Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.4807,5.5069,5.4633,5.5069,101931,0
2005-02-28,5.5069,5.6031,5.5069,5.5943,104332,0
2005-03-01,5.6031,5.6818,5.5943,5.6293,71501,0
2005-03-02,5.6293,5.6381,5.6118,5.6118,33862,0
2005-03-03,5.6293,5.6818,5.6118,5.6468,80995,0
2005-03-04,5.6993,5.778,5.6556,5.7429,102046,0
2005-03-07,5.6818,5.7517,5.6556,5.7517,77908,0
2005-03-08,5.7167,5.8042,5.6993,5.7342,50565,0
2005-03-09,5.7517,5.8042,5.7254,5.7254,57315,0
2005-03-10,5.7604,5.7604,5.673,5.6993,35465,0
2005-03-11,5.7167,5.7693,5.6905,5.7604,41184,0
2005-03-14,5.6381,5.6905,5.6031,5.6205,66925,0
2005-03-15,5.6205,5.6644,5.5943,5.6205,45646,0
2005-03-16,5.6381,5.673,5.5943,5.5943,31003,0
2005-03-17,5.5943,5.6205,5.5682,5.5682,12584,0
2005-03-18,5.6118,5.6205,5.5943,5.6031,18190,0
2005-03-21,5.6205,5.6468,5.5943,5.6118,33862,0
2005-03-22,5.6118,5.6205,5.5245,5.5507,23565,0
2005-03-23,5.5507,5.5769,5.5156,5.5507,38095,0
2005-03-24,5.5245,5.5507,5.5069,5.5245,20820,0
2005-03-28,5.5156,5.5419,5.472,5.4807,69784,0
2005-03-29,5.4196,5.4546,5.2971,5.3059,64179,0
2005-03-30,5.2884,5.3671,5.2884,5.3409,43816,0
2005-03-31,5.3758,5.3758,5.3322,5.3322,36838,0
2005-04-01,5.3584,5.4196,5.3584,5.3758,34891,0
2005-04-04,5.3758,5.3758,5.3322,5.3758,30887,0
2005-04-05,5.4458,5.4458,5.3933,5.437,36609,0
2005-04-06,5.472,5.472,5.4108,5.4458,7321,0
2005-04-07,5.437,5.4546,5.4108,5.4458,21850,0
2005-04-08,5.4458,5.4633,5.4283,5.437,63493,0
2005-04-11,5.4196,5.4546,5.4108,5.4196,25055,0
2005-04-12,5.4108,5.4196,5.3409,5.3846,29401,0
2005-04-13,5.3933,5.4546,5.3671,5.3671,45418,0
2005-04-14,5.3933,5.402,5.2797,5.2797,64635,0
2005-04-15,5.2535,5.3147,5.1399,5.1572,55829,0
2005-04-18,5.0261,5.1137,5.0088,5.0612,87517,0
2005-04-19,5.0786,5.1137,5.0524,5.105,88318,0
2005-04-20,5.0786,5.0874,5.0261,5.0261,57544,0
2005-04-21,5.0437,5.1399,5.035,5.1399,41642,0
2005-04-22,5.0961,5.1485,5.035,5.0612,103304,0
2005-04-25,5.0961,5.1572,5.0961,5.1572,42099,0
2005-04-26,5.1485,5.1485,5.1137,5.1137,35923,0
2005-04-27,5.1485,5.1485,5.105,5.131,46104,0
2005-04-28,5.0961,5.131,5.0524,5.1224,41414,0
2005-04-29,5.0874,5.2447,5.0874,5.2447,109482,0
2005-05-02,5.3234,5.3234,5.2009,5.2098,38439,0
2005-05-03,5.2185,5.3059,5.2185,5.2447,7208,0
2005-05-04,5.2447,5.3147,5.2447,5.3147,16589,0
2005-05-05,5.3147,5.3147,5.2622,5.2622,25627,0
2005-05-06,5.2884,5.3322,5.2884,5.3234,10755,0
2005-05-09,5.3059,5.3234,5.2797,5.3234,8466,0
2005-05-10,5.2622,5.2884,5.2009,5.2272,51136,0
2005-05-11,5.1835,5.2447,5.1835,5.2009,29745,0
2005-05-12,5.1835,5.1835,5.1399,5.1399,32145,0
2005-05-13,5.1572,5.1835,5.131,5.1399,58343,0
2005-05-16,5.105,5.1922,5.105,5.1922,61662,0
2005-05-17,5.1224,5.1485,5.105,5.1485,15444,0
2005-05-18,5.1399,5.1922,5.0961,5.1922,109139,0
2005-05-19,5.1485,5.2622,5.1485,5.2359,60061,0
2005-05-20,5.1485,5.2185,5.1137,5.2098,22080,0
2005-05-23,5.2622,5.2622,5.2185,5.2447,36609,0
2005-05-24,5.2098,5.2359,5.1748,5.2359,10640,0
2005-05-25,5.1485,5.1748,5.1485,5.1485,16131,0
2005-05-26,5.1748,5.1835,5.1572,5.1572,12584,0
2005-05-27,5.2098,5.2447,5.1835,5.2009,57315,0
2005-05-31,5.2009,5.2359,5.1748,5.2272,27457,0
2005-06-01,5.2009,5.2708,5.2009,5.2098,36609,0
2005-06-02,5.2447,5.2622,5.2272,5.2622,13500,0
2005-06-03,5.2185,5.2797,5.2185,5.2535,22651,0
2005-06-06,5.2447,5.2884,5.2447,5.2622,37868,0
2005-06-07,5.2622,5.3147,5.2622,5.2884,39353,0
2005-06-08,5.2971,5.3584,5.2971,5.2971,14415,0
2005-06-09,5.2797,5.3584,5.2272,5.2359,14071,0
2005-06-10,5.2797,5.2884,5.2535,5.2708,65667,0
2005-06-13,5.2272,5.2447,5.1748,5.2359,53310,0
2005-06-14,5.2009,5.2359,5.2009,5.2185,26999,0
2005-06-15,5.2535,5.2708,5.2272,5.2622,29745,0
2005-06-16,5.3059,5.3409,5.2447,5.3409,60175,0
2005-06-17,5.3496,5.4196,5.3496,5.4196,33062,0
2005-06-20,5.3584,5.4983,5.3584,5.472,142887,0
2005-06-21,5.4633,5.5769,5.4196,5.5333,23795,0
2005-06-22,5.3758,5.4983,5.3584,5.3846,55599,0
2005-06-23,5.4196,5.4196,5.2971,5.3147,9494,0
2005-06-24,5.2622,5.402,5.2622,5.3496,35465,0
2005-06-27,5.437,5.437,5.2447,5.2884,32260,0
2005-06-28,5.2535,5.3933,5.2535,5.3147,25169,0
2005-06-29,5.3147,5.3322,5.2971,5.2971,10067,0
2005-06-30,5.2797,5.3584,5.2708,5.2884,30545,0
2005-07-01,5.3758,5.3846,5.3147,5.3758,7551,0
2005-07-05,5.3933,5.5069,5.3758,5.4283,32948,0
2005-07-06,5.3584,5.4108,5.3496,5.3846,7436,0
2005-07-07,5.3147,5.3584,5.2971,5.3584,19104,0
2005-07-08,5.3758,5.437,5.3322,5.402,24253,0
2005-07-11,5.3147,5.4458,5.3147,5.3846,29973,0
2005-07-12,5.3496,5.472,5.3496,5.437,41757,0
2005-07-13,5.3846,5.4283,5.3234,5.4108,17733,0
2005-07-14,5.4546,5.5069,5.437,5.4458,44272,0
2005-07-15,5.4895,5.4895,5.3758,5.402,12354,0
2005-07-18,5.3496,5.4546,5.3496,5.437,18646,0
2005-07-19,5.3933,5.4196,5.3322,5.4196,31117,0
2005-07-20,5.3322,5.4633,5.3322,5.4633,22994,0
2005-07-21,5.5245,5.5245,5.4546,5.4546,30316,0
2005-07-22,5.4458,5.4458,5.3758,5.4283,30659,0
2005-07-25,5.3409,5.3758,5.0961,5.3059,78708,0
2005-07-26,5.3758,5.3758,5.2622,5.3059,27684,0
2005-07-27,5.3147,5.4196,5.3059,5.4196,72301,0
2005-07-28,5.402,5.4458,5.3933,5.402,42099,0
2005-07-29,5.402,5.5069,5.402,5.4283,24710,0
2005-08-01,5.3846,5.472,5.3846,5.472,30087,0
2005-08-02,5.4196,5.5156,5.4196,5.5069,46790,0
2005-08-03,5.5333,5.5507,5.4196,5.437,58343,0
2005-08-04,5.4983,5.4983,5.4108,5.4108,34433,0
2005-08-05,5.402,5.402,5.3584,5.3584,25397,0
2005-08-08,5.402,5.472,5.402,5.4196,18419,0
2005-08-09,5.4895,5.5769,5.4633,5.5507,57200,0
2005-08-10,5.5943,5.8567,5.5943,5.7167,274675,0
2005-08-11,5.7693,5.9353,5.7693,5.9353,104791,0
2005-08-12,5.9616,5.9616,5.8567,5.8653,46333,0
2005-08-15,5.8567,6.145,5.8479,6.0751,188877,0
2005-08-16,6.0927,6.0927,5.9003,6.0313,152152,0
2005-08-17,6.0313,6.3112,5.9353,6.1537,152382,0
2005-08-18,6.1363,6.1801,6.0313,6.0576,104905,0
2005-08-19,6.0576,6.1013,6.0313,6.1013,41642,0
2005-08-22,6.1713,6.215,6.1363,6.215,153182,0
2005-08-23,6.2325,6.2325,6.0052,6.1801,81567,0
2005-08-24,6.1801,6.1887,6.1363,6.1625,118062,0
2005-08-25,6.1801,6.2325,6.1363,6.1976,134077,0
2005-08-26,6.1887,6.2674,6.11,6.2063,169886,0
2005-08-29,6.1188,6.2412,6.1013,6.1625,107537,0
2005-08-30,6.1801,6.1976,6.1188,6.1625,229031,0
2005-08-31,6.1537,6.2586,6.0927,6.215,90148,0
2005-09-01,6.2761,6.285,6.1713,6.2586,33177,0
2005-09-02,6.2237,6.3375,6.2237,6.285,93122,0
2005-09-06,6.2937,6.3724,6.2937,6.3724,99528,0
2005-09-07,6.3375,6.5122,6.2674,6.381,232577,0
2005-09-08,6.3548,6.3724,6.2499,6.2586,68640,0
2005-09-09,6.3724,6.5209,6.2937,6.4772,219536,0
2005-09-12,6.5122,6.6608,6.5122,6.6608,275479,0
2005-09-13,6.6258,6.6521,6.3986,6.5733,133733,0
2005-09-14,6.6258,6.6521,6.5559,6.5995,142887,0
2005-09-15,6.6695,6.8444,6.6608,6.8444,227773,0
2005-09-16,6.8532,6.8706,6.7657,6.8094,142772,0
2005-09-19,6.8007,6.8094,6.6695,6.7395,107422,0
2005-09-20,6.8181,7.0455,6.7744,6.9318,287032,0
2005-09-21,6.9056,7.0016,6.8181,6.958,187046,0
2005-09-22,6.9929,7.0455,6.9142,6.9492,215417,0
2005-09-23,6.9842,6.9842,6.7831,6.8007,109253,0
2005-09-26,6.9492,6.9929,6.7744,6.9229,303621,0
2005-09-27,6.9142,6.9492,6.8007,6.8968,96669,0
2005-09-28,6.9492,7.2464,6.9492,7.0978,218850,0
2005-09-29,7.229,7.4825,7.229,7.4738,242187,0
2005-09-30,7.4738,7.5524,7.3076,7.5524,192422,0
2005-10-03,7.4911,7.5174,7.2553,7.5087,186246,0
2005-10-04,7.5349,7.7622,7.5174,7.701,283828,0
2005-10-05,7.7622,7.7709,7.2553,7.2903,196085,0
2005-10-06,6.958,7.0542,6.6958,6.8706,303390,0
2005-10-07,6.9056,7.0191,6.8794,7.0105,99872,0
2005-10-10,7.1241,7.2028,7.0191,7.0891,197341,0
2005-10-11,7.3076,7.4825,7.2989,7.465,163479,0
2005-10-12,7.5174,7.5961,7.1415,7.194,155013,0
2005-10-13,7.0891,7.2028,6.9929,7.0716,126642,0
2005-10-14,6.9229,7.2115,6.9229,7.1504,100786,0
2005-10-17,7.1504,7.1504,7.0366,7.0804,67955,0
2005-10-18,7.0804,7.3862,7.0804,7.1765,80196,0
2005-10-19,7.1327,7.3338,6.9929,7.264,114286,0
2005-10-20,7.3426,7.3689,7.1065,7.1065,55256,0
2005-10-21,7.1678,7.3164,7.1504,7.194,62235,0
2005-10-24,7.2028,7.3862,7.1678,7.3862,57315,0
2005-10-25,7.3951,7.43,7.1853,7.2727,54796,0
2005-10-26,7.3426,7.5174,7.2202,7.43,82484,0
2005-10-27,7.3775,7.4475,7.0016,7.0455,114402,0
2005-10-28,7.0016,7.4212,7.0016,7.3338,68413,0
2005-10-31,7.4212,7.6049,7.3164,7.4387,151124,0
2005-11-01,7.6049,7.7797,7.5349,7.7797,141399,0
2005-11-02,7.7359,7.867,7.6486,7.8495,195970,0
2005-11-03,7.867,7.9719,7.7972,7.9719,159133,0
2005-11-04,8.1643,8.1643,7.9457,7.9545,195052,0
2005-11-07,7.9545,8.2343,7.9545,8.1818,299388,0
2005-11-08,8.1992,8.2168,8.0593,8.0942,226056,0
2005-11-09,8.1905,8.304,8.1293,8.2866,163593,0
2005-11-10,8.304,8.304,8.042,8.2168,114171,0
2005-11-11,8.2866,8.4615,8.2866,8.4528,238870,0
2005-11-14,8.5402,8.5664,8.304,8.3129,260033,0
2005-11-15,8.4439,8.4528,7.9545,7.9806,197799,0
2005-11-16,8.0332,8.173,7.7186,7.9545,181784,0
2005-11-17,7.9545,8.2343,7.9545,8.1556,279939,0
2005-11-18,8.4177,8.4353,8.2691,8.3652,105365,0
2005-11-21,8.5402,8.5664,8.374,8.5664,191391,0
2005-11-22,8.5402,8.5578,8.304,8.3652,146090,0
2005-11-23,8.3217,8.7411,8.3217,8.6974,236353,0
2005-11-25,8.6974,8.7411,8.68,8.732,160276,0
2005-11-28,8.8193,8.8461,8.6538,8.732,150895,0
2005-11-29,8.7238,8.7411,8.6188,8.68,107194,0
2005-11-30,8.6363,8.6714,8.3479,8.4615,99414,0
2005-12-01,8.5489,8.6974,8.5489,8.5578,209124,0
2005-12-02,8.6974,8.7146,8.479,8.6276,182356,0
2005-12-05,8.7411,8.7935,8.4177,8.4353,199516,0
2005-12-06,7.9545,8.2691,7.9457,8.1031,306367,0
2005-12-07,8.2343,8.2866,8.1468,8.2168,144144,0
2005-12-08,8.1293,8.1293,7.7535,7.9108,220452,0
2005-12-09,7.9108,7.9108,7.7359,7.7797,176407,0
2005-12-12,7.8583,8.1293,7.8583,8.0244,220336,0
2005-12-13,8.0682,8.2866,8.0682,8.1468,107994,0
2005-12-14,8.0593,8.0593,7.8757,7.937,143230,0
2005-12-15,7.8495,8.0157,7.8059,7.8495,75277,0
2005-12-16,8.0855,8.0855,7.8846,7.9282,72073,0
2005-12-19,7.9982,8.0855,7.7797,7.8933,140027,0
2005-12-20,8.0244,8.042,7.7797,7.867,91520,0
2005-12-21,7.9195,8.1468,7.9195,8.0593,131904,0
2005-12-22,7.9719,8.1381,7.9633,8.0855,83169,0
2005-12-23,8.0332,8.1206,7.9982,7.9982,40041,0
2005-12-27,8.0855,8.0942,7.8146,7.8146,76535,0
2005-12-28,7.8846,8.0769,7.8757,8.0593,79280,0
2005-12-29,8.0682,8.1206,7.9894,8.0506,85801,0
2005-12-30,7.9545,8.0769,7.8757,8.0157,53654,0
2006-01-03,8.1119,8.208,8.042,8.173,158902,0
2006-01-04,8.3217,8.5489,8.2343,8.479,147807,0
2006-01-05,8.61,8.6451,8.479,8.5139,87744,0
2006-01-06,8.479,8.4964,8.1905,8.2779,170228,0
2006-01-09,8.4089,8.4702,8.3129,8.4089,74818,0
2006-01-10,8.2779,8.3479,8.042,8.208,182011,0
2006-01-11,8.304,8.5052,8.304,8.4353,82484,0
2006-01-12,8.4353,8.4353,8.2691,8.3652,88089,0
2006-01-13,8.304,8.4265,8.304,8.4265,61089,0
2006-01-17,8.1206,8.1643,7.9545,8.0244,212786,0
2006-01-18,7.4738,7.6223,7.3862,7.5611,887752,0
2006-01-19,7.6923,8.042,7.6923,7.8757,275821,0
2006-01-20,7.8757,7.9633,7.7885,7.8233,180982,0
2006-01-23,7.6836,7.867,7.6136,7.7797,193338,0
2006-01-24,7.9108,7.9457,7.6049,7.6923,216218,0
2006-01-25,7.7098,7.8321,7.5262,7.6223,155929,0
2006-01-26,7.6923,7.7535,7.6748,7.7186,164623,0
2006-01-27,7.902,8.0244,7.8846,7.9633,199859,0
2006-01-30,7.8757,8.0332,7.8757,7.9719,91978,0
2006-01-31,7.8846,7.9806,7.8846,7.937,57430,0
2006-02-01,7.7972,7.9282,7.7797,7.9282,76762,0
2006-02-02,7.9282,7.9282,7.701,7.7186,122751,0
2006-02-03,7.701,7.8757,7.6923,7.8321,70585,0
2006-02-06,7.8757,7.9108,7.8321,7.8583,95639,0
2006-02-07,7.7797,7.8495,7.701,7.7622,103989,0
2006-02-08,7.7622,7.7622,7.5786,7.7273,93007,0
2006-02-09,7.6748,7.7448,7.6049,7.6049,129159,0
2006-02-10,7.5786,7.7186,7.4911,7.5524,103074,0
2006-02-13,7.4124,7.4124,7.2727,7.3775,151467,0
2006-02-14,7.4561,7.5524,7.4038,7.5524,145860,0
2006-02-15,7.465,7.4825,7.2814,7.4038,100100,0
2006-02-16,7.4911,7.5,7.3951,7.5,56743,0
2006-02-17,7.3601,7.3775,7.264,7.3775,127214,0
2006-02-21,7.4561,7.465,7.4038,7.4038,130988,0
2006-02-22,7.3689,7.4387,7.3164,7.4124,107422,0
2006-02-23,7.5174,7.5174,7.4825,7.4911,68526,0
2006-02-24,7.5874,7.6399,7.5262,7.6049,71271,0
2006-02-27,7.6399,7.7448,7.6399,7.7448,74247,0
2006-02-28,7.7448,7.7448,7.5174,7.5874,52966,0
2006-03-01,7.5174,7.6486,7.4911,7.6223,71843,0
2006-03-02,7.5786,7.5874,7.4825,7.5262,40842,0
2006-03-03,7.465,7.4825,7.4387,7.465,82253,0
2006-03-06,7.465,7.5436,7.4124,7.4475,98614,0
2006-03-07,7.4475,7.4911,7.3426,7.3426,53424,0
2006-03-08,7.3252,7.43,7.3252,7.4124,63378,0
2006-03-09,7.5262,7.57,7.4738,7.5,135224,0
2006-03-10,7.5436,7.6223,7.5174,7.6223,34549,0
2006-03-13,7.5524,7.6923,7.5349,7.6923,132362,0
2006-03-14,6.8619,7.7797,6.8619,7.7797,68297,0
2006-03-15,7.8233,7.9108,7.7797,7.9108,86946,0
2006-03-16,7.867,8.0855,7.8059,8.0157,75277,0
2006-03-17,7.9282,8.173,7.9282,8.1031,49422,0
2006-03-20,8.1031,8.1992,8.0682,8.1818,44730,0
2006-03-21,8.173,8.173,7.8846,7.9633,37868,0
2006-03-22,7.8233,8.0769,7.8233,8.007,33520,0
2006-03-23,8.0769,8.0769,7.8059,7.902,20593,0
2006-03-24,7.9633,8.1031,7.9545,8.0244,27342,0
2006-03-27,8.0682,8.1206,8.007,8.1031,20706,0
2006-03-28,8.0855,8.1556,7.867,7.937,60976,0
2006-03-29,7.9719,8.208,7.9719,8.1556,49879,0
2006-03-30,8.1293,8.2168,8.0506,8.1031,61089,0
2006-03-31,8.1293,8.1293,7.9545,8.042,33405,0
2006-04-03,8.173,8.2255,8.1381,8.1905,90493,0
2006-04-04,7.937,8.1992,7.937,8.1992,120807,0
2006-04-05,8.173,8.3566,8.1031,8.3566,82484,0
2006-04-06,8.374,8.4528,8.2168,8.2779,104563,0
2006-04-07,8.2779,8.3915,8.2168,8.3828,94724,0
2006-04-10,8.2516,8.479,8.2516,8.4003,70815,0
2006-04-11,8.3828,8.4265,8.1293,8.2343,49650,0
2006-04-12,8.1031,8.1293,7.9982,8.1293,47248,0
2006-04-13,8.042,8.208,8.0157,8.1206,32377,0
2006-04-17,7.9719,8.0855,7.9545,7.9806,37637,0
2006-04-18,7.9545,8.1818,7.9545,8.1556,77220,0
2006-04-19,8.0855,8.2866,8.0593,8.1293,40842,0
2006-04-20,7.9108,8.1293,7.8846,8.0332,54796,0
2006-04-21,8.1206,8.1468,7.9894,8.0942,50337,0
2006-04-24,7.701,7.937,7.701,7.937,106279,0
2006-04-25,8.0244,8.0244,7.867,7.867,29973,0
2006-04-26,7.9982,8.042,7.9282,7.9633,26885,0
2006-04-27,7.867,8.0244,7.8059,7.937,65437,0
2006-04-28,7.9545,7.9545,7.8408,7.8495,40499,0
2006-05-01,7.867,8.042,7.867,8.042,52167,0
2006-05-02,8.0855,8.208,7.9633,8.1643,108223,0
2006-05-03,8.1293,8.1293,8.0332,8.042,37180,0
2006-05-04,8.0855,8.2168,8.0855,8.1643,37981,0
2006-05-05,8.1992,8.3391,8.1556,8.2691,102275,0
2006-05-08,8.2691,8.2953,8.173,8.2168,130988,0
2006-05-09,8.2343,8.2516,8.1381,8.1556,51709,0
2006-05-10,8.1992,8.1992,8.042,8.0942,47820,0
2006-05-11,8.0157,8.0855,7.8495,7.8933,126527,0
2006-05-12,7.8495,7.9982,7.8059,7.8321,90834,0
2006-05-15,7.7885,7.8846,7.7359,7.7972,88202,0
2006-05-16,7.7359,7.8146,7.7186,7.7359,35350,0
2006-05-17,7.7359,7.7359,7.5174,7.6049,142544,0
2006-05-18,7.6486,7.7535,7.6399,7.6923,85229,0
2006-05-19,7.7273,7.7885,7.7098,7.7709,127787,0
2006-05-22,7.5174,7.6049,7.3601,7.4911,104219,0
2006-05-23,7.4475,7.7359,7.4475,7.5174,85456,0
2006-05-24,7.43,7.6136,7.4212,7.43,58116,0
2006-05-25,7.3426,7.5611,7.3426,7.5611,85915,0
2006-05-26,7.6836,7.7797,7.4738,7.6049,59488,0
2006-05-30,7.5262,7.5262,7.3689,7.3689,60404,0
2006-05-31,7.2989,7.5174,7.2989,7.4911,52625,0
2006-06-01,7.4038,7.57,7.3775,7.4738,49879,0
2006-06-02,7.57,7.6049,7.5436,7.5961,53654,0
2006-06-05,7.43,7.57,7.3164,7.3252,49536,0
2006-06-06,7.3426,7.3426,7.1415,7.2115,71729,0
2006-06-07,7.0628,7.2115,7.0191,7.1678,71616,0
2006-06-08,6.7744,6.9405,6.7744,6.9405,158675,0
2006-06-09,6.8794,7.0455,6.8181,6.8269,183155,0
2006-06-12,6.9318,7.0191,6.7744,6.7919,45532,0
2006-06-13,6.6871,6.7744,6.4859,6.4859,138998,0
2006-06-14,6.5297,6.7133,6.3986,6.7133,143001,0
2006-06-15,6.8007,7.1678,6.8007,7.1153,106621,0
2006-06-16,7.0804,7.1241,6.9142,7.0191,28601,0
2006-06-19,7.0891,7.0978,6.9492,6.958,37296,0
2006-06-20,6.7744,7.0628,6.7744,6.9056,34320,0
2006-06-21,6.9754,7.1241,6.9405,6.9754,77220,0
2006-06-22,7.0278,7.0628,6.958,6.9667,76077,0
2006-06-23,6.958,6.9929,6.9318,6.958,35006,0
2006-06-26,6.9405,6.9842,6.9318,6.9405,33062,0
2006-06-27,6.9667,6.9667,6.8094,6.8094,41070,0
2006-06-28,6.757,6.9318,6.757,6.8532,27799,0
2006-06-29,6.9492,7.1765,6.9056,7.1765,118062,0
2006-06-30,7.2989,7.3513,7.1241,7.2115,24253,0
2006-07-03,7.3601,7.3862,7.2903,7.3164,42672,0
2006-07-05,7.1678,7.2028,7.0628,7.0804,69670,0
2006-07-06,7.0455,7.2553,7.0455,7.1591,33405,0
2006-07-07,7.0804,7.0804,6.9667,7.0716,121379,0
2006-07-10,7.1853,7.2464,7.1415,7.1415,58917,0
2006-07-11,7.1415,7.1678,7.1065,7.1678,42900,0
2006-07-12,7.0891,7.0891,6.9842,6.9842,39353,0
2006-07-13,6.9754,6.9929,6.8619,6.8619,56514,0
2006-07-14,6.8181,6.8181,6.6608,6.7221,31460,0
2006-07-17,6.6521,6.8007,6.6433,6.6433,58002,0
2006-07-18,6.5995,6.6171,6.4859,6.5559,50679,0
2006-07-19,6.5384,6.8181,6.4684,6.7482,125841,0
2006-07-20,6.8968,6.8968,6.5209,6.6695,45875,0
2006-07-21,6.6521,6.7395,6.5908,6.6084,28142,0
2006-07-24,6.6521,6.8532,6.6521,6.8357,29631,0
2006-07-25,6.8794,6.9142,6.7482,6.8968,33634,0
2006-07-26,6.8181,6.8706,6.7657,6.7919,40269,0
2006-07-27,6.9229,7.0191,6.8881,6.8881,75734,0
2006-07-28,7.0278,7.0978,7.0105,7.0278,66125,0
2006-07-31,7.0716,7.0716,6.9667,6.9754,34777,0
2006-08-01,6.9318,6.9929,6.8794,6.9492,25740,0
2006-08-02,6.9929,7.0978,6.9929,7.0891,30545,0
2006-08-03,7.0366,7.0628,6.958,6.9929,44959,0
2006-08-04,7.0628,7.1678,6.9492,7.0191,60861,0
2006-08-07,6.8968,6.8968,6.8269,6.8706,24481,0
2006-08-08,6.958,6.9929,6.9142,6.9318,45303,0
2006-08-09,7.0191,7.0891,6.9492,6.9492,57200,0
2006-08-10,6.9929,7.0542,6.9492,7.0105,33634,0
2006-08-11,6.9492,7.0278,6.9142,7.0278,43930,0
2006-08-14,7.0804,7.1678,6.9929,7.0455,46104,0
2006-08-15,7.1153,7.229,7.1153,7.229,29287,0
2006-08-16,7.2989,7.3252,7.229,7.3076,45303,0
2006-08-17,7.2553,7.4475,7.2553,7.4212,82026,0
2006-08-18,7.57,7.57,7.4475,7.4825,70585,0
2006-08-21,7.3601,7.3601,7.2553,7.2814,67155,0
2006-08-22,7.3601,7.3862,7.2553,7.2989,39011,0
2006-08-23,7.3252,7.3601,7.2553,7.264,31230,0
2006-08-24,7.2553,7.2814,7.229,7.229,30202,0
2006-08-25,7.2115,7.2115,7.0978,7.1153,48278,0
2006-08-28,7.0455,7.229,7.0278,7.0978,65667,0
2006-08-29,7.194,7.2028,7.0542,7.1415,26198,0
2006-08-30,7.0804,7.194,7.0804,7.1415,32490,0
2006-08-31,7.1591,7.2553,7.1591,7.229,40956,0
2006-09-01,7.229,7.2903,7.1853,7.2727,37981,0
2006-09-05,7.3513,7.43,7.3513,7.43,56172,0
2006-09-06,7.3426,7.3426,7.1853,7.264,55599,0
2006-09-07,7.2115,7.2464,7.1678,7.2115,37296,0
2006-09-08,7.2989,7.2989,7.1678,7.1853,78937,0
2006-09-11,7.1678,7.1678,7.0105,7.0278,108109,0
2006-09-12,6.9929,7.1241,6.9929,7.1241,49306,0
2006-09-13,7.0978,7.0978,6.9929,7.0978,20477,0
2006-09-14,7.0455,7.2377,6.9929,7.0891,75046,0
2006-09-15,7.0978,7.0978,7.0455,7.0628,44272,0
2006-09-18,7.0105,7.0716,7.0105,7.0278,29174,0
2006-09-19,7.0366,7.1065,6.9929,7.0366,63950,0
2006-09-20,7.0016,7.1327,6.9929,7.0891,93694,0
2006-09-21,7.0804,7.0804,6.9929,6.9929,26198,0
2006-09-22,6.9929,6.9929,6.9056,6.9056,74131,0
2006-09-25,6.9056,7.2377,6.8881,7.1678,144831,0
2006-09-26,7.0628,7.1241,6.9929,7.0716,43471,0
2006-09-27,7.1415,7.1678,7.0891,7.1327,46790,0
2006-09-28,7.1327,7.194,7.1241,7.1241,37523,0
2006-09-29,7.1678,7.1678,7.0542,7.1065,31460,0
2006-10-02,7.1504,7.2464,7.1504,7.1678,17504,0
2006-10-03,7.1415,7.1415,7.0628,7.1065,41070,0
2006-10-04,7.0804,7.1327,7.0455,7.0978,35578,0
2006-10-05,7.1591,7.2553,7.1591,7.2028,41985,0
2006-10-06,7.2028,7.2028,7.0978,7.1591,29057,0
2006-10-09,7.0716,7.1153,7.0628,7.0628,22193,0
2006-10-10,7.0804,7.1765,7.0804,7.1153,29631,0
2006-10-11,7.0978,7.0978,7.0278,7.0978,27684,0
2006-10-12,7.0455,7.1504,7.0455,7.1065,38896,0
2006-10-13,7.1065,7.1241,7.0105,7.1065,95411,0
2006-10-16,7.1415,7.2202,7.1327,7.2202,57772,0
2006-10-17,7.1678,7.1678,7.0804,7.1153,24023,0
2006-10-18,7.1765,7.2464,7.1327,7.1678,23795,0
2006-10-19,7.1678,7.1765,7.1153,7.1765,18305,0
2006-10-20,7.1591,7.2115,7.1415,7.2028,24594,0
2006-10-23,7.2202,7.3164,7.1853,7.3164,88775,0
2006-10-24,7.2727,7.2903,7.1591,7.2115,67155,0
2006-10-25,7.1853,7.2377,7.1591,7.2202,74932,0
2006-10-26,7.2115,7.2553,7.1853,7.2028,50679,0
2006-10-27,7.1853,7.1853,7.1153,7.1504,103418,0
2006-10-30,7.0891,7.1241,7.0628,7.1153,43816,0
2006-10-31,7.0542,7.1241,7.0542,7.1153,145747,0
2006-11-01,7.1327,7.1504,7.0366,7.0542,71729,0
2006-11-02,7.0455,7.1153,7.0455,7.0716,52052,0
2006-11-03,7.0804,7.1415,7.0716,7.1241,31003,0
2006-11-06,7.1327,7.194,7.1065,7.1765,52052,0
2006-11-07,7.1853,7.1853,7.1327,7.1504,46333,0
2006-11-08,7.0804,7.0978,7.0366,7.0628,97928,0
2006-11-09,7.0366,7.0542,6.9405,6.9405,61432,0
2006-11-10,6.9229,6.9842,6.9142,6.958,71843,0
2006-11-13,6.9492,6.9492,6.8706,6.9318,112457,0
2006-11-14,7.0628,7.0891,7.0191,7.0366,74475,0
2006-11-15,7.0804,7.0804,6.9929,7.0455,64635,0
2006-11-16,7.0455,7.0542,6.9492,6.9667,92664,0
2006-11-17,6.9318,6.9929,6.9142,6.9492,50908,0
2006-11-20,6.8794,6.8881,6.5821,6.8094,275593,0
2006-11-21,6.7308,6.7308,6.6695,6.7308,284286,0
2006-11-22,6.8357,6.8794,6.8269,6.8706,62691,0
2006-11-24,6.8181,6.8968,6.8094,6.8706,58002,0
2006-11-27,6.9056,6.9056,6.7919,6.7919,173431,0
2006-11-28,6.8269,6.9142,6.8269,6.9056,105019,0
2006-11-29,6.9754,7.0804,6.9667,7.0716,111426,0
2006-11-30,7.1415,7.1765,7.1153,7.1241,83970,0
2006-12-01,7.1415,7.1415,7.0804,7.0891,51709,0
2006-12-04,7.0891,7.43,7.0891,7.1591,45418,0
2006-12-05,7.1678,7.2553,7.1678,7.2202,65780,0
2006-12-06,7.264,7.2903,7.2377,7.2377,67382,0
2006-12-07,7.264,7.3426,7.264,7.2814,73102,0
2006-12-08,7.264,7.2903,7.2202,7.2553,76649,0
2006-12-11,7.2553,7.3164,7.229,7.2989,32145,0
2006-12-12,7.2814,7.3338,7.2202,7.2727,81567,0
2006-12-13,7.2814,7.2814,7.2202,7.229,58459,0
2006-12-14,7.2377,7.2727,7.2115,7.2115,73559,0
2006-12-15,7.3426,7.3426,7.2377,7.2553,85915,0
2006-12-18,7.3338,7.3338,7.1504,7.1853,61662,0
2006-12-19,7.194,7.2115,7.1591,7.2028,89003,0
2006-12-20,7.2377,7.2989,7.2028,7.2202,79852,0
2006-12-21,7.2553,7.2989,7.2464,7.2903,53424,0
2006-12-22,7.2814,7.3689,7.2553,7.3689,38781,0
2006-12-26,7.3689,7.3775,7.3164,7.3513,85115,0
2006-12-27,7.3513,7.43,7.3338,7.3951,58459,0
2006-12-28,7.3951,7.4124,7.3338,7.3689,73673,0
2006-12-29,7.4038,7.4124,7.3338,7.4124,70242,0
2007-01-03,7.3601,7.4561,7.3601,7.4038,57430,0
2007-01-04,7.4561,7.4738,7.4038,7.465,84427,0
2007-01-05,7.3862,7.4038,7.2989,7.3164,86946,0
2007-01-08,7.3338,7.3862,7.3338,7.3775,35578,0
2007-01-09,7.3426,7.4475,7.3426,7.43,81567,0
2007-01-10,7.2464,7.3426,7.2115,7.3164,127099,0
2007-01-11,7.2553,7.3076,7.1853,7.2464,89805,0
2007-01-12,7.2727,7.3338,7.264,7.3338,58459,0
2007-01-16,7.3513,7.4387,7.3338,7.3951,145174,0
2007-01-17,7.4212,7.4475,7.3862,7.3862,35122,0
2007-01-18,7.4387,7.4475,7.3513,7.3689,83398,0
2007-01-19,7.4212,7.4475,7.4038,7.4387,33634,0
2007-01-22,7.4475,7.5087,7.4387,7.4738,112112,0
2007-01-23,7.5262,7.57,7.465,7.5436,103189,0
2007-01-24,7.6223,7.6486,7.57,7.6486,47475,0
2007-01-25,7.666,7.6923,7.465,7.5611,51251,0
2007-01-26,7.5262,7.631,7.5174,7.6223,37637,0
2007-01-29,7.57,7.7535,7.57,7.6223,55142,0
2007-01-30,7.701,7.7709,7.631,7.6486,55256,0
2007-01-31,7.6223,7.6572,7.4911,7.5262,138196,0
2007-02-01,7.57,7.6486,7.5436,7.6049,60061,0
2007-02-02,7.5874,7.6572,7.5262,7.6049,112112,0
2007-02-05,7.5524,7.7186,7.4911,7.6923,192195,0
2007-02-06,7.6572,7.7359,7.6136,7.666,28716,0
2007-02-07,7.6486,7.6836,7.5961,7.6486,25627,0
2007-02-08,7.6923,7.6923,7.4561,7.5611,68069,0
2007-02-09,7.5961,7.6399,7.4825,7.5087,68984,0
2007-02-12,7.5349,7.6923,7.5262,7.6136,55943,0
2007-02-13,7.6223,7.7622,7.6223,7.7448,50630,0
2007-02-14,7.7448,7.867,7.7448,7.8059,43471,0
2007-02-15,7.8233,7.937,7.8146,7.867,44959,0
2007-02-16,7.8757,7.8933,7.7972,7.867,83970,0
2007-02-20,7.8933,7.902,7.8583,7.8757,26541,0
2007-02-21,7.8408,7.867,7.7709,7.7885,32260,0
2007-02-22,7.937,7.937,7.7273,7.8583,50679,0
2007-02-23,7.8757,7.9545,7.7098,7.8757,75277,0
2007-02-26,7.9457,7.9545,7.7972,7.8233,24342,0
2007-02-27,7.6572,7.7273,7.2553,7.4825,163707,0
2007-02-28,7.5174,7.6486,7.3862,7.5262,77450,0
2007-03-01,7.3426,7.5174,7.3426,7.4212,114057,0
2007-03-02,7.3338,7.4038,7.3338,7.3513,55371,0
2007-03-05,7.2115,7.2553,7.1153,7.1678,115316,0
2007-03-06,7.2727,7.3775,7.2727,7.3775,65437,0
2007-03-07,7.3689,7.4738,7.3689,7.4738,32377,0
2007-03-08,7.6223,7.7098,7.5087,7.5087,88890,0
2007-03-09,7.5611,7.631,7.465,7.5,39239,0
2007-03-12,7.5,7.6486,7.4475,7.5174,76077,0
2007-03-13,7.4475,7.7359,7.3252,7.3601,71501,0
2007-03-14,7.2989,7.3951,7.2464,7.3513,56287,0
2007-03-15,7.3951,7.4825,7.3951,7.4124,37868,0
2007-03-16,7.4124,7.43,7.2553,7.3689,30659,0
2007-03-19,7.4825,7.5087,7.3862,7.4387,38095,0
2007-03-20,7.4212,7.5,7.3513,7.4911,35807,0
2007-03-21,7.4561,7.8495,7.4561,7.7535,47707,0
2007-03-22,7.7273,7.7273,7.43,7.6836,48164,0
2007-03-23,7.6399,7.8233,7.6399,7.6572,36838,0
2007-03-26,7.57,7.6223,7.4825,7.5262,51022,0
2007-03-27,7.5174,7.5174,7.43,7.5,15216,0
2007-03-28,7.43,7.4561,7.43,7.43,20477,0
2007-03-29,7.5174,7.5961,7.4475,7.4738,16474,0
2007-03-30,7.4387,7.4738,7.43,7.4387,21392,0
2007-04-02,7.43,7.4387,7.3164,7.3775,15558,0
2007-04-03,7.5611,7.6049,7.4561,7.5,22651,0
2007-04-04,7.5961,7.7098,7.5436,7.701,47361,0
2007-04-05,7.7709,7.7709,7.6049,7.6049,25513,0
2007-04-09,7.5961,7.7709,7.5174,7.631,56172,0
2007-04-10,7.5262,7.6572,7.5262,7.5874,38668,0
2007-04-11,7.5874,7.6136,7.4561,7.5524,61546,0
2007-04-12,7.5087,7.6836,7.5087,7.6049,17504,0
2007-04-13,7.5874,7.6486,7.4825,7.6223,42099,0
2007-04-16,7.6486,7.7359,7.6486,7.7359,39697,0
2007-04-17,7.6486,7.7186,7.6049,7.6923,36495,0
2007-04-18,7.6136,7.6836,7.6136,7.6572,29287,0
2007-04-19,7.6049,7.666,7.57,7.6049,36723,0
2007-04-20,7.6136,7.7098,7.6049,7.666,38210,0
2007-04-23,7.5961,7.6748,7.57,7.57,37523,0
2007-04-24,7.5786,7.7359,7.57,7.5961,34777,0
2007-04-25,7.57,7.6572,7.5524,7.6399,85456,0
2007-04-26,7.6049,7.6049,7.5524,7.5961,21279,0
2007-04-27,7.5611,7.6748,7.5611,7.6049,29515,0
2007-04-30,7.57,7.6486,7.5611,7.57,29174,0
2007-05-01,7.5262,7.5874,7.5087,7.5087,64750,0
2007-05-02,7.5,7.6223,7.4911,7.5961,81912,0
2007-05-03,7.5961,7.5961,7.4738,7.5786,56743,0
2007-05-04,7.5262,7.6836,7.5262,7.5786,52966,0
2007-05-07,7.5436,7.6486,7.5436,7.6049,36036,0
2007-05-08,7.5349,7.5874,7.4825,7.57,29515,0
2007-05-09,7.5786,7.666,7.5262,7.6399,46561,0
2007-05-10,7.57,7.57,7.4825,7.5,21622,0
2007-05-11,7.4387,7.5786,7.4387,7.5786,59833,0
2007-05-14,7.5349,7.6223,7.4212,7.4825,49306,0
2007-05-15,7.3951,7.5874,7.3601,7.5087,58343,0
2007-05-16,7.4825,7.5874,7.4212,7.4825,11555,0
2007-05-17,7.3951,7.4825,7.3862,7.4038,16932,0
2007-05-18,7.4475,7.4825,7.1678,7.3076,111426,0
2007-05-21,7.264,7.4911,7.2115,7.3862,125498,0
2007-05-22,7.43,7.4561,7.3862,7.4387,35006,0
2007-05-23,7.5174,7.5611,7.5,7.5524,54683,0
2007-05-24,7.5961,7.6049,7.3426,7.3951,45303,0
2007-05-25,7.2814,7.4561,7.2727,7.4038,60861,0
2007-05-29,7.465,7.6136,7.4475,7.4825,46790,0
2007-05-30,7.3775,7.5349,7.3601,7.5262,67955,0
2007-05-31,7.5961,7.9545,7.4738,7.5436,145747,0
2007-06-01,7.701,7.701,7.5436,7.666,66125,0
2007-06-04,7.6223,7.6923,7.6136,7.6572,40613,0
2007-06-05,7.6923,7.6923,7.5,7.6486,34664,0
2007-06-06,7.666,7.666,7.5611,7.6223,35923,0
2007-06-07,7.6836,7.6836,7.465,7.5,56400,0
2007-06-08,7.5611,7.5611,7.4738,7.5262,32718,0
2007-06-11,7.4911,7.5262,7.4738,7.4738,33520,0
2007-06-12,7.4738,7.5087,7.3951,7.43,38896,0
2007-06-13,7.3951,7.6486,7.3951,7.6486,42900,0
2007-06-14,7.4911,7.6049,7.4825,7.5524,41870,0
2007-06-15,7.5961,7.7098,7.5961,7.5961,22994,0
2007-06-18,7.701,7.701,7.5174,7.5262,79051,0
2007-06-19,7.5262,7.5874,7.4038,7.5524,60404,0
2007-06-20,7.5961,7.5961,7.4738,7.5,23223,0
2007-06-21,7.5524,7.5611,7.4561,7.5611,21050,0
2007-06-22,7.5436,7.5436,7.3951,7.4387,16816,0
2007-06-25,7.4387,7.5087,7.3951,7.4124,32260,0
2007-06-26,7.4561,7.465,7.2903,7.3338,123668,0
2007-06-27,7.2814,7.4124,7.2727,7.3951,40613,0
2007-06-28,7.4038,7.4038,7.3164,7.3426,36952,0
2007-06-29,7.43,7.43,7.3513,7.3601,38553,0
2007-07-02,7.4212,7.5,7.4212,7.4911,13613,0
2007-07-03,7.43,7.5174,7.43,7.5,22880,0
2007-07-05,7.4738,7.4738,7.3689,7.4561,38439,0
2007-07-06,7.43,7.5,7.3775,7.4561,48505,0
2007-07-09,7.6923,7.6923,7.4825,7.5087,38668,0
2007-07-10,7.5174,7.5174,7.4212,7.4387,24253,0
2007-07-11,7.4475,7.6399,7.4475,7.4825,32031,0
2007-07-12,7.5,7.5786,7.43,7.5786,68182,0
2007-07-13,7.4561,7.6049,7.4561,7.5786,23795,0
2007-07-16,7.5611,7.6049,7.4738,7.5874,35807,0
2007-07-17,7.4738,7.5961,7.4738,7.5524,29174,0
2007-07-18,7.4738,7.4911,7.3862,7.3951,32604,0
2007-07-19,7.5262,7.5262,7.3951,7.5174,51251,0
2007-07-20,7.4561,7.4825,7.3689,7.4038,46217,0
2007-07-23,7.4825,7.5349,7.4475,7.4561,19562,0
2007-07-24,7.4825,7.5611,7.3426,7.3775,61890,0
2007-07-25,7.3426,7.4738,7.3426,7.4387,48164,0
2007-07-26,7.3862,7.3862,7.229,7.3076,62921,0
2007-07-27,7.2202,7.3076,7.1853,7.2115,42328,0
2007-07-30,7.2814,7.3689,7.2202,7.3252,40156,0
2007-07-31,7.4038,7.4038,7.264,7.264,40384,0
2007-08-01,7.0978,7.1765,7.0628,7.0978,64635,0
2007-08-02,7.1065,7.1415,7.0891,7.1327,52739,0
2007-08-03,7.1153,7.1153,7.0455,7.0628,132705,0
2007-08-06,7.0191,7.194,7.0191,7.194,65093,0
2007-08-07,7.1241,7.2202,7.1065,7.2028,28029,0
2007-08-08,7.2115,7.2377,7.0804,7.1765,28371,0
2007-08-09,7.0804,7.1241,6.9842,6.9842,65209,0
2007-08-10,6.8357,6.9229,6.8269,6.8881,38095,0
2007-08-13,6.9405,7.0016,6.8619,6.8881,35122,0
2007-08-14,6.9142,6.9229,6.7744,6.7744,49306,0
2007-08-15,6.7221,6.757,6.6958,6.6958,63493,0
2007-08-16,6.6258,6.6695,6.3461,6.5733,143459,0
2007-08-17,6.7744,6.7744,6.5559,6.6433,110055,0
2007-08-20,6.7044,6.7395,6.5646,6.6084,65209,0
2007-08-21,6.5821,6.7395,6.5821,6.6433,35236,0
2007-08-22,6.7482,6.8181,6.7308,6.8181,50679,0
2007-08-23,6.8532,6.8706,6.8269,6.8619,30545,0
2007-08-24,6.8794,6.9318,6.8269,6.9318,18305,0
2007-08-27,6.8619,6.9056,6.8269,6.8532,24826,0
2007-08-28,6.8269,6.8532,6.7308,6.7482,48620,0
2007-08-29,6.8444,6.9142,6.7482,6.9142,18763,0
2007-08-30,6.9754,6.9754,6.8269,6.8444,33520,0
2007-08-31,6.9405,7.0191,6.9405,7.0016,43358,0
2007-09-04,6.9754,6.9754,6.6958,6.8181,229717,0
2007-09-05,6.8269,6.8269,6.6782,6.7395,65209,0
2007-09-06,6.757,6.8444,6.6782,6.7657,74016,0
2007-09-07,6.6608,6.7221,6.6608,6.7044,56514,0
2007-09-10,6.7044,6.7044,6.5733,6.6695,49193,0
2007-09-11,6.6171,6.7044,6.6171,6.6871,62119,0
2007-09-12,6.6871,6.7308,6.6521,6.6608,28601,0
2007-09-13,6.6171,6.6695,6.5559,6.6258,119777,0
2007-09-14,6.6258,6.6695,6.6171,6.6433,28601,0
2007-09-17,6.6695,6.7221,6.5733,6.5821,20020,0
2007-09-18,6.5646,6.757,6.5122,6.7044,69899,0
2007-09-19,6.7221,6.7744,6.6958,6.7482,52739,0
2007-09-20,6.7308,6.7744,6.6958,6.6958,32604,0
2007-09-21,6.6958,6.757,6.6695,6.7221,45532,0
2007-09-24,6.7221,6.757,6.7221,6.7482,61205,0
2007-09-25,6.7657,6.7657,6.6782,6.7221,156044,0
2007-09-26,6.8444,6.8532,6.7395,6.8357,295498,0
2007-09-27,6.9405,7.0628,6.9405,7.0105,85343,0
2007-09-28,6.958,7.0366,6.9492,6.9842,60976,0
2007-10-01,7.0105,7.0804,6.9754,7.0716,67382,0
2007-10-02,6.9142,7.0542,6.9142,7.0366,44387,0
2007-10-03,7.0804,7.0978,7.0105,7.0278,60289,0
2007-10-04,7.0891,7.0978,7.0455,7.0891,31003,0
2007-10-05,7.1415,7.1765,7.1065,7.1591,30774,0
2007-10-08,7.0978,7.1678,7.0366,7.0891,35236,0
2007-10-09,7.0978,7.1504,7.0891,7.1504,60747,0
2007-10-10,7.1415,7.1415,7.0542,7.1065,38553,0
2007-10-11,7.1415,7.1853,7.0455,7.0978,59260,0
2007-10-12,7.1241,7.1241,7.0628,7.1065,13727,0
2007-10-15,7.0978,7.0978,6.9318,6.9318,90948,0
2007-10-16,6.8968,6.8968,6.7744,6.8007,35578,0
2007-10-17,6.8619,6.8794,6.8007,6.8269,40384,0
2007-10-18,6.8269,6.8968,6.8181,6.8706,60175,0
2007-10-19,6.8094,6.8181,6.7133,6.7133,163821,0
2007-10-22,6.7482,6.7831,6.6871,6.7133,37180,0
2007-10-23,6.8094,6.8181,6.7221,6.7919,31803,0
2007-10-24,6.6871,6.7657,6.6433,6.757,27799,0
2007-10-25,6.7395,6.757,6.7133,6.757,37637,0
2007-10-26,6.8094,6.9056,6.8007,6.8706,54683,0
2007-10-29,6.9056,6.9318,6.8619,6.8619,122981,0
2007-10-30,6.8532,6.8619,6.8269,6.8269,36495,0
2007-10-31,6.8444,6.9842,6.8444,6.9667,73673,0
2007-11-01,6.9056,6.9667,6.8007,6.8094,98385,0
2007-11-02,6.7831,6.8094,6.7395,6.8007,77564,0
2007-11-05,6.7831,6.8269,6.6871,6.7657,101588,0
2007-11-06,6.8181,6.9229,6.7395,6.8007,104905,0
2007-11-07,6.7919,6.8094,6.6608,6.6695,76191,0
2007-11-08,6.6433,6.7221,6.5821,6.6171,83398,0
2007-11-09,6.5559,6.6171,6.4511,6.5384,164394,0
2007-11-12,6.3286,6.5209,6.3286,6.3899,123794,0
2007-11-13,6.2937,6.6084,6.2937,6.5995,82369,0
2007-11-14,6.6258,6.6258,6.5471,6.5559,52052,0
2007-11-15,6.4597,6.5559,6.4597,6.5471,44983,0
2007-11-16,6.4859,6.5122,6.4684,6.4859,26885,0
2007-11-19,6.4947,6.4947,6.4074,6.4511,86030,0
2007-11-20,6.4859,6.6084,6.4859,6.5471,61777,0
2007-11-21,6.3636,6.4772,6.3636,6.4684,71729,0
2007-11-23,6.5471,6.6084,6.5209,6.6084,58688,0
2007-11-26,6.6346,6.6608,6.5122,6.5122,59603,0
2007-11-27,6.5821,6.7133,6.5384,6.6433,170115,0
2007-11-28,6.6171,6.8532,6.6171,6.8269,122295,0
2007-11-29,6.7744,6.8706,6.7744,6.8181,45875,0
2007-11-30,6.8357,6.9229,6.8181,6.8706,25740,0
2007-12-03,6.8881,6.9056,6.8269,6.8881,76306,0
2007-12-04,6.7308,6.8444,6.7221,6.7482,64522,0
2007-12-05,6.757,6.8532,6.5122,6.8444,164165,0
2007-12-06,6.8968,6.9142,6.8007,6.9056,64408,0
2007-12-07,6.8269,6.8968,6.8181,6.8532,33862,0
2007-12-10,6.8881,6.9842,6.8706,6.9492,100444,0
2007-12-11,6.9754,6.9842,6.8269,6.8444,44730,0
2007-12-12,6.2412,6.9929,6.2412,6.8619,64979,0
2007-12-13,6.8007,6.8706,6.6433,6.6958,76077,0
2007-12-14,6.5559,6.5995,6.4859,6.5733,47475,0
2007-12-17,6.4772,6.5209,6.4074,6.4248,37296,0
2007-12-18,6.4597,6.4597,6.3724,6.4597,33405,0
2007-12-19,6.4597,6.5297,6.3375,6.4335,152610,0
2007-12-20,6.4335,6.5122,6.4335,6.4684,33405,0
2007-12-21,6.4859,6.5384,6.4335,6.4859,52167,0
2007-12-24,6.4684,6.5122,6.4511,6.4511,70126,0
2007-12-26,6.4772,6.5559,6.4772,6.5559,45532,0
2007-12-27,6.5297,6.5297,6.3724,6.4511,96812,0
2007-12-28,6.4248,6.4684,6.3636,6.3986,60289,0
2007-12-31,6.3286,6.4684,6.3286,6.4684,105135,0
2008-01-02,6.5559,6.5559,6.4335,6.4511,41184,0
2008-01-03,6.4074,6.4947,6.4074,6.4684,35465,0
2008-01-04,6.3899,6.4248,6.285,6.3112,71957,0
2008-01-07,6.3986,6.4597,6.3199,6.3636,52559,0
2008-01-08,6.3286,6.3724,6.2412,6.2499,79165,0
2008-01-09,6.2937,6.3286,6.2325,6.3199,57772,0
2008-01-10,6.2937,6.4684,6.1713,6.4335,51022,0
2008-01-11,6.3375,6.3375,6.2499,6.2499,41070,0
2008-01-14,6.2586,6.2586,6.1625,6.2412,20362,0
2008-01-15,6.2325,6.2325,6.0664,6.1363,61680,0
2008-01-16,6.0401,6.0401,5.9616,5.9878,108253,0
2008-01-17,6.0313,6.0751,5.9178,5.944,94152,0
2008-01-18,5.9878,6.0227,5.9178,5.9878,72872,0
2008-01-22,5.437,5.8129,5.3846,5.7693,319480,0
2008-01-23,5.6905,5.9965,5.5943,5.9178,151009,0
2008-01-24,6.0576,6.0664,5.9616,6.014,27113,0
2008-01-25,6.1363,6.2237,6.0488,6.0664,58343,0
2008-01-28,6.0313,6.1188,5.9616,6.11,44845,0
2008-01-29,6.145,6.2063,6.11,6.1276,32443,0
2008-01-30,6.0313,6.0927,5.9178,6.0227,92493,0
2008-01-31,6.0664,6.215,5.9965,6.1801,62348,0
2008-02-01,6.2063,6.2412,6.1625,6.2063,33634,0
2008-02-04,6.2499,6.2586,6.2063,6.2412,48392,0
2008-02-05,6.1887,6.1887,6.11,6.11,43701,0
2008-02-06,6.0664,6.1363,6.0488,6.1013,17851,0
2008-02-07,6.0751,6.2063,6.0664,6.145,20020,0
2008-02-08,6.0576,6.1013,5.9878,6.0488,33062,0
2008-02-11,6.0313,6.0576,6.0313,6.0401,17618,0
2008-02-12,6.0313,6.2674,6.014,6.1625,39583,0
2008-02-13,6.145,6.145,6.0664,6.1276,17618,0
2008-02-14,6.1713,6.2761,6.145,6.1887,73673,0
2008-02-15,6.2237,6.285,6.1188,6.145,31588,0
2008-02-19,6.145,6.2761,6.145,6.2237,31641,0
2008-02-20,6.1537,6.1976,6.1276,6.1976,21650,0
2008-02-21,6.2237,6.2761,6.1625,6.1887,11211,0
2008-02-22,6.0227,6.1625,6.0227,6.1537,47206,0
2008-02-25,6.1976,6.3899,6.1537,6.3286,124354,0
2008-02-26,6.3286,6.4248,6.3112,6.3986,83329,0
2008-02-27,6.3286,6.4074,6.2761,6.3286,25169,0
2008-02-28,6.2937,6.3461,6.2237,6.2499,43244,0
2008-02-29,6.1976,6.2586,6.1537,6.1801,28257,0
2008-03-03,6.0313,6.1537,6.0313,6.1188,28029,0
2008-03-04,6.0838,6.0838,6.0052,6.0576,34777,0
2008-03-05,6.0313,6.1276,6.0313,6.0927,13727,0
2008-03-06,6.0927,6.1013,6.0488,6.0488,22307,0
2008-03-07,6.0052,6.0227,5.9091,5.9266,62348,0
2008-03-10,5.9266,5.9703,5.8129,5.8303,27571,0
2008-03-11,5.9091,6.0401,5.9091,6.0052,61890,0
2008-03-12,6.0751,6.1537,6.0401,6.0488,48850,0
2008-03-13,5.944,5.9616,5.8479,5.9091,47762,0
2008-03-14,5.8567,5.9003,5.778,5.8391,45760,0
2008-03-17,5.6031,5.6818,5.5682,5.6381,169543,0
2008-03-18,5.7429,5.8391,5.7342,5.8217,77792,0
2008-03-19,5.8741,5.9003,5.7693,5.778,61205,0
2008-03-20,5.7429,5.9353,5.708,5.9178,33520,0
2008-03-24,5.9616,6.0838,5.9528,6.0488,67155,0
2008-03-25,6.0401,6.0751,5.9878,6.0751,43816,0
2008-03-26,6.0052,6.0664,5.9616,5.9616,59603,0
2008-03-27,6.0401,6.0401,5.979,6.0052,14319,0
2008-03-28,6.0576,6.0927,6.0227,6.0576,31530,0
2008-03-31,6.0927,6.0927,6.0227,6.0313,37523,0
2008-04-01,6.0838,6.1801,6.0838,6.1801,46333,0
2008-04-02,6.1363,6.2325,6.0751,6.1013,62376,0
2008-04-03,6.1013,6.1887,6.1013,6.1713,42328,0
2008-04-04,6.1013,6.2237,6.0313,6.1188,45836,0
2008-04-07,6.1276,6.2063,6.0927,6.1537,48078,0
2008-04-08,6.0927,6.145,6.0576,6.0664,55142,0
2008-04-09,6.1188,6.1188,5.9965,6.0052,27227,0
2008-04-10,5.9703,6.0488,5.9703,6.0052,26312,0
2008-04-11,6.0488,6.0838,5.9878,5.9878,63493,0
2008-04-14,5.979,6.0227,5.944,5.944,37373,0
2008-04-15,5.979,6.1013,5.979,5.9878,41315,0
2008-04-16,6.0927,6.1887,6.0927,6.1801,38686,0
2008-04-17,6.1276,6.1801,6.1188,6.1625,45472,0
2008-04-18,6.1976,6.3375,6.1713,6.2674,93271,0
2008-04-21,6.2237,6.3112,6.2237,6.2937,29810,0
2008-04-22,6.2063,6.2499,6.1276,6.1363,54340,0
2008-04-23,6.1363,6.1887,6.1363,6.1713,22080,0
2008-04-24,6.1537,6.2412,6.1013,6.2237,52389,0
2008-04-25,6.285,6.3199,6.2761,6.3199,21186,0
2008-04-28,6.3986,6.4859,6.381,6.4772,84287,0
2008-04-29,6.4684,6.4684,6.3899,6.4248,59430,0
2008-04-30,6.4074,6.4772,6.4074,6.4597,44386,0
2008-05-01,6.4074,6.5122,6.381,6.5122,70121,0
2008-05-02,6.4684,6.5122,6.3986,6.4684,85390,0
2008-05-05,6.5034,6.5034,6.4424,6.4684,22325,0
2008-05-06,6.4248,6.5297,6.4162,6.5297,34832,0
2008-05-07,6.5297,6.5297,6.381,6.381,69856,0
2008-05-08,6.4772,6.4772,6.3986,6.4511,52321,0
2008-05-09,6.3899,6.3899,6.3024,6.381,28365,0
2008-05-12,6.381,6.4162,6.3461,6.4162,53850,0
2008-05-13,6.3636,6.4684,6.3636,6.4248,48581,0
2008-05-14,6.4859,6.5646,6.4859,6.5297,49548,0
2008-05-15,6.5384,6.5821,6.5209,6.5559,26318,0
2008-05-16,6.5908,6.6695,6.5646,6.6695,52180,0
2008-05-19,6.6695,6.6871,6.5821,6.6433,23848,0
2008-05-20,6.6084,6.6084,6.5034,6.5559,80035,0
2008-05-21,6.5297,6.5559,6.4772,6.4772,58279,0
2008-05-22,6.4684,6.5471,6.4684,6.5384,82209,0
2008-05-23,6.5559,6.5559,6.5209,6.5297,118832,0
2008-05-27,6.5209,6.5471,6.4859,6.5297,31643,0
2008-05-28,6.5209,6.5209,6.3375,6.5034,55342,0
2008-05-29,6.5122,6.5559,6.5034,6.5559,53214,0
2008-05-30,6.5559,6.6433,6.5559,6.6084,31037,0
2008-06-02,6.6433,6.7044,6.6258,6.6521,69541,0
2008-06-03,6.6084,6.7133,6.6084,6.6433,59520,0
2008-06-04,6.7044,6.7482,6.6871,6.7221,52499,0
2008-06-05,6.7395,6.8094,6.7395,6.8094,43597,0
2008-06-06,6.7395,6.7395,6.6171,6.6433,60593,0
2008-06-09,6.5908,6.6171,6.5122,6.5908,83383,0
2008-06-10,6.5209,6.5209,6.4335,6.4859,33200,0
2008-06-11,6.4511,6.4947,6.3112,6.3112,87256,0
2008-06-12,6.3548,6.3724,6.2412,6.2674,50268,0
2008-06-13,6.3112,6.3636,6.3112,6.3375,19221,0
2008-06-16,6.285,6.3986,6.1976,6.381,57617,0
2008-06-17,6.4684,6.4684,6.4162,6.4597,41060,0
2008-06-18,6.4511,6.4511,6.3461,6.381,40726,0
2008-06-19,6.285,6.3286,6.2586,6.3286,42661,0
2008-06-20,6.1801,6.1887,6.1363,6.145,60289,0
2008-06-23,6.145,6.2237,6.145,6.1976,36843,0
2008-06-24,6.1625,6.1976,6.1363,6.1363,30524,0
2008-06-25,6.1713,6.2674,6.1625,6.1976,45131,0
2008-06-26,6.1188,6.1276,6.0313,6.0401,64440,0
2008-06-27,6.0751,6.1013,6.014,6.0401,52512,0
2008-06-30,6.0838,6.1537,6.0838,6.1188,24099,0
2008-07-01,6.0751,6.145,6.0751,6.1188,65140,0
2008-07-02,6.0664,6.1188,5.9965,6.0488,48195,0
2008-07-03,6.0488,6.0838,5.979,6.014,23360,0
2008-07-07,6.0313,6.1013,5.9703,6.014,50789,0
2008-07-08,5.9178,5.9878,5.8829,5.9703,42162,0
2008-07-09,5.9178,5.9703,5.8479,5.8479,32632,0
2008-07-10,5.9178,5.944,5.8741,5.9178,17342,0
2008-07-11,5.8916,5.8916,5.7866,5.8391,40499,0
2008-07-14,5.8916,5.944,5.8567,5.8829,31070,0
2008-07-15,5.8129,5.8916,5.7604,5.8391,51030,0
2008-07-16,5.8653,5.9878,5.8653,5.9878,18309,0
2008-07-17,5.9878,6.0052,5.9003,5.9878,34296,0
2008-07-18,5.9616,6.0227,5.8916,5.9878,36980,0
2008-07-21,5.9616,5.9703,5.6556,5.9353,33160,0
2008-07-22,5.944,6.0313,5.944,6.0052,37927,0
2008-07-23,6.0401,6.1188,6.0313,6.11,29129,0
2008-07-24,6.1625,6.1625,6.0227,6.0488,14286,0
2008-07-25,5.9616,6.0401,5.9616,6.0401,14186,0
2008-07-28,5.9528,6.0227,5.9091,5.944,37235,0
2008-07-29,5.944,6.0052,5.944,6.0052,94890,0
2008-07-30,6.0927,6.0927,5.9178,5.9965,46446,0
2008-07-31,5.944,5.979,5.8303,5.8829,52697,0
2008-08-01,5.8217,5.8303,5.7693,5.8042,14875,0
2008-08-04,5.7342,5.7342,5.6118,5.708,29601,0
2008-08-05,5.7604,5.778,5.6818,5.7342,47132,0
2008-08-06,5.7342,5.8129,5.6993,5.778,31039,0
2008-08-07,5.6818,5.7167,5.5855,5.5855,20330,0
2008-08-08,5.5855,5.6993,5.5595,5.6993,58262,0
2008-08-11,5.7254,5.7254,5.6293,5.6293,23739,0
2008-08-12,5.6556,5.6818,5.5943,5.6118,41431,0
2008-08-13,5.5069,5.5419,5.4196,5.4283,89004,0
2008-08-14,5.4108,5.5419,5.402,5.5156,45195,0
2008-08-15,5.4196,5.5069,5.4196,5.4546,50045,0
2008-08-18,5.4895,5.5069,5.402,5.4196,38476,0
2008-08-19,5.402,5.4108,5.3059,5.3758,70581,0
2008-08-20,5.3496,5.4196,5.3496,5.4196,34598,0
2008-08-21,5.3758,5.4108,5.3671,5.4108,15410,0
2008-08-22,5.3846,5.437,5.3758,5.4196,39515,0
2008-08-25,5.4283,5.4458,5.3758,5.3758,22637,0
2008-08-26,5.3671,5.4108,5.3496,5.4108,51769,0
2008-08-27,5.4633,5.4895,5.3496,5.437,43355,0
2008-08-28,5.4546,5.5156,5.4458,5.5156,20362,0
2008-08-29,5.4633,5.5419,5.437,5.472,39145,0
2008-09-02,5.437,5.4546,5.3758,5.3933,25848,0
2008-09-03,5.4108,5.4108,5.3234,5.3496,88799,0
2008-09-04,5.3059,5.3322,5.2359,5.2535,92460,0
2008-09-05,5.2098,5.2622,5.1748,5.2535,40778,0
2008-09-08,5.4196,5.4196,5.3059,5.3671,45944,0
2008-09-09,5.3059,5.3322,5.2185,5.2185,31687,0
2008-09-10,5.2884,5.2884,5.2447,5.2622,25065,0
2008-09-11,5.1748,5.2535,5.1748,5.2447,53941,0
2008-09-12,5.166,5.2447,5.1224,5.2185,29224,0
2008-09-15,5.0786,5.131,4.9737,4.9737,44755,0
2008-09-16,4.6853,4.9912,4.6853,4.9125,39965,0
2008-09-17,4.8601,4.8775,4.7115,4.7289,47891,0
2008-09-18,4.7027,4.8688,4.6241,4.8688,59462,0
2008-09-19,5.0786,5.0786,4.8514,5.0088,48966,0
2008-09-22,5.0088,5.0699,4.8775,4.9388,112703,0
2008-09-23,5.0524,5.0524,4.8864,4.8951,29287,0
2008-09-24,4.9213,5.0437,4.9125,5.0088,53958,0
2008-09-25,4.9388,5.2098,4.9388,5.105,38432,0
2008-09-26,5.0524,5.0524,4.9475,5,56819,0
2008-09-29,4.9125,4.9125,4.5367,4.6766,57732,0
2008-09-30,4.6067,4.7815,4.6067,4.7289,251969,0
2008-10-01,4.6067,4.7989,4.6067,4.7639,40427,0
2008-10-02,4.6766,5.0524,4.5892,4.5979,112003,0
2008-10-03,4.6503,4.7815,4.6328,4.7202,89795,0
2008-10-06,4.5455,4.5541,4.3531,4.3968,154046,0
2008-10-07,4.5541,4.5541,4.2482,4.2482,74208,0
2008-10-08,3.9248,4.2657,3.8986,4.2045,129470,0
2008-10-09,4.2919,4.3793,3.9946,4.0209,62112,0
2008-10-10,3.8112,4.2657,3.6888,3.8287,187776,0
2008-10-13,3.9511,4.3443,3.9423,4.2831,111460,0
2008-10-14,4.4842,4.5718,4.3531,4.4842,88907,0
2008-10-15,4.1871,4.2831,4.1522,4.2482,43426,0
2008-10-16,4.8688,4.8688,4.3269,4.4055,102687,0
2008-10-17,4.3619,4.6067,4.2482,4.4405,48430,0
2008-10-20,4.5279,4.9912,4.423,4.7639,121174,0
2008-10-21,5.1835,5.1835,4.5628,4.6678,42541,0
2008-10-22,4.5018,4.5367,4.2221,4.2221,69993,0
2008-10-23,4.2132,4.257,4.1083,4.2393,29601,0
2008-10-24,4.0209,4.458,3.9159,4.2132,57662,0
2008-10-27,4.0472,4.1522,3.9773,4.0034,61774,0
2008-10-28,4.1171,4.9301,3.8986,4.6241,166537,0
2008-10-29,4.5455,4.5455,4.257,4.458,96985,0
2008-10-30,4.6853,4.7465,4.5455,4.6416,103352,0
2008-10-31,4.5104,4.6766,4.458,4.5455,53715,0
2008-11-03,4.6328,4.6328,4.458,4.4669,19067,0
2008-11-04,4.5367,4.6503,4.5367,4.6328,66739,0
2008-11-05,4.6154,4.7465,4.4842,4.4842,113205,0
2008-11-06,4.5892,4.5892,4.2831,4.3356,43022,0
2008-11-07,4.3706,4.4492,4.3269,4.4143,22319,0
2008-11-10,4.493,4.493,4.3619,4.4669,35544,0
2008-11-11,4.4143,4.4143,4.2393,4.3007,28142,0
2008-11-12,4.2744,4.2919,4.1608,4.2482,39053,0
2008-11-13,4.318,4.5104,4.1871,4.5018,54599,0
2008-11-14,4.3269,4.423,4.2831,4.2831,37466,0
2008-11-17,4.3356,4.3356,3.9335,4.2831,60993,0
2008-11-18,4.2221,4.2831,4.0647,4.2482,73822,0
2008-11-19,4.2308,4.2393,4.056,4.0734,35982,0
2008-11-20,3.9335,3.9335,3.7064,3.7588,51766,0
2008-11-21,3.8461,3.8724,3.7238,3.8461,26610,0
2008-11-24,3.8897,4.0909,3.8897,4.0734,61119,0
2008-11-25,4.1346,4.1783,3.8112,4.0122,66657,0
2008-11-26,3.9597,4.1258,3.9335,4.1258,102275,0
2008-11-28,4.0647,4.1522,3.9773,4.0909,23085,0
2008-12-01,3.9773,3.9773,3.8461,3.8724,47411,0
2008-12-02,4.0034,4.1171,3.8724,3.9946,61002,0
2008-12-03,3.9597,4.1434,3.8199,3.9423,64182,0
2008-12-04,3.8986,4.0209,3.7588,3.8199,57688,0
2008-12-05,3.785,3.8461,3.7238,3.8461,27987,0
2008-12-08,3.9335,4.056,3.8986,4.0472,234260,0
2008-12-09,3.9773,4.0384,3.9335,3.9511,81577,0
2008-12-10,3.986,4.0298,3.9248,3.9946,176079,0
2008-12-11,4.0209,4.0734,3.9248,3.9248,184137,0
2008-12-12,3.8724,3.9946,3.8287,3.9946,190968,0
2008-12-15,4.1258,4.1434,3.9685,4.0384,196518,0
2008-12-16,4.0822,4.2221,4.0734,4.2221,129392,0
2008-12-17,4.056,4.1783,4.0384,4.1171,182703,0
2008-12-18,4.1346,4.1434,4.0298,4.0298,97451,0
2008-12-19,4.0996,4.1522,4.0647,4.0996,44849,0
2008-12-22,4.318,4.318,4.0822,4.1522,81929,0
2008-12-23,4.1958,4.1958,4.0298,4.0647,48573,0
2008-12-24,4.5018,4.5018,4.0909,4.1171,32784,0
2008-12-26,4.1696,4.2132,4.0996,4.2045,43985,0
2008-12-29,4.2482,4.2831,4.0996,4.2308,89070,0
2008-12-30,4.2831,4.3094,4.2308,4.3094,100236,0
2008-12-31,4.2831,4.3793,4.2744,4.3356,81597,0
2009-01-02,4.3706,4.5192,4.3706,4.493,48649,0
2009-01-05,4.4318,4.4755,4.3706,4.4318,101309,0
2009-01-06,4.4055,4.5104,4.3706,4.4669,31665,0
2009-01-07,4.4318,4.493,4.3881,4.4669,139916,0
2009-01-08,4.4669,4.5628,4.4669,4.5541,136632,0
2009-01-09,4.5192,4.6067,4.4755,4.493,86768,0
2009-01-12,4.4755,4.493,4.3531,4.3706,36059,0
2009-01-13,4.3094,4.3968,4.2657,4.3968,25309,0
2009-01-14,4.3531,4.3531,4.2308,4.2308,22411,0
2009-01-15,4.2393,4.2657,4.1171,4.2657,54755,0
2009-01-16,4.4055,4.4055,4.3269,4.3706,45342,0
2009-01-20,4.2831,4.2831,4.1783,4.2132,14472,0
2009-01-21,4.2393,4.2831,4.2393,4.2831,39058,0
2009-01-22,4.1608,4.1958,4.0822,4.1783,29603,0
2009-01-23,4.0909,4.1871,4.0822,4.1783,16756,0
2009-01-26,4.1434,4.1958,4.0909,4.1346,30664,0
2009-01-27,4.2393,4.2482,4.1783,4.2221,49872,0
2009-01-28,4.2482,4.3356,4.2482,4.3007,49123,0
2009-01-29,4.2393,4.2831,4.1783,4.1783,12102,0
2009-01-30,4.1258,4.1522,4.0384,4.0384,21788,0
2009-02-02,3.9335,4.0472,3.8986,4.0472,39329,0
2009-02-03,4.0384,4.1958,4.0384,4.1958,32874,0
2009-02-04,4.1958,4.2308,4.1434,4.1608,14777,0
2009-02-05,4.1608,4.1958,4.0996,4.1171,75920,0
2009-02-06,4.0822,4.2308,4.0822,4.1608,27147,0
2009-02-09,4.1083,4.1083,4.0209,4.0647,75310,0
2009-02-10,4.0034,4.0122,3.8636,3.9248,50530,0
2009-02-11,4.0209,4.0209,3.881,4.0034,19132,0
2009-02-12,3.9423,4.0209,3.6539,3.9248,81689,0
2009-02-13,3.8548,3.9248,3.8199,3.8461,37677,0
2009-02-17,3.68,3.7238,3.6101,3.6364,64628,0
2009-02-18,3.645,3.7238,3.6014,3.645,75232,0
2009-02-19,3.645,3.6888,3.6014,3.6101,262974,0
2009-02-20,3.4965,3.5664,3.4615,3.5664,97614,0
2009-02-23,3.5664,3.5664,3.3916,3.3916,87909,0
2009-02-24,3.4091,3.4965,3.2954,3.4877,336144,0
2009-02-25,3.4353,3.4965,3.374,3.4178,54917,0
2009-02-26,3.4091,3.4965,3.3916,3.4178,94846,0
2009-02-27,3.4091,3.5141,3.4002,3.4091,74894,0
2009-03-02,3.4353,3.4353,3.2954,3.3216,63063,0
2009-03-03,3.2954,3.3566,3.2604,3.2781,72069,0
2009-03-04,3.3652,3.3916,3.2867,3.3916,126604,0
2009-03-05,3.2867,3.313,3.1731,3.208,84032,0
2009-03-06,3.1906,3.2781,3.1206,3.208,67866,0
2009-03-09,3.1119,3.2517,3.0769,3.1119,56164,0
2009-03-10,3.1293,3.3652,3.1293,3.3304,70403,0
2009-03-11,3.4178,3.4178,3.2693,3.3216,34659,0
2009-03-12,3.2781,3.3829,3.2255,3.3829,52058,0
2009-03-13,3.3043,3.4353,3.3043,3.3566,53928,0
2009-03-16,3.3304,3.4091,3.3304,3.3652,52368,0
2009-03-17,3.4091,3.4702,3.3916,3.4702,35792,0
2009-03-18,3.4702,3.5839,3.3916,3.5751,50114,0
2009-03-19,3.5141,3.6626,3.4002,3.4615,58691,0
2009-03-20,3.4965,3.5052,3.4091,3.4178,25258,0
2009-03-23,3.549,3.7413,3.549,3.7413,56608,0
2009-03-24,3.645,3.7588,3.6101,3.645,101044,0
2009-03-25,3.6975,3.7326,3.5839,3.6975,27984,0
2009-03-26,3.7675,3.785,3.7238,3.75,93198,0
2009-03-27,3.68,3.7326,3.6713,3.7238,87614,0
2009-03-30,3.4965,3.645,3.4965,3.5402,115803,0
2009-03-31,3.5839,3.6101,3.5402,3.6101,94229,0
2009-04-01,3.6014,3.6014,3.5576,3.5926,88176,0
2009-04-02,3.6975,3.7238,3.6539,3.7064,127145,0
2009-04-03,3.645,3.6975,3.6189,3.6713,17114,0
2009-04-06,3.645,3.6539,3.6014,3.645,88239,0
2009-04-07,3.5926,3.6277,3.5839,3.6277,59681,0
2009-04-08,3.6014,3.6626,3.6014,3.6101,170549,0
2009-04-09,3.68,3.7588,3.6626,3.6975,478321,0
2009-04-13,3.6539,3.75,3.6539,3.75,144180,0
2009-04-14,3.68,3.7326,3.6626,3.68,51575,0
2009-04-15,3.6888,3.7326,3.6713,3.7326,46273,0
2009-04-16,3.68,3.7937,3.68,3.7937,64929,0
2009-04-17,3.8199,3.8724,3.7675,3.8287,160339,0
2009-04-20,3.7937,3.8199,3.6975,3.7326,59292,0
2009-04-21,3.6626,3.8023,3.6539,3.7326,190673,0
2009-04-22,3.6975,3.785,3.6975,3.75,104293,0
2009-04-23,3.7413,3.8199,3.7326,3.8199,35006,0
2009-04-24,3.8112,3.8548,3.7937,3.8461,124339,0
2009-04-27,3.7937,3.8287,3.7762,3.7937,39571,0
2009-04-28,3.7326,3.7675,3.7326,3.7588,21574,0
2009-04-29,3.7675,3.8374,3.7675,3.8023,56137,0
2009-04-30,3.8374,3.8461,3.7937,3.8287,78329,0
2009-05-01,3.8374,3.8724,3.8199,3.8461,55624,0
2009-05-04,3.8636,3.9335,3.8287,3.9248,86544,0
2009-05-05,3.9773,3.9773,3.8636,3.9159,65591,0
2009-05-06,3.9335,3.9685,3.9159,3.9685,118862,0
2009-05-07,4.0209,4.0209,3.8724,3.9073,62397,0
2009-05-08,3.9423,4.0384,3.9423,4.0384,95589,0
2009-05-11,3.9946,4.0122,3.9248,3.9685,84923,0
2009-05-12,4.0122,4.0384,3.986,4.0298,50634,0
2009-05-13,4.0298,4.0298,3.9159,3.9597,125096,0
2009-05-14,3.9073,4.0384,3.9073,4.0298,58419,0
2009-05-15,4.0384,4.0996,4.0298,4.0647,40384,0
2009-05-18,4.0384,4.1346,4.0298,4.1258,133512,0
2009-05-19,4.1171,4.1434,4.0298,4.0909,71499,0
2009-05-20,4.1346,4.1696,4.1083,4.1171,37840,0
2009-05-21,4.0996,4.0996,4.0122,4.0122,18881,0
2009-05-22,4.056,4.0822,4.0472,4.056,44148,0
2009-05-26,4.0996,4.1958,4.0909,4.1871,91346,0
2009-05-27,4.1783,4.1871,4.0996,4.1171,100917,0
2009-05-28,4.0996,4.1522,4.0822,4.1346,38622,0
2009-05-29,4.1871,4.2045,4.1434,4.1958,86532,0
2009-06-01,4.2831,4.3007,4.2393,4.2393,97611,0
2009-06-02,4.3094,4.3269,4.2744,4.3094,79874,0
2009-06-03,4.2393,4.2393,4.1783,4.1871,76007,0
2009-06-04,4.2221,4.3007,4.2221,4.2831,139186,0
2009-06-05,4.3269,4.3356,4.2657,4.2657,69606,0
2009-06-08,4.2045,4.318,4.2045,4.3007,51269,0
2009-06-09,4.2744,4.3531,4.1958,4.257,130037,0
2009-06-10,4.3269,4.3356,4.2308,4.2657,53794,0
2009-06-11,4.3007,4.3706,4.2919,4.3706,47895,0
2009-06-12,4.3706,4.4143,4.3269,4.3793,35241,0
2009-06-15,4.3269,4.3356,4.2919,4.318,33505,0
2009-06-16,4.3094,4.3269,4.2393,4.2393,14325,0
2009-06-17,4.2919,4.3269,4.2657,4.2744,46724,0
2009-06-18,4.2393,4.2919,4.2393,4.2393,28286,0
2009-06-19,4.3094,4.3443,4.3007,4.3007,12701,0
2009-06-22,4.2744,4.2831,4.1958,4.2308,61673,0
2009-06-23,4.2393,4.2744,4.2221,4.2221,48729,0
2009-06-24,4.2744,4.3007,4.2045,4.257,24177,0
2009-06-25,4.2657,4.3619,4.2657,4.3531,23337,0
2009-06-26,4.3356,4.3706,4.3356,4.3706,11262,0
2009-06-29,4.318,4.3706,4.318,4.3356,12374,0
2009-06-30,4.3619,4.3706,4.3094,4.318,42508,0
2009-07-01,4.3881,4.4055,4.3881,4.3968,12311,0
2009-07-02,4.3269,4.3443,4.2308,4.2831,29035,0
2009-07-06,4.257,4.2919,4.2482,4.2919,41231,0
2009-07-07,4.2482,4.2919,4.2393,4.2393,24132,0
2009-07-08,4.2132,4.2482,4.2045,4.2308,23429,0
2009-07-09,4.2308,4.2482,4.1958,4.2308,22758,0
2009-07-10,4.2045,4.2045,4.1783,4.1783,16474,0
2009-07-13,4.1346,4.1958,4.1258,4.1783,61820,0
2009-07-14,4.1958,4.2393,4.1696,4.1958,26364,0
2009-07-15,4.1871,4.2744,4.1871,4.2744,57095,0
2009-07-16,4.2308,4.2308,4.1958,4.2132,16356,0
2009-07-17,4.1871,4.2132,4.1871,4.2132,1211,0
2009-07-20,4.2308,4.3531,4.2308,4.3443,34687,0
2009-07-21,4.3706,4.5541,4.3531,4.4143,86342,0
2009-07-22,4.4143,4.6067,4.3793,4.5192,138884,0
2009-07-23,4.5104,4.6154,4.4755,4.5892,73251,0
2009-07-24,4.5892,4.8252,4.5718,4.6766,132920,0
2009-07-27,4.7027,4.7639,4.5805,4.7289,151965,0
2009-07-28,4.7989,4.7989,4.6241,4.6766,102804,0
2009-07-29,4.6678,4.6678,4.5455,4.6067,96335,0
2009-07-30,4.7377,4.7377,4.5455,4.6416,109061,0
2009-07-31,4.6503,4.7202,4.6503,4.6503,28814,0
2009-08-03,4.7027,4.7639,4.6853,4.7115,47362,0
2009-08-04,4.7639,4.7639,4.6766,4.7115,50539,0
2009-08-05,4.7027,4.7202,4.5805,4.6766,67077,0
2009-08-06,4.7115,4.7202,4.5892,4.6678,29550,0
2009-08-07,4.6766,4.8076,4.6154,4.694,103656,0
2009-08-10,4.7027,4.7465,4.694,4.7377,78398,0
2009-08-11,4.7202,4.7202,4.6591,4.7027,34874,0
2009-08-12,4.6766,4.7903,4.6766,4.7639,49556,0
2009-08-13,4.7815,4.8601,4.7551,4.7726,67881,0
2009-08-14,4.7903,4.8514,4.7639,4.7726,49554,0
2009-08-17,4.7377,4.7465,4.5892,4.6503,60503,0
2009-08-18,4.7202,4.7639,4.6067,4.7202,38189,0
2009-08-19,4.694,4.7639,4.694,4.694,38832,0
2009-08-20,4.7115,4.7989,4.6328,4.7202,118356,0
2009-08-21,4.7289,4.7815,4.7202,4.7639,37191,0
2009-08-24,4.8775,4.8775,4.7202,4.7726,83582,0
2009-08-25,4.8338,4.8426,4.7465,4.7726,42015,0
2009-08-26,4.6853,4.7989,4.6766,4.7903,38187,0
2009-08-27,4.8688,4.8688,4.7639,4.8076,36573,0
2009-08-28,4.8601,4.9301,4.8165,4.8514,96823,0
2009-08-31,4.8775,5.035,4.8076,4.9562,150051,0
2009-09-01,4.9825,4.9825,4.8514,4.8951,126107,0
2009-09-02,4.8514,4.9125,4.7989,4.8688,83952,0
2009-09-03,4.8864,4.9213,4.8338,4.8338,53825,0
2009-09-04,4.8688,4.8951,4.7115,4.8514,93020,0
2009-09-08,4.8514,4.9213,4.8338,4.8951,65497,0
2009-09-09,4.7726,4.9125,4.7726,4.8864,51207,0
2009-09-10,4.7903,4.9737,4.7903,4.9213,77753,0
2009-09-11,4.9125,4.9737,4.9125,4.9388,31574,0
2009-09-14,4.9388,4.9737,4.8514,4.9301,40806,0
2009-09-15,4.8951,4.9475,4.8514,4.9388,86500,0
2009-09-16,4.9562,4.9737,4.8688,4.8951,73080,0
2009-09-17,4.8864,4.9825,4.8775,4.9125,37257,0
2009-09-18,4.9475,4.9825,4.8426,4.9388,47769,0
2009-09-21,4.9213,4.9213,4.8252,4.8514,96501,0
2009-09-22,4.8864,4.9213,4.8076,4.8951,135155,0
2009-09-23,4.8951,4.9125,4.8426,4.8514,48220,0
2009-09-24,4.8514,4.9125,4.7726,4.7989,108695,0
2009-09-25,4.7551,4.8426,4.7551,4.8338,33765,0
2009-09-28,4.7989,4.8688,4.7989,4.8426,39295,0
2009-09-29,4.8165,4.8252,4.7989,4.8165,153786,0
2009-09-30,4.8252,4.8514,4.6154,4.7726,186126,0
2009-10-01,4.7202,4.7202,4.5979,4.6154,59610,0
2009-10-02,4.5718,4.5979,4.3793,4.5018,136001,0
2009-10-05,4.5367,4.5892,4.5367,4.5628,9653,0
2009-10-06,4.6154,4.6416,4.5367,4.5892,38409,0
2009-10-07,4.6067,4.6678,4.6067,4.6328,20730,0
2009-10-08,4.7027,4.7465,4.6766,4.7289,39909,0
2009-10-09,4.7115,4.7551,4.7027,4.7202,27428,0
2009-10-12,4.7202,4.7639,4.7115,4.7377,24281,0
2009-10-13,4.7027,4.7115,4.6328,4.694,42641,0
2009-10-14,4.7202,4.7639,4.6416,4.7027,48521,0
2009-10-15,4.5892,4.6853,4.5892,4.6766,81215,0
2009-10-16,4.5541,4.6766,4.5455,4.6241,123499,0
2009-10-19,4.6067,4.6766,4.6067,4.6503,37160,0
2009-10-20,4.6416,4.6678,4.6067,4.6328,36282,0
2009-10-21,4.6241,4.7115,4.6241,4.6591,72764,0
2009-10-22,4.6416,4.6503,4.5718,4.6328,47297,0
2009-10-23,4.6241,4.6241,4.5455,4.5541,49440,0
2009-10-26,4.5979,4.6241,4.5018,4.5279,33256,0
2009-10-27,4.493,4.5541,4.493,4.5018,59132,0
2009-10-28,4.5104,4.5279,4.4143,4.4492,30766,0
2009-10-29,4.4842,4.5455,4.4755,4.5018,53673,0
2009-10-30,4.5455,4.5455,4.4318,4.458,81644,0
2009-11-02,4.4492,4.5192,4.4318,4.4755,49976,0
2009-11-03,4.3881,4.458,4.3881,4.458,29704,0
2009-11-04,4.4492,4.5018,4.4318,4.4755,21333,0
2009-11-05,4.4842,4.493,4.458,4.493,11521,0
2009-11-06,4.4492,4.5541,4.4143,4.4755,43511,0
2009-11-09,4.4755,4.5018,4.4755,4.4842,28892,0
2009-11-10,4.4055,4.5279,4.4055,4.493,55389,0
2009-11-11,4.4842,4.5104,4.4405,4.458,21829,0
2009-11-12,4.4405,4.4405,4.3269,4.3706,70657,0
2009-11-13,4.4143,4.4755,4.3881,4.458,39368,0
2009-11-16,4.458,4.4842,4.458,4.4755,51283,0
2009-11-17,4.4405,4.4405,4.3793,4.3968,25767,0
2009-11-18,4.3881,4.3968,4.3443,4.3881,71955,0
2009-11-19,4.3531,4.3531,4.1434,4.3094,137223,0
2009-11-20,4.2831,4.3007,4.2744,4.3007,83382,0
2009-11-23,4.3094,4.3706,4.2657,4.2831,182453,0
2009-11-24,4.2831,4.2831,4.1958,4.2308,114052,0
2009-11-25,4.2919,4.318,4.2657,4.2657,71070,0
2009-11-27,4.1958,4.2919,4.1696,4.2308,54081,0
2009-11-30,4.3007,4.3443,4.3007,4.3269,94589,0
2009-12-01,4.4055,4.493,4.3968,4.493,112015,0
2009-12-02,4.4492,4.5018,4.4492,4.493,106872,0
2009-12-03,4.5367,4.5805,4.5367,4.5628,69734,0
2009-12-04,4.5805,4.6766,4.5805,4.5979,65530,0
2009-12-07,4.6241,4.6328,4.4405,4.5805,181646,0
2009-12-08,4.5455,4.5541,4.5104,4.5192,51941,0
2009-12-09,4.5455,4.5541,4.5279,4.5541,32657,0
2009-12-10,4.5367,4.5455,4.5104,4.5279,40933,0
2009-12-11,4.5455,4.5628,4.5279,4.5455,77350,0
2009-12-14,4.5367,4.5718,4.5367,4.5541,39049,0
2009-12-15,4.5367,4.5541,4.493,4.5455,56840,0
2009-12-16,4.5805,4.6678,4.5805,4.6067,60175,0
2009-12-17,4.5718,4.5718,4.5104,4.5628,47361,0
2009-12-18,4.5367,4.5455,4.4842,4.5192,59637,0
2009-12-21,4.5718,4.5805,4.5279,4.5367,68788,0
2009-12-22,4.5455,4.5718,4.5455,4.5541,51361,0
2009-12-23,4.4755,4.5892,4.4755,4.5628,60007,0
2009-12-24,4.5892,4.5892,4.5718,4.5892,19760,0
2009-12-28,4.5892,4.6328,4.5628,4.6154,48736,0
2009-12-29,4.6154,4.6154,4.5541,4.5892,41664,0
2009-12-30,4.5541,4.5628,4.5279,4.5541,49574,0
2009-12-31,4.5805,4.5805,4.5279,4.5805,84962,0
2010-01-04,4.5892,4.6853,4.5892,4.6678,81806,0
2010-01-05,4.6766,4.7115,4.6503,4.6766,99872,0
2010-01-06,4.7027,4.7726,4.7027,4.7551,101045,0
2010-01-07,4.7903,4.7903,4.7027,4.7027,60198,0
2010-01-08,4.7289,4.8076,4.7202,4.7903,145634,0
2010-01-11,4.7815,4.8165,4.7726,4.8165,110513,0
2010-01-12,4.8165,4.8426,4.7639,4.7903,90948,0
2010-01-13,4.7551,4.8514,4.7551,4.8514,89847,0
2010-01-14,4.8775,4.9301,4.8601,4.9301,116864,0
2010-01-15,4.8775,4.9388,4.8514,4.9213,88431,0
2010-01-19,5.0874,5.0874,4.8252,4.9388,89277,0
2010-01-20,4.8864,4.9475,4.7903,4.7989,117811,0
2010-01-21,4.8338,4.9125,4.8165,4.8426,97501,0
2010-01-22,4.8426,4.8426,4.7726,4.7726,90919,0
2010-01-25,4.7903,4.8252,4.7815,4.8252,59566,0
2010-01-26,4.8076,4.8076,4.6766,4.7815,132890,0
2010-01-27,4.7377,4.7465,4.6766,4.7289,58560,0
2010-01-28,4.7465,4.7639,4.7027,4.7551,103478,0
2010-01-29,4.7289,4.7551,4.5979,4.6154,83581,0
2010-02-01,4.6328,4.7377,4.6328,4.7027,154595,0
2010-02-02,4.7289,4.7465,4.694,4.7202,97557,0
2010-02-03,4.6853,4.7289,4.6853,4.7289,45072,0
2010-02-04,4.6328,4.6678,4.5718,4.6067,137831,0
2010-02-05,4.5718,4.5718,4.4669,4.5455,101727,0
2010-02-08,4.5628,4.5979,4.5367,4.5367,45191,0
2010-02-09,4.5628,4.6241,4.5628,4.6154,44858,0
2010-02-10,4.5805,4.5892,4.5455,4.5805,40032,0
2010-02-11,4.6154,4.6241,4.5541,4.6154,32200,0
2010-02-12,4.5628,4.6067,4.5541,4.5979,24665,0
2010-02-16,4.5979,4.6766,4.5628,4.6416,19417,0
2010-02-17,4.6853,4.7377,4.6591,4.6678,38306,0
2010-02-18,4.6766,4.7027,4.6503,4.6678,47478,0
2010-02-19,4.6154,4.6591,4.5892,4.6591,43511,0
2010-02-22,4.6766,4.7815,4.6766,4.7639,137561,0
2010-02-23,4.7289,4.7639,4.7027,4.7289,57975,0
2010-02-24,4.7289,4.7989,4.7289,4.7639,46020,0
2010-02-25,4.7465,4.7465,4.694,4.7377,43712,0
2010-02-26,4.7639,4.8165,4.7377,4.8076,34070,0
2010-03-01,4.7903,4.8601,4.7815,4.8165,35638,0
2010-03-02,4.8426,4.9039,4.8252,4.9039,134231,0
2010-03-03,4.9301,4.9562,4.8601,4.9475,56072,0
2010-03-04,4.8951,4.8951,4.8601,4.8951,66998,0
2010-03-05,4.9039,4.9825,4.9039,4.9737,38688,0
2010-03-08,5.0088,5.0261,4.9825,5.0175,50047,0
2010-03-09,5.0088,5.0088,4.9737,5.0088,20759,0
2010-03-10,5.0261,5.0261,4.9737,5,40136,0
2010-03-11,5.0175,5.035,5,5.0175,40643,0
2010-03-12,5.035,5.0786,4.9737,5.0699,120272,0
2010-03-15,5.0699,5.0699,5.0088,5.035,36127,0
2010-03-16,4.9825,5.0961,4.9825,5.0699,68077,0
2010-03-17,5.0612,5.105,5.0524,5.105,56928,0
2010-03-18,5.0786,5.1137,5.0612,5.0786,88580,0
2010-03-19,5.0874,5.0961,5.0524,5.0699,32567,0
2010-03-22,5.0524,5.105,5.0524,5.0874,27484,0
2010-03-23,5.0874,5.1224,5.0261,5.0612,62885,0
2010-03-24,4.9912,5.0699,4.9912,5.0699,36325,0
2010-03-25,5.0437,5.105,5.0437,5.0699,31312,0
2010-03-26,5.0437,5.131,5.0437,5.0961,95094,0
2010-03-29,5.0699,5.0699,5.0261,5.0699,78526,0
2010-03-30,5.0699,5.1399,5.0699,5.131,106272,0
2010-03-31,5.0961,5.1224,5.035,5.0961,121125,0
2010-04-01,5.0612,5.1748,5.0612,5.166,90695,0
2010-04-05,5.1748,5.2098,5.131,5.1572,122120,0
2010-04-06,5.1835,5.2447,5.166,5.2185,126423,0
2010-04-07,5.166,5.2359,5.131,5.166,43026,0
2010-04-08,5.1224,5.1485,5.0961,5.1485,15132,0
2010-04-09,5.1835,5.2009,5.1485,5.1572,35410,0
2010-04-12,5.1748,5.1748,5.1399,5.1572,21847,0
2010-04-13,5.131,5.1485,5.1137,5.1485,58011,0
2010-04-14,5.2622,5.2622,5.1748,5.1835,26538,0
2010-04-15,5.131,5.2185,5.131,5.1572,43843,0
2010-04-16,5.1224,5.1922,4.9039,5.0612,85435,0
2010-04-19,5.0088,5.0524,4.9912,5.0524,63169,0
2010-04-20,5.1224,5.1748,5.0786,5.1224,77673,0
2010-04-21,5.131,5.1748,5.0786,5.131,44220,0
2010-04-22,5.105,5.105,5.0261,5.0437,19103,0
2010-04-23,5.0612,5.0874,5.0261,5.0786,48491,0
2010-04-26,5.1137,5.1485,5.0874,5.1137,69364,0
2010-04-27,5.0786,5.105,5,5,47977,0
2010-04-28,5.0699,5.0699,5.0261,5.0524,54853,0
2010-04-29,5.0261,5.1748,5.0261,5.166,135248,0
2010-04-30,5.1835,5.2185,5.105,5.1572,40302,0
2010-05-03,5.131,5.1835,5.105,5.1748,53829,0
2010-05-04,5.131,5.131,4.9912,5.035,37729,0
2010-05-05,4.9825,4.9825,4.7903,4.965,65250,0
2010-05-06,4.965,4.965,4.6328,4.7289,301707,0
2010-05-07,4.7639,4.7639,4.6853,4.694,107250,0
2010-05-10,4.8426,4.8864,4.7551,4.8514,52642,0
2010-05-11,4.8514,4.8514,4.6853,4.8426,86008,0
2010-05-12,4.8252,4.8775,4.7989,4.8688,57870,0
2010-05-13,4.8775,4.9125,4.6241,4.8165,60685,0
2010-05-14,4.7903,4.7903,4.7202,4.7726,67319,0
2010-05-17,4.7639,4.7815,4.7027,4.7815,41132,0
2010-05-18,4.8688,4.8688,4.6503,4.7027,40123,0
2010-05-19,4.6591,4.7115,4.6328,4.6853,76927,0
2010-05-20,4.5541,4.6328,4.5018,4.5018,68275,0
2010-05-21,4.4669,4.6067,4.3793,4.5892,41229,0
2010-05-24,4.5628,4.6416,4.5628,4.5805,11325,0
2010-05-25,4.4669,4.5455,4.4492,4.5455,104223,0
2010-05-26,4.5628,4.5628,4.5018,4.5018,20627,0
2010-05-27,4.6067,4.6853,4.5628,4.6853,38439,0
2010-05-28,4.6591,4.6591,4.4492,4.5718,34201,0
2010-06-01,4.5367,4.5805,4.5192,4.5192,33671,0
2010-06-02,4.5805,4.5805,4.4842,4.5279,72727,0
2010-06-03,4.5541,4.5541,4.4669,4.4669,88666,0
2010-06-04,4.4492,4.5104,4.4318,4.4755,95543,0
2010-06-07,4.4755,4.4755,4.3793,4.3968,21279,0
2010-06-08,4.3968,4.4318,4.2132,4.3881,210452,0
2010-06-09,4.4055,4.423,4.3706,4.3968,35637,0
2010-06-10,4.423,4.4755,4.423,4.4755,39000,0
2010-06-11,4.4143,4.4842,4.4143,4.4492,46916,0
2010-06-14,4.4669,4.5279,4.423,4.5192,32787,0
2010-06-15,4.5192,4.5805,4.5192,4.5805,20371,0
2010-06-16,4.5892,4.6241,4.5541,4.5892,36585,0
2010-06-17,4.5892,4.5892,4.5455,4.5628,21896,0
2010-06-18,4.5541,4.6154,4.5541,4.5805,21967,0
2010-06-21,4.5979,4.6766,4.5979,4.6503,23559,0
2010-06-22,4.6328,4.6503,4.5805,4.5892,40390,0
2010-06-23,4.5455,4.5979,4.5455,4.5892,15768,0
2010-06-24,4.5628,4.5718,4.5192,4.5455,5933,0
2010-06-25,4.5455,4.5718,4.5192,4.5455,21564,0
2010-06-28,4.4842,4.5279,4.4842,4.4842,20087,0
2010-06-29,4.4669,4.4669,4.3531,4.3793,29899,0
2010-06-30,4.3968,4.4492,4.3968,4.4143,35783,0
2010-07-01,4.4405,4.4405,4.3443,4.4055,31918,0
2010-07-02,4.423,4.4492,4.3706,4.4492,61635,0
2010-07-06,4.5367,4.5805,4.4405,4.5192,31094,0
2010-07-07,4.5192,4.5805,4.5192,4.5541,26484,0
2010-07-08,4.5628,4.5805,4.5192,4.5455,47091,0
2010-07-09,4.5192,4.5541,4.5104,4.5455,41538,0
2010-07-12,4.5192,4.5367,4.4842,4.4842,70015,0
2010-07-13,4.4842,4.5104,4.3706,4.493,62216,0
2010-07-14,4.5718,4.5718,4.5018,4.5279,39057,0
2010-07-15,4.5192,4.5192,4.4755,4.5018,18819,0
2010-07-16,4.4669,4.4669,4.3531,4.3793,33402,0
2010-07-19,4.4055,4.423,4.3881,4.4055,43460,0
2010-07-20,4.3619,4.4669,4.3443,4.4669,18559,0
2010-07-21,4.4492,4.4492,4.4143,4.4143,24029,0
2010-07-22,4.4318,4.5018,4.4318,4.493,42665,0
2010-07-23,4.493,4.5279,4.493,4.5279,29654,0
2010-07-26,4.5279,4.5892,4.5104,4.5455,41550,0
2010-07-27,4.5805,4.5805,4.5279,4.5279,41870,0
2010-07-28,4.5279,4.6154,4.5279,4.5541,30626,0
2010-07-29,4.5892,4.6154,4.5892,4.6067,11853,0
2010-07-30,4.5541,4.6241,4.5104,4.5979,23981,0
2010-08-02,4.6328,4.7202,4.6154,4.6678,102012,0
2010-08-03,4.6678,4.6766,4.6678,4.6766,36389,0
2010-08-04,4.6328,4.7027,4.6328,4.6766,38321,0
2010-08-05,4.6853,4.7027,4.6678,4.7027,60835,0
2010-08-06,4.7027,4.7027,4.6678,4.6853,99872,0
2010-08-09,4.6678,4.7027,4.6678,4.6853,93636,0
2010-08-10,4.6328,4.6853,4.6328,4.6853,18213,0
2010-08-11,4.5805,4.5805,4.5279,4.5367,30778,0
2010-08-12,4.5018,4.5455,4.4842,4.5279,53803,0
2010-08-13,4.5104,4.5541,4.5104,4.5367,50399,0
2010-08-16,4.5541,4.5892,4.493,4.5279,36554,0
2010-08-17,4.5541,4.5892,4.5367,4.5541,67132,0
2010-08-18,4.5718,4.6154,4.5718,4.5805,40110,0
2010-08-19,4.5979,4.6241,4.5628,4.5628,16486,0
2010-08-20,4.5104,4.5455,4.458,4.5455,61920,0
2010-08-23,4.5279,4.5628,4.5279,4.5367,32494,0
2010-08-24,4.5018,4.5279,4.5018,4.5192,36518,0
2010-08-25,4.4755,4.5018,4.458,4.4842,75277,0
2010-08-26,4.5018,4.5018,4.458,4.458,57860,0
2010-08-27,4.5192,4.5367,4.4842,4.5367,20690,0
2010-08-30,4.5541,4.5628,4.5192,4.5279,16474,0
2010-08-31,4.5279,4.5455,4.4755,4.5367,105691,0
2010-09-01,4.5455,4.6154,4.5104,4.5541,47632,0
2010-09-02,4.5628,4.5892,4.5367,4.5892,75056,0
2010-09-03,4.5892,4.6416,4.5718,4.5979,182450,0
2010-09-07,4.6241,4.6503,4.6067,4.6241,17778,0
2010-09-08,4.6503,4.6766,4.6241,4.6503,50795,0
2010-09-09,4.6766,4.6766,4.6416,4.6678,23872,0
2010-09-10,4.6591,4.7027,4.6591,4.6853,10607,0
2010-09-13,4.7202,4.7465,4.7202,4.7377,44277,0
2010-09-14,4.7377,4.7377,4.694,4.694,96798,0
2010-09-15,4.6591,4.7027,4.6328,4.694,33016,0
2010-09-16,4.6678,4.6678,4.5979,4.6503,41792,0
2010-09-17,4.6241,4.6591,4.5541,4.5979,66293,0
2010-09-20,4.5892,4.7027,4.5892,4.6416,34583,0
2010-09-21,4.6067,4.6853,4.6067,4.6416,36384,0
2010-09-22,4.6678,4.694,4.6328,4.6328,53500,0
2010-09-23,4.6766,4.7027,4.6241,4.6328,59300,0
2010-09-24,4.6678,4.8426,4.6678,4.6853,108536,0
2010-09-27,4.694,4.7115,4.6766,4.6853,49334,0
2010-09-28,4.694,4.7377,4.6766,4.7377,30969,0
2010-09-29,4.6678,4.7726,4.6678,4.7465,74017,0
2010-09-30,4.7202,4.7551,4.7202,4.7289,116527,0
2010-10-01,4.7989,4.7989,4.7202,4.7551,36160,0
2010-10-04,4.7202,4.7202,4.6591,4.6591,41430,0
2010-10-05,4.7639,4.8076,4.7551,4.7989,125318,0
2010-10-06,4.8252,4.8864,4.7989,4.8426,72899,0
2010-10-07,4.8514,4.8775,4.7377,4.8514,41045,0
2010-10-08,4.8252,4.9125,4.8252,4.8951,33817,0
2010-10-11,4.8864,4.8864,4.8775,4.8775,6423,0
2010-10-12,4.8252,4.8688,4.6416,4.8601,103385,0
2010-10-13,4.8426,4.8951,4.8076,4.8601,71648,0
2010-10-14,4.8864,4.8951,4.8601,4.8688,47111,0
2010-10-15,4.8775,4.9039,4.8514,4.8864,58477,0
2010-10-18,4.8601,4.9213,4.8601,4.9213,71334,0
2010-10-19,4.8252,4.8688,4.7815,4.8426,69540,0
2010-10-20,4.8514,4.9301,4.8514,4.8864,59863,0
2010-10-21,4.8601,4.8601,4.8252,4.8426,53453,0
2010-10-22,4.8688,4.8775,4.8514,4.8514,17888,0
2010-10-25,4.9301,4.9301,4.8426,4.8514,86733,0
2010-10-26,4.8165,4.8688,4.7989,4.8688,108343,0
2010-10-27,4.8426,4.8426,4.7639,4.7989,56596,0
2010-10-28,4.7903,4.8252,4.7903,4.8076,16113,0
2010-10-29,4.7903,4.8076,4.7377,4.7551,148914,0
2010-11-01,4.7465,4.7989,4.7377,4.7465,123263,0
2010-11-02,4.7639,4.7989,4.7639,4.7989,17258,0
2010-11-03,4.7202,4.7815,4.7115,4.7377,99489,0
2010-11-04,4.8252,4.8688,4.8076,4.8338,126912,0
2010-11-05,4.8514,4.9039,4.8514,4.8688,43068,0
2010-11-08,4.9125,4.965,4.9125,4.9475,65521,0
2010-11-09,4.9825,5.0261,4.9125,4.9301,128527,0
2010-11-10,4.9562,5,4.9301,5,36752,0
2010-11-11,4.965,4.965,4.9125,4.9388,57281,0
2010-11-12,4.9125,4.9475,4.8688,4.8864,21633,0
2010-11-15,4.9301,4.9825,4.9125,4.9125,70272,0
2010-11-16,4.8688,4.8951,4.8165,4.8514,26824,0
2010-11-17,4.8688,4.9125,4.8426,4.8775,137609,0
2010-11-18,4.9475,5.0175,4.9475,4.9912,57829,0
2010-11-19,5.0261,5.035,4.9388,4.9825,79832,0
2010-11-22,4.9912,5,4.9388,4.9737,54268,0
2010-11-23,4.9213,4.9388,4.8688,4.9039,79809,0
2010-11-24,4.9213,5,4.9213,4.9737,147086,0
2010-11-26,4.9213,4.9301,4.8951,4.9125,26047,0
2010-11-29,4.9213,4.9301,4.8514,4.9301,74675,0
2010-11-30,4.8775,4.965,4.8775,4.9039,69941,0
2010-12-01,4.9039,5.0699,4.9039,5.0524,106418,0
2010-12-02,5.0175,5.1224,5.0175,5.0524,99493,0
2010-12-03,5.0699,5.105,5.0612,5.0699,68719,0
2010-12-06,5.0261,5.131,5.0175,5.131,82274,0
2010-12-07,5.1485,5.1485,5.0612,5.0874,52712,0
2010-12-08,5.0874,5.1399,5.0524,5.1224,85169,0
2010-12-09,5.131,5.131,5.0612,5.105,24934,0
2010-12-10,5.0612,5.0961,5.0437,5.0786,30745,0
2010-12-13,5.105,5.131,5.0786,5.105,106567,0
2010-12-14,5.1137,5.1485,5.0961,5.1137,63806,0
2010-12-15,5.1485,5.1572,5.1224,5.1485,66927,0
2010-12-16,5.1137,5.1224,5.0786,5.1224,31881,0
2010-12-17,5.0961,5.1137,5.0612,5.105,28078,0
2010-12-20,5.1399,5.1485,5.0699,5.1224,62497,0
2010-12-21,5.1224,5.1572,5.105,5.131,34125,0
2010-12-22,5.1137,5.1485,5.1137,5.1137,11211,0
2010-12-23,5.1485,5.2009,5.131,5.1922,128395,0
2010-12-27,5.2098,5.2272,5.1572,5.2009,96947,0
2010-12-28,5.2359,5.2708,5.2098,5.2359,26953,0
2010-12-29,5.2797,5.3584,5.2708,5.3059,143573,0
2010-12-30,5.2708,5.3409,5.2708,5.3059,66109,0
2010-12-31,5.3164,5.3606,5.3164,5.3518,65263,0
2011-01-03,5.3584,5.402,5.3322,5.3671,94815,0
2011-01-04,5.3671,5.4196,5.3496,5.402,100564,0
2011-01-05,5.3409,5.3496,5.2971,5.3409,81522,0
2011-01-06,5.3758,5.3846,5.3234,5.3671,80380,0
2011-01-07,5.3671,5.402,5.3671,5.3758,46262,0
2011-01-10,5.3758,5.4196,5.3496,5.4196,57894,0
2011-01-11,5.4546,5.4546,5.4108,5.4196,41154,0
2011-01-12,5.4633,5.5069,5.4546,5.4895,50752,0
2011-01-13,5.4983,5.5419,5.4983,5.5156,20290,0
2011-01-14,5.472,5.5069,5.4633,5.4983,34989,0
2011-01-18,5.4983,5.5507,5.4807,5.5507,79650,0
2011-01-19,5.5507,5.5507,5.5069,5.5333,9215,0
2011-01-20,5.4807,5.5245,5.4283,5.4983,48036,0
2011-01-21,5.4983,5.4983,5.472,5.4807,39180,0
2011-01-24,5.437,5.4546,5.3496,5.402,43033,0
2011-01-25,5.437,5.4633,5.402,5.4196,91203,0
2011-01-26,5.4546,5.4983,5.4546,5.4546,18467,0
2011-01-27,5.437,5.4546,5.4283,5.4458,8639,0
2011-01-28,5.437,5.437,5.3147,5.3584,131396,0
2011-01-31,5.343,5.4224,5.343,5.3694,21470,0
2011-02-01,5.402,5.4633,5.402,5.4633,34041,0
2011-02-02,5.4895,5.5769,5.4895,5.5333,30693,0
2011-02-03,5.5595,5.6031,5.5595,5.5769,65951,0
2011-02-04,5.5943,5.6381,5.5855,5.6118,76018,0
2011-02-07,5.673,5.8042,5.673,5.7693,175948,0
2011-02-08,5.7604,5.7604,5.6993,5.7342,50716,0
2011-02-09,5.7167,5.7167,5.6556,5.6993,51951,0
2011-02-10,5.673,5.6818,5.6205,5.6556,20940,0
2011-02-11,5.6818,5.7167,5.6818,5.7167,40269,0
2011-02-14,5.7429,5.778,5.7254,5.7604,119834,0
2011-02-15,5.7517,5.7604,5.6993,5.7254,26953,0
2011-02-16,5.7604,5.7866,5.7429,5.7429,92733,0
2011-02-18,5.7693,5.7866,5.7604,5.7693,75353,0
2011-02-22,5.673,5.7342,5.6205,5.6905,82130,0
2011-02-23,5.6293,5.7429,5.5855,5.708,52014,0
2011-02-24,5.6468,5.673,5.6205,5.6205,32267,0
2011-02-25,5.673,5.6993,5.6556,5.6818,103948,0
2011-02-28,5.7693,5.7866,5.7517,5.778,49748,0
2011-03-01,5.8129,5.8303,5.7693,5.7693,84254,0
2011-03-02,5.7604,5.7604,5.7167,5.7429,13916,0
2011-03-03,5.7693,5.778,5.7254,5.7693,18778,0
2011-03-04,5.8042,5.8042,5.7429,5.7604,81461,0
2011-03-07,5.7429,5.7517,5.6556,5.6818,119668,0
2011-03-08,5.708,5.7254,5.6818,5.708,10149,0
2011-03-09,5.6118,5.6818,5.6118,5.6468,123067,0
2011-03-10,5.5943,5.6031,5.5069,5.5769,77186,0
2011-03-11,5.4283,5.472,5.3846,5.4546,143150,0
2011-03-14,5.1399,5.2009,5.0088,5.1399,502511,0
2011-03-15,4.7115,5.1137,4.6766,5.0961,700274,0
2011-03-16,5.0699,5.0699,4.7903,4.8775,453783,0
2011-03-17,5.1835,5.2447,4.9388,5.0961,230426,0
2011-03-18,5.1748,5.2884,5.1399,5.2708,302085,0
2011-03-21,5.4108,5.5156,5.3409,5.472,437133,0
2011-03-22,5.4196,5.4807,5.3584,5.472,177796,0
2011-03-23,5.437,5.4807,5.3671,5.4283,165765,0
2011-03-24,5.437,5.4633,5.3758,5.4633,59060,0
2011-03-25,5.4196,5.4458,5.3671,5.402,89102,0
2011-03-28,5.402,5.4108,5.3496,5.3496,64794,0
2011-03-29,5.3758,5.3758,5.3059,5.3671,133060,0
2011-03-30,5.3758,5.437,5.3758,5.4108,34340,0
2011-03-31,5.4047,5.4312,5.3782,5.3959,85072,0
2011-04-01,5.402,5.402,5.3059,5.3758,38787,0
2011-04-04,5.3758,5.5245,5.2622,5.3147,96912,0
2011-04-05,5.2884,5.2884,5.1748,5.2447,177065,0
2011-04-06,5.2185,5.2185,5.1224,5.1748,87536,0
2011-04-07,5.1835,5.2098,5.0786,5.1399,135440,0
2011-04-08,5.166,5.2447,5.166,5.2185,50058,0
2011-04-11,5.1922,5.2359,5.0699,5.0961,68105,0
2011-04-12,5.0786,5.0874,5.0524,5.0786,67720,0
2011-04-13,5.0961,5.1224,5.0786,5.105,44679,0
2011-04-14,5.0786,5.131,5.0786,5.105,47718,0
2011-04-15,5.131,5.1485,5.0786,5.0961,35670,0
2011-04-18,5.0612,5.0961,5.0261,5.0612,81500,0
2011-04-19,5.0874,5.105,5.0437,5.0874,12516,0
2011-04-20,5.1485,5.1922,5.1137,5.1572,18029,0
2011-04-21,5.1572,5.2185,5.1572,5.1835,16343,0
2011-04-25,5.2272,5.2272,5.1572,5.1572,19550,0
2011-04-26,5.2185,5.2185,5.166,5.2009,16792,0
2011-04-27,5.1748,5.1835,5.1485,5.1748,27396,0
2011-04-28,5.2447,5.2797,5.2009,5.2535,49975,0
2011-04-29,5.2545,5.2987,5.2458,5.2635,22351,0
2011-05-02,5.2884,5.3147,5.2098,5.2971,66448,0
2011-05-03,5.3147,5.472,5.2797,5.3322,47114,0
2011-05-04,5.3671,5.3671,5.2535,5.2971,31737,0
2011-05-05,5.3322,5.3496,5.2359,5.2447,40136,0
2011-05-06,5.2884,5.3671,5.2884,5.2884,54992,0
2011-05-09,5.3758,5.3933,5.3409,5.3758,38975,0
2011-05-10,5.3584,5.4108,5.3496,5.402,18580,0
2011-05-11,5.402,5.402,5.2884,5.3147,40772,0
2011-05-12,5.2971,5.3933,5.2884,5.3584,22799,0
2011-05-13,5.3322,5.3322,5.2622,5.2708,18821,0
2011-05-16,5.2185,5.2622,5.2185,5.2447,43883,0
2011-05-17,5.1835,5.2447,5.1485,5.2272,72309,0
2011-05-18,5.2359,5.2535,5.2359,5.2447,23207,0
2011-05-19,5.2359,5.2708,5.2009,5.2098,43398,0
2011-05-20,5.1572,5.1835,5.131,5.1572,9637,0
2011-05-23,5.1137,5.166,5.0261,5.1224,40202,0
2011-05-24,5.166,5.166,5.0961,5.1137,17102,0
2011-05-25,5.1137,5.1485,5.0874,5.1224,25303,0
2011-05-26,5.1572,5.166,5.105,5.1224,17661,0
2011-05-27,5.1572,5.1922,5.1137,5.1922,31074,0
2011-05-31,5.2185,5.2359,5.2009,5.2185,12846,0
2011-06-01,5.2098,5.2272,5.166,5.1748,31201,0
2011-06-02,5.1922,5.2185,5.1485,5.1485,29884,0
2011-06-03,5.1137,5.2009,5.1137,5.2009,11919,0
2011-06-06,5.1748,5.1748,5.1224,5.131,9009,0
2011-06-07,5.1572,5.2098,5.1572,5.166,30940,0
2011-06-08,5.1399,5.2185,5.1224,5.1224,34422,0
2011-06-09,5.1572,5.2009,5.1485,5.166,23855,0
2011-06-10,5.1572,5.1572,5.0961,5.1399,25244,0
2011-06-13,5.1399,5.1485,5.0961,5.0961,21013,0
2011-06-14,5.1399,5.1835,5.1399,5.1835,47879,0
2011-06-15,5.1835,5.2009,5.1137,5.131,34098,0
2011-06-16,5.2009,5.2009,5.1137,5.1224,46368,0
2011-06-17,5.1835,5.1835,5.1224,5.1224,16263,0
2011-06-20,5.131,5.1748,5.0786,5.131,10401,0
2011-06-21,5.1748,5.2009,5.166,5.1922,49038,0
2011-06-22,5.1835,5.2535,5.166,5.166,24001,0
2011-06-23,5.131,5.1922,5.131,5.1835,13099,0
2011-06-24,5.2009,5.2447,5.1399,5.1572,21382,0
2011-06-27,5.1224,5.2185,5.1137,5.1399,38204,0
2011-06-28,5.1835,5.1922,5.0261,5.1835,46847,0
2011-06-29,5.2185,5.2622,5.1922,5.2535,29174,0
2011-06-30,5.2635,5.343,5.2635,5.334,30860,0
2011-07-01,5.3584,5.3758,5.3147,5.3409,20898,0
2011-07-05,5.3496,5.3846,5.3409,5.3671,16359,0
2011-07-06,5.3758,5.4283,5.3758,5.4108,36004,0
2011-07-07,5.4546,5.4983,5.4283,5.4633,97573,0
2011-07-08,5.4458,5.472,5.4196,5.4283,35196,0
2011-07-11,5.4108,5.437,5.3758,5.3846,47846,0
2011-07-12,5.402,5.4807,5.402,5.4283,36369,0
2011-07-13,5.5069,5.5769,5.4895,5.4895,46347,0
2011-07-14,5.5245,5.5682,5.437,5.437,31901,0
2011-07-15,5.472,5.5419,5.472,5.5156,16397,0
2011-07-18,5.4633,5.472,5.4108,5.4196,15543,0
2011-07-19,5.4633,5.4983,5.4458,5.4633,14556,0
2011-07-20,5.4807,5.5069,5.4807,5.4807,6870,0
2011-07-21,5.472,5.5943,5.4633,5.4633,111852,0
2011-07-22,5.5156,5.5156,5.4458,5.5156,44511,0
2011-07-25,5.4108,5.4895,5.4108,5.4633,9834,0
2011-07-26,5.472,5.4807,5.4283,5.4458,67941,0
2011-07-27,5.4633,5.4633,5.3846,5.4108,64467,0
2011-07-28,5.4196,5.472,5.3933,5.437,40047,0
2011-07-29,5.3496,5.4108,5.3322,5.3933,34627,0
2011-08-01,5.4458,5.4633,5.3846,5.4546,40008,0
2011-08-02,5.3933,5.4983,5.3758,5.3933,111721,0
2011-08-03,5.3671,5.3933,5.3409,5.3846,14524,0
2011-08-04,5.2535,5.2708,5.0786,5.1224,77703,0
2011-08-05,5.1572,5.1572,4.9301,5.0786,66497,0
2011-08-08,4.8864,5,4.694,4.7639,124731,0
2011-08-09,4.8514,4.9825,4.8514,4.9825,82431,0
2011-08-10,4.8951,4.8951,4.7639,4.7989,74249,0
2011-08-11,4.8514,5,4.8252,4.9213,97317,0
2011-08-12,4.8426,4.9301,4.8426,4.9301,33024,0
2011-08-15,4.965,4.9825,4.9475,4.9475,25769,0
2011-08-16,4.8775,4.9301,4.8688,4.8864,17233,0
2011-08-17,4.9125,4.9912,4.9039,4.9039,4119,0
2011-08-18,4.8076,4.8076,4.7202,4.7202,49397,0
2011-08-19,4.7377,4.8076,4.6853,4.7027,72804,0
2011-08-22,4.7815,4.7815,4.7027,4.7202,33517,0
2011-08-23,4.7815,4.8338,4.7726,4.8165,25778,0
2011-08-24,4.7639,4.7989,4.7377,4.7465,26826,0
2011-08-25,4.7815,4.7815,4.6766,4.6766,26451,0
2011-08-26,4.7377,4.8252,4.7115,4.7903,28615,0
2011-08-29,4.8165,4.8951,4.8076,4.8951,61594,0
2011-08-30,4.8775,4.9039,4.8338,4.8864,44655,0
2011-08-31,4.9366,4.9543,4.9014,4.9279,34994,0
2011-09-01,4.9301,4.9562,4.8252,4.9301,150157,0
2011-09-02,4.8395,4.8748,4.8218,4.8572,9904,0
2011-09-06,4.5979,4.7115,4.5979,4.694,18299,0
2011-09-07,4.7465,4.8252,4.6154,4.7289,33862,0
2011-09-08,4.7202,4.7202,4.6503,4.6503,13153,0
2011-09-09,4.6416,4.6503,4.5455,4.5718,29444,0
2011-09-12,4.5628,4.5979,4.5279,4.5805,36830,0
2011-09-13,4.6416,4.694,4.6328,4.6853,22278,0
2011-09-14,4.6853,4.7377,4.6416,4.6853,35639,0
2011-09-15,4.7289,4.7465,4.7115,4.7202,14909,0
2011-09-16,4.7989,4.7989,4.7551,4.7815,23613,0
2011-09-19,4.694,4.7115,4.6766,4.694,28238,0
2011-09-20,4.7289,4.7726,4.694,4.694,17521,0
2011-09-21,4.7115,4.7289,4.6241,4.6241,28411,0
2011-09-22,4.5367,4.5892,4.5104,4.5455,10913,0
2011-09-23,4.5541,4.5718,4.5104,4.5718,65634,0
2011-09-26,4.5455,4.5979,4.5192,4.5979,24023,0
2011-09-27,4.6416,4.7115,4.6416,4.6503,52769,0
2011-09-28,4.7202,4.7202,4.6328,4.6328,24777,0
2011-09-29,4.7289,4.7289,4.6678,4.6853,37454,0
2011-09-30,4.6628,4.6628,4.601,4.6188,31569,0
2011-10-03,4.6154,4.6241,4.5628,4.5718,56300,0
2011-10-04,4.493,4.5367,4.4669,4.5104,24860,0
2011-10-05,4.5192,4.5979,4.5104,4.5541,60192,0
2011-10-06,4.5455,4.6067,4.5455,4.5892,19290,0
2011-10-07,4.6154,4.6241,4.5979,4.6241,73667,0
2011-10-10,4.6328,4.7289,4.6328,4.694,36756,0
2011-10-11,4.6241,4.7027,4.6154,4.6503,12357,0
2011-10-12,4.694,4.7465,4.694,4.7202,11561,0
2011-10-13,4.6766,4.7202,4.6678,4.7115,27503,0
2011-10-14,4.7027,4.7027,4.6503,4.6853,23354,0
2011-10-17,4.6853,4.694,4.6678,4.6853,1629,0
2011-10-18,4.7027,4.7465,4.694,4.7377,8352,0
2011-10-19,4.7115,4.7115,4.6328,4.6591,19797,0
2011-10-20,4.6328,4.6678,4.6241,4.6503,9605,0
2011-10-21,4.7289,4.7289,4.6591,4.6678,28155,0
2011-10-24,4.7202,4.7551,4.7115,4.7289,18932,0
2011-10-25,4.7027,4.7027,4.6328,4.6328,19550,0
2011-10-26,4.6503,4.6853,4.6416,4.6853,28655,0
2011-10-27,4.8252,4.8514,4.7903,4.8514,79281,0
2011-10-28,4.8514,4.8601,4.8338,4.8601,31013,0
2011-10-31,4.6806,4.6981,4.6188,4.6806,64502,0
2011-11-01,4.5979,4.6853,4.5892,4.6766,113856,0
2011-11-02,4.6678,4.7202,4.6503,4.7202,9005,0
2011-11-03,4.7159,4.7601,4.6894,4.7335,7366,0
2011-11-04,4.6981,4.6981,4.601,4.6806,41178,0
2011-11-07,4.6853,4.7377,4.6678,4.7377,19436,0
2011-11-08,4.694,4.694,4.5541,4.6853,34647,0
2011-11-09,4.601,4.601,4.504,4.5128,53569,0
2011-11-10,4.5657,4.5745,4.5216,4.5569,20066,0
2011-11-11,4.6328,4.6328,4.5628,4.5718,23942,0
2011-11-14,4.5805,4.5979,4.5805,4.5805,5646,0
2011-11-15,4.5455,4.5979,4.5104,4.5805,16673,0
2011-11-16,4.5192,4.5367,4.5018,4.5018,37788,0
2011-11-17,4.5279,4.5455,4.4492,4.4492,65134,0
2011-11-18,4.4492,4.4755,4.4405,4.458,44276,0
2011-11-21,4.3881,4.3968,4.3793,4.3793,26798,0
2011-11-22,4.3881,4.423,4.3881,4.4055,4704,0
2011-11-23,4.3706,4.3706,4.2919,4.3007,78101,0
2011-11-25,4.3273,4.3626,4.3184,4.3184,24708,0
2011-11-28,4.4143,4.4405,4.4055,4.4055,53393,0
2011-11-29,4.4318,4.4318,4.4143,4.4143,25998,0
2011-11-30,4.6628,4.7159,4.504,4.5304,49049,0
2011-12-01,4.493,4.5541,4.4669,4.4842,77290,0
2011-12-02,4.504,4.5745,4.504,4.504,18673,0
2011-12-05,4.6766,4.7027,4.5279,4.5628,49908,0
2011-12-06,4.504,4.5216,4.4862,4.504,18122,0
2011-12-07,4.5569,4.5569,4.5128,4.5304,31930,0
2011-12-08,4.5128,4.5128,4.4862,4.4951,28757,0
2011-12-09,4.504,4.5922,4.504,4.5481,14015,0
2011-12-12,4.4951,4.5216,4.4508,4.4774,15253,0
2011-12-13,4.504,4.5304,4.4686,4.4686,17885,0
2011-12-14,4.4598,4.4951,4.4245,4.4598,31105,0
2011-12-15,4.4245,4.4508,4.398,4.4421,15745,0
2011-12-16,4.4421,4.5128,4.398,4.398,12616,0
2011-12-19,4.4508,4.4508,4.3273,4.3273,47776,0
2011-12-20,4.398,4.4156,4.3891,4.4156,18528,0
2011-12-21,4.3626,4.3626,4.3362,4.3449,42684,0
2011-12-22,4.3362,4.4156,4.3362,4.3537,48373,0
2011-12-23,4.3362,4.4068,4.3362,4.3626,61414,0
2011-12-27,4.3626,4.3715,4.3362,4.3449,45283,0
2011-12-28,4.3804,4.3804,4.3184,4.3626,76331,0
2011-12-29,4.398,4.4156,4.3715,4.3891,39481,0
2011-12-30,4.4068,4.4245,4.3891,4.4156,48245,0
2012-01-03,4.4862,4.504,4.4508,4.4598,25355,0
2012-01-04,4.4508,4.4951,4.3891,4.4862,11778,0
2012-01-05,4.4598,4.5128,4.4421,4.5128,15066,0
2012-01-06,4.5216,4.5392,4.4951,4.5304,22410,0
2012-01-09,4.504,4.5569,4.4156,4.5216,17946,0
2012-01-10,4.5481,4.5922,4.5304,4.5481,32476,0
2012-01-11,4.5304,4.6099,4.5304,4.5392,6114,0
2012-01-12,4.5569,4.5835,4.5481,4.5657,14871,0
2012-01-13,4.5569,4.5922,4.5216,4.5216,12829,0
2012-01-17,4.5922,4.6188,4.5481,4.5481,9551,0
2012-01-18,4.5835,4.601,4.5657,4.601,3510,0
2012-01-19,4.601,4.6276,4.5657,4.5657,14856,0
2012-01-20,4.6276,4.6276,4.601,4.6276,26413,0
2012-01-23,4.6276,4.6894,4.6276,4.6894,47696,0
2012-01-24,4.6453,4.6806,4.5745,4.6806,25355,0
2012-01-25,4.707,4.7777,4.6276,4.7512,70224,0
2012-01-26,4.7335,4.7424,4.6981,4.6981,14372,0
2012-01-27,4.707,4.7247,4.6894,4.7159,20399,0
2012-01-30,4.7159,4.7247,4.6717,4.6717,32463,0
2012-01-31,4.6894,4.7512,4.6894,4.6981,17087,0
2012-02-01,4.7335,4.7865,4.7335,4.7865,32167,0
2012-02-02,4.8042,4.8572,4.8042,4.8572,77853,0
2012-02-03,4.8484,4.919,4.8395,4.8661,58071,0
2012-02-06,4.8661,4.9808,4.8572,4.8837,16678,0
2012-02-07,4.8748,4.919,4.8484,4.8748,15289,0
2012-02-08,4.9101,4.919,4.8837,4.919,16824,0
2012-02-09,4.9279,4.9279,4.9014,4.9014,13508,0
2012-02-10,4.8484,4.8484,4.7601,4.7865,43519,0
2012-02-13,4.7954,4.8748,4.7954,4.8218,25051,0
2012-02-14,4.8306,4.8572,4.8042,4.8218,18156,0
2012-02-15,4.9366,4.9632,4.8926,4.9101,19799,0
2012-02-16,4.8661,4.9454,4.8661,4.9279,12220,0
2012-02-17,4.9454,4.9632,4.9279,4.9366,5099,0
2012-02-21,4.9366,4.9897,4.9279,4.9366,59460,0
2012-02-22,4.9897,4.9985,4.9366,4.9632,37472,0
2012-02-23,4.9897,4.9985,4.9543,4.9808,23381,0
2012-02-24,5.0162,5.0162,4.9897,4.9897,35196,0
2012-02-27,4.9808,5.0073,4.9543,4.9808,18903,0
2012-02-28,5.0162,5.0603,5.0162,5.025,46348,0
2012-02-29,5.025,5.025,4.9543,4.9543,11083,0
2012-03-01,4.9808,4.9897,4.9366,4.9808,52650,0
2012-03-02,4.9366,5.025,4.919,5.025,59512,0
2012-03-05,5.0073,5.0073,4.9366,4.9543,12453,0
2012-03-06,4.8926,4.919,4.8572,4.9101,21821,0
2012-03-07,4.9454,4.9985,4.9366,4.9366,25701,0
2012-03-08,4.9897,5.025,4.9454,4.9897,26677,0
2012-03-09,5.0338,5.0338,4.9808,4.9808,8490,0
2012-03-12,4.9808,4.9808,4.9366,4.9543,16992,0
2012-03-13,4.9454,4.9897,4.9454,4.9632,24209,0
2012-03-14,4.9454,4.9543,4.8926,4.919,30900,0
2012-03-15,4.9543,5.0162,4.9543,4.9897,30710,0
2012-03-16,4.9897,5.0073,4.9454,4.9721,26731,0
2012-03-19,4.9808,4.9897,4.9543,4.9632,17132,0
2012-03-20,4.9454,4.9454,4.9101,4.9366,17275,0
2012-03-21,4.919,4.9366,4.9014,4.9366,15429,0
2012-03-22,4.8837,4.919,4.8837,4.9014,7191,0
2012-03-23,4.9014,4.9279,4.9014,4.9014,6740,0
2012-03-26,4.9014,4.9543,4.9014,4.9366,36926,0
2012-03-27,4.9985,4.9985,4.9366,4.9366,38920,0
2012-03-28,4.9897,5.0338,4.9721,4.9897,37014,0
2012-03-29,4.9721,4.9985,4.9721,4.9721,41955,0
2012-03-30,4.9985,5.0515,4.9808,5.0073,30061,0
2012-04-02,5.0162,5.0691,4.9897,5.0691,17958,0
2012-04-03,5.0162,5.0338,4.9632,5.0162,30078,0
2012-04-04,4.9366,4.9632,4.9101,4.9543,49077,0
2012-04-05,4.9366,4.9366,4.9279,4.9366,2507,0
2012-04-09,4.8661,4.919,4.8661,4.919,24749,0
2012-04-10,4.8837,4.9101,4.8572,4.8661,12711,0
2012-04-11,4.9014,4.9014,4.9014,4.9014,39632,0
2012-04-12,4.9366,4.9632,4.9101,4.9366,77501,0
2012-04-13,4.919,4.919,4.8572,4.8572,2494,0
2012-04-16,4.8484,4.8926,4.8484,4.8748,15669,0
2012-04-17,4.8748,4.9014,4.8572,4.8572,24561,0
2012-04-18,4.8572,4.9366,4.8572,4.8926,54876,0
2012-04-19,4.8748,4.8748,4.8484,4.8661,3282,0
2012-04-20,4.8572,4.9543,4.8572,4.8926,13991,0
2012-04-23,4.8572,4.8926,4.8572,4.8572,9603,0
2012-04-24,4.8837,4.9279,4.8748,4.8926,15242,0
2012-04-25,4.9014,4.9101,4.8306,4.8837,16988,0
2012-04-26,4.9014,4.9279,4.9014,4.9014,16228,0
2012-04-27,4.8572,4.8748,4.8484,4.8748,17801,0
2012-04-30,4.8395,4.8484,4.8218,4.8395,26168,0
2012-05-01,4.7865,4.8572,4.7777,4.8572,21135,0
2012-05-02,4.8306,4.8837,4.8306,4.8837,43188,0
2012-05-03,4.8572,4.8837,4.7865,4.8306,42386,0
2012-05-04,4.813,4.813,4.7424,4.7865,22044,0
2012-05-07,4.7159,4.7689,4.7159,4.7601,12654,0
2012-05-08,4.707,4.7159,4.6364,4.6806,20340,0
2012-05-09,4.6628,4.6628,4.6364,4.6541,8549,0
2012-05-10,4.6806,4.707,4.6628,4.6628,13609,0
2012-05-11,4.6628,4.7159,4.6276,4.6364,37275,0
2012-05-14,4.5569,4.5922,4.504,4.5745,14582,0
2012-05-15,4.5481,4.5481,4.4862,4.504,23543,0
2012-05-16,4.4951,4.5657,4.4951,4.5128,23800,0
2012-05-17,4.5304,4.5304,4.504,4.504,15432,0
2012-05-18,4.4951,4.4951,4.4421,4.4421,1133,0
2012-05-21,4.4686,4.4774,4.4508,4.4508,16627,0
2012-05-22,4.4862,4.4862,4.4245,4.4245,24279,0
2012-05-23,4.4068,4.4333,4.398,4.4068,13135,0
2012-05-24,4.4156,4.4333,4.4068,4.4156,18508,0
2012-05-25,4.4421,4.4508,4.4245,4.4333,12835,0
2012-05-29,4.5216,4.5216,4.4421,4.4686,13528,0
2012-05-30,4.4156,4.4421,4.3891,4.4333,12911,0
2012-05-31,4.4508,4.4598,4.4156,4.4508,13380,0
2012-06-01,4.3804,4.3891,4.3449,4.3537,18658,0
2012-06-04,4.3804,4.398,4.3273,4.3804,34073,0
2012-06-05,4.398,4.4156,4.3362,4.3891,12444,0
2012-06-06,4.4421,4.4598,4.4156,4.4598,12824,0
2012-06-07,4.4598,4.4774,4.4333,4.4686,14720,0
2012-06-08,4.398,4.4333,4.3891,4.398,8493,0
2012-06-11,4.4333,4.4421,4.4068,4.4245,18820,0
2012-06-12,4.4245,4.4862,4.2655,4.2655,4982,0
2012-06-13,4.4245,4.4598,4.3804,4.4245,25055,0
2012-06-14,4.4245,4.4245,4.3715,4.4068,21287,0
2012-06-15,4.4421,4.4774,4.4421,4.4686,18716,0
2012-06-18,4.4774,4.4862,4.4774,4.4862,1822,0
2012-06-19,4.504,4.5392,4.4686,4.4774,30007,0
2012-06-20,4.5304,4.5481,4.5128,4.5481,16136,0
2012-06-21,4.5392,4.5392,4.4862,4.4951,11027,0
2012-06-22,4.5128,4.5304,4.4508,4.4686,78209,0
2012-06-25,4.4245,4.4421,4.4245,4.4245,7169,0
2012-06-26,4.4774,4.4774,4.4421,4.4686,9088,0
2012-06-27,4.4951,4.4951,4.292,4.4774,13814,0
2012-06-28,4.5128,4.5392,4.5128,4.5304,8702,0
2012-06-29,4.5569,4.5922,4.5569,4.5745,57242,0
2012-07-02,4.5835,4.6276,4.5745,4.6276,19344,0
2012-07-03,4.601,4.6364,4.601,4.6364,30519,0
2012-07-05,4.5922,4.6188,4.5745,4.6188,12113,0
2012-07-06,4.5657,4.6188,4.5657,4.6099,15078,0
2012-07-09,4.5657,4.601,4.5657,4.5922,16080,0
2012-07-10,4.5745,4.5745,4.5481,4.5569,20111,0
2012-07-11,4.5481,4.5569,4.5304,4.5304,6647,0
2012-07-12,4.4951,4.4951,4.4774,4.4774,11648,0
2012-07-13,4.4686,4.5216,4.4686,4.504,7119,0
2012-07-16,4.4951,4.5128,4.4862,4.4951,10644,0
2012-07-17,4.4774,4.4774,4.4508,4.4686,19888,0
2012-07-18,4.4774,4.5128,4.4598,4.4862,34163,0
2012-07-19,4.5128,4.5216,4.504,4.504,19005,0
2012-07-20,4.4245,4.4598,4.4245,4.4508,46520,0
2012-07-23,4.3891,4.3891,4.3537,4.3537,25694,0
2012-07-24,4.3449,4.3626,4.3362,4.3537,20172,0
2012-07-25,4.2744,4.3537,4.2744,4.3273,62628,0
2012-07-26,4.3715,4.398,4.3449,4.3891,72959,0
2012-07-27,4.4245,4.4421,4.4245,4.4333,46348,0
2012-07-30,4.4421,4.4774,4.4421,4.4598,37289,0
2012-07-31,4.4598,4.4598,4.4421,4.4598,46669,0
2012-08-01,4.4686,4.4686,4.4508,4.4508,3680,0
2012-08-02,4.4333,4.4508,4.4245,4.4333,14551,0
2012-08-03,4.504,4.504,4.4508,4.4598,27150,0
2012-08-06,4.5128,4.5481,4.5128,4.5481,12274,0
2012-08-07,4.5657,4.5922,4.5481,4.5657,38974,0
2012-08-08,4.5481,4.5922,4.5481,4.5922,16587,0
2012-08-09,4.5922,4.6806,4.5922,4.6453,51132,0
2012-08-10,4.6276,4.6276,4.601,4.601,6207,0
2012-08-13,4.5922,4.601,4.5392,4.5745,39643,0
2012-08-14,4.5745,4.601,4.5745,4.5922,13518,0
2012-08-15,4.5745,4.5745,4.5392,4.5392,12058,0
2012-08-16,4.5657,4.5922,4.5657,4.5657,14584,0
2012-08-17,4.5922,4.6276,4.5922,4.6099,6800,0
2012-08-20,4.5922,4.5922,4.5835,4.5922,13343,0
2012-08-21,4.5745,4.6276,4.5745,4.601,19934,0
2012-08-22,4.5745,4.601,4.5745,4.5745,8407,0
2012-08-23,4.5835,4.5835,4.5569,4.5745,13376,0
2012-08-24,4.5569,4.5745,4.5569,4.5569,16828,0
2012-08-27,4.5569,4.5835,4.5569,4.5657,21995,0
2012-08-28,4.5304,4.5304,4.504,4.5128,5888,0
2012-08-29,4.5216,4.5304,4.4598,4.5216,20553,0
2012-08-30,4.4951,4.4951,4.4598,4.4774,7108,0
2012-08-31,4.4598,4.4774,4.4333,4.4508,17832,0
2012-09-04,4.4068,4.4068,4.3715,4.4068,22337,0
2012-09-05,4.3626,4.398,4.3537,4.3715,27263,0
2012-09-06,4.398,4.4245,4.3449,4.3804,35547,0
2012-09-07,4.4598,4.4686,4.398,4.4068,55299,0
2012-09-10,4.4333,4.4421,4.3804,4.3804,26750,0
2012-09-11,4.4245,4.4686,4.4156,4.4598,29809,0
2012-09-12,4.4686,4.504,4.4686,4.4951,14011,0
2012-09-13,4.504,4.5835,4.504,4.5569,25218,0
2012-09-14,4.5835,4.6099,4.5569,4.5922,19301,0
2012-09-17,4.5745,4.6188,4.5745,4.601,18909,0
2012-09-18,4.5569,4.6276,4.5569,4.5835,36418,0
2012-09-19,4.6188,4.6188,4.5745,4.5922,23420,0
2012-09-20,4.504,4.5657,4.504,4.5657,27678,0
2012-09-21,4.5922,4.6099,4.5835,4.6099,23101,0
2012-09-24,4.5657,4.5745,4.5481,4.5745,38388,0
2012-09-25,4.5922,4.5922,4.5745,4.5745,22857,0
2012-09-26,4.5481,4.5481,4.5216,4.5216,7694,0
2012-09-27,4.5304,4.5745,4.5304,4.5657,19106,0
2012-09-28,4.5128,4.5128,4.4862,4.4951,30135,0
2012-10-01,4.504,4.5392,4.504,4.5216,36095,0
2012-10-02,4.5128,4.5392,4.4774,4.5216,59059,0
2012-10-03,4.4862,4.4862,4.4333,4.4598,20269,0
2012-10-04,4.4774,4.504,4.4774,4.4862,4303,0
2012-10-05,4.504,4.5128,4.4774,4.4862,31041,0
2012-10-08,4.504,4.504,4.4333,4.4598,18809,0
2012-10-09,4.4333,4.4333,4.4068,4.4245,21392,0
2012-10-10,4.3715,4.3715,4.3096,4.3362,26409,0
2012-10-11,4.3273,4.4068,4.3273,4.3626,19148,0
2012-10-12,4.3626,4.3804,4.3537,4.3537,7021,0
2012-10-15,4.3891,4.398,4.3804,4.398,6907,0
2012-10-16,4.4245,4.4862,4.4245,4.4862,32528,0
2012-10-17,4.4862,4.5392,4.4862,4.5392,12516,0
2012-10-18,4.5392,4.5481,4.5304,4.5481,13927,0
2012-10-19,4.5304,4.5304,4.4862,4.504,31801,0
2012-10-22,4.504,4.5216,4.4862,4.5128,32084,0
2012-10-23,4.4774,4.4774,4.4156,4.4508,33734,0
2012-10-24,4.4245,4.4508,4.4245,4.4333,26842,0
2012-10-25,4.4774,4.4774,4.4421,4.4421,28286,0
2012-10-26,4.398,4.4333,4.398,4.4333,5060,0
2012-10-31,4.4156,4.4245,4.4068,4.4245,37360,0
2012-11-01,4.398,4.4862,4.398,4.4245,33758,0
2012-11-02,4.4686,4.504,4.4508,4.4686,67892,0
2012-11-05,4.4508,4.4598,4.4421,4.4598,30837,0
2012-11-06,4.4508,4.4598,4.4421,4.4598,15955,0
2012-11-07,4.4421,4.4508,4.4245,4.4245,26187,0
2012-11-08,4.4156,4.4156,4.3715,4.3715,43365,0
2012-11-09,4.3715,4.3715,4.3537,4.3537,16027,0
2012-11-12,4.3537,4.3626,4.3449,4.3537,17860,0
2012-11-13,4.3362,4.3537,4.3362,4.3362,15101,0
2012-11-14,4.3273,4.3273,4.2831,4.292,46607,0
2012-11-15,4.3184,4.3537,4.2831,4.2831,32171,0
2012-11-16,4.3362,4.4156,4.3362,4.398,36122,0
2012-11-19,4.4686,4.5922,4.4686,4.5657,89215,0
2012-11-20,4.5392,4.5392,4.4686,4.504,52522,0
2012-11-21,4.4951,4.5128,4.4598,4.4774,38579,0
2012-11-23,4.5128,4.5569,4.5128,4.5392,13957,0
2012-11-26,4.5216,4.5569,4.5128,4.5304,47648,0
2012-11-27,4.5128,4.5392,4.504,4.504,14688,0
2012-11-28,4.4774,4.504,4.4508,4.4774,30554,0
2012-11-29,4.5304,4.5657,4.5128,4.5128,22169,0
2012-11-30,4.5569,4.5569,4.5216,4.5569,15394,0
2012-12-03,4.5392,4.5835,4.5392,4.5657,32089,0
2012-12-04,4.5481,4.6188,4.5216,4.5569,53108,0
2012-12-05,4.5569,4.5835,4.5304,4.5745,30497,0
2012-12-06,4.6099,4.6099,4.5569,4.5745,18273,0
2012-12-07,4.5657,4.5922,4.5657,4.5922,13342,0
2012-12-10,4.5745,4.5835,4.5657,4.5835,17034,0
2012-12-11,4.5745,4.6453,4.5128,4.5481,47107,0
2012-12-12,4.5569,4.6453,4.5481,4.5657,56699,0
2012-12-13,4.601,4.601,4.5481,4.5922,45132,0
2012-12-14,4.5922,4.6276,4.5835,4.601,25323,0
2012-12-17,4.5657,4.6453,4.5657,4.6276,107685,0
2012-12-18,4.6453,4.7335,4.6364,4.7335,74952,0
2012-12-19,4.7601,4.813,4.7424,4.7865,74400,0
2012-12-20,4.813,4.8484,4.7865,4.8042,100257,0
2012-12-21,4.7689,4.7777,4.7159,4.7689,220667,0
2012-12-24,4.8218,4.8572,4.7689,4.8042,124390,0
2012-12-26,4.8395,4.919,4.8042,4.9101,121884,0
2012-12-27,4.9768,4.9768,4.8874,4.9143,107479,0
2012-12-28,4.9143,4.9499,4.8784,4.9322,106009,0
2012-12-31,4.9322,4.9947,4.8874,4.9768,88906,0
2013-01-02,5.0662,5.1019,5.0125,5.0929,80843,0
2013-01-03,5.0929,5.1376,5.0841,5.1286,210857,0
2013-01-04,5.1822,5.2359,5.0841,5.1732,187123,0
2013-01-07,5.1822,5.1822,5.0572,5.0662,37811,0
2013-01-08,5.0482,5.0841,4.9589,5.0572,67974,0
2013-01-09,5.0929,5.1197,5.0304,5.0393,48828,0
2013-01-10,5.0393,5.1286,5.0393,5.1286,87583,0
2013-01-11,5.1197,5.2627,5.1197,5.227,106607,0
2013-01-14,5.2538,5.2538,5.2002,5.2359,36170,0
2013-01-15,5.2538,5.2805,5.227,5.2805,72802,0
2013-01-16,5.2091,5.2091,5.1466,5.1555,43083,0
2013-01-17,5.1732,5.2002,5.1376,5.1912,34502,0
2013-01-18,5.227,5.2716,5.2181,5.2627,130919,0
2013-01-22,5.2627,5.2805,5.1644,5.2448,57834,0
2013-01-23,5.1912,5.2181,5.1466,5.1822,35927,0
2013-01-24,5.1732,5.2538,5.0751,5.1286,57954,0
2013-01-25,5.1822,5.227,5.0751,5.1197,139222,0
2013-01-28,5.0751,5.1376,5.0036,5.0572,177586,0
2013-01-29,5.0662,5.0662,5.0304,5.0572,13324,0
2013-01-30,5.0929,5.1376,5.0751,5.1286,31715,0
2013-01-31,5.1197,5.1376,5.0662,5.1108,36790,0
2013-02-01,5.1108,5.1644,5.1108,5.1555,26906,0
2013-02-04,5.1466,5.1732,5.1108,5.1555,36493,0
2013-02-05,5.1197,5.1376,5.0572,5.1286,34508,0
2013-02-06,5.1732,5.1822,5.1555,5.1732,74655,0
2013-02-07,5.1822,5.227,5.1555,5.227,77525,0
2013-02-08,5.2002,5.2538,5.1822,5.2448,61455,0
2013-02-11,5.2448,5.2448,5.1732,5.227,48447,0
2013-02-12,5.2538,5.2895,5.2448,5.2895,74571,0
2013-02-13,5.2359,5.3431,5.2002,5.3074,83257,0
2013-02-14,5.2181,5.2895,5.1732,5.2002,27571,0
2013-02-15,5.1912,5.2002,5.1376,5.1644,54927,0
2013-02-19,5.227,5.227,5.1822,5.2091,35681,0
2013-02-20,5.227,5.2359,5.1555,5.1555,16427,0
2013-02-21,5.1466,5.1466,5.0751,5.1108,40429,0
2013-02-22,5.1555,5.1912,5.1197,5.1376,39801,0
2013-02-25,5.2181,5.2181,5.1286,5.1732,31530,0
2013-02-26,5.1644,5.2181,5.1466,5.2002,78922,0
2013-02-27,5.2181,5.2985,5.2181,5.2985,23372,0
2013-02-28,5.2985,5.361,5.2359,5.361,22759,0
2013-03-01,5.3341,5.4057,5.2895,5.4057,99208,0
2013-03-04,5.361,5.4057,5.3341,5.4057,38551,0
2013-03-05,5.4324,5.4771,5.4324,5.4593,58060,0
2013-03-06,5.486,5.513,5.4593,5.4682,54392,0
2013-03-07,5.486,5.513,5.4146,5.4503,25932,0
2013-03-08,5.4593,5.4771,5.361,5.4593,14647,0
2013-03-11,5.4682,5.4682,5.4146,5.4682,17084,0
2013-03-12,5.4414,5.4503,5.3966,5.4235,78176,0
2013-03-13,5.4235,5.4414,5.37,5.4414,62563,0
2013-03-14,5.4682,5.4682,5.4235,5.4235,39448,0
2013-03-15,5.4593,5.4593,5.3966,5.4324,60086,0
2013-03-18,5.361,5.4503,5.361,5.4503,17533,0
2013-03-19,5.4503,5.4682,5.4146,5.4682,12061,0
2013-03-20,5.4682,5.5039,5.4235,5.5039,42136,0
2013-03-21,5.5039,5.5308,5.4414,5.5308,48906,0
2013-03-22,5.5397,5.5397,5.4682,5.5039,25373,0
2013-03-25,5.4593,5.6648,5.4593,5.5575,53507,0
2013-03-26,5.5844,5.5844,5.495,5.5397,10466,0
2013-03-27,5.495,5.5397,5.4771,5.5397,41683,0
2013-03-28,5.495,5.6738,5.4324,5.5933,41995,0
2013-04-01,5.5308,5.5308,5.4414,5.4414,71199,0
2013-04-02,5.3789,5.4057,5.1912,5.2538,89508,0
2013-04-03,5.3341,5.3878,5.2716,5.3431,52619,0
2013-04-04,5.4146,5.4682,5.3789,5.4682,106890,0
2013-04-05,5.4771,5.5754,5.4593,5.5665,114086,0
2013-04-08,5.638,5.6558,5.5933,5.6558,49799,0
2013-04-09,5.7183,5.8525,5.5844,5.7273,90079,0
2013-04-10,5.772,5.8256,5.7006,5.7809,52667,0
2013-04-11,5.7899,5.8078,5.7183,5.7452,53645,0
2013-04-12,5.7809,5.8078,5.7183,5.7541,17354,0
2013-04-15,5.7183,5.7541,5.5219,5.6558,81844,0
2013-04-16,5.629,5.7006,5.6201,5.6558,23425,0
2013-04-17,5.6648,5.7183,5.6648,5.6827,57425,0
2013-04-18,5.6738,5.7006,5.638,5.6827,34764,0
2013-04-19,5.6827,5.7541,5.6827,5.7183,20919,0
2013-04-22,5.7452,5.7899,5.7273,5.772,18354,0
2013-04-23,5.772,5.7988,5.7094,5.7541,25535,0
2013-04-24,5.8078,5.8702,5.772,5.8702,63404,0
2013-04-25,5.9239,5.9597,5.7988,5.8435,117233,0
2013-04-26,5.906,5.9597,5.8613,5.906,27978,0
2013-04-29,5.8702,5.9417,5.8435,5.8881,63150,0
2013-04-30,5.9239,5.9954,5.8791,5.9507,38115,0
2013-05-01,5.8881,5.9864,5.8881,5.9775,16497,0
2013-05-02,5.9686,5.9686,5.8791,5.9149,9782,0
2013-05-03,5.906,5.9954,5.906,5.9507,89850,0
2013-05-06,5.9597,5.9686,5.8791,5.9686,58071,0
2013-05-07,6.0044,6.04,6.0044,6.0132,28867,0
2013-05-08,6.0311,6.0579,5.9954,6.0489,14554,0
2013-05-09,6.0044,6.0311,5.9686,5.9954,33708,0
2013-05-10,5.9954,6.0132,5.9507,5.9686,48738,0
2013-05-13,6.0311,6.0579,6.0132,6.0579,110882,0
2013-05-14,6.0936,6.2097,6.0579,6.1919,85153,0
2013-05-15,6.2455,6.2903,6.2455,6.2724,95295,0
2013-05-16,6.3169,6.3169,6.2188,6.2278,80336,0
2013-05-17,6.2545,6.3081,6.2278,6.3081,17931,0
2013-05-20,6.3438,6.4064,6.3349,6.3974,72429,0
2013-05-21,6.4332,6.5494,6.4153,6.4957,83997,0
2013-05-22,6.4868,6.5672,6.46,6.4957,98464,0
2013-05-23,6.0936,6.2367,5.8971,6.2188,269381,0
2013-05-24,6.1651,6.2724,5.9417,6.0848,72965,0
2013-05-28,6.04,6.0936,5.9864,5.9954,58816,0
2013-05-29,5.9239,5.9507,5.8525,5.906,46826,0
2013-05-30,5.5844,5.8702,5.5844,5.8167,120072,0
2013-05-31,5.7273,5.8525,5.7273,5.8435,34151,0
2013-06-03,5.6738,5.6916,5.5933,5.6201,93547,0
2013-06-04,5.7363,5.8078,5.7094,5.772,44008,0
2013-06-05,5.6469,5.7006,5.638,5.638,29306,0
2013-06-06,5.6558,5.6648,5.5665,5.629,12979,0
2013-06-07,5.7273,5.7452,5.7006,5.7183,42605,0
2013-06-10,5.8881,5.9417,5.8167,5.8881,36023,0
2013-06-11,5.8791,5.8791,5.6648,5.6827,53346,0
2013-06-12,5.7541,5.8256,5.5487,5.5575,30087,0
2013-06-13,5.5039,5.6916,5.5039,5.638,34319,0
2013-06-14,5.5754,5.7809,5.5665,5.7541,44023,0
2013-06-17,5.763,5.8791,5.6827,5.6827,74122,0
2013-06-18,5.7452,5.7452,5.6558,5.7006,71309,0
2013-06-19,5.772,5.8078,5.7094,5.772,39416,0
2013-06-20,5.6201,5.6469,5.486,5.5308,25218,0
2013-06-21,5.629,5.6558,5.5308,5.5754,15316,0
2013-06-24,5.4503,5.5308,5.4503,5.5219,35180,0
2013-06-25,5.495,5.6022,5.4682,5.5844,36623,0
2013-06-26,5.5754,5.6022,5.5219,5.5933,60189,0
2013-06-27,5.6558,5.7094,5.629,5.6648,73087,0
2013-06-28,5.7273,5.8078,5.6738,5.772,32708,0
2013-07-01,5.7809,5.8256,5.772,5.7899,41070,0
2013-07-02,5.8256,5.9149,5.8256,5.8525,43885,0
2013-07-03,5.8613,5.9149,5.8256,5.8881,10619,0
2013-07-05,5.9597,6.1025,5.9417,6.0848,61434,0
2013-07-08,6.04,6.1025,6.0221,6.0848,34441,0
2013-07-09,6.1383,6.326,6.0669,6.1383,125509,0
2013-07-10,6.1473,6.1473,6.04,6.0489,11397,0
2013-07-11,6.174,6.174,6.1025,6.1294,26591,0
2013-07-12,6.04,6.1383,5.9149,6.1116,21429,0
2013-07-15,6.1294,6.1294,6.0579,6.0759,52063,0
2013-07-16,6.1116,6.1383,6.0759,6.1116,22163,0
2013-07-17,6.1473,6.1473,6.0044,6.0936,33719,0
2013-07-18,6.0936,6.1473,6.0848,6.1473,21405,0
2013-07-19,6.0848,6.1025,6.0489,6.1025,36077,0
2013-07-22,6.1116,6.1294,6.0579,6.1025,46678,0
2013-07-23,6.1205,6.1383,6.0848,6.0936,49035,0
2013-07-24,6.0489,6.0489,5.9597,6.0311,39087,0
2013-07-25,5.9597,5.9597,5.8881,5.9507,44100,0
2013-07-26,5.8256,5.8345,5.763,5.7988,51613,0
2013-07-29,5.7363,5.7363,5.6111,5.6827,49055,0
2013-07-30,5.763,5.7809,5.7006,5.7452,44277,0
2013-07-31,5.7094,5.772,5.7094,5.7541,29861,0
2013-08-01,5.906,5.9507,5.8971,5.8971,48092,0
2013-08-02,5.8435,5.9417,5.8435,5.9149,58202,0
2013-08-05,5.8702,5.9597,5.8702,5.9149,16031,0
2013-08-06,5.9597,5.9775,5.8971,5.9507,42206,0
2013-08-07,5.8881,5.8881,5.8435,5.8702,43309,0
2013-08-08,5.8435,5.8613,5.8167,5.8345,13494,0
2013-08-09,5.8345,5.8791,5.8256,5.8791,47136,0
2013-08-12,5.7988,5.8525,5.7899,5.8256,71577,0
2013-08-13,5.8345,5.9149,5.8078,5.906,34163,0
2013-08-14,5.906,5.9686,5.8881,5.9597,26375,0
2013-08-15,5.8525,5.9239,5.8345,5.906,23339,0
2013-08-16,5.9328,5.9775,5.9328,5.9328,66020,0
2013-08-19,5.9328,5.9328,5.8435,5.906,8808,0
2013-08-20,5.8791,5.9239,5.8613,5.8881,16556,0
2013-08-21,5.8613,5.8791,5.8435,5.8525,23836,0
2013-08-22,5.8078,5.9507,5.7988,5.9149,73832,0
2013-08-23,5.9149,5.9775,5.8881,5.9507,70448,0
2013-08-26,5.906,5.9328,5.8791,5.9239,30586,0
2013-08-27,5.8525,5.9328,5.8256,5.8345,70718,0
2013-08-28,5.8345,5.8345,5.6916,5.7183,37485,0
2013-08-29,5.7363,5.7363,5.6648,5.6648,14366,0
2013-08-30,5.629,5.7006,5.6022,5.6022,86292,0
2013-09-03,5.7273,5.7273,5.629,5.6916,61403,0
2013-09-04,5.7452,5.772,5.7452,5.763,9126,0
2013-09-05,5.763,5.8345,5.763,5.8078,19731,0
2013-09-06,5.7899,5.8613,5.7899,5.8345,17138,0
2013-09-09,5.9149,5.9775,5.9149,5.9686,39586,0
2013-09-10,6.0132,6.0759,6.0132,6.0579,18579,0
2013-09-11,6.0221,6.0848,6.0044,6.0759,10106,0
2013-09-12,6.0489,6.1473,6.0044,6.1205,39805,0
2013-09-13,6.1205,6.183,5.9507,6.1383,43036,0
2013-09-16,6.2097,6.2097,6.1116,6.1294,42445,0
2013-09-17,6.0848,6.1294,6.0759,6.1294,5707,0
2013-09-18,6.1116,6.2367,6.1116,6.2367,24411,0
2013-09-19,6.2545,6.4332,6.2545,6.2545,20782,0
2013-09-20,6.2455,6.2545,6.2008,6.2278,17376,0
2013-09-23,6.2097,6.2278,6.174,6.183,12312,0
2013-09-24,6.174,6.2367,6.174,6.174,4501,0
2013-09-25,6.2724,6.2724,6.2724,6.2724,3021,0
2013-09-26,6.2545,6.2545,6.2097,6.2278,15664,0
2013-09-27,6.2278,6.2634,6.2278,6.2367,26232,0
2013-09-30,6.1294,6.1383,6.0936,6.1116,9603,0
2013-10-01,6.0848,6.1383,6.0848,6.1383,6823,0
2013-10-02,6.0936,6.0936,6.0221,6.0489,2079,0
2013-10-03,6.0221,6.04,5.9954,5.9954,20594,0
2013-10-04,5.9954,6.0489,5.9686,6.0489,38304,0
2013-10-07,5.9864,6.0221,5.9686,6.0044,10181,0
2013-10-08,6.0044,6.0044,5.9417,5.9686,4534,0
2013-10-09,6.0489,6.0579,5.9686,6.0579,27299,0
2013-10-10,6.0848,6.1651,6.0759,6.1294,11301,0
2013-10-11,6.0759,6.1562,6.0759,6.1473,13486,0
2013-10-14,6.1025,6.1562,6.1025,6.1562,10547,0
2013-10-15,6.1205,6.1919,6.1205,6.1294,28468,0
2013-10-16,6.1651,6.2008,6.1383,6.174,18556,0
2013-10-17,6.1562,6.2813,6.1562,6.2634,40121,0
2013-10-18,6.3169,6.3349,6.2634,6.2813,22966,0
2013-10-21,6.2008,6.3169,6.2008,6.2813,36208,0
2013-10-22,6.2724,6.3081,6.2097,6.2455,16613,0
2013-10-23,6.1205,6.1562,6.1205,6.1383,16202,0
2013-10-24,6.174,6.2008,6.1205,6.1294,25590,0
2013-10-25,6.0848,6.0848,6.0489,6.0848,15516,0
2013-10-28,6.0936,6.183,6.0936,6.1562,27148,0
2013-10-29,6.1294,6.1383,6.1025,6.1025,9176,0
2013-10-30,6.1294,6.174,6.1116,6.1473,48107,0
2013-10-31,6.1116,6.1294,6.1025,6.1025,4925,0
2013-11-01,6.0489,6.0848,6.0489,6.0759,8645,0
2013-11-04,6.0311,6.0759,6.0221,6.04,12590,0
2013-11-05,6.0311,6.1562,6.0311,6.1025,65710,0
2013-11-06,6.1205,6.1205,6.1205,6.1205,448,0
2013-11-07,6.0669,6.1025,6.04,6.04,36354,0
2013-11-08,6.0132,6.0489,5.9597,5.9686,17833,0
2013-11-11,6.0132,6.04,5.9864,5.9954,14166,0
2013-11-12,6.0311,6.0489,5.9954,6.04,7050,0
2013-11-13,5.9954,6.0221,5.9954,6.0132,566,0
2013-11-14,6.04,6.1116,5.9864,6.0848,115715,0
2013-11-15,6.1025,6.1562,6.1025,6.1205,73425,0
2013-11-18,6.1383,6.183,6.1383,6.1651,44433,0
2013-11-19,6.1562,6.183,6.1473,6.1562,18187,0
2013-11-20,6.183,6.2097,6.183,6.2008,72297,0
2013-11-21,6.174,6.2367,6.174,6.2367,39115,0
2013-11-22,6.2455,6.2545,6.2097,6.2278,81660,0
2013-11-25,6.2278,6.2813,6.2008,6.2724,39475,0
2013-11-26,6.2278,6.2545,6.2097,6.2455,29878,0
2013-11-27,6.2278,6.2278,6.1205,6.183,64184,0
2013-11-29,6.2188,6.2724,6.1919,6.2455,6490,0
2013-12-02,6.2455,6.2455,6.1919,6.1919,16198,0
2013-12-03,6.1383,6.1651,6.0848,6.1116,84060,0
2013-12-04,6.04,6.1025,6.0311,6.0848,56461,0
2013-12-05,6.0579,6.0759,6.04,6.0759,9174,0
2013-12-06,6.1383,6.2367,6.0848,6.1205,10670,0
2013-12-09,6.2188,6.2188,6.1473,6.1651,55404,0
2013-12-10,6.174,6.174,6.0669,6.1025,33883,0
2013-12-11,6.1383,6.1383,6.0311,6.04,22253,0
2013-12-12,6.0311,6.0489,5.9417,6.0132,26443,0
2013-12-13,5.9954,6.0579,5.9775,6.0221,22013,0
2013-12-16,6.0132,6.0489,6.0044,6.0311,5763,0
2013-12-17,6.0848,6.1294,6.04,6.1025,38034,0
2013-12-18,6.1562,6.1651,6.0759,6.1473,16426,0
2013-12-19,6.1473,6.183,6.1025,6.1562,30242,0
2013-12-20,6.1562,6.1651,6.1116,6.1116,9829,0
2013-12-23,6.174,6.183,6.1294,6.1651,37732,0
2013-12-24,6.1294,6.2367,6.1294,6.2278,12918,0
2013-12-26,6.2545,6.2724,6.2008,6.2724,51128,0
2013-12-27,6.335,6.3898,6.3167,6.3441,13417,0
2013-12-30,6.335,6.481,6.2255,6.3898,55119,0
2013-12-31,6.4901,6.4901,6.3075,6.3806,37751,0
2014-01-02,6.335,6.3441,6.2346,6.2528,29067,0
2014-01-03,6.2528,6.2802,6.2255,6.2255,33107,0
2014-01-06,6.2528,6.2711,6.1707,6.2346,51558,0
2014-01-07,6.2072,6.2346,6.1616,6.2072,28544,0
2014-01-08,6.2346,6.2711,6.1889,6.2437,68063,0
2014-01-09,6.2437,6.2437,6.1798,6.1889,28182,0
2014-01-10,6.2164,6.2802,6.2072,6.2164,10784,0
2014-01-13,6.2346,6.2346,6.1889,6.1889,43563,0
2014-01-14,6.1616,6.1798,6.052,6.1524,75021,0
2014-01-15,6.1889,6.2255,6.1798,6.2072,27208,0
2014-01-16,6.1432,6.2164,6.1432,6.2164,45249,0
2014-01-17,6.2528,6.2893,6.198,6.2072,30137,0
2014-01-21,6.2528,6.2528,6.1707,6.2346,76339,0
2014-01-22,6.2072,6.2619,6.1798,6.2346,39507,0
2014-01-23,6.1889,6.2346,6.0884,6.1707,53126,0
2014-01-24,6.0977,6.1159,6.052,6.052,48522,0
2014-01-27,6.0155,6.0337,5.9425,5.9882,41816,0
2014-01-28,5.9882,6.0155,5.9698,5.9973,12568,0
2014-01-29,6.0429,6.0611,5.9516,6.0064,17356,0
2014-01-30,6.0702,6.0702,5.9425,5.9698,29687,0
2014-01-31,5.9242,6.052,5.915,5.9973,37298,0
2014-02-03,5.9516,6.0064,5.7964,5.7964,103533,0
2014-02-04,5.7964,5.8695,5.7416,5.7782,71576,0
2014-02-05,5.7873,5.8877,5.7691,5.8602,29224,0
2014-02-06,5.842,5.9059,5.842,5.8968,23240,0
2014-02-07,5.915,5.9882,5.915,5.915,36749,0
2014-02-10,5.9333,5.9425,5.8695,5.8968,27686,0
2014-02-11,5.9242,5.9607,5.9242,5.9425,10169,0
2014-02-12,5.9698,5.9789,5.9333,5.9516,13073,0
2014-02-13,5.8695,5.9516,5.8511,5.9516,17527,0
2014-02-14,5.8877,5.9242,5.8329,5.8968,9672,0
2014-02-18,6.0064,6.0246,5.9607,5.9882,62711,0
2014-02-19,5.9607,5.9882,5.9333,5.9425,22772,0
2014-02-20,5.8877,5.9242,5.8055,5.915,82615,0
2014-02-21,5.9698,6.0429,5.9698,6.0337,43659,0
2014-02-24,5.9973,6.1159,5.9973,6.0429,19679,0
2014-02-25,6.0337,6.0884,6.0246,6.0702,25708,0
2014-02-26,6.0337,6.0793,6.0246,6.0429,30518,0
2014-02-27,6.0702,6.0793,6.0246,6.0702,28014,0
2014-02-28,6.0884,6.1432,6.0884,6.1068,10872,0
2014-03-03,5.9882,6.0337,5.9882,6.0155,19532,0
2014-03-04,6.1159,6.1341,6.0337,6.0793,16701,0
2014-03-05,6.0429,6.0793,6.0429,6.0793,15403,0
2014-03-06,6.1159,6.1432,6.0611,6.0702,64263,0
2014-03-07,6.0611,6.0611,6.0155,6.0611,16813,0
2014-03-10,6.0246,6.0246,5.9882,6.0155,9213,0
2014-03-11,5.9789,6.052,5.9789,6.0246,42254,0
2014-03-12,5.9242,5.9973,5.9242,5.9698,19445,0
2014-03-13,5.9789,5.9789,5.8602,5.8968,26664,0
2014-03-14,5.8329,5.8329,5.7964,5.8147,14735,0
2014-03-17,5.8055,5.8695,5.8055,5.8238,29936,0
2014-03-18,5.8238,5.9607,5.76,5.7964,70607,0
2014-03-19,5.7782,5.8147,5.7325,5.7325,119977,0
2014-03-20,5.6777,5.7051,5.632,5.6686,68723,0
2014-03-21,5.7143,5.7507,5.6686,5.6686,28698,0
2014-03-24,5.7143,5.7416,5.696,5.7416,17115,0
2014-03-25,5.7873,5.7873,5.7416,5.7416,15083,0
2014-03-26,5.7964,5.8511,5.7964,5.8147,23663,0
2014-03-27,5.8511,5.8695,5.8147,5.8238,89056,0
2014-03-28,5.8786,5.9333,5.8786,5.9059,16227,0
2014-03-31,5.915,5.9789,5.915,5.9607,27955,0
2014-04-01,5.9607,5.9789,5.9242,5.9242,61976,0
2014-04-02,5.9698,5.9698,5.7964,5.9607,80208,0
2014-04-03,5.9333,5.9607,5.9242,5.9425,9312,0
2014-04-04,5.9516,6.0155,5.8968,5.8968,89512,0
2014-04-07,5.8968,5.9242,5.8602,5.8877,41875,0
2014-04-08,5.8329,5.842,5.7782,5.8329,63693,0
2014-04-09,5.8602,5.8786,5.8238,5.8511,38786,0
2014-04-10,5.7782,5.8602,5.7782,5.7873,45348,0
2014-04-11,5.76,5.7782,5.7234,5.7234,43457,0
2014-04-14,5.7873,5.8329,5.76,5.76,17353,0
2014-04-15,5.7507,5.7964,5.7507,5.7782,31325,0
2014-04-16,5.8511,5.915,5.8511,5.915,12095,0
2014-04-17,5.8602,5.915,5.8602,5.9059,17663,0
2014-04-21,5.8695,5.9059,5.8695,5.9059,24780,0
2014-04-22,5.8786,5.8968,5.8786,5.8877,7121,0
2014-04-23,5.9333,5.9333,5.8877,5.915,42823,0
2014-04-24,5.8968,5.9242,5.8695,5.8968,36509,0
2014-04-25,5.8968,5.9059,5.8602,5.8968,17255,0
2014-04-28,5.915,5.9333,5.8786,5.8968,25401,0
2014-04-29,5.9333,5.9333,5.9059,5.915,19507,0
2014-04-30,5.8968,5.8968,5.842,5.842,70875,0
2014-05-01,5.9333,5.9698,5.9333,5.9425,17712,0
2014-05-02,5.9789,5.9789,5.9516,5.9789,4163,0
2014-05-05,5.9789,5.9789,5.9425,5.9516,11762,0
2014-05-06,5.9698,5.9698,5.9242,5.9425,23028,0
2014-05-07,5.8877,5.9242,5.8786,5.9242,33073,0
2014-05-08,5.9059,5.9425,5.8968,5.8968,23405,0
2014-05-09,5.9059,5.9242,5.9059,5.9242,77774,0
2014-05-12,5.8786,5.915,5.8786,5.8968,38991,0
2014-05-13,5.9516,5.9882,5.9425,5.9882,26297,0
2014-05-14,5.9973,6.0155,5.9425,5.9698,28814,0
2014-05-15,6.0064,6.0064,5.915,5.915,13306,0
2014-05-16,5.915,5.9242,5.915,5.915,9687,0
2014-05-19,5.8968,5.9698,5.8968,5.9516,28399,0
2014-05-20,5.9516,5.9607,5.9333,5.9516,40005,0
2014-05-21,5.9789,6.0155,5.9516,5.9698,96471,0
2014-05-22,6.0337,6.1068,6.0337,6.1068,33904,0
2014-05-23,6.1068,6.125,6.1068,6.125,17907,0
2014-05-27,6.1616,6.1889,6.1616,6.1889,16313,0
2014-05-28,6.1798,6.1889,6.1798,6.1798,96428,0
2014-05-29,6.1889,6.2164,6.1798,6.2072,36398,0
2014-05-30,6.198,6.2255,6.1524,6.2072,24221,0
2014-06-02,6.2619,6.3259,6.2619,6.2802,86062,0
2014-06-03,6.2893,6.335,6.2711,6.3075,33908,0
2014-06-04,6.2802,6.335,6.2802,6.335,32463,0
2014-06-05,6.3167,6.3806,6.3167,6.3806,33173,0
2014-06-06,6.3806,6.4171,6.3806,6.3898,16194,0
2014-06-09,6.3898,6.3989,6.3532,6.3623,26063,0
2014-06-10,6.3167,6.4628,6.3167,6.3714,58171,0
2014-06-11,6.3806,6.408,6.3532,6.3806,28987,0
2014-06-12,6.4171,6.4719,6.3167,6.3623,43572,0
2014-06-13,6.3532,6.4171,6.3532,6.3806,20285,0
2014-06-16,6.3898,6.408,6.3623,6.408,32621,0
2014-06-17,6.408,6.4171,6.3714,6.3898,26913,0
2014-06-18,6.4354,6.4901,6.4262,6.4901,37240,0
2014-06-19,6.5541,6.6362,6.5541,6.618,43374,0
2014-06-20,6.6088,6.618,6.5723,6.5723,23887,0
2014-06-23,6.5266,6.5996,6.5266,6.5541,54132,0
2014-06-24,6.5541,6.5996,6.5175,6.5175,21769,0
2014-06-25,6.4446,6.5175,6.3532,6.4993,97012,0
2014-06-26,6.4993,6.5266,6.4901,6.4993,49058,0
2014-06-27,6.4537,6.481,6.4537,6.481,7044,0
2014-06-30,6.5175,6.5266,6.481,6.4901,21683,0
2014-07-01,6.5449,6.6362,6.5449,6.6271,29875,0
2014-07-02,6.6271,6.6545,6.6271,6.6362,14352,0
2014-07-03,6.618,6.6362,6.5723,6.618,5521,0
2014-07-07,6.6088,6.6271,6.5905,6.5905,13080,0
2014-07-08,6.5996,6.5996,6.5357,6.5357,26066,0
2014-07-09,6.5357,6.5996,6.5357,6.5905,10353,0
2014-07-10,6.4993,6.5266,6.4262,6.5175,10353,0
2014-07-11,6.5175,6.5449,6.4993,6.5266,18914,0
2014-07-14,6.5905,6.5996,6.5449,6.5632,107469,0
2014-07-15,6.5632,6.5905,6.5449,6.5541,112701,0
2014-07-16,6.5723,6.6453,6.5632,6.5905,66260,0
2014-07-17,6.5996,6.6453,6.5723,6.5723,12047,0
2014-07-18,6.5905,6.6453,6.5723,6.5723,24505,0
2014-07-21,6.5814,6.618,6.5541,6.5541,17912,0
2014-07-22,6.5996,6.6088,6.5723,6.5723,40690,0
2014-07-23,6.5905,6.6545,6.5905,6.6271,22747,0
2014-07-24,6.618,6.6453,6.618,6.6362,21545,0
2014-07-25,6.6453,6.691,6.618,6.618,27187,0
2014-07-28,6.6545,6.691,6.6453,6.6819,26255,0
2014-07-29,6.6728,6.764,6.6728,6.691,83687,0
2014-07-30,6.7183,6.7183,6.6545,6.7092,28774,0
2014-07-31,6.6545,6.6728,6.6362,6.6453,41136,0
2014-08-01,6.5905,6.6362,6.5905,6.6088,18384,0
2014-08-04,6.6088,6.6271,6.5996,6.6088,13735,0
2014-08-05,6.5723,6.5814,6.5175,6.5632,25562,0
2014-08-06,6.4901,6.5723,6.4719,6.5632,50871,0
2014-08-07,6.618,6.618,6.4993,6.5084,33539,0
2014-08-08,6.4719,6.4993,6.4628,6.4628,18334,0
2014-08-11,6.5541,6.5905,6.4537,6.5449,39346,0
2014-08-12,6.5449,6.5723,6.5357,6.5541,23713,0
2014-08-13,6.5723,6.6271,6.5723,6.6271,21134,0
2014-08-14,6.6271,6.6271,6.6088,6.6088,22622,0
2014-08-15,6.6362,6.6545,6.618,6.618,25065,0
2014-08-18,6.618,6.691,6.618,6.691,22755,0
2014-08-19,6.7001,6.7457,6.691,6.7183,67588,0
2014-08-20,6.7092,6.7092,6.6453,6.6819,34916,0
2014-08-21,6.7275,6.7457,6.6728,6.7183,19078,0
2014-08-22,6.7001,6.7001,6.6545,6.6545,14437,0
2014-08-25,6.6819,6.7001,6.6728,6.691,22377,0
2014-08-26,6.6362,6.691,6.6271,6.6636,30600,0
2014-08-27,6.6819,6.6819,6.6271,6.6271,8658,0
2014-08-28,6.6088,6.6362,6.5996,6.6362,14605,0
2014-08-29,6.6088,6.6271,6.5814,6.6271,8260,0
2014-09-02,6.6545,6.6728,6.6453,6.6636,15205,0
2014-09-03,6.6636,6.691,6.6362,6.6362,17939,0
2014-09-04,6.5905,6.6819,6.5905,6.6362,22677,0
2014-09-05,6.5996,6.5996,6.5814,6.5905,9101,0
2014-09-08,6.5814,6.6271,6.5814,6.618,9016,0
2014-09-09,6.5723,6.5814,6.5266,6.5632,18687,0
2014-09-10,6.5905,6.618,6.5814,6.618,64659,0
2014-09-11,6.5723,6.5996,6.5632,6.5632,90310,0
2014-09-12,6.5723,6.5723,6.5357,6.5449,3812,0
2014-09-15,6.5084,6.5175,6.4993,6.4993,3721,0
2014-09-16,6.4901,6.5266,6.481,6.5266,7468,0
2014-09-17,6.4628,6.481,6.4446,6.481,11622,0
2014-09-18,6.4628,6.481,6.4537,6.4628,12429,0
2014-09-19,6.4901,6.5175,6.4901,6.4901,15370,0
2014-09-22,6.4901,6.4901,6.4537,6.4628,7185,0
2014-09-23,6.4719,6.481,6.4628,6.481,46724,0
2014-09-24,6.481,6.4901,6.4628,6.4628,17087,0
2014-09-25,6.5084,6.5266,6.4354,6.4719,36789,0
2014-09-26,6.5084,6.5175,6.4719,6.481,49991,0
2014-09-29,6.481,6.5175,6.481,6.5175,29377,0
2014-09-30,6.4171,6.4901,6.3989,6.4901,48939,0
2014-10-01,6.4628,6.4628,6.4446,6.4446,69892,0
2014-10-02,6.3441,6.3441,6.0246,6.3259,59554,0
2014-10-03,6.335,6.3714,6.3259,6.3623,33865,0
2014-10-06,6.3898,6.4262,6.3806,6.4262,28732,0
2014-10-07,6.4262,6.4262,6.3441,6.3441,15285,0
2014-10-08,6.3167,6.4262,6.3075,6.408,66017,0
2014-10-09,6.3623,6.3714,6.3075,6.3075,48997,0
2014-10-10,6.2619,6.2711,6.1889,6.2255,87061,0
2014-10-13,6.2346,6.2346,6.125,6.1341,191658,0
2014-10-14,6.1341,6.1341,5.9789,5.9789,233535,0
2014-10-15,5.9425,6.1159,5.9333,5.9973,232358,0
2014-10-16,5.9242,6.0702,5.842,5.9698,118664,0
2014-10-17,5.9973,6.1068,5.9789,6.0702,59581,0
2014-10-20,6.1889,6.2437,6.1889,6.2346,175868,0
2014-10-21,6.2255,6.2619,6.198,6.2346,63554,0
2014-10-22,6.3075,6.3441,6.2437,6.2893,62986,0
2014-10-23,6.2802,6.3441,6.2711,6.2711,44714,0
2014-10-24,6.3075,6.3623,6.2984,6.3532,36328,0
2014-10-27,6.3623,6.3898,6.3441,6.3441,8726,0
2014-10-28,6.3441,6.3989,6.3441,6.3441,19779,0
2014-10-29,6.4262,6.4537,6.3989,6.4171,25531,0
2014-10-30,6.4262,6.4628,6.408,6.4628,30649,0
2014-10-31,6.6545,6.7366,6.6453,6.7183,179773,0
2014-11-03,6.7548,6.8553,6.691,6.7731,165248,0
2014-11-04,6.6636,6.7001,6.5905,6.7001,88636,0
2014-11-05,6.6545,6.6819,6.6271,6.6636,17182,0
2014-11-06,6.5814,6.5996,6.5541,6.5632,31595,0
2014-11-07,6.5266,6.5266,6.4901,6.5175,18400,0
2014-11-10,6.5266,6.5814,6.5084,6.5449,39191,0
2014-11-11,6.5449,6.6088,6.5449,6.5723,26132,0
2014-11-12,6.5632,6.6271,6.5357,6.5814,55344,0
2014-11-13,6.618,6.6636,6.6088,6.6453,55277,0
2014-11-14,6.6819,6.7001,6.5996,6.691,40600,0
2014-11-17,6.5723,6.5996,6.5357,6.5814,40559,0
2014-11-18,6.6271,6.6728,6.618,6.6636,104244,0
2014-11-19,6.6088,6.6271,6.5723,6.6271,48274,0
2014-11-20,6.5996,6.6088,6.5541,6.5905,15278,0
2014-11-21,6.6636,6.6728,6.6362,6.6728,61106,0
2014-11-24,6.6636,6.6636,6.6636,6.6636,3615,0
2014-11-25,6.6728,6.691,6.618,6.6362,6938,0
2014-11-26,6.6453,6.6636,6.618,6.618,9249,0
2014-11-28,6.5357,6.5814,6.3898,6.5723,8371,0
2014-12-01,6.6545,6.6545,6.5814,6.5814,29812,0
2014-12-02,6.6545,6.691,6.6545,6.691,10636,0
2014-12-03,6.6819,6.691,6.6636,6.691,25738,0
2014-12-04,6.837,6.837,6.6728,6.691,12486,0
2014-12-05,6.6636,6.6728,6.6271,6.6728,30423,0
2014-12-08,6.5632,6.6362,6.5632,6.618,18155,0
2014-12-09,6.5632,6.5905,6.5541,6.5814,26574,0
2014-12-10,6.5357,6.5449,6.5175,6.5266,53883,0
2014-12-11,6.5357,6.5723,6.5084,6.5084,24494,0
2014-12-12,6.4537,6.5084,6.4537,6.4993,17945,0
2014-12-15,6.4993,6.4993,6.3714,6.4354,31825,0
2014-12-16,6.408,6.408,6.2893,6.3714,41014,0
2014-12-17,6.4446,6.4628,6.3806,6.4446,16817,0
2014-12-18,6.5175,6.5723,6.5175,6.5541,8198,0
2014-12-19,6.5814,6.6636,6.5814,6.5814,16767,0
2014-12-22,6.5905,6.6271,6.5632,6.6088,14123,0
2014-12-23,6.618,6.6271,6.5541,6.5632,43506,0
2014-12-24,6.5449,6.6088,6.5449,6.5723,12736,0
2014-12-26,6.5814,6.618,6.5814,6.6088,9612,0
2014-12-29,6.5806,6.6083,6.553,6.5622,23369,0
2014-12-30,6.4609,6.4701,6.4147,6.4239,26408,0
2014-12-31,6.4332,6.4793,6.2305,6.2397,12912,0
2015-01-02,6.3134,6.3594,6.2765,6.295,98095,0
2015-01-05,6.341,6.3502,6.2397,6.2489,44619,0
2015-01-06,6.2489,6.2489,6.1198,6.1475,49039,0
2015-01-07,6.2119,6.2765,6.2119,6.2119,40337,0
2015-01-08,6.2857,6.3226,6.2765,6.2857,102559,0
2015-01-09,6.3042,6.3318,6.2857,6.3226,30439,0
2015-01-12,6.2489,6.2857,6.2119,6.2857,26674,0
2015-01-13,6.3594,6.3687,6.2765,6.3318,47463,0
2015-01-14,6.3226,6.341,6.295,6.3226,42368,0
2015-01-15,6.3963,6.4239,6.3779,6.3963,84090,0
2015-01-16,6.3963,6.4517,6.3963,6.4517,45658,0
2015-01-20,6.5254,6.5622,6.5254,6.5622,23223,0
2015-01-21,6.5622,6.5898,6.5346,6.5806,14370,0
2015-01-22,6.5806,6.6175,6.5714,6.6175,33434,0
2015-01-23,6.5991,6.6267,6.5991,6.6083,15961,0
2015-01-26,6.5714,6.6267,6.5714,6.6083,18591,0
2015-01-27,6.6452,6.6636,6.6175,6.6544,30532,0
2015-01-28,6.6544,6.6544,6.4793,6.6083,44484,0
2015-01-29,6.5898,6.6267,6.5714,6.6267,11200,0
2015-01-30,6.5806,6.6452,6.5161,6.5438,61294,0
2015-02-02,6.6083,6.6359,6.5898,6.6083,27406,0
2015-02-03,6.5714,6.6359,6.5714,6.6267,37899,0
2015-02-04,6.6636,6.6821,6.6452,6.6821,19517,0
2015-02-05,6.6267,6.6913,6.6267,6.6913,14869,0
2015-02-06,6.6359,6.6729,6.6083,6.6359,24667,0
2015-02-09,6.6359,6.6359,6.6083,6.6359,11271,0
2015-02-10,6.6267,6.6267,6.5898,6.5898,20334,0
2015-02-11,6.6175,6.6359,6.5898,6.6359,9288,0
2015-02-12,6.6452,6.6821,6.6452,6.6821,25891,0
2015-02-13,6.8479,6.8479,6.7373,6.7558,30522,0
2015-02-17,6.765,6.7926,6.7558,6.7926,8523,0
2015-02-18,6.8572,6.894,6.8572,6.8664,29523,0
2015-02-19,6.9125,6.9585,6.8756,6.9217,50982,0
2015-02-20,6.9954,6.9954,6.9401,6.9862,8545,0
2015-02-23,6.9309,6.9862,6.9309,6.9677,23228,0
2015-02-24,6.9677,7.0414,6.9585,7.0414,19826,0
2015-02-25,7.0138,7.0692,7.0138,7.0692,24947,0
2015-02-26,7.1152,7.1152,7.0784,7.0968,33357,0
2015-02-27,7.0968,7.106,7.0968,7.0968,50558,0
2015-03-02,7.1152,7.1521,7.0968,7.1429,26040,0
2015-03-03,7.0692,7.1429,7.0692,7.1429,74974,0
2015-03-04,7.1152,7.1521,7.0876,7.1521,28427,0
2015-03-05,7.1797,7.1889,7.106,7.1429,23436,0
2015-03-06,7.1613,7.1797,7.1337,7.1429,32550,0
2015-03-09,7.1429,7.1613,7.1152,7.1613,22351,0
2015-03-10,7.1245,7.1245,7.0322,7.0784,37541,0
2015-03-11,7.106,7.106,7.0599,7.0599,11176,0
2015-03-12,7.1429,7.235,7.1429,7.2258,47523,0
2015-03-13,7.2534,7.2996,7.235,7.2812,34069,0
2015-03-16,7.318,7.3641,7.2996,7.3364,45244,0
2015-03-17,7.3641,7.4101,7.3272,7.3917,41230,0
2015-03-18,7.3917,7.4931,7.3917,7.4931,18879,0
2015-03-19,7.447,7.4562,7.4193,7.447,22893,0
2015-03-20,7.4746,7.5116,7.4562,7.5116,34069,0
2015-03-23,7.5945,7.6866,7.5853,7.6405,69982,0
2015-03-24,7.6405,7.6866,7.5945,7.5945,24413,0
2015-03-25,7.5945,7.6221,7.5484,7.5945,13020,0
2015-03-26,7.5668,7.5668,7.4839,7.4839,13996,0
2015-03-27,7.4746,7.4839,7.4193,7.4746,3797,0
2015-03-30,7.4746,7.6313,7.4746,7.4746,31465,0
2015-03-31,7.3917,7.4931,7.3733,7.4654,25299,0
2015-04-01,7.447,7.447,7.3733,7.4286,22676,0
2015-04-02,7.4746,7.53,7.4746,7.53,9656,0
2015-04-06,7.5484,7.6129,7.5392,7.5945,9440,0
2015-04-07,7.6221,7.7051,7.6221,7.6959,22558,0
2015-04-08,7.7051,7.7696,7.6866,7.7512,17686,0
2015-04-09,7.7143,7.7696,7.6866,7.6959,28882,0
2015-04-10,7.8157,7.8157,7.7235,7.742,32550,0
2015-04-13,7.8157,7.8157,7.6959,7.7143,21483,0
2015-04-14,7.8894,7.8986,7.7604,7.7696,11501,0
2015-04-15,7.6774,7.8986,7.6774,7.788,27038,0
2015-04-16,7.742,7.742,7.6498,7.6774,15152,0
2015-04-17,7.6037,7.6498,7.5392,7.5945,15299,0
2015-04-20,7.5484,7.5945,7.53,7.5392,14217,0
2015-04-21,7.659,7.6682,7.6405,7.659,24735,0
2015-04-22,7.6866,7.7604,7.6774,7.7235,36128,0
2015-04-23,7.6774,7.7512,7.6774,7.7512,5208,0
2015-04-24,7.7235,7.742,7.7143,7.742,9834,0
2015-04-27,7.7788,7.788,7.7235,7.7512,30814,0
2015-04-28,7.6498,7.7143,7.6405,7.7143,31682,0
2015-04-29,7.6866,7.6959,7.6405,7.6866,14756,0
2015-04-30,7.5945,7.6866,7.5116,7.5208,19421,0
2015-05-01,7.5116,7.5668,7.3825,7.5668,58047,0
2015-05-04,7.5668,7.6405,7.5392,7.6037,12694,0
2015-05-05,7.5576,7.5576,7.4654,7.53,11176,0
2015-05-06,7.4286,7.4931,7.4193,7.4562,12545,0
2015-05-07,7.447,7.4562,7.4193,7.4286,16399,0
2015-05-08,7.5484,7.5945,7.5116,7.5392,12911,0
2015-05-11,7.4839,7.5761,7.4378,7.5761,20181,0
2015-05-12,7.5576,7.5853,7.5116,7.5392,17800,0
2015-05-13,7.5761,7.5945,7.53,7.5945,13671,0
2015-05-14,7.5668,7.6774,7.5116,7.5116,13345,0
2015-05-15,7.53,7.5392,7.53,7.53,4821,0
2015-05-18,7.6313,7.6313,7.5853,7.5945,22069,0
2015-05-19,7.6313,7.6313,7.5116,7.5576,36130,0
2015-05-20,7.5208,7.5945,7.4746,7.5761,38409,0
2015-05-21,7.5668,7.6405,7.5668,7.6313,5968,0
2015-05-22,7.6037,7.6037,7.53,7.5761,4665,0
2015-05-26,7.4839,7.5668,7.3917,7.5668,30572,0
2015-05-27,7.53,7.5761,7.5208,7.5484,18445,0
2015-05-28,7.5116,7.53,7.4562,7.5024,22210,0
2015-05-29,7.4654,7.5208,7.4378,7.4562,31465,0
2015-06-01,7.4931,7.5024,7.3917,7.4654,49410,0
2015-06-02,7.4746,7.5208,7.4654,7.5024,8471,0
2015-06-03,7.5208,7.5208,7.5024,7.5116,17359,0
2015-06-04,7.4746,7.5208,7.4746,7.4839,6401,0
2015-06-05,7.4378,7.4378,7.3549,7.3917,26148,0
2015-06-08,7.4193,7.4193,7.3733,7.3733,19421,0
2015-06-09,7.3272,7.3364,7.3088,7.3364,26133,0
2015-06-10,7.4654,7.5392,7.4101,7.447,11741,0
2015-06-11,7.4654,7.5392,7.447,7.5392,2621,0
2015-06-12,7.447,7.5024,7.4378,7.4654,8138,0
2015-06-15,7.4562,7.5208,7.4378,7.4839,11827,0
2015-06-16,7.4193,7.4654,7.4009,7.4378,9223,0
2015-06-17,7.3917,7.3917,7.2719,7.3641,28102,0
2015-06-18,7.318,7.3272,7.318,7.3272,1736,0
2015-06-19,7.318,7.4101,7.318,7.4101,1953,0
2015-06-22,7.5116,7.5484,7.4839,7.4839,15190,0
2015-06-23,7.5116,7.6037,7.5116,7.5945,43411,0
2015-06-24,7.5853,7.5853,7.53,7.5668,27016,0
2015-06-25,7.5024,7.5945,7.5024,7.5668,2821,0
2015-06-26,7.5761,7.6037,7.5668,7.6037,7161,0
2015-06-29,7.5116,7.5576,7.5116,7.5208,2062,0
2015-06-30,7.5761,7.6221,7.5392,7.6129,12423,0
2015-07-01,7.6221,7.6774,7.6129,7.6405,15841,0
2015-07-02,7.5853,7.6682,7.5853,7.6682,2062,0
2015-07-06,7.659,7.659,7.6037,7.6037,13237,0
2015-07-07,7.6498,7.6498,7.6129,7.6405,15407,0
2015-07-08,7.4931,7.53,7.3272,7.3364,40471,0
2015-07-09,7.447,7.447,7.2812,7.2904,19747,0
2015-07-10,7.4193,7.4193,7.2812,7.3088,18011,0
2015-07-13,7.4193,7.4193,7.318,7.3272,75408,0
2015-07-14,7.4101,7.4101,7.3456,7.3456,55460,0
2015-07-15,7.3641,7.3917,7.3456,7.3917,70849,0
2015-07-16,7.4101,7.447,7.4009,7.4286,3147,0
2015-07-17,7.4654,7.4654,7.4286,7.447,28535,0
2015-07-20,7.4562,7.4839,7.4286,7.4286,7920,0
2015-07-21,7.4378,7.4378,7.3917,7.4286,10633,0
2015-07-22,7.4009,7.4101,7.3917,7.4101,9765,0
2015-07-23,7.4378,7.447,7.4009,7.4378,86800,0
2015-07-24,7.4378,7.4378,7.3733,7.4101,25931,0
2015-07-27,7.3733,7.3917,7.2996,7.3549,29946,0
2015-07-28,7.3549,7.3917,7.2626,7.3272,30706,0
2015-07-29,7.3272,7.3641,7.3272,7.3641,4340,0
2015-07-30,7.3456,7.4101,7.3456,7.3549,4231,0
2015-07-31,7.4101,7.4378,7.3364,7.3456,10090,0
2015-08-03,7.3456,7.4009,7.3456,7.3641,5126,0
2015-08-04,7.3456,7.3456,7.3364,7.3456,1410,0
2015-08-05,7.3917,7.4286,7.3641,7.3641,13020,0
2015-08-06,7.3825,7.4009,7.3733,7.4009,3242,0
2015-08-07,7.4193,7.4193,7.3917,7.4101,17794,0
2015-08-10,7.4378,7.5024,7.4378,7.4654,10741,0
2015-08-11,7.4193,7.447,7.4101,7.4286,16968,0
2015-08-12,7.3272,7.3733,7.3272,7.3733,32441,0
2015-08-13,7.4193,7.4654,7.4101,7.4562,39820,0
2015-08-14,7.4193,7.4378,7.3456,7.4101,16058,0
2015-08-17,7.4101,7.4101,7.3733,7.3917,3038,0
2015-08-18,7.3917,7.3917,7.3641,7.3733,8029,0
2015-08-19,7.318,7.318,7.2626,7.3088,22134,0
2015-08-20,7.1705,7.1982,7.1705,7.1705,21917,0
2015-08-21,7.0784,7.1889,6.8295,6.9401,66727,0
2015-08-24,6.5714,6.7373,6.4701,6.5714,21992,0
2015-08-25,6.7005,6.8018,6.5438,6.5438,65099,0
2015-08-26,6.8203,6.8203,6.6729,6.7926,31465,0
2015-08-27,6.9217,6.9585,6.8848,6.9217,5100,0
2015-08-28,6.9677,6.9954,6.9401,6.9862,7052,0
2015-08-31,6.9217,6.9309,6.8848,6.894,24413,0
2015-09-01,6.6452,6.6729,6.6175,6.6359,6835,0
2015-09-02,6.7281,6.7281,6.6452,6.6544,8246,0
2015-09-03,6.7281,6.765,6.7281,6.765,3797,0
2015-09-04,6.5346,6.6636,6.5069,6.5806,16275,0
2015-09-08,6.6636,6.7189,6.6267,6.6267,9223,0
2015-09-09,6.7926,6.8387,6.7281,6.7281,17143,0
2015-09-10,6.6359,6.6359,6.5622,6.5714,13768,0
2015-09-11,6.5254,6.553,6.5161,6.5346,9548,0
2015-09-14,6.5254,6.5622,6.4977,6.4977,7052,0
2015-09-15,6.5714,6.5806,6.5254,6.5714,12361,0
2015-09-16,6.5806,6.6359,6.5806,6.6359,8029,0
2015-09-17,6.5991,6.6636,6.5991,6.6267,8682,0
2015-09-18,6.4885,6.5806,6.4885,6.5806,3906,0
2015-09-21,6.5622,6.5622,6.4885,6.4885,14973,0
2015-09-22,6.4055,6.4517,6.4055,6.4517,6944,0
2015-09-23,6.4332,6.4701,6.3871,6.4332,4448,0
2015-09-24,6.341,6.4055,6.2765,6.341,32418,0
2015-09-25,6.4147,6.5254,6.4147,6.4977,7052,0
2015-09-28,6.4147,6.4977,6.3594,6.3963,15157,0
2015-09-29,6.3226,6.3502,6.2119,6.2673,32550,0
2015-09-30,6.3779,6.3779,6.3226,6.3226,51429,0
2015-10-01,6.3779,6.3871,6.295,6.3502,54358,0
2015-10-02,6.3226,6.3871,6.3226,6.3871,2930,0
2015-10-05,6.4885,6.553,6.4701,6.5346,25029,0
2015-10-06,6.5346,6.5806,6.5346,6.5714,4014,0
2015-10-07,6.6267,6.6544,6.6267,6.6267,5751,0
2015-10-08,6.6359,6.6729,6.6359,6.6729,4775,0
2015-10-09,6.7281,6.7281,6.7281,6.7281,2279,0
2015-10-12,6.7005,6.7742,6.7005,6.7373,17404,0
2015-10-13,6.7742,6.7742,6.7189,6.7373,1953,0
2015-10-14,6.6544,6.7097,6.6359,6.6359,8572,0
2015-10-15,6.7005,6.7466,6.7005,6.7097,8138,0
2015-10-16,6.7466,6.8203,6.7466,6.8018,9006,0
2015-10-19,6.7742,6.7926,6.7742,6.7742,8355,0
2015-10-20,6.7466,6.811,6.7466,6.7742,4098,0
2015-10-21,6.9125,6.9125,6.7926,6.7926,9331,0
2015-10-22,6.894,6.9033,6.8756,6.9033,9548,0
2015-10-23,6.9125,6.9677,6.9125,6.9585,7378,0
2015-10-26,6.977,6.977,6.9585,6.9585,9114,0
2015-10-27,6.9033,6.9033,6.8664,6.8756,4448,0
2015-10-28,6.9217,6.9401,6.9033,6.9401,8572,0
2015-10-29,6.8756,6.9309,6.8756,6.9309,21375,0
2015-10-30,6.9493,6.9585,6.894,6.894,15733,0
2015-11-02,6.8664,6.9493,6.8479,6.9493,6819,0
2015-11-03,6.8756,6.9862,6.8664,6.9862,16817,0
2015-11-04,6.977,6.977,6.9309,6.9493,6994,0
2015-11-05,6.9493,6.977,6.9493,6.9585,5968,0
2015-11-06,6.9585,6.9862,6.8387,6.9493,15624,0
2015-11-09,6.9217,6.9401,6.894,6.9309,7776,0
2015-11-10,6.9493,6.9493,6.9217,6.9217,9765,0
2015-11-11,6.9862,7.0046,6.9862,6.9954,2930,0
2015-11-12,6.9677,6.977,6.9677,6.9677,11610,0
2015-11-13,6.9585,6.9585,6.9217,6.9493,21592,0
2015-11-16,6.9401,7.0138,6.9401,6.9954,26799,0
2015-11-17,7.0138,7.0599,7.0138,7.0599,8680,0
2015-11-18,7.0414,7.1245,7.0414,7.1245,30380,0
2015-11-19,7.1245,7.1889,7.1152,7.1889,20724,0
2015-11-20,7.1797,7.2258,7.1705,7.2258,25389,0
2015-11-23,7.2074,7.2074,7.1705,7.1982,19204,0
2015-11-24,7.1705,7.1982,7.1521,7.1797,20506,0
2015-11-25,7.1429,7.1982,7.1429,7.1889,11610,0
2015-11-27,7.1889,7.1889,7.1152,7.1521,434,0
2015-11-30,7.106,7.106,7.0692,7.0968,36782,0
2015-12-01,7.1429,7.1613,7.1429,7.1613,3229,0
2015-12-02,7.1797,7.2442,7.1797,7.235,11710,0
2015-12-03,7.235,7.235,7.1613,7.2166,18714,0
2015-12-04,7.1613,7.1705,7.106,7.1613,22026,0
2015-12-07,7.1245,7.1889,7.1245,7.1889,8029,0
2015-12-08,7.106,7.1152,7.0968,7.1152,2222,0
2015-12-09,7.1337,7.1337,6.9677,6.9862,25497,0
2015-12-10,6.977,7.0599,6.977,7.0046,16600,0
2015-12-11,6.9677,6.9677,6.894,6.9401,3797,0
2015-12-14,7.0138,7.0138,6.9033,6.9401,12175,0
2015-12-15,6.9585,7.023,6.9309,6.9862,9223,0
2015-12-16,7.0876,7.1889,7.0876,7.1613,14105,0
2015-12-17,7.1705,7.2442,7.1521,7.1705,14431,0
2015-12-18,7.1337,7.1337,7.0876,7.1337,33961,0
2015-12-21,7.1429,7.1889,7.0784,7.1152,17577,0
2015-12-22,7.1889,7.1889,7.1245,7.1245,22238,0
2015-12-23,7.1797,7.2258,7.1797,7.1797,10199,0
2015-12-24,7.1429,7.2166,7.1429,7.2074,6215,0
2015-12-28,7.2812,7.2958,7.235,7.2719,11029,0
2015-12-29,7.4023,7.4023,7.3183,7.3351,11193,0
2015-12-30,7.3447,7.431,7.327,7.4214,29804,0
2015-12-31,7.3543,7.407,7.3447,7.3831,31416,0
2016-01-04,7.1817,7.2105,7.1242,7.2105,22519,0
2016-01-05,7.2393,7.3064,7.2201,7.2968,16374,0
2016-01-06,7.1146,7.175,7.0954,7.1721,15991,0
2016-01-07,7.0571,7.0571,6.8941,7.0379,34907,0
2016-01-08,6.9516,6.9804,6.8941,6.9324,30617,0
2016-01-11,6.9804,6.9804,6.6735,6.7694,35950,0
2016-01-12,6.8078,6.8174,6.7407,6.7597,47440,0
2016-01-13,6.9132,6.9804,6.7598,6.7694,30918,0
2016-01-14,6.779,6.779,6.6927,6.779,10234,0
2016-01-15,6.616,6.616,6.5489,6.5777,3782,0
2016-01-19,6.616,6.616,6.5201,6.5489,35981,0
2016-01-20,6.4051,6.4242,6.2708,6.4242,24817,0
2016-01-21,6.2996,6.4242,6.2996,6.4051,15712,0
2016-01-22,6.5393,6.5681,6.3667,6.5681,7156,0
2016-01-25,6.5201,6.5872,6.5201,6.5777,24704,0
2016-01-26,6.5297,6.5957,6.5297,6.5957,8089,0
2016-01-27,6.6256,6.7119,6.6256,6.6735,17896,0
2016-01-28,6.6639,6.6639,6.5968,6.6156,11821,0
2016-01-29,6.6927,6.7597,6.6735,6.7215,3813,0
2016-02-01,6.7311,6.7886,6.6544,6.779,29035,0
2016-02-02,6.7502,6.7886,6.6735,6.779,7492,0
2016-02-03,6.7119,6.7953,6.7023,6.7023,16293,0
2016-02-04,6.7023,6.7407,6.6927,6.7023,4608,0
2016-02-05,6.621,6.621,6.5873,6.6064,7032,0
2016-02-08,6.6064,6.6064,6.4818,6.5105,28648,0
2016-02-09,6.3859,6.453,6.3475,6.4338,30068,0
2016-02-10,6.4722,6.4722,6.3763,6.3763,16612,0
2016-02-11,6.1941,6.2612,6.1893,6.2229,4747,0
2016-02-12,6.2421,6.2421,6.1078,6.2037,42651,0
2016-02-16,6.4626,6.4722,6.4146,6.4434,30263,0
2016-02-17,6.4818,6.5009,6.453,6.4914,13123,0
2016-02-18,6.5777,6.6352,6.5585,6.5585,13381,0
2016-02-19,6.5489,6.5489,6.5392,6.5393,5946,0
2016-02-22,6.6352,6.6639,6.6141,6.616,74051,0
2016-02-23,6.6448,6.6735,6.6064,6.616,38883,0
2016-02-24,6.5777,6.6352,6.5585,6.6256,13368,0
2016-02-25,6.7119,6.7119,6.6352,6.7023,9455,0
2016-02-26,6.7886,6.7886,6.7502,6.7502,633,0
2016-02-29,6.7003,6.7119,6.5968,6.6352,32129,0
2016-03-01,6.7119,6.7886,6.6927,6.7886,21654,0
2016-03-02,6.8461,6.9324,6.8461,6.9228,43495,0
2016-03-03,6.9421,6.9708,6.942,6.942,3368,0
2016-03-04,6.942,7.0091,6.8741,6.9995,13878,0
2016-03-07,6.9037,6.9708,6.8557,6.8749,57924,0
2016-03-08,6.8557,6.8557,6.8174,6.8174,11940,0
2016-03-09,6.8365,6.8365,6.7694,6.8174,10954,0
2016-03-10,6.9132,6.9132,6.7982,6.8269,15178,0
2016-03-11,6.9804,6.9995,6.9708,6.99,2373,0
2016-03-14,7.0187,7.0283,7.0092,7.0187,6971,0
2016-03-15,6.9612,6.9621,6.8941,6.9228,22973,0
2016-03-16,6.8845,6.942,6.8845,6.9324,14470,0
2016-03-17,6.9804,6.9804,6.9037,6.9516,36672,0
2016-03-18,6.8845,6.9517,6.8845,6.9324,11372,0
2016-03-21,6.9516,7.0009,6.942,7.0009,3733,0
2016-03-22,7.0667,7.0858,7.0187,7.0283,4084,0
2016-03-23,6.9804,7.0283,6.9804,6.9804,6670,0
2016-03-24,6.9324,6.9516,6.9324,6.9324,3935,0
2016-03-28,7.0091,7.0436,6.9613,6.9994,19198,0
2016-03-29,7.0187,7.0667,7.0187,7.0571,10979,0
2016-03-30,7.1251,7.1256,7.0667,7.0762,6216,0
2016-03-31,7.022,7.0667,6.9995,7.0379,9603,0
2016-04-01,6.8845,6.8941,6.8461,6.8941,8668,0
2016-04-04,6.8653,6.8845,6.8174,6.8461,14030,0
2016-04-05,6.7886,6.7886,6.6879,6.7023,13694,0
2016-04-06,6.7215,6.8078,6.7119,6.8078,32086,0
2016-04-07,6.8653,6.8749,6.8079,6.8355,6522,0
2016-04-08,6.9516,7.0283,6.9516,7.0043,23024,0
2016-04-11,7.0735,7.0735,7.0427,7.0475,939,0
2016-04-12,7.0571,7.1817,7.0571,7.1817,7487,0
2016-04-13,7.2009,7.3447,7.2009,7.316,10194,0
2016-04-14,7.431,7.431,7.3076,7.3255,24431,0
2016-04-15,7.3064,7.3351,7.2968,7.2968,5561,0
2016-04-18,7.2297,7.3064,7.2297,7.2872,5362,0
2016-04-19,7.4023,7.479,7.3639,7.431,46527,0
2016-04-20,7.4885,7.4885,7.4214,7.4694,3866,0
2016-04-21,7.5077,7.5077,7.4406,7.479,15615,0
2016-04-22,7.4981,7.4981,7.4118,7.4981,18502,0
2016-04-25,7.4406,7.4406,7.4023,7.431,25662,0
2016-04-26,7.3783,7.4023,7.3783,7.4023,5991,0
2016-04-27,7.3711,7.4023,7.3543,7.3639,27863,0
2016-04-28,7.2488,7.2488,7.1338,7.1338,42006,0
2016-04-29,7.1146,7.1721,7.1146,7.1338,29705,0
2016-05-02,7.0858,7.2106,7.0858,7.1721,35637,0
2016-05-03,7.153,7.1721,7.1242,7.1338,12483,0
2016-05-04,7.1079,7.1169,7.0858,7.1146,8202,0
2016-05-05,7.1242,7.1338,7.1051,7.1241,7731,0
2016-05-06,7.1158,7.1625,7.1074,7.1434,33034,0
2016-05-09,7.2393,7.2393,7.1767,7.1767,16959,0
2016-05-10,7.3035,7.3447,7.2872,7.3351,14623,0
2016-05-11,7.3363,7.3447,7.2968,7.2968,12911,0
2016-05-12,7.3639,7.3639,7.2968,7.3255,8116,0
2016-05-13,7.2584,7.316,7.2488,7.2872,20653,0
2016-05-16,7.316,7.4023,7.3112,7.3543,14497,0
2016-05-17,7.3885,7.3927,7.3064,7.316,33149,0
2016-05-18,7.316,7.3639,7.3064,7.3255,29582,0
2016-05-19,7.2872,7.2872,7.2201,7.2584,11606,0
2016-05-20,7.2872,7.2872,7.268,7.2871,10298,0
2016-05-23,7.2201,7.2812,7.2201,7.268,20280,0
2016-05-24,7.268,7.3255,7.2297,7.3064,54354,0
2016-05-25,7.3639,7.375,7.3591,7.375,4796,0
2016-05-26,7.3447,7.3447,7.3064,7.3351,7354,0
2016-05-27,7.3447,7.3447,7.2872,7.3255,4864,0
2016-05-31,7.3927,7.4166,7.3543,7.3831,13669,0
2016-06-01,7.3351,7.3812,7.3351,7.3447,24225,0
2016-06-02,7.3064,7.3639,7.2968,7.3255,17939,0
2016-06-03,7.3927,7.3927,7.2872,7.3351,16942,0
2016-06-06,7.3543,7.4405,7.3543,7.431,13551,0
2016-06-07,7.4337,7.5077,7.4215,7.431,24194,0
2016-06-08,7.5077,7.5653,7.5077,7.5269,12778,0
2016-06-09,7.4694,7.479,7.4502,7.4502,8530,0
2016-06-10,7.4023,7.4023,7.3112,7.3112,13072,0
2016-06-13,7.2009,7.2776,7.2009,7.2393,12210,0
2016-06-14,7.2342,7.2392,7.2009,7.2105,8022,0
2016-06-15,7.268,7.268,7.268,7.268,5400,0
2016-06-16,7.2009,7.2201,7.1636,7.2201,4697,0
2016-06-17,7.1817,7.2452,7.1817,7.2393,11863,0
2016-06-20,7.3351,7.4694,7.3064,7.3735,21080,0
2016-06-21,7.431,7.431,7.3544,7.3831,19687,0
2016-06-22,7.2488,7.3495,7.2488,7.3351,5117,0
2016-06-23,7.4118,7.4406,7.3831,7.4214,29781,0
2016-06-24,7.1817,7.2008,7.153,7.1721,37528,0
2016-06-27,7.153,7.1817,7.0667,7.0858,33170,0
2016-06-28,7.268,7.2872,7.2488,7.268,6566,0
2016-06-29,7.3543,7.4214,7.3543,7.4214,8000,0
2016-06-30,7.3927,7.3927,7.3064,7.3543,27965,0
2016-07-01,7.3927,7.4068,7.3927,7.3927,8402,0
2016-07-05,7.4406,7.4408,7.3831,7.3831,6371,0
2016-07-06,7.3447,7.3621,7.3255,7.3351,29700,0
2016-07-07,7.3639,7.3831,7.3255,7.3831,7986,0
2016-07-08,7.3543,7.4118,7.3543,7.3927,21454,0
2016-07-11,7.4406,7.6323,7.4406,7.6228,18787,0
2016-07-12,7.8146,7.8146,7.6324,7.6516,50502,0
2016-07-13,7.6228,7.6611,7.6132,7.6132,30729,0
2016-07-14,7.6036,7.6036,7.5557,7.5653,19492,0
2016-07-15,7.5173,7.5701,7.4598,7.4694,23203,0
2016-07-18,7.3927,7.4885,7.3927,7.4838,13845,0
2016-07-19,7.4598,7.4885,7.4502,7.479,18315,0
2016-07-20,7.5461,7.5461,7.4502,7.479,34261,0
2016-07-21,7.5077,7.5365,7.4694,7.479,23219,0
2016-07-22,7.5077,7.5077,7.479,7.4885,7393,0
2016-07-25,7.4845,7.4845,7.431,7.4502,9244,0
2016-07-26,7.5029,7.5183,7.5023,7.5173,19622,0
2016-07-27,7.5596,7.5844,7.5243,7.5748,40252,0
2016-07-28,7.5269,7.5695,7.5269,7.5557,27354,0
2016-07-29,7.594,7.6995,7.594,7.6803,12170,0
2016-08-01,7.7474,7.7474,7.681,7.7091,9935,0
2016-08-02,7.6803,7.6803,7.6036,7.6611,39523,0
2016-08-03,7.5653,7.6084,7.5366,7.5844,25856,0
2016-08-04,7.6036,7.7091,7.6036,7.6899,27239,0
2016-08-05,7.7282,7.7283,7.7187,7.7283,6189,0
2016-08-08,7.7378,7.757,7.7378,7.7378,18468,0
2016-08-09,7.7666,7.7762,7.7283,7.7283,10237,0
2016-08-10,7.7762,7.7917,7.7187,7.7187,10060,0
2016-08-11,7.7378,7.7762,7.7378,7.7762,13135,0
2016-08-12,7.8241,7.8241,7.7762,7.7858,28117,0
2016-08-15,7.8146,7.8337,7.8146,7.8241,27954,0
2016-08-16,7.7762,7.8203,7.7762,7.7954,4640,0
2016-08-17,7.7954,7.8443,7.7954,7.8146,193568,0
2016-08-18,7.7858,7.8146,7.757,7.7762,20040,0
2016-08-19,7.7378,7.7531,7.7378,7.7378,10538,0
2016-08-22,7.7378,7.8529,7.7378,7.8241,51662,0
2016-08-23,7.8721,7.8721,7.8051,7.8721,27950,0
2016-08-24,7.8529,7.914,7.8529,7.9104,17662,0
2016-08-25,7.8913,7.9104,7.8724,7.8724,10037,0
2016-08-26,7.8337,7.8913,7.7954,7.805,35396,0
2016-08-29,7.7762,7.8152,7.7378,7.7378,17826,0
2016-08-30,7.757,7.8146,7.757,7.7858,18659,0
2016-08-31,7.7474,7.7802,7.7474,7.7666,18136,0
2016-09-01,7.8241,7.8241,7.7762,7.7858,32114,0
2016-09-02,7.8146,7.8355,7.805,7.8146,9729,0
2016-09-06,7.8433,7.8433,7.805,7.805,44603,0
2016-09-07,7.8433,7.8721,7.8337,7.8337,125898,0
2016-09-08,7.8625,7.8721,7.8529,7.8625,6978,0
2016-09-09,7.7474,7.7635,7.594,7.7378,16243,0
2016-09-12,7.6707,7.7092,7.6611,7.7091,33547,0
2016-09-13,7.6707,7.6995,7.5845,7.594,7418,0
2016-09-14,7.5844,7.594,7.5365,7.594,18328,0
2016-09-15,7.5269,7.6228,7.5269,7.6132,17719,0
2016-09-16,7.6132,7.6132,7.5748,7.594,26581,0
2016-09-19,7.6228,7.6325,7.5653,7.5843,127799,0
2016-09-20,7.6228,7.7091,7.6228,7.6611,220171,0
2016-09-21,7.757,7.8722,7.757,7.8721,80537,0
2016-09-22,7.9009,7.9563,7.9009,7.9392,16660,0
2016-09-23,7.9009,7.9296,7.8817,7.9009,23181,0
2016-09-26,7.8625,7.8625,7.7858,7.8241,6667,0
2016-09-27,7.8625,7.9009,7.8625,7.8913,2479,0
2016-09-28,7.8913,7.9009,7.8722,7.9008,12672,0
2016-09-29,7.9009,7.92,7.9008,7.92,16851,0
2016-09-30,7.8337,7.9009,7.8337,7.8817,9277,0
2016-10-03,7.8913,7.92,7.8817,7.9009,5242,0
2016-10-04,7.9009,7.9009,7.8222,7.8721,13470,0
2016-10-05,7.9009,7.9296,7.8721,7.92,20295,0
2016-10-06,7.8337,7.8721,7.8337,7.8625,16768,0
2016-10-07,7.757,7.8184,7.757,7.8146,4116,0
2016-10-10,7.8625,7.8625,7.8529,7.853,2506,0
2016-10-11,7.8433,7.8433,7.7956,7.8241,14117,0
2016-10-12,7.757,7.7761,7.7474,7.7669,6377,0
2016-10-13,7.7282,7.757,7.7187,7.757,23608,0
2016-10-14,7.757,7.776,7.757,7.757,2503,0
2016-10-17,7.7762,7.7762,7.6943,7.6971,6380,0
2016-10-18,7.7378,7.7666,7.6803,7.7283,44980,0
2016-10-19,7.7474,7.7858,7.7474,7.7666,13941,0
2016-10-20,7.805,7.8529,7.805,7.8275,9839,0
2016-10-21,7.8169,7.8432,7.7858,7.8432,2020,0
2016-10-24,7.8146,7.824,7.8051,7.8086,3704,0
2016-10-25,7.8251,7.8433,7.8251,7.8337,2552,0
2016-10-26,7.8168,7.8234,7.805,7.805,3619,0
2016-10-27,7.8337,7.8364,7.7858,7.8337,11272,0
2016-10-28,7.8433,7.8433,7.8122,7.8146,5747,0
2016-10-31,7.8433,7.8433,7.8145,7.8146,801,0
2016-11-01,7.8241,7.8529,7.8241,7.8335,14892,0
2016-11-02,7.7762,7.8069,7.7762,7.805,15400,0
2016-11-03,7.8241,7.8241,7.8146,7.8241,8440,0
2016-11-04,7.7187,7.7762,7.7187,7.7474,12419,0
2016-11-07,7.757,7.805,7.7474,7.805,7311,0
2016-11-08,7.757,7.7858,7.7509,7.7509,11826,0
2016-11-09,7.6132,7.6426,7.431,7.6324,30562,0
2016-11-10,7.7187,7.757,7.6803,7.7091,33216,0
2016-11-11,7.5748,7.6899,7.5748,7.6324,13384,0
2016-11-14,7.5748,7.6132,7.5365,7.5461,28449,0
2016-11-15,7.4885,7.5461,7.4885,7.5461,10618,0
2016-11-16,7.4885,7.6468,7.479,7.479,5165,0
2016-11-17,7.527,7.5365,7.5173,7.5336,16933,0
2016-11-18,7.479,7.5653,7.479,7.5365,7809,0
2016-11-21,7.479,7.4981,7.479,7.4981,2915,0
2016-11-22,7.4885,7.504,7.4885,7.504,1765,0
2016-11-23,7.4694,7.4885,7.4598,7.4694,9515,0
2016-11-25,7.4406,7.5174,7.4406,7.5174,1222,0
2016-11-28,7.479,7.479,7.4406,7.4693,2600,0
2016-11-29,7.4406,7.4847,7.4406,7.479,11594,0
2016-11-30,7.4598,7.4981,7.4598,7.4981,15074,0
2016-12-01,7.4406,7.4981,7.4406,7.4981,14117,0
2016-12-02,7.3543,7.431,7.3447,7.4214,32324,0
2016-12-05,7.3255,7.3735,7.3255,7.3735,17452,0
2016-12-06,7.431,7.431,7.316,7.3831,37037,0
2016-12-07,7.3351,7.3927,7.316,7.3831,14490,0
2016-12-08,7.3927,7.4392,7.3927,7.4118,34358,0
2016-12-09,7.3639,7.4214,7.3639,7.4214,27001,0
2016-12-12,7.3447,7.3651,7.3064,7.3543,23217,0
2016-12-13,7.4118,7.4406,7.4023,7.4118,15864,0
2016-12-14,7.4214,7.4406,7.3927,7.4118,17984,0
2016-12-15,7.3351,7.3543,7.2968,7.316,16680,0
2016-12-16,7.2872,7.2968,7.2872,7.2872,4485,0
2016-12-19,7.2968,7.3064,7.2968,7.3064,7614,0
2016-12-20,7.3255,7.3735,7.3064,7.3735,18020,0
2016-12-21,7.3735,7.3735,7.3255,7.3447,54243,0
2016-12-22,7.316,7.3831,7.3062,7.3639,35103,0
2016-12-23,7.3543,7.3831,7.3543,7.3735,18700,0
2016-12-27,7.3543,7.3639,7.3427,7.3639,19160,0
2016-12-28,7.36,7.39,7.35,7.39,226806,0
2016-12-29,7.34,7.34,7.31,7.31,26928,0
2016-12-30,7.34,7.39,7.34,7.365,7265,0
2017-01-03,7.3401,7.42,7.3401,7.36,10304,0
2017-01-04,7.49,7.5,7.47,7.48,24534,0
2017-01-05,7.54,7.63,7.5317,7.54,26613,0
2017-01-06,7.61,7.61,7.57,7.57,11447,0
2017-01-09,7.58,7.59,7.57,7.57,28467,0
2017-01-10,7.55,7.61,7.55,7.61,7129,0
2017-01-11,7.6,7.7299,7.583,7.66,15861,0
2017-01-12,7.65,7.77,7.63,7.66,28426,0
2017-01-13,7.68,7.695,7.6525,7.695,1917,0
2017-01-17,7.62,7.6799,7.62,7.62,23804,0
2017-01-18,7.61,7.65,7.61,7.64,8592,0
2017-01-19,7.64,7.64,7.57,7.58,15257,0
2017-01-20,7.61,7.6205,7.61,7.61,3280,0
2017-01-23,7.64,7.65,7.62,7.62,11775,0
2017-01-24,7.59,7.63,7.59,7.62,22654,0
2017-01-25,7.64,7.7,7.64,7.7,98793,0
2017-01-26,7.7,7.74,7.7,7.71,25771,0
2017-01-27,7.66,7.67,7.63,7.65,22480,0
2017-01-30,7.65,7.65,7.6101,7.62,34213,0
2017-01-31,7.61,7.62,7.58,7.6,27665,0
2017-02-01,7.63,7.7,7.63,7.7,46458,0
2017-02-02,7.65,7.7,7.65,7.7,17386,0
2017-02-03,7.71,7.75,7.71,7.74,12902,0
2017-02-06,7.71,7.74,7.71,7.74,7351,0
2017-02-07,7.72,7.76,7.72,7.7599,25092,0
2017-02-08,7.76,7.77,7.75,7.75,18420,0
2017-02-09,7.71,7.76,7.71,7.75,32283,0
2017-02-10,7.77,7.86,7.76,7.84,38814,0
2017-02-13,7.87,7.87,7.82,7.865,22264,0
2017-02-14,7.84,7.851,7.81,7.85,6806,0
2017-02-15,7.79,7.82,7.79,7.81,6085,0
2017-02-16,7.77,7.81,7.77,7.78,25237,0
2017-02-17,7.78,7.79,7.78,7.78,9286,0
2017-02-21,7.79,7.845,7.79,7.82,5305,0
2017-02-22,7.79,7.83,7.79,7.83,2745,0
2017-02-23,7.82,7.84,7.8,7.82,7279,0
2017-02-24,7.8,7.8199,7.79,7.8,4474,0
2017-02-27,7.75,7.8,7.75,7.8,9807,0
2017-02-28,7.8,7.814,7.77,7.79,15303,0
2017-03-01,7.791,7.84,7.75,7.833,8697,0
2017-03-02,7.77,7.81,7.77,7.7999,9487,0
2017-03-03,7.78,7.78,7.76,7.78,23324,0
2017-03-06,7.77,7.78,7.77,7.77,10148,0
2017-03-07,7.75,7.7821,7.75,7.75,14207,0
2017-03-08,7.7,7.76,7.69,7.74,11103,0
2017-03-09,7.67,7.72,7.65,7.72,29586,0
2017-03-10,7.74,7.77,7.72,7.73,12336,0
2017-03-13,7.8,7.8,7.78,7.78,50100,0
2017-03-14,7.77,7.78,7.77,7.77,9208,0
2017-03-15,7.77,7.82,7.76,7.81,79177,0
2017-03-16,7.84,7.8601,7.8328,7.85,57602,0
2017-03-17,7.89,7.89,7.86,7.87,70480,0
2017-03-20,7.9,7.9,7.86,7.87,55694,0
2017-03-21,7.88,7.89,7.841,7.86,15736,0
2017-03-22,7.85,7.89,7.83,7.87,43506,0
2017-03-23,7.8601,7.8993,7.8601,7.8761,2940,0
2017-03-24,7.91,8.17,7.9,8.03,144065,0
2017-03-27,8,8,7.95,7.96,7249,0
2017-03-28,8.02,8.08,8.02,8.055,14770,0
2017-03-29,8.1,8.1,8.07,8.1,13791,0
2017-03-30,8.02,8.06,8.0125,8.03,33552,0
2017-03-31,7.94,7.96,7.9001,7.96,63224,0
2017-04-03,7.9201,7.9525,7.9201,7.9525,2259,0
2017-04-04,7.96,8,7.96,8,5504,0
2017-04-05,7.99,8.02,7.98,8.01,13390,0
2017-04-06,7.92,7.97,7.92,7.97,34289,0
2017-04-07,7.94,8.01,7.94,7.99,4561,0
2017-04-10,7.98,8.01,7.97,8,4518,0
2017-04-11,7.98,8.04,7.97,8.04,21200,0
2017-04-12,7.99,8.0579,7.99,8.03,12959,0
2017-04-13,7.97,8.001,7.97,8,4651,0
2017-04-17,8.09,8.1,8.05,8.07,16167,0
2017-04-18,8.04,8.11,8.04,8.1,12885,0
2017-04-19,8.08,8.08,8.03,8.0408,47174,0
2017-04-20,8.06,8.1,8.06,8.09,1551,0
2017-04-21,8.08,8.11,8.08,8.1084,12889,0
2017-04-24,8.14,8.15,8.139,8.14,21465,0
2017-04-25,8.22,8.22,8.15,8.18,7715,0
2017-04-26,8.2,8.2,8.2,8.2,2039,0
2017-04-27,8.18,8.24,8.18,8.21,20072,0
2017-04-28,8.12,8.19,8.12,8.19,3536,0
2017-05-01,8.185,8.2,8.17,8.17,3882,0
2017-05-02,8.181,8.24,8.18,8.24,8746,0
2017-05-03,8.18,8.21,8.18,8.21,2934,0
2017-05-04,8.2,8.2,8.18,8.18,7960,0
2017-05-05,8.19,8.23,8.19,8.23,19664,0
2017-05-08,8.25,8.27,8.23,8.27,26128,0
2017-05-09,8.28,8.28,8.26,8.26,8137,0
2017-05-10,8.24,8.29,8.24,8.25,34567,0
2017-05-11,8.25,8.25,8.22,8.24,28120,0
2017-05-12,8.23,8.26,8.2221,8.25,20360,0
2017-05-15,8.259,8.29,8.259,8.29,18129,0
2017-05-16,8.2758,8.3,8.27,8.295,42378,0
2017-05-17,8.28,8.29,8.2402,8.25,54144,0
2017-05-18,8.25,8.2965,8.23,8.28,20684,0
2017-05-19,8.31,8.37,8.31,8.37,11096,0
2017-05-22,8.36,8.38,8.31,8.37,20097,0
2017-05-23,8.31,8.3735,8.31,8.36,29798,0
2017-05-24,8.41,8.41,8.37,8.3877,2793,0
2017-05-25,8.4475,8.45,8.4192,8.45,23864,0
2017-05-26,8.44,8.44,8.4001,8.41,4296,0
2017-05-30,8.43,8.44,8.4207,8.44,4702,0
2017-05-31,8.47,8.48,8.46,8.48,13540,0
2017-06-01,8.47,8.5,8.47,8.48,33784,0
2017-06-02,8.62,8.62,8.54,8.62,18363,0
2017-06-05,8.59,8.6282,8.55,8.62,7789,0
2017-06-06,8.65,8.65,8.64,8.6413,3270,0
2017-06-07,8.7,8.7,8.6501,8.68,4322,0
2017-06-08,8.62,8.64,8.544,8.63,6563,0
2017-06-09,8.56,8.58,8.53,8.53,18986,0
2017-06-12,8.61,8.61,8.5561,8.56,14646,0
2017-06-13,8.5829,8.5829,8.5801,8.5828,1458,0
2017-06-14,8.61,8.61,8.58,8.58,2536,0
2017-06-15,8.54,8.54,8.49,8.5,8552,0
2017-06-16,8.5699,8.5699,8.5404,8.56,4512,0
2017-06-19,8.57,8.6,8.54,8.59,12988,0
2017-06-20,8.5998,8.6,8.51,8.57,16835,0
2017-06-21,8.6193,8.6193,8.58,8.58,3257,0
2017-06-22,8.626,8.635,8.55,8.58,10121,0
2017-06-23,8.61,8.6186,8.6,8.6,1104,0
2017-06-26,8.6,8.6013,8.53,8.54,14040,0
2017-06-27,8.5801,8.5801,8.56,8.56,1656,0
2017-06-28,8.5292,8.6,8.5292,8.58,10260,0
2017-06-29,8.52,8.54,8.4836,8.4836,7398,0
2017-06-30,8.5476,8.5476,8.49,8.5,5823,0
2017-07-03,8.4908,8.4908,8.4908,8.4908,828,0
2017-07-05,8.48,8.48,8.45,8.46,4393,0
2017-07-06,8.4,8.4317,8.4,8.4,5146,0
2017-07-07,8.39,8.41,8.3799,8.39,6346,0
2017-07-10,8.35,8.38,8.34,8.35,25724,0
2017-07-11,8.34,8.39,8.32,8.3701,14281,0
2017-07-12,8.41,8.4399,8.41,8.41,10956,0
2017-07-13,8.38,8.4393,8.38,8.42,3484,0
2017-07-14,8.48,8.48,8.45,8.45,8797,0
2017-07-17,8.47,8.47,8.41,8.43,11832,0
2017-07-18,8.497,8.4992,8.46,8.46,2674,0
2017-07-19,8.49,8.55,8.49,8.52,3968,0
2017-07-20,8.5196,8.53,8.506,8.52,4045,0
2017-07-21,8.55,8.6,8.54,8.59,20476,0
2017-07-24,8.56,8.58,8.55,8.58,2960,0
2017-07-25,8.54,8.6033,8.54,8.6,7015,0
2017-07-26,8.57,8.6,8.57,8.6,6485,0
2017-07-27,8.59,8.61,8.52,8.56,18069,0
2017-07-28,8.595,8.602,8.57,8.6,14616,0
2017-07-31,8.6399,8.66,8.6399,8.65,3725,0
2017-08-01,8.67,8.72,8.66,8.7081,35378,0
2017-08-02,8.73,8.76,8.71,8.76,21922,0
2017-08-03,8.73,8.79,8.73,8.78,6174,0
2017-08-04,8.7,8.7768,8.69,8.77,4354,0
2017-08-07,8.77,8.77,8.75,8.75,2739,0
2017-08-08,8.68,8.7074,8.68,8.69,4037,0
2017-08-09,8.68,8.7,8.68,8.7,28623,0
2017-08-10,8.66,8.66,8.46,8.48,57627,0
2017-08-11,8.55,8.6,8.55,8.55,3362,0
2017-08-14,8.49,8.5564,8.48,8.5564,19921,0
2017-08-15,8.6,8.62,8.57,8.62,38306,0
2017-08-16,8.59,8.6,8.56,8.6,6703,0
2017-08-17,8.63,8.63,8.57,8.5701,15686,0
2017-08-18,8.59,8.61,8.5801,8.61,3858,0
2017-08-21,8.59,8.6,8.58,8.59,5668,0
2017-08-22,8.6,8.66,8.5901,8.66,21180,0
2017-08-23,8.66,8.69,8.631,8.69,11696,0
2017-08-24,8.63,8.6472,8.604,8.6472,5028,0
2017-08-25,8.65,8.6686,8.6275,8.65,10737,0
2017-08-28,8.57,8.63,8.57,8.62,14700,0
2017-08-29,8.642,8.68,8.61,8.68,6326,0
2017-08-30,8.65,8.65,8.6,8.65,14302,0
2017-08-31,8.7,8.73,8.6487,8.72,39765,0
2017-09-01,8.64,8.697,8.64,8.69,13139,0
2017-09-05,8.62,8.62,8.57,8.62,9918,0
2017-09-06,8.57,8.61,8.54,8.55,5750,0
2017-09-07,8.63,8.6636,8.62,8.6613,8821,0
2017-09-08,8.73,8.74,8.68,8.73,7945,0
2017-09-11,8.75,8.779,8.7474,8.77,2608,0
2017-09-12,8.72,8.8202,8.718,8.802,30701,0
2017-09-13,8.8,8.8,8.7,8.78,24947,0
2017-09-14,8.78,8.78,8.66,8.76,12690,0
2017-09-15,8.73,8.81,8.67,8.81,26872,0
2017-09-18,8.75,8.75,8.68,8.72,17337,0
2017-09-19,8.72,8.8,8.72,8.8,22206,0
2017-09-20,8.8,8.8,8.751,8.751,1774,0
2017-09-21,8.71,8.73,8.68,8.725,22743,0
2017-09-22,8.68,8.73,8.66,8.7,9934,0
2017-09-25,8.72,8.79,8.7,8.77,21909,0
2017-09-26,8.75,8.75,8.7026,8.7026,4924,0
2017-09-27,8.66,8.71,8.66,8.7,7489,0
2017-09-28,8.71,8.74,8.7,8.73,15751,0
2017-09-29,8.74,8.74,8.68,8.71,6905,0
2017-10-02,8.6788,8.73,8.67,8.73,31541,0
2017-10-03,8.7371,8.8,8.73,8.8,33468,0
2017-10-04,8.77,8.82,8.77,8.8,34581,0
2017-10-05,8.8,8.8196,8.7814,8.79,11440,0
2017-10-06,8.7769,8.8,8.7539,8.8,14650,0
2017-10-09,8.7786,8.8181,8.77,8.77,41336,0
2017-10-10,8.8,8.82,8.79,8.82,40996,0
2017-10-11,8.82,8.85,8.81,8.83,28824,0
2017-10-12,8.85,8.88,8.83,8.87,12510,0
2017-10-13,8.9,8.97,8.9,8.96,15994,0
2017-10-16,8.99,9.03,8.9894,9.03,11813,0
2017-10-17,9.05,9.05,9.01,9.0292,7066,0
2017-10-18,8.99,9.0476,8.99,9,12712,0
2017-10-19,8.97,9.02,8.97,9.01,4192,0
2017-10-20,9.02,9.02,8.9883,9,4952,0
2017-10-23,8.99,9.04,8.99,9.03,13826,0
2017-10-24,9.11,9.12,9.1,9.1101,8229,0
2017-10-25,9.09,9.09,9.02,9.05,27038,0
2017-10-26,9.04,9.0668,9.02,9.02,6855,0
2017-10-27,9.09,9.12,9.07,9.12,10091,0
2017-10-30,9.11,9.18,9.1015,9.18,16286,0
2017-10-31,9.21,9.21,9.16,9.17,2845,0
2017-11-01,9.19,9.23,9.19,9.21,12864,0
2017-11-02,9.21,9.21,9.1732,9.19,7888,0
2017-11-03,9.1814,9.19,9.16,9.18,3130,0
2017-11-06,9.19,9.22,9.1874,9.22,20058,0
2017-11-07,9.23,9.27,9.2102,9.23,26139,0
2017-11-08,9.3,9.35,9.3,9.3,8805,0
2017-11-09,9.29,9.29,9.14,9.21,29504,0
2017-11-10,9.24,9.24,8.94,8.94,33365,0
