6.0205,5.8413,5.9756,209158,0
2016-09-29,5.931,5.9846,5.904,5.931,46386,0
2016-09-30,5.9578,5.9578,5.8779,5.9219,208305,0
2016-10-03,5.9753,5.9935,5.8755,5.921,150699,0
2016-10-04,5.8939,5.9542,5.8666,5.9119,55738,0
2016-10-05,5.903,5.9302,5.903,5.903,18935,0
2016-10-06,5.8848,5.9482,5.8666,5.921,11120,0
2016-10-07,5.9302,5.9345,5.8781,5.8848,18883,0
2016-10-10,5.9302,5.9459,5.8125,5.8755,174541,0
2016-10-11,5.8755,5.8755,5.8125,5.8125,31389,0
2016-10-12,5.8305,5.8396,5.7581,5.7671,36806,0
2016-10-13,5.7126,5.7126,5.6675,5.6947,39805,0
2016-10-14,5.7398,5.8032,5.731,5.731,30246,0
2016-10-17,5.7126,5.731,5.6675,5.6675,37133,0
2016-10-18,5.7037,5.749,5.7037,5.7126,35752,0
2016-10-19,5.7218,5.776,5.7218,5.7581,49421,0
2016-10-20,5.749,5.7853,5.749,5.7853,24321,0
2016-10-21,5.776,5.8305,5.7398,5.8214,77243,0
2016-10-24,5.8305,5.8578,5.7988,5.8396,61834,0
2016-10-25,5.8485,5.8747,5.8214,5.8666,90826,0
2016-10-26,5.8485,5.903,5.8305,5.8848,107277,0
2016-10-27,5.9302,5.9302,5.8848,5.9119,78005,0
2016-10-28,5.8848,5.921,5.8848,5.903,30084,0
2016-10-31,5.9119,5.9391,5.8848,5.921,90345,0
2016-11-01,5.92,5.9383,5.8105,5.8562,47174,0
2016-11-02,5.8744,5.8744,5.8195,5.8562,30489,0
2016-11-03,5.8469,5.8469,5.7829,5.7829,42512,0
2016-11-04,5.792,5.7921,5.7645,5.7738,32121,0
2016-11-07,5.8469,5.8835,5.8105,5.8653,21544,0
2016-11-08,5.8653,5.8835,5.7738,5.8562,23268,0
2016-11-09,5.8195,5.8766,5.8105,5.8469,41705,0
2016-11-10,5.8469,5.9475,5.8105,5.8653,30198,0
2016-11-11,5.8653,5.9475,5.8105,5.9475,46310,0
2016-11-14,5.8835,5.9293,5.8195,5.9293,50356,0
2016-11-15,5.9293,5.9751,5.9293,5.9751,36499,0
2016-11-16,5.9383,5.9835,5.9293,5.9566,32767,0
2016-11-17,5.9383,5.9933,5.9383,5.9933,13437,0
2016-11-18,5.9659,5.9933,5.9566,5.9751,42156,0
2016-11-21,5.9933,5.9933,5.9592,5.9751,42979,0
2016-11-22,5.9933,6.1395,5.9815,6.094,121562,0
2016-11-23,6.0573,6.1582,6.0573,6.1582,42279,0
2016-11-25,6.1946,6.213,6.131,6.213,30483,0
2016-11-28,6.213,6.213,6.1762,6.2037,50167,0
2016-11-29,6.213,6.2221,6.1579,6.1946,40893,0
2016-11-30,6.2221,6.2587,6.149,6.2221,95741,0
2016-12-01,6.212,6.2673,6.1473,6.2582,73843,0
2016-12-02,6.2305,6.2397,6.1195,6.1473,43575,0
2016-12-05,6.1933,6.2582,6.1473,6.2305,51202,0
2016-12-06,6.2582,6.2582,6.1843,6.1933,19649,0
2016-12-07,6.212,6.2582,6.1933,6.2297,44574,0
2016-12-08,6.1933,6.2489,6.1933,6.2305,47223,0
2016-12-09,6.2582,6.2673,6.2258,6.2305,28911,0
2016-12-12,6.2582,6.2767,6.1933,6.2305,36824,0
2016-12-13,6.2305,6.2767,6.1933,6.2397,30082,0
2016-12-14,6.2305,6.3043,6.2211,6.2211,33966,0
2016-12-15,6.2767,6.3043,6.2305,6.2489,37615,0
2016-12-16,6.1933,6.2582,6.1195,6.2027,73412,0
2016-12-19,6.2027,6.2305,6.1473,6.175,70740,0
2016-12-20,6.175,6.332,6.1565,6.2767,41222,0
2016-12-21,6.2951,6.2951,6.212,6.2211,23132,0
2016-12-22,6.2211,6.332,6.1751,6.3137,55665,0
2016-12-23,6.3228,6.3247,6.1843,6.2027,22775,0
2016-12-27,6.2211,6.2859,6.1655,6.1655,42663,0
2016-12-28,6.1768,6.2514,6.149,6.2143,24511,0
2016-12-29,6.2793,6.2793,5.9625,6.0463,100600,0
2016-12-30,6.0651,6.093,6.0091,6.0184,30520,0
2017-01-03,6.0184,6.093,5.9733,6.0463,62398,0
2017-01-04,6.0556,6.1023,6.0184,6.0651,57370,0
2017-01-05,6.0838,6.183,6.0184,6.1015,31776,0
2017-01-06,6.0556,6.1268,6.0184,6.0556,85181,0
2017-01-09,6.0651,6.1675,6.0373,6.1117,29384,0
2017-01-10,6.149,6.149,6.0373,6.1117,39521,0
2017-01-11,6.149,6.2047,6.0838,6.2047,21090,0
2017-01-12,6.2235,6.2421,6.1117,6.2421,27912,0
2017-01-13,6.2607,6.2793,6.1863,6.2701,38975,0
2017-01-17,6.2607,6.2607,6.0463,6.0463,80797,0
2017-01-18,6.149,6.1955,6.0651,6.1023,176144,0
2017-01-19,6.0651,6.0744,6.0279,6.0556,155586,0
2017-01-20,6.0184,6.093,6.0184,6.0838,49731,0
2017-01-23,6.0651,6.0838,6.0556,6.0838,29162,0
2017-01-24,6.0463,6.1117,6.0463,6.1117,123779,0
2017-01-25,6.1394,6.1955,6.1386,6.1955,34737,0
2017-01-26,6.1768,6.2235,6.1491,6.2235,50459,0
2017-01-27,6.2701,6.2701,6.2127,6.2607,25907,0
2017-01-30,6.2235,6.2607,6.2143,6.2514,28272,0
2017-01-31,6.2514,6.2886,6.2421,6.2886,62206,0
2017-02-01,6.2718,6.3093,6.2154,6.2249,33796,0
2017-02-02,6.2342,6.2604,6.1875,6.1875,35625,0
2017-02-03,6.2154,6.253,6.1967,6.2436,31363,0
2017-02-06,6.1967,6.2108,6.1685,6.1685,36793,0
2017-02-07,6.1875,6.1875,6.1593,6.1776,25876,0
2017-02-08,6.1967,6.2225,6.1776,6.2154,36171,0
2017-02-09,6.1967,6.2196,6.1881,6.2154,83750,0
2017-02-10,6.2154,6.2436,6.1875,6.2436,40747,0
2017-02-13,6.2436,6.2718,6.2436,6.253,43873,0
2017-02-14,6.253,6.2811,6.2156,6.2811,67319,0
2017-02-15,6.2623,6.2906,6.2249,6.2718,55836,0
2017-02-16,6.2436,6.2907,6.2436,6.2623,36288,0
2017-02-17,6.2623,6.2623,6.1967,6.2248,69557,0
2017-02-21,6.2249,6.2623,6.2154,6.2249,31728,0
2017-02-22,6.2342,6.2811,6.2249,6.2811,20257,0
2017-02-23,6.3,6.3469,6.2906,6.3469,40304,0
2017-02-24,6.2811,6.3844,6.2718,6.3562,107135,0
2017-02-27,6.375,6.375,6.3375,6.3375,38528,0
2017-02-28,6.3375,6.375,6.3375,6.3657,40038,0
2017-03-01,6.3864,6.3959,6.3486,6.3676,37312,0
2017-03-02,6.3392,6.3738,6.3392,6.3486,19480,0
2017-03-03,6.377,6.377,6.3486,6.377,50012,0
2017-03-06,6.3676,6.3677,6.3014,6.3486,51910,0
2017-03-07,6.377,6.377,6.33,6.358,27060,0
2017-03-08,6.358,6.3864,6.3297,6.3297,16305,0
2017-03-09,6.3486,6.377,6.3392,6.3416,20611,0
2017-03-10,6.377,6.377,6.3486,6.358,33551,0
2017-03-13,6.3864,6.3959,6.3486,6.377,27041,0
2017-03-14,6.3486,6.3676,6.3107,6.3297,21081,0
2017-03-15,6.3486,6.377,6.3014,6.377,22450,0
2017-03-16,6.377,6.4336,6.3495,6.3959,30129,0
2017-03-17,6.4336,6.4621,6.4151,6.4621,31422,0
2017-03-20,6.4717,6.4717,6.4053,6.415,24873,0
2017-03-21,6.4336,6.4528,6.415,6.4244,20074,0
2017-03-22,6.4244,6.4432,6.3676,6.377,45280,0
2017-03-23,6.4053,6.4528,6.4053,6.4528,14510,0
2017-03-24,6.5,6.5284,6.4906,6.519,40383,0
2017-03-27,6.5,6.536,6.4895,6.5,43692,0
2017-03-28,6.4906,6.5095,6.4528,6.4528,56914,0
2017-03-29,6.481,6.519,6.4717,6.519,29543,0
2017-03-30,6.5,6.5757,6.5,6.5757,30084,0
2017-03-31,6.5757,6.5852,6.5474,6.5757,41147,0
2017-04-03,6.5967,6.5967,6.5492,6.5586,40058,0
2017-04-04,6.568,6.568,6.5205,6.53,44980,0
2017-04-05,6.5492,6.5586,6.5205,6.5205,40150,0
2017-04-06,6.4918,6.5108,6.4918,6.4918,26502,0
2017-04-07,6.5014,6.5205,6.4345,6.4345,33795,0
2017-04-10,6.4537,6.5014,6.4442,6.5014,32222,0
2017-04-11,6.53,6.53,6.4631,6.5205,63233,0
2017-04-12,6.5205,6.5227,6.4767,6.4823,36456,0
2017-04-13,6.4631,6.4823,6.4345,6.4345,47173,0
2017-04-17,6.4918,6.5108,6.4631,6.4727,35658,0
2017-04-18,6.4631,6.5205,6.4631,6.5108,45742,0
2017-04-19,6.53,6.5394,6.4823,6.4823,91606,0
2017-04-20,6.5492,6.5586,6.5108,6.53,30206,0
2017-04-21,6.53,6.5492,6.5014,6.5205,28033,0
2017-04-24,6.5775,6.6443,6.5586,6.5958,49162,0
2017-04-25,6.6443,6.6634,6.6107,6.6443,36956,0
2017-04-26,6.6539,6.6634,6.6254,6.6634,44884,0
2017-04-27,6.6539,6.673,6.6456,6.673,11640,0
2017-04-28,6.673,6.711,6.6443,6.711,45626,0
2017-05-01,6.7322,6.7322,6.6744,6.6744,30493,0
2017-05-02,6.713,6.713,6.6457,6.6457,43997,0
2017-05-03,6.6555,6.6938,6.6555,6.6938,42955,0
2017-05-04,6.6744,6.7418,6.6744,6.7418,13120,0
2017-05-05,6.7514,6.7994,6.7418,6.7898,30108,0
2017-05-08,6.761,6.761,6.7226,6.761,25195,0
2017-05-09,6.7994,6.7994,6.7226,6.7706,40227,0
2017-05-10,6.7322,6.7706,6.7322,6.7706,16758,0
2017-05-11,6.7706,6.7785,6.7514,6.761,7255,0
2017-05-12,6.761,6.7706,6.7514,6.761,21996,0
2017-05-15,6.761,6.7994,6.761,6.7994,21081,0
2017-05-16,6.7994,6.7994,6.7775,6.7898,9846,0
2017-05-17,6.7418,6.809,6.7418,6.761,44945,0
2017-05-18,6.7802,6.8763,6.761,6.809,59184,0
2017-05-19,6.8379,6.8858,6.8379,6.8763,18965,0
2017-05-22,6.8667,6.9146,6.8383,6.9146,57503,0
2017-05-23,6.9051,6.9913,6.8835,6.9819,60561,0
2017-05-24,6.9724,7.004,6.9531,6.9531,34557,0
2017-05-25,6.9435,6.9531,6.8667,6.8955,41241,0
2017-05-26,6.8955,6.9435,6.8283,6.9435,26455,0
2017-05-30,6.8858,6.9627,6.881,6.9242,23571,0
2017-05-31,6.9531,6.9626,6.9051,6.9435,16010,0
2017-06-01,6.9647,6.9842,6.9647,6.9743,28391,0
2017-06-02,7.0132,7.0132,6.9551,6.9551,14832,0
2017-06-05,6.9164,6.9743,6.9164,6.9743,25660,0
2017-06-06,6.9937,6.9937,6.9164,6.9842,26753,0
2017-06-07,6.9743,6.9937,6.9406,6.9842,21389,0
2017-06-08,7.0035,7.0132,6.9551,6.9743,15931,0
2017-06-09,6.9453,7.0132,6.9453,6.9647,28638,0
2017-06-12,6.9743,7.0132,6.9551,7.0035,16170,0
2017-06-13,7.0227,7.0325,6.9842,7.0325,17613,0
2017-06-14,7.0517,7.139,7.0227,7.0905,37338,0
2017-06-15,7.0712,7.0712,7.0227,7.0615,33320,0
2017-06-16,7.0712,7.0808,7.0325,7.0808,7811,0
2017-06-19,7.1098,7.1195,7.0809,7.1195,21781,0
2017-06-20,7.1098,7.1098,7.0662,7.1002,32141,0
2017-06-21,7.1002,7.1098,7.0712,7.1098,20937,0
2017-06-22,7.1195,7.1485,7.0905,7.1292,28229,0
2017-06-23,7.139,7.139,7.0905,7.1195,17696,0
2017-06-26,7.1292,7.1485,7.1292,7.139,12093,0
2017-06-27,7.139,7.1582,7.1195,7.1485,23066,0
2017-06-28,7.1485,7.168,7.1292,7.168,39693,0
2017-06-29,7.197,7.197,7.1098,7.1195,46061,0
2017-06-30,7.1873,7.197,7.1098,7.1775,31169,0
2017-07-03,7.1991,7.2379,7.1599,7.2379,23365,0
2017-07-05,7.2087,7.2867,7.1607,7.2575,32068,0
2017-07-06,7.2575,7.2867,7.2477,7.2867,37951,0
2017-07-07,7.2575,7.2867,7.2477,7.2477,18561,0
2017-07-10,7.2769,7.3061,7.2575,7.2937,20332,0
2017-07-11,7.2964,7.3061,7.275,7.2964,23500,0
2017-07-12,7.3451,7.4133,7.321,7.3938,32629,0
2017-07-13,7.3938,7.4523,7.3744,7.4523,43318,0
2017-07-14,7.4523,7.5108,7.4523,7.5108,18874,0
2017-07-17,7.5496,7.5496,7.501,7.5496,24676,0
2017-07-18,7.5788,7.5984,7.5486,7.5984,35328,0
2017-07-19,7.5984,7.7347,7.5984,7.6081,28130,0
2017-07-20,7.6959,7.6959,7.423,7.5204,61364,0
2017-07-21,7.5108,7.5687,7.501,7.54,20619,0
2017-07-24,7.5204,7.54,7.462,7.462,28270,0
2017-07-25,7.4816,7.5496,7.4705,7.4766,39006,0
2017-07-26,7.4816,7.5157,7.4816,7.4816,36555,0
2017-07-27,7.6763,7.6763,7.54,7.5528,39334,0
2017-07-28,7.5204,7.5496,7.4912,7.5496,45139,0
2017-07-31,7.54,7.5887,7.5303,7.5393,29701,0
2017-08-01,7.7263,7.7263,7.5497,7.5596,18168,0
2017-08-02,7.5694,7.6184,7.5694,7.5791,23061,0
2017-08-03,7.6086,7.6086,7.5303,7.5694,28810,0
2017-08-04,7.552,7.5694,7.4713,7.4713,26711,0
2017-08-07,7.4615,7.4959,7.4517,7.4517,41403,0
2017-08-08,7.4615,7.4835,7.3928,7.3928,37536,0
2017-08-09,7.3831,7.4075,7.1871,7.1871,66877,0
2017-08-10,7.2165,7.2654,6.9811,6.9811,74741,0
2017-08-11,6.9908,7.1556,6.8536,7.0595,53762,0
2017-08-14,7.1086,7.1954,6.9909,7.0497,77019,0
2017-08-15,7.0497,7.0733,6.9517,6.9811,45217,0
2017-08-16,7.0497,7.0497,6.9517,6.9517,59045,0
2017-08-17,6.9419,7.0008,6.8928,6.9173,28201,0
2017-08-18,6.883,6.9307,6.8439,6.8733,106213,0
2017-08-21,6.9223,6.9419,6.8928,6.9026,42781,0
2017-08-22,6.932,7.0008,6.932,6.9908,30432,0
2017-08-23,6.9908,7.0105,6.9419,7.0105,31552,0
2017-08-24,7.0595,7.0595,6.9614,7.0008,40916,0
2017-08-25,7.0497,7.0497,7.0105,7.0399,20862,0
2017-08-28,7.0399,7.0791,7.0399,7.0693,58616,0
2017-08-29,7.0595,7.0595,7.0105,7.0399,28851,0
2017-08-30,7.0595,7.0791,7.0399,7.0791,16804,0
2017-08-31,7.1086,7.1477,7.0791,7.138,51606,0
2017-09-01,7.1676,7.207,7.133,7.1774,29394,0
2017-09-05,7.1478,7.1774,7.0392,7.0392,40506,0
2017-09-06,7.0886,7.1675,7.0392,7.0688,31255,0
2017-09-07,7.0886,7.1577,7.0688,7.1478,30572,0
2017-09-08,7.1281,7.1774,7.1281,7.138,20641,0
2017-09-11,7.2268,7.2564,7.1702,7.2466,19150,0
2017-09-12,7.2663,7.3256,7.218,7.2466,26825,0
2017-09-13,7.1873,7.2663,7.1873,7.207,34043,0
2017-09-14,7.2268,7.3058,7.217,7.2762,38403,0
2017-09-15,7.296,7.365,7.2416,7.365,41829,0
2017-09-18,7.3552,7.3946,7.3536,7.3848,29732,0
2017-09-19,7.3848,7.4835,7.3678,7.4638,37631,0
2017-09-20,7.4538,7.4835,7.4161,7.4638,25499,0
2017-09-21,7.4342,7.4835,7.4342,7.4736,29652,0
2017-09-22,7.4736,7.4934,7.4538,7.4835,24955,0
2017-09-25,7.4242,7.4638,7.4242,7.4638,24400,0
2017-09-26,7.4638,7.5132,7.4342,7.5032,27105,0
2017-09-27,7.5032,7.5032,7.4736,7.5032,42517,0
2017-09-28,7.5032,7.5526,7.4638,7.5526,78018,0
2017-09-29,7.602,7.6266,7.5527,7.6118,23508,0
2017-10-02,7.6612,7.7896,7.5328,7.7402,87840,0
2017-10-03,7.6806,7.765,7.5514,7.5613,71558,0
2017-10-04,7.6607,7.6607,7.5316,7.608,17739,0
2017-10-05,7.621,7.7004,7.621,7.6706,19287,0
2017-10-06,7.611,7.7402,7.5912,7.6408,31409,0
2017-10-09,7.6508,7.7004,7.6506,7.6508,16926,0
2017-10-10,7.6905,7.7402,7.6706,7.7402,18594,0
2017-10-11,7.7402,7.7402,7.7204,7.7402,9258,0
2017-10-12,7.6905,7.7402,7.6508,7.6806,30179,0
2017-10-13,7.7004,7.7203,7.6408,7.6905,12469,0
2017-10-16,7.7303,7.7402,7.7004,7.7203,19317,0
2017-10-17,7.7402,7.7402,7.7004,7.7203,26075,0
2017-10-18,7.7104,7.7402,7.6508,7.6508,31386,0
2017-10-19,7.6408,7.7104,7.6408,7.7104,17828,0
2017-10-20,7.7203,7.7402,7.694,7.7402,35797,0
2017-10-23,7.7402,7.7899,7.6806,7.7144,29747,0
2017-10-24,7.77,7.7935,7.7501,7.7827,28861,0
2017-10-25,7.7998,7.8446,7.6806,7.8097,36417,0
2017-10-26,7.8097,7.8097,7.7004,7.77,21875,0
2017-10-27,7.7104,7.7998,7.7104,7.7799,26112,0
2017-10-30,7.7402,7.7917,7.7402,7.7586,11854,0
2017-10-31,7.7799,7.8296,7.7501,7.77,33911,0
2017-11-01,7.74,7.813,7.74,7.78,31133,0
2017-11-02,7.73,7.73,7.705,7.72,21836,0
2017-11-03,7.85,7.85,7.69,7.69,19827,0
2017-11-06,7.69,7.7,7.65,7.65,33817,0
2017-11-07,7.69,7.7,7.6,7.62,42772,0
2017-11-08,7.66,7.7,7.56,7.7,53608,0
2017-11-09,7.64,7.64,7.57,7.58,17441,0
2017-11-10,7.54,7.62,7.37,7.44,58389,0
