Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.4663,5.4792,5.447,5.4792,10138,0
2005-02-28,5.447,5.4852,5.447,5.4852,12015,0
2005-03-01,5.4792,5.4792,5.408,5.4344,10138,0
2005-03-02,5.4148,5.4722,5.4148,5.4722,5305,0
2005-03-03,5.4344,5.4594,5.4344,5.4594,8116,0
2005-03-04,5.447,5.4594,5.4214,5.4344,29496,0
2005-03-07,5.4148,5.4535,5.4148,5.447,15143,0
2005-03-08,5.447,5.447,5.4022,5.4022,5305,0
2005-03-09,5.3828,5.4148,5.3383,5.3506,36984,0
2005-03-10,5.3574,5.3574,5.2862,5.2862,20910,0
2005-03-11,5.3192,5.3506,5.2932,5.2932,19821,0
2005-03-14,5.3121,5.3311,5.2932,5.3121,7019,0
2005-03-15,5.3192,5.3632,5.2932,5.3632,12640,0
2005-03-16,5.3828,5.3828,5.3061,5.3192,12954,0
2005-03-17,5.3506,5.3506,5.1771,5.2225,38857,0
2005-03-18,5.2542,5.2807,5.2542,5.2674,5620,0
2005-03-21,5.2225,5.2288,5.1646,5.216,15143,0
2005-03-22,5.2288,5.2418,5.1717,5.2035,17324,0
2005-03-23,5.1902,5.1902,5.0493,5.1525,46187,0
2005-03-24,5.1392,5.1583,5.0625,5.0948,31832,0
2005-03-28,5.0302,5.0625,4.9853,4.9986,90975,0
2005-03-29,5.0175,5.0948,5.0175,5.0948,15143,0
2005-03-30,5.088,5.1004,5.0371,5.1004,15143,0
2005-03-31,5.1004,5.1392,5.0687,5.1392,11393,0
2005-04-01,5.1262,5.1392,5.12,5.1262,16225,0
2005-04-04,5.1262,5.1455,5.1262,5.1455,13263,0
2005-04-05,5.1455,5.1525,5.1135,5.1392,9200,0
2005-04-06,5.1392,5.1392,5.0302,5.1262,10610,0
2005-04-07,5.0948,5.1392,5.0625,5.1262,19660,0
2005-04-08,5.1331,5.1331,5.0625,5.0948,17477,0
2005-04-11,5.0687,5.1331,5.0687,5.1135,14671,0
2005-04-12,5.12,5.1392,5.12,5.1262,11393,0
2005-04-13,5.1392,5.1392,5.088,5.1262,16073,0
2005-04-14,5.1077,5.1392,5.088,5.1392,37138,0
2005-04-15,5.0948,5.1455,5.0948,5.1262,17324,0
2005-04-18,5.0812,5.1646,5.0812,5.1262,17166,0
2005-04-19,5.1583,5.1771,5.1262,5.1646,13883,0
2005-04-20,5.1455,5.1455,5.088,5.1262,17166,0
2005-04-21,5.1583,5.1902,5.1077,5.1902,15917,0
2005-04-22,5.1845,5.1845,5.1845,5.1845,1247,0
2005-04-25,5.1455,5.2035,5.1455,5.1966,22158,0
2005-04-26,5.2035,5.2035,5.1646,5.1717,11709,0
2005-04-27,5.2352,5.2542,5.1455,5.1646,31056,0
2005-04-28,5.216,5.2288,5.1525,5.2288,12954,0
2005-04-29,5.1717,5.1717,5.1455,5.1455,3588,0
2005-05-02,5.12,5.1455,5.12,5.1455,12170,0
2005-05-03,5.1771,5.216,5.1525,5.1525,8896,0
2005-05-04,5.1331,5.1646,5.1331,5.1646,6093,0
2005-05-05,5.1902,5.216,5.1525,5.1525,3753,0
2005-05-06,5.2097,5.2288,5.1262,5.1331,12954,0
2005-05-09,5.1331,5.1966,5.1331,5.1583,12954,0
2005-05-10,5.1331,5.1717,5.1331,5.1717,8735,0
2005-05-11,5.1583,5.2418,5.1392,5.2418,14517,0
2005-05-12,5.2288,5.2542,5.1771,5.2482,12640,0
2005-05-13,5.2542,5.2542,5.1845,5.2418,21068,0
2005-05-16,5.1902,5.2542,5.1646,5.2542,6552,0
2005-05-17,5.2862,5.2862,5.1717,5.1717,6863,0
2005-05-18,5.2482,5.2738,5.1845,5.2738,24970,0
2005-05-19,5.2482,5.2674,5.2097,5.2542,10297,0
2005-05-20,5.2738,5.2738,5.1646,5.2542,11861,0
2005-05-23,5.1966,5.2482,5.1845,5.2482,7182,0
2005-05-24,5.2482,5.2482,5.2035,5.2035,3588,0
2005-05-25,5.1902,5.2288,5.1646,5.2097,19660,0
2005-05-26,5.2482,5.2862,5.2097,5.2542,15917,0
2005-05-27,5.2288,5.2738,5.2225,5.2542,7019,0
2005-05-31,5.2035,5.2862,5.1966,5.2418,31210,0
2005-06-01,5.1966,5.2288,5.1966,5.2288,3588,0
2005-06-02,5.2482,5.2542,5.2418,5.2482,10768,0
2005-06-03,5.2225,5.2482,5.2097,5.2482,4988,0
2005-06-06,5.2482,5.2738,5.2418,5.2612,37923,0
2005-06-07,5.2993,5.3767,5.2542,5.3192,16696,0
2005-06-08,5.3506,5.3506,5.2674,5.2862,23249,0
2005-06-09,5.3311,5.3311,5.2807,5.3061,3902,0
2005-06-10,5.2862,5.2932,5.2482,5.2482,7486,0
2005-06-13,5.2674,5.2862,5.2482,5.2482,5620,0
2005-06-14,5.2932,5.2993,5.2418,5.2542,33239,0
2005-06-15,5.2862,5.2862,5.2482,5.2542,4525,0
2005-06-16,5.3121,5.3192,5.1966,5.3192,33712,0
2005-06-17,5.3311,5.3311,5.2418,5.2542,9200,0
2005-06-20,5.2738,5.2738,5.1717,5.2035,31056,0
2005-06-21,5.2352,5.2352,5.1966,5.2288,12015,0
2005-06-22,5.2862,5.3061,5.2352,5.2738,12640,0
2005-06-23,5.2738,5.4148,5.2738,5.3828,18722,0
2005-06-24,5.3506,5.3506,5.2738,5.3061,21851,0
2005-06-27,5.2807,5.2862,5.2097,5.2225,37294,0
2005-06-28,5.2097,5.2738,5.1966,5.2225,26530,0
2005-06-29,5.1845,5.2418,5.1845,5.2418,4686,0
2005-06-30,5.2542,5.2738,5.1845,5.2418,22158,0
2005-07-01,5.2482,5.2482,5.1902,5.1902,11861,0
2005-07-05,5.1717,5.2288,5.1646,5.1902,17166,0
2005-07-06,5.1966,5.2352,5.1966,5.2097,9200,0
2005-07-07,5.1966,5.2352,5.1902,5.2352,5768,0
2005-07-08,5.2482,5.2738,5.1966,5.2738,10138,0
2005-07-11,5.2674,5.2993,5.2035,5.2542,3902,0
2005-07-12,5.2035,5.2097,5.1902,5.1966,22939,0
2005-07-13,5.2225,5.2288,5.1902,5.216,16383,0
2005-07-14,5.2542,5.2542,5.1902,5.2352,28716,0
2005-07-15,5.2352,5.2482,5.2035,5.2482,19660,0
2005-07-18,5.2542,5.2542,5.1966,5.2097,5768,0
2005-07-19,5.2738,5.2738,5.1966,5.2738,26218,0
2005-07-20,5.2225,5.2612,5.2225,5.2542,12640,0
2005-07-21,5.2612,5.2674,5.1902,5.2288,28716,0
2005-07-22,5.2288,5.2288,5.1902,5.2225,5768,0
2005-07-25,5.2542,5.2542,5.2097,5.2288,11078,0
2005-07-26,5.2542,5.2612,5.1902,5.2542,22631,0
2005-07-27,5.2674,5.2807,5.2225,5.2807,10922,0
2005-07-28,5.2993,5.3506,5.2482,5.3445,35584,0
2005-07-29,5.3506,5.3506,5.2674,5.3192,20600,0
2005-08-01,5.2542,5.3445,5.2288,5.2418,11393,0
2005-08-02,5.3061,5.3061,5.2352,5.2352,15604,0
2005-08-03,5.2862,5.2862,5.216,5.2225,8271,0
2005-08-04,5.2097,5.2288,5.1771,5.2288,20136,0
2005-08-05,5.1966,5.2035,5.1966,5.2035,1561,0
2005-08-08,5.1845,5.2035,5.1583,5.1966,17791,0
2005-08-09,5.2225,5.2225,5.1966,5.2097,5148,0
2005-08-10,5.2352,5.2352,5.1525,5.2225,15760,0
2005-08-11,5.2352,5.2352,5.1583,5.1902,6398,0
2005-08-12,5.2225,5.2225,5.1525,5.1771,4988,0
2005-08-15,5.1646,5.2035,5.1646,5.1771,9366,0
2005-08-16,5.2035,5.2035,5.1331,5.1392,24814,0
2005-08-17,5.2035,5.2035,5.1771,5.1771,22158,0
2005-08-18,5.1583,5.2225,5.1525,5.2225,7647,0
2005-08-19,5.2225,5.2225,5.1717,5.1717,21380,0
2005-08-22,5.1902,5.1902,5.1717,5.1771,5620,0
2005-08-23,5.2035,5.2035,5.1646,5.1771,15446,0
2005-08-24,5.2225,5.2225,5.1771,5.1902,19354,0
2005-08-25,5.1771,5.2288,5.1771,5.1902,36830,0
2005-08-26,5.2035,5.2035,5.1771,5.1845,27936,0
2005-08-29,5.216,5.216,5.1771,5.2097,15290,0
2005-08-30,5.2225,5.2225,5.1845,5.2097,19194,0
2005-08-31,5.2225,5.2225,5.1845,5.2097,9833,0
2005-09-01,5.1771,5.2418,5.1717,5.216,24190,0
2005-09-02,5.2482,5.2674,5.1845,5.2225,13263,0
2005-09-06,5.1902,5.2035,5.1902,5.1902,7182,0
2005-09-07,5.1845,5.1902,5.1717,5.1902,11078,0
2005-09-08,5.1902,5.1902,5.1902,5.1902,773,0
2005-09-09,5.1902,5.3192,5.1902,5.3192,37609,0
2005-09-12,5.2862,5.2862,5.2288,5.2862,18416,0
2005-09-13,5.2542,5.2542,5.216,5.2288,7486,0
2005-09-14,5.2542,5.2612,5.2288,5.2352,19971,0
2005-09-15,5.2352,5.3121,5.2288,5.2418,15917,0
2005-09-16,5.2932,5.2993,5.2288,5.2288,12015,0
2005-09-19,5.2288,5.2288,5.1902,5.1902,10297,0
2005-09-20,5.1902,5.1966,5.1902,5.1902,5148,0
2005-09-21,5.2097,5.2225,5.1966,5.216,9200,0
2005-09-22,5.1902,5.2482,5.1902,5.1902,32299,0
2005-09-23,5.1902,5.2225,5.1717,5.216,20600,0
2005-09-26,5.1902,5.1902,5.1392,5.1392,11547,0
2005-09-27,5.1392,5.1583,5.0754,5.1583,16073,0
2005-09-28,5.1771,5.2352,5.0625,5.0754,45572,0
2005-09-29,5.0429,5.1583,5.0429,5.1004,12170,0
2005-09-30,5.1004,5.1646,5.1004,5.1646,4686,0
2005-10-03,5.1262,5.1262,5.0948,5.0948,27620,0
2005-10-04,5.1455,5.1455,5.1455,5.1455,773,0
2005-10-05,5.0812,5.1455,5.0754,5.0812,22781,0
2005-10-06,5.0812,5.088,5.0812,5.0812,10297,0
2005-10-07,5.0812,5.088,4.9724,4.9853,40102,0
2005-10-10,4.9853,5.0948,4.9793,5.0948,13417,0
2005-10-11,5.0429,5.0429,4.9853,5.011,16696,0
2005-10-12,4.9986,5.0625,4.9916,4.9986,22002,0
2005-10-13,4.9916,5.0302,4.9724,4.9793,18722,0
2005-10-14,4.9793,5.0302,4.9342,4.9342,10297,0
2005-10-17,5.0493,5.0493,4.7227,4.7675,78342,0
2005-10-18,4.7739,4.8125,4.7483,4.7864,27620,0
2005-10-19,4.7675,4.902,4.7675,4.902,23408,0
2005-10-20,4.8702,4.915,4.8057,4.915,16545,0
2005-10-21,4.902,4.9087,4.8956,4.902,26838,0
2005-10-24,4.915,4.9599,4.902,4.9532,19660,0
2005-10-25,4.9599,4.9599,4.9215,4.9215,37923,0
2005-10-26,4.9342,4.9472,4.9215,4.9215,18416,0
2005-10-27,4.9532,4.9916,4.9532,4.9793,43225,0
2005-10-28,4.9724,5.0045,4.9724,4.9986,22939,0
2005-10-31,4.9342,4.9853,4.9342,4.9853,15143,0
2005-11-01,4.9342,4.9342,4.8828,4.8828,11393,0
2005-11-02,4.8828,4.9277,4.8763,4.9277,6552,0
2005-11-03,4.9087,4.9277,4.8575,4.9277,16383,0
2005-11-04,4.902,4.902,4.8189,4.8828,10460,0
2005-11-07,4.8702,4.9087,4.8702,4.9087,27310,0
2005-11-08,4.8763,4.9277,4.8763,4.9215,19507,0
2005-11-09,4.9342,4.9342,4.8702,4.915,16545,0
2005-11-10,4.9087,4.9215,4.8896,4.902,7334,0
2005-11-11,4.8896,4.915,4.8441,4.8632,13883,0
2005-11-14,4.902,4.915,4.8509,4.8828,5148,0
2005-11-15,4.8763,4.9532,4.8763,4.902,20910,0
2005-11-16,4.9215,4.9215,4.8441,4.8575,21534,0
2005-11-17,4.8702,4.9724,4.8509,4.9087,12954,0
2005-11-18,4.9472,4.9472,4.8314,4.8314,35890,0
2005-11-21,4.8125,4.8441,4.7864,4.8441,18568,0
2005-11-22,4.7934,4.8702,4.7934,4.7934,31367,0
2005-11-23,4.8509,4.8702,4.7934,4.8314,17008,0
2005-11-25,4.8189,4.9215,4.8189,4.8828,23566,0
2005-11-28,4.8702,4.902,4.8314,4.8509,4686,0
2005-11-29,4.8382,4.8828,4.8382,4.8702,15143,0
2005-11-30,4.8575,4.8828,4.8575,4.8828,17634,0
2005-12-01,4.8763,4.8763,4.8251,4.8382,39794,0
2005-12-02,4.8382,4.8509,4.8125,4.8441,27778,0
2005-12-05,4.8441,4.8896,4.8441,4.8896,21068,0
2005-12-06,4.8702,4.8956,4.7418,4.8702,57739,0
2005-12-07,4.8702,4.8956,4.8382,4.8702,29333,0
2005-12-08,4.8702,4.9087,4.8702,4.9087,15760,0
2005-12-09,4.8702,4.9342,4.8702,4.9342,18886,0
2005-12-12,4.8896,4.902,4.8632,4.902,18568,0
2005-12-13,4.902,4.9215,4.8632,4.8702,22781,0
2005-12-14,4.8763,4.915,4.8702,4.915,32771,0
2005-12-15,4.8828,4.9342,4.8632,4.8702,11861,0
2005-12-16,4.8702,4.9342,4.8314,4.8314,33080,0
2005-12-19,4.8956,4.8956,4.8441,4.8509,14517,0
2005-12-20,4.8382,4.8896,4.8382,4.8575,10610,0
2005-12-21,4.8575,4.902,4.8314,4.8763,33080,0
2005-12-22,4.8702,4.8763,4.8702,4.8763,24814,0
2005-12-23,4.8702,4.902,4.8441,4.8575,34017,0
2005-12-27,4.8896,4.8956,4.8189,4.8441,26218,0
2005-12-28,4.8702,4.8702,4.8057,4.8251,32930,0
2005-12-29,4.8509,4.8702,4.8251,4.8702,36047,0
2005-12-30,4.8441,4.8956,4.8382,4.8956,17166,0
2006-01-03,4.8702,4.9277,4.8702,4.9215,18568,0
2006-01-04,4.8896,4.9532,4.8702,4.9532,18096,0
2006-01-05,4.9599,4.9599,4.8896,4.9472,24503,0
2006-01-06,4.9793,4.9853,4.9663,4.9724,12488,0
2006-01-09,4.9916,4.9916,4.9724,4.9724,5768,0
2006-01-10,4.9663,5.0625,4.9663,5.0625,28247,0
2006-01-11,5.0302,5.1077,4.9986,5.1077,14204,0
2006-01-12,5.0948,5.0948,4.9342,4.9986,30274,0
2006-01-13,4.9916,5.0175,4.9532,4.9724,7647,0
2006-01-17,4.9724,5.0429,4.9724,5.0238,9523,0
2006-01-18,5.0175,5.0429,4.9793,5.0175,16225,0
2006-01-19,5.011,5.0562,4.9793,4.9793,9523,0
2006-01-20,4.9793,5.0562,4.9793,5.0493,24190,0
2006-01-23,5.0175,5.1262,4.9986,5.1262,22939,0
2006-01-24,5.1135,5.1135,5.0562,5.0625,13263,0
2006-01-25,5.0562,5.1262,5.0562,5.12,21068,0
2006-01-26,5.12,5.1262,5.12,5.12,2806,0
2006-01-27,5.0948,5.1331,5.0948,5.1135,13263,0
2006-01-30,5.12,5.1525,5.0812,5.0812,12792,0
2006-01-31,5.0754,5.1262,5.0754,5.088,12954,0
2006-02-01,5.0812,5.1077,5.0812,5.1077,12170,0
2006-02-02,5.0812,5.12,5.0493,5.0493,7334,0
2006-02-03,5.0493,5.12,5.0493,5.0562,5620,0
2006-02-06,5.0493,5.0625,5.0493,5.0625,4050,0
2006-02-07,5.0493,5.1262,4.9532,4.9663,52438,0
2006-02-08,4.9793,5.0302,4.9793,4.9986,4214,0
2006-02-09,4.9986,4.9986,4.9793,4.9853,15917,0
2006-02-10,4.9853,5.0562,4.9853,5.011,9366,0
2006-02-13,4.9916,5.0175,4.9853,4.9853,5148,0
2006-02-14,4.9853,5.0754,4.9853,4.9916,17944,0
2006-02-15,4.9916,5.0562,4.9916,4.9986,18416,0
2006-02-16,4.9853,4.9916,4.9853,4.9916,5930,0
2006-02-17,4.9853,4.9853,4.9853,4.9853,3124,0
2006-02-21,4.9853,5.0045,4.9853,4.9853,3124,0
2006-02-22,5.011,5.0493,4.9793,5.0493,31991,0
2006-02-23,5.0045,5.088,5.0045,5.0045,24190,0
2006-02-24,5.0045,5.0429,5.0045,5.011,11240,0
2006-02-27,5.0045,5.0754,5.0045,5.0754,41662,0
2006-02-28,5.0687,5.0687,4.9853,5.0175,42759,0
2006-03-01,5.0302,5.0493,4.9986,5.011,8735,0
2006-03-02,5.011,5.0948,5.0045,5.0812,32150,0
2006-03-03,5.0429,5.0429,5.0045,5.0045,10138,0
2006-03-06,5.0687,5.0687,5.0045,5.0045,15917,0
2006-03-07,5.0045,5.0562,5.0045,5.0371,9200,0
2006-03-08,5.0045,5.0045,5.0045,5.0045,636,0
2006-03-09,4.9793,4.9793,4.9663,4.9663,3124,0
2006-03-10,4.9599,5.0754,4.9599,4.9663,13114,0
2006-03-13,4.9406,4.9599,4.9215,4.9599,14047,0
2006-03-14,4.9087,4.9916,4.9087,4.9663,19660,0
2006-03-15,4.9342,4.9342,4.9215,4.9277,12015,0
2006-03-16,4.9663,4.9663,4.9277,4.9277,11709,0
2006-03-17,4.9599,4.9663,4.9342,4.9472,3902,0
2006-03-20,4.9406,4.9663,4.9342,4.9599,16073,0
2006-03-21,4.9342,4.9793,4.9342,4.9472,14820,0
2006-03-22,4.9472,4.9986,4.9406,4.9532,33712,0
2006-03-23,4.9986,5.0302,4.9532,5.0238,11547,0
2006-03-24,4.9986,5.0238,4.9342,5.0238,16383,0
2006-03-27,4.9724,4.9916,4.9406,4.9916,18886,0
2006-03-28,4.9472,4.9986,4.9472,4.9986,5148,0
2006-03-29,4.9663,5.0175,4.9599,4.9599,8896,0
2006-03-30,4.9599,5.011,4.9342,4.9342,14820,0
2006-03-31,4.9853,4.9853,4.9277,4.9342,16696,0
2006-04-03,4.9215,4.9916,4.8763,4.8896,19821,0
2006-04-04,4.8763,4.9277,4.8763,4.8828,8116,0
2006-04-05,4.8828,4.9342,4.8828,4.9342,6716,0
2006-04-06,4.902,4.902,4.8702,4.8828,7019,0
2006-04-07,4.8763,4.9277,4.8763,4.9277,1877,0
2006-04-10,4.8763,4.902,4.8057,4.8314,38389,0
2006-04-11,4.8956,4.902,4.8057,4.8125,33402,0
2006-04-12,4.8125,4.8702,4.8057,4.8189,15917,0
2006-04-13,4.8057,4.8057,4.7864,4.7934,17634,0
2006-04-17,4.7934,4.8509,4.7934,4.7996,12954,0
2006-04-18,4.8251,4.902,4.8251,4.8251,17008,0
2006-04-19,4.8251,4.8956,4.8251,4.8956,21851,0
2006-04-20,4.8702,4.915,4.8702,4.8956,47281,0
2006-04-21,4.902,4.902,4.8702,4.8702,7647,0
2006-04-24,4.8509,4.8828,4.8382,4.8828,46512,0
2006-04-25,4.8382,4.8956,4.8314,4.8314,29651,0
2006-04-26,4.8956,4.9087,4.8702,4.8702,17791,0
2006-04-27,4.8702,4.9342,4.8702,4.8828,30431,0
2006-04-28,4.8702,4.9342,4.8702,4.9342,6398,0
2006-05-01,4.8702,4.9342,4.8509,4.8509,19035,0
2006-05-02,4.8441,4.915,4.8382,4.915,19971,0
2006-05-03,4.915,4.9215,4.915,4.9215,11393,0
2006-05-04,4.9215,4.9215,4.915,4.915,14047,0
2006-05-05,4.8956,4.9406,4.8956,4.8956,7803,0
2006-05-08,4.8896,4.9342,4.8828,4.8896,30897,0
2006-05-09,4.8441,4.8509,4.8441,4.8509,3588,0
2006-05-10,4.8441,4.8575,4.8314,4.8509,21534,0
2006-05-11,4.8509,4.8575,4.8509,4.8575,5465,0
2006-05-12,4.8509,4.8896,4.8509,4.8896,7958,0
2006-05-15,4.8509,4.8896,4.8509,4.8828,10610,0
2006-05-16,4.8828,4.902,4.8382,4.902,10610,0
2006-05-17,4.8702,4.902,4.8441,4.902,36206,0
2006-05-18,4.8441,4.9342,4.8441,4.9342,39325,0
2006-05-19,4.8896,4.9277,4.8702,4.8702,9670,0
2006-05-22,4.8575,4.8632,4.8575,4.8632,7019,0
2006-05-23,4.8382,4.915,4.8382,4.915,32299,0
2006-05-24,4.915,4.9277,4.8382,4.8828,22158,0
2006-05-25,4.9277,4.9793,4.8763,4.8763,18416,0
2006-05-26,4.8763,4.9532,4.8763,4.8763,7019,0
2006-05-30,4.915,4.915,4.902,4.902,4050,0
2006-05-31,4.902,4.9793,4.902,4.9793,5148,0
2006-06-01,4.9215,4.9663,4.9215,4.9215,7019,0
2006-06-02,4.902,4.9793,4.902,4.9793,5305,0
2006-06-05,4.915,4.9793,4.9087,4.9087,29496,0
2006-06-06,4.8896,4.902,4.8896,4.8956,14820,0
2006-06-07,4.8828,4.9215,4.8828,4.8828,22469,0
2006-06-08,4.8828,4.915,4.8828,4.8828,12488,0
2006-06-09,4.8575,4.8828,4.8575,4.8763,6552,0
2006-06-12,4.8509,4.9277,4.8509,4.8575,14820,0
2006-06-13,4.8441,4.8763,4.8441,4.8441,18416,0
2006-06-14,4.8441,4.8632,4.8441,4.8632,10297,0
2006-06-15,4.8382,4.9277,4.8382,4.8575,12328,0
2006-06-16,4.8382,4.8509,4.8382,4.8509,5305,0
2006-06-19,4.8575,4.8575,4.8575,4.8575,2035,0
2006-06-20,4.8441,4.9215,4.8382,4.8441,17944,0
2006-06-21,4.9215,4.9532,4.8763,4.9532,10460,0
2006-06-22,4.8896,4.9342,4.8828,4.9342,21068,0
2006-06-23,4.8956,4.9277,4.8702,4.902,4375,0
2006-06-26,4.8702,4.8896,4.8702,4.8896,6863,0
2006-06-27,4.8828,4.9406,4.8828,4.8828,8896,0
2006-06-28,4.9342,4.9342,4.8632,4.8702,33865,0
2006-06-29,4.8575,4.9599,4.8575,4.8828,29800,0
2006-06-30,4.8763,4.9986,4.8763,4.9472,23249,0
2006-07-03,4.8575,4.9472,4.8382,4.9472,11709,0
2006-07-05,4.9406,4.9472,4.8763,4.9472,4988,0
2006-07-06,4.8763,4.902,4.8763,4.8763,18096,0
2006-07-07,4.8575,4.8763,4.8575,4.8763,8896,0
2006-07-10,4.8702,4.8763,4.8702,4.8763,6237,0
2006-07-11,4.8763,4.902,4.8763,4.902,17166,0
2006-07-12,4.8763,4.9087,4.8763,4.8896,18262,0
2006-07-13,4.8763,4.9087,4.8763,4.8896,13263,0
2006-07-14,4.8763,4.8956,4.8763,4.8956,2806,0
2006-07-17,4.8828,4.9406,4.8828,4.9342,26685,0
2006-07-18,4.8828,4.9724,4.8828,4.9663,29651,0
2006-07-19,4.9472,4.9472,4.8896,4.8956,7958,0
2006-07-20,4.8896,4.9277,4.8896,4.9277,8426,0
2006-07-21,4.8828,4.9663,4.8828,4.902,14348,0
2006-07-24,4.8896,4.9215,4.8896,4.9215,9366,0
2006-07-25,4.9853,4.9853,4.9342,4.9724,34645,0
2006-07-26,4.9916,5.0238,4.9342,5.0238,26375,0
2006-07-27,5.0175,5.0625,4.9853,5.0371,21851,0
2006-07-28,5.0302,5.0948,5.0302,5.0687,17634,0
2006-07-31,5.0175,5.0562,4.9215,5.0429,409180,0
2006-08-01,4.9599,5.0238,4.9087,4.9724,15446,0
2006-08-02,4.9215,4.9793,4.915,4.915,76312,0
2006-08-03,4.9277,5.0493,4.9277,4.9986,34645,0
2006-08-04,5.0302,5.0754,4.9986,5.0302,15290,0
2006-08-07,5.0175,5.0562,4.9599,5.0562,18886,0
2006-08-08,5.0625,5.0948,5.0371,5.0371,34017,0
2006-08-09,5.0371,5.12,5.0238,5.1135,30125,0
2006-08-10,5.0812,5.1583,5.0812,5.1455,32299,0
2006-08-11,5.1392,5.1392,5.088,5.1004,13114,0
2006-08-14,5.0754,5.1262,5.0625,5.1135,28092,0
2006-08-15,5.0812,5.1525,5.0754,5.1525,14047,0
2006-08-16,5.12,5.2097,5.12,5.1455,56961,0
2006-08-17,5.1845,5.2352,5.1262,5.1717,44788,0
2006-08-18,5.2225,5.2288,5.1902,5.1902,28398,0
2006-08-21,5.1717,5.1717,5.1455,5.1717,11709,0
2006-08-22,5.1902,5.1902,5.1525,5.1583,8585,0
2006-08-23,5.1902,5.1902,5.1455,5.1455,24814,0
2006-08-24,5.1392,5.2097,5.1392,5.1845,19507,0
2006-08-25,5.1455,5.2674,5.1455,5.1717,26061,0
2006-08-28,5.1392,5.2035,5.1392,5.1771,17166,0
2006-08-29,5.088,5.1583,5.088,5.1262,25901,0
2006-08-30,5.1262,5.1845,5.1262,5.1262,14517,0
2006-08-31,5.1135,5.1845,5.1135,5.1331,34017,0
2006-09-01,5.0812,5.1455,5.0812,5.1135,21691,0
2006-09-05,5.0948,5.1646,5.088,5.1077,32930,0
2006-09-06,5.0948,5.0948,5.0625,5.0687,9523,0
2006-09-07,5.0687,5.1135,5.0687,5.0754,19354,0
2006-09-08,5.0754,5.12,5.0754,5.12,5305,0
2006-09-11,5.12,5.1525,5.0687,5.1455,6863,0
2006-09-12,5.1525,5.1771,5.088,5.1525,20444,0
2006-09-13,5.1845,5.1902,5.0812,5.1331,58364,0
2006-09-14,5.1646,5.1646,5.1331,5.1583,6237,0
2006-09-15,5.1717,5.2035,5.1262,5.1902,21691,0
2006-09-18,5.1902,5.2035,5.1331,5.1845,24346,0
2006-09-19,5.1845,5.216,5.1771,5.2035,18262,0
2006-09-20,5.1771,5.2225,5.1771,5.2225,11547,0
2006-09-21,5.216,5.2352,5.1902,5.1902,25434,0
2006-09-22,5.2097,5.2097,5.1583,5.1583,11861,0
2006-09-25,5.2035,5.2035,5.1262,5.1525,24655,0
2006-09-26,5.1771,5.1771,5.088,5.12,31056,0
2006-09-27,5.1717,5.2288,5.1331,5.1455,65695,0
2006-09-28,5.1902,5.1902,5.1262,5.1583,119690,0
2006-09-29,5.1262,5.1583,5.1262,5.1525,41662,0
2006-10-02,5.0948,5.0948,5.0754,5.0948,41515,0
2006-10-03,5.1262,5.2418,5.0754,5.2035,61797,0
2006-10-04,5.1392,5.2862,5.1262,5.1525,30743,0
2006-10-05,5.2542,5.2542,5.1966,5.2542,25596,0
2006-10-06,5.2482,5.2807,5.2352,5.2482,14517,0
2006-10-09,5.2035,5.2482,5.2035,5.216,43852,0
2006-10-10,5.216,5.216,5.1262,5.1455,18722,0
2006-10-11,5.1455,5.1717,5.088,5.1331,61488,0
2006-10-12,5.1392,5.1902,5.1392,5.1845,12328,0
2006-10-13,5.1525,5.1771,5.1135,5.1331,8116,0
2006-10-16,5.1771,5.1771,5.1525,5.1583,5465,0
2006-10-17,5.1455,5.1966,5.1455,5.1902,23566,0
2006-10-18,5.1845,5.2225,5.1392,5.2225,18568,0
2006-10-19,5.2738,5.2932,5.2288,5.2612,20910,0
2006-10-20,5.216,5.2542,5.1902,5.1902,15446,0
2006-10-23,5.1902,5.2738,5.1392,5.1525,41200,0
2006-10-24,5.1845,5.2097,5.1525,5.2097,9995,0
2006-10-25,5.2418,5.2674,5.1646,5.216,30743,0
2006-10-26,5.2288,5.2674,5.2288,5.2352,10610,0
2006-10-27,5.2288,5.2674,5.2097,5.2097,11709,0
2006-10-30,5.2035,5.2542,5.2035,5.216,21534,0
2006-10-31,5.2097,5.2542,5.1902,5.1902,24503,0
2006-11-01,5.1845,5.2352,5.1845,5.2352,13883,0
2006-11-02,5.2352,5.2418,5.2035,5.2035,4686,0
2006-11-03,5.1392,5.1845,5.1392,5.1646,11393,0
2006-11-06,5.216,5.2738,5.1902,5.2542,31367,0
2006-11-07,5.2225,5.2542,5.1717,5.2225,27000,0
2006-11-08,5.2352,5.2352,5.1717,5.1845,12792,0
2006-11-09,5.2225,5.2542,5.2225,5.2352,10610,0
2006-11-10,5.2225,5.2418,5.216,5.2352,6093,0
2006-11-13,5.2352,5.2352,5.216,5.2225,15290,0
2006-11-14,5.216,5.2542,5.2035,5.2482,19660,0
2006-11-15,5.2288,5.2674,5.1902,5.216,27936,0
2006-11-16,5.1845,5.2225,5.1771,5.1845,25281,0
2006-11-17,5.2225,5.2225,5.1771,5.2035,20288,0
2006-11-20,5.1845,5.2482,5.1845,5.2482,9995,0
2006-11-21,5.2482,5.2482,5.1845,5.2288,13114,0
2006-11-22,5.2482,5.2482,5.2097,5.2352,9200,0
2006-11-24,5.2482,5.2807,5.1966,5.2542,15446,0
2006-11-27,5.2352,5.3506,5.2352,5.2542,23098,0
2006-11-28,5.2542,5.427,5.2542,5.3311,26685,0
2006-11-29,5.3121,5.3828,5.3061,5.3192,19507,0
2006-11-30,5.3699,5.3699,5.3192,5.3248,11861,0
2006-12-01,5.2807,5.427,5.2807,5.3574,20288,0
2006-12-04,5.3192,5.3699,5.2288,5.3311,31679,0
2006-12-05,5.2932,5.3699,5.2862,5.3699,24814,0
2006-12-06,5.3121,5.3248,5.3121,5.3248,14047,0
2006-12-07,5.3121,5.3248,5.3121,5.3121,3431,0
2006-12-08,5.3632,5.3828,5.3383,5.3574,44788,0
2006-12-11,5.3445,5.3699,5.3061,5.3192,19971,0
2006-12-12,5.2674,5.3061,5.2674,5.3061,511701,0
2006-12-13,5.2993,5.2993,5.2542,5.2612,528559,0
2006-12-14,5.2542,5.3192,5.2542,5.2542,18262,0
2006-12-15,5.2612,5.2674,5.2612,5.2612,10610,0
2006-12-18,5.2612,5.3699,5.2612,5.2738,10610,0
2006-12-19,5.2674,5.2932,5.2612,5.2932,5620,0
2006-12-20,5.2738,5.3506,5.2738,5.2993,14348,0
2006-12-21,5.3383,5.3506,5.2862,5.2862,15604,0
2006-12-22,5.3506,5.3632,5.2542,5.3506,11861,0
2006-12-26,5.3445,5.4792,5.3445,5.4148,22158,0
2006-12-27,5.3767,5.4148,5.2674,5.2862,20910,0
2006-12-28,5.3506,5.3954,5.1902,5.2352,89103,0
2006-12-29,5.2288,5.2738,5.2288,5.2612,2967,0
2007-01-03,5.2097,5.2352,5.1717,5.1771,45572,0
2007-01-04,5.1717,5.2674,5.1717,5.2482,36206,0
2007-01-05,5.1845,5.2612,5.1845,5.2035,22631,0
2007-01-08,5.2035,5.2738,5.1966,5.1966,14980,0
2007-01-09,5.2807,5.3061,5.2352,5.3061,39170,0
2007-01-10,5.3061,5.3061,5.2288,5.2288,7019,0
2007-01-11,5.3061,5.3061,5.2225,5.2542,23408,0
2007-01-12,5.2097,5.2862,5.2097,5.2288,117980,0
2007-01-16,5.2288,5.3061,5.2288,5.2612,22314,0
2007-01-17,5.2225,5.2862,5.2225,5.2482,6863,0
2007-01-18,5.2542,5.3192,5.2482,5.2862,85200,0
2007-01-19,5.2807,5.3383,5.2225,5.2288,17477,0
2007-01-22,5.2288,5.3383,5.216,5.2418,23876,0
2007-01-23,5.2097,5.3445,5.2097,5.2612,30125,0
2007-01-24,5.3699,5.3699,5.2932,5.2932,30743,0
2007-01-25,5.2862,5.2862,5.2807,5.2807,7334,0
2007-01-26,5.2738,5.2862,5.2482,5.2862,7647,0
2007-01-29,5.2993,5.2993,5.2674,5.2807,5465,0
2007-01-30,5.2932,5.2993,5.2807,5.2807,4214,0
2007-01-31,5.2738,5.3767,5.2418,5.3699,32930,0
2007-02-01,5.2862,5.3767,5.2352,5.3699,26218,0
2007-02-02,5.427,5.427,5.3699,5.4214,32299,0
2007-02-05,5.3828,5.3828,5.3311,5.3506,19821,0
2007-02-06,5.408,5.408,5.3632,5.3954,21851,0
2007-02-07,5.4022,5.4148,5.3699,5.4022,22002,0
2007-02-08,5.408,5.4148,5.3574,5.3574,33865,0
2007-02-09,5.3445,5.3767,5.3061,5.3192,15290,0
2007-02-12,5.2993,5.3699,5.2993,5.3699,14615,0
2007-02-13,5.4344,5.4344,5.3383,5.3828,20756,0
2007-02-14,5.3632,5.3828,5.3506,5.3506,8585,0
2007-02-15,5.3954,5.3954,5.3445,5.3445,6863,0
2007-02-16,5.3383,5.3383,5.3248,5.3311,8585,0
2007-02-20,5.3506,5.3699,5.3383,5.3699,52119,0
2007-02-21,5.3954,5.4022,5.3445,5.3445,22631,0
2007-02-22,5.3506,5.3699,5.3248,5.3574,28092,0
2007-02-23,5.3383,5.3954,5.3383,5.3767,13263,0
2007-02-26,5.4148,5.4344,5.3061,5.3121,37294,0
2007-02-27,5.3061,5.3506,5.3061,5.3506,17166,0
2007-02-28,5.3248,5.3248,5.2352,5.3192,23876,0
2007-03-01,5.2542,6.1133,5.2418,5.3383,16921,0
2007-03-02,5.3248,5.3248,5.2807,5.3192,24655,0
2007-03-05,5.2542,5.2862,5.2288,5.2352,30592,0
2007-03-06,5.2352,5.2862,5.216,5.2862,18096,0
2007-03-07,5.2542,5.3061,5.2542,5.2862,27778,0
2007-03-08,5.3192,5.3248,5.3192,5.3192,6863,0
2007-03-09,5.2738,5.3445,5.2738,5.3445,6552,0
2007-03-12,5.3061,5.3248,5.2738,5.3248,8426,0
2007-03-13,5.3311,5.3311,5.2674,5.2738,7803,0
2007-03-14,5.2862,5.3445,5.2738,5.2862,32620,0
2007-03-15,5.3121,5.3121,5.2418,5.2482,17477,0
2007-03-16,5.3121,5.3121,5.2542,5.2542,113925,0
2007-03-19,5.2932,5.3121,5.2542,5.3061,20910,0
2007-03-20,5.3445,5.3445,5.2482,5.2738,18262,0
2007-03-21,5.2807,5.2932,5.2807,5.2932,5148,0
2007-03-22,5.2932,5.2993,5.2542,5.2542,21534,0
2007-03-23,5.2542,5.2862,5.2542,5.2674,10768,0
2007-03-26,5.2674,5.2674,5.2482,5.2482,4214,0
2007-03-27,5.2738,5.2738,5.2482,5.2482,5768,0
2007-03-28,5.2932,5.3248,5.2612,5.2932,20136,0
2007-03-29,5.3121,5.3445,5.3121,5.3445,40730,0
2007-03-30,5.3506,5.3506,5.3248,5.3506,7958,0
2007-04-02,5.3506,5.3699,5.3506,5.3506,7182,0
2007-04-03,5.3506,5.3506,5.3311,5.3445,16855,0
2007-04-04,5.3445,5.3445,5.2932,5.2932,18416,0
2007-04-05,5.3311,5.3506,5.3061,5.3061,7334,0
2007-04-09,5.2993,5.3248,5.2932,5.2993,10922,0
2007-04-10,5.3061,5.3311,5.3061,5.3192,8426,0
2007-04-11,5.3061,5.3954,5.3061,5.3699,38697,0
2007-04-12,5.3767,5.408,5.3445,5.3632,14047,0
2007-04-13,5.389,5.389,5.3574,5.3767,25596,0
2007-04-16,5.3767,5.3767,5.3445,5.3445,15760,0
2007-04-17,5.3445,5.3767,5.3445,5.3445,6237,0
2007-04-18,5.3192,5.3828,5.2993,5.3632,23876,0
2007-04-19,5.3192,5.3632,5.3192,5.3506,17791,0
2007-04-20,5.3699,5.3767,5.3383,5.3383,9833,0
2007-04-23,5.3192,5.3767,5.3192,5.3767,9523,0
2007-04-24,5.3828,5.3954,5.3506,5.3767,17166,0
2007-04-25,5.4022,5.4022,5.3767,5.3767,5305,0
2007-04-26,5.3445,5.3828,5.3445,5.3828,12015,0
2007-04-27,5.3828,5.3828,5.3506,5.3574,3124,0
2007-04-30,5.3699,5.3828,5.3506,5.3506,7182,0
2007-05-01,5.3506,5.3574,5.3248,5.3506,12640,0
2007-05-02,5.3445,5.3828,5.3383,5.3828,9056,0
2007-05-03,5.3828,5.3828,5.3632,5.3828,3431,0
2007-05-04,5.3828,5.3828,5.3574,5.3574,11393,0
2007-05-07,5.3828,5.44,5.3828,5.4148,10610,0
2007-05-08,5.4148,5.4214,5.389,5.389,13417,0
2007-05-09,5.3828,5.3954,5.3445,5.3445,18096,0
2007-05-10,5.3192,5.3767,5.2674,5.3506,40261,0
2007-05-11,5.3192,5.3632,5.3192,5.3248,18416,0
2007-05-14,5.3192,5.3506,5.2612,5.2738,47750,0
2007-05-15,5.3248,5.3699,5.2807,5.2932,19507,0
2007-05-16,5.3574,5.3632,5.2612,5.3383,35740,0
2007-05-17,5.2932,5.3383,5.2862,5.3248,10768,0
2007-05-18,5.2807,5.7096,5.2807,5.3311,82239,0
2007-05-21,5.3311,5.3311,5.2932,5.3311,17008,0
2007-05-22,5.3954,5.427,5.3248,5.3574,18568,0
2007-05-23,5.3574,5.3574,5.2738,5.2932,44163,0
2007-05-24,5.3192,5.3192,5.2418,5.2482,40419,0
2007-05-25,5.3061,5.3121,5.216,5.2418,63202,0
2007-05-29,5.2738,5.2738,5.2352,5.2418,18262,0
2007-05-30,5.2418,5.2738,5.2418,5.2738,16383,0
2007-05-31,5.2542,5.2862,5.2542,5.2612,5768,0
2007-06-01,5.2482,5.2612,5.2288,5.2288,7647,0
2007-06-04,5.2352,5.2418,5.2035,5.2035,22631,0
2007-06-05,5.2097,5.2097,5.1845,5.1902,2338,0
2007-06-06,5.1966,5.1966,5.1717,5.1717,3753,0
2007-06-07,5.1525,5.1717,5.088,5.088,9056,0
2007-06-08,5.1077,5.1392,5.1077,5.12,4843,0
2007-06-11,5.12,5.1583,5.0687,5.0687,8735,0
2007-06-12,5.0812,5.088,4.6523,4.9599,923223,0
2007-06-13,4.902,5.0493,4.8956,5.0493,68820,0
2007-06-14,5.0562,5.1004,5.0562,5.0625,61488,0
2007-06-15,5.0687,5.0948,4.9724,5.0625,87084,0
2007-06-18,5.0175,5.1077,5.0175,5.1077,16073,0
2007-06-19,5.0302,5.1135,4.9724,5.1135,51654,0
2007-06-20,5.1077,5.1392,5.0754,5.12,56340,0
2007-06-21,5.0562,5.1392,5.011,5.1004,26838,0
2007-06-22,5.1262,5.1262,5.0754,5.0754,7486,0
2007-06-25,5.0302,5.0625,5.0302,5.0562,22781,0
2007-06-26,5.0948,5.0948,5.0429,5.0429,23408,0
2007-06-27,5.0429,5.0493,5.0302,5.0429,9366,0
2007-06-28,5.0045,5.0812,5.0045,5.0687,411994,0
2007-06-29,5.0687,5.1331,5.0687,5.1262,36830,0
2007-07-02,5.1135,5.12,5.1135,5.1135,28398,0
2007-07-03,5.0493,5.1077,5.0493,5.1077,10922,0
2007-07-05,5.1077,5.1077,5.088,5.0948,13263,0
2007-07-06,5.0948,5.0948,5.0302,5.088,21691,0
2007-07-09,5.0562,5.1004,5.0429,5.0812,22314,0
2007-07-10,5.1077,5.1077,5.0754,5.0948,27778,0
2007-07-11,5.1004,5.1262,5.0754,5.088,25596,0
2007-07-12,5.1077,5.1077,5.0948,5.1004,2649,0
2007-07-13,5.12,5.1392,5.0948,5.1392,9523,0
2007-07-16,5.088,5.1077,5.088,5.1077,35584,0
2007-07-17,5.0754,5.0812,4.9986,5.0754,52438,0
2007-07-18,5.0754,5.0754,5.0302,5.0687,25281,0
2007-07-19,5.0687,5.0754,4.9853,4.9986,24032,0
2007-07-20,4.9986,5.0302,4.9724,5.0238,32299,0
2007-07-23,4.9663,5.011,4.9663,5.011,24503,0
2007-07-24,4.9663,5.0625,4.9663,5.0625,40883,0
2007-07-25,5.0493,5.0625,4.9853,5.0625,21068,0
2007-07-26,5.0429,5.0429,4.9277,4.9986,22939,0
2007-07-27,4.9532,5.0429,4.8632,5.0238,40419,0
2007-07-30,5.0493,5.0625,4.9986,5.011,46975,0
2007-07-31,5.0754,5.0754,4.9853,5.0371,41662,0
2007-08-01,5.0302,5.0302,4.8125,4.8702,62891,0
2007-08-02,4.8702,4.9853,4.8702,4.9793,25747,0
2007-08-03,4.9342,4.9532,4.9342,4.9532,6552,0
2007-08-06,4.9532,5.0493,4.9406,5.0045,51343,0
2007-08-07,5.0238,5.0238,4.8702,4.9663,122658,0
2007-08-08,4.9663,5.0045,4.9342,4.9663,7486,0
2007-08-09,4.9342,4.9599,4.902,4.9277,35890,0
2007-08-10,4.9342,4.9342,4.8441,4.8632,39170,0
2007-08-13,4.902,4.902,4.8828,4.8896,14980,0
2007-08-14,4.8702,4.8896,4.8632,4.8632,11078,0
2007-08-15,4.8509,4.8509,4.7036,4.7036,21380,0
2007-08-16,4.7418,4.7418,4.2937,4.6006,35584,0
2007-08-17,4.646,4.7096,4.6199,4.6971,32930,0
2007-08-20,4.6905,4.915,4.6905,4.915,37609,0
2007-08-21,4.9342,4.9916,4.8632,4.9215,22314,0
2007-08-22,4.9663,4.9916,4.8763,4.9916,9200,0
2007-08-23,4.9342,4.9986,4.9215,4.9916,40730,0
2007-08-24,4.9532,5.0045,4.9342,4.9724,20600,0
2007-08-27,4.9663,5.011,4.9663,5.011,2338,0
2007-08-28,5.0371,5.0429,4.9599,5.0175,36677,0
2007-08-29,5.0687,5.0812,5.0625,5.0754,4988,0
2007-08-30,5.0493,5.1077,5.0429,5.0812,22631,0
2007-08-31,5.0948,5.1262,5.0948,5.1262,49783,0
2007-09-04,5.0687,5.0948,5.0302,5.0754,46348,0
2007-09-05,5.0812,5.088,5.0302,5.088,27310,0
2007-09-06,5.0625,5.1262,4.9663,5.0812,29496,0
2007-09-07,5.0371,5.0687,4.9724,5.0371,40102,0
2007-09-10,5.0812,5.1135,5.0302,5.1077,38080,0
2007-09-11,5.1262,5.1331,5.088,5.1331,28247,0
2007-09-12,5.1331,5.1331,5.0754,5.1135,41981,0
2007-09-13,5.1455,5.1455,5.0948,5.1004,21534,0
2007-09-14,5.12,5.12,5.0625,5.0812,11861,0
2007-09-17,5.1077,5.1583,5.0812,5.0948,17944,0
2007-09-18,5.0687,5.0948,5.0429,5.0948,30592,0
2007-09-19,5.1331,5.1331,5.0429,5.0687,18416,0
2007-09-20,5.0562,5.1455,5.0562,5.1004,16383,0
2007-09-21,5.1392,5.1392,5.0948,5.1077,21223,0
2007-09-24,5.1583,5.1583,5.0429,5.0429,35890,0
2007-09-25,5.0429,5.1455,5.0302,5.0687,34017,0
2007-09-26,5.1262,5.1455,5.1077,5.1262,13263,0
2007-09-27,5.1583,5.1583,5.1077,5.1077,25281,0
2007-09-28,5.1525,5.1525,5.0625,5.0812,16696,0
2007-10-01,5.0687,5.1135,5.0625,5.0687,5148,0
2007-10-02,5.0625,5.0812,5.0625,5.0754,2967,0
2007-10-03,5.0687,5.0812,5.0625,5.0687,11393,0
2007-10-04,5.0625,5.0948,5.0371,5.0812,14348,0
2007-10-05,5.0812,5.0812,5.011,5.0238,8271,0
2007-10-08,5.0175,5.0562,5.0175,5.0493,33865,0
2007-10-09,5.0238,5.0625,5.0238,5.0625,30125,0
2007-10-10,5.0625,5.0625,5.0371,5.0625,22781,0
2007-10-11,5.0625,5.0625,5.0302,5.0302,17634,0
2007-10-12,5.0429,5.0754,5.0429,5.0429,25747,0
2007-10-15,5.0302,5.0371,5.0238,5.0302,24970,0
2007-10-16,5.0371,5.0371,4.9724,4.9986,10297,0
2007-10-17,4.9532,5.011,4.9406,5.011,11861,0
2007-10-18,4.9986,4.9986,4.9532,4.9724,4214,0
2007-10-19,4.9663,4.9724,4.9663,4.9724,2035,0
2007-10-22,4.9532,4.9663,4.9532,4.9663,8426,0
2007-10-23,4.9724,5.0045,4.9532,4.9793,10297,0
2007-10-24,5.0302,5.0302,4.9342,4.9663,13417,0
2007-10-25,4.9793,4.9793,4.9342,4.9342,14348,0
2007-10-26,4.9472,4.9599,4.8956,4.9215,16696,0
2007-10-29,4.8896,4.9342,4.8896,4.9342,48069,0
2007-10-30,4.902,4.9853,4.8956,4.9853,8426,0
2007-10-31,4.9342,4.9916,4.915,4.9599,24032,0
2007-11-01,4.9215,4.9532,4.8828,4.8828,6237,0
2007-11-02,4.8956,4.9472,4.8896,4.9472,39325,0
2007-11-05,4.9215,4.9277,4.8828,4.8896,45572,0
2007-11-06,4.9087,4.9532,4.8632,4.9215,70222,0
2007-11-07,4.8575,4.9215,4.8509,4.8896,85985,0
2007-11-08,4.8896,4.9215,4.7996,4.8632,40102,0
2007-11-09,4.8509,4.8509,4.7547,4.7739,38857,0
2007-11-12,4.7739,4.7864,4.7739,4.7739,6093,0
2007-11-13,4.7739,4.8382,4.7547,4.8314,31524,0
2007-11-14,4.8057,4.8382,4.7675,4.7864,29333,0
2007-11-15,4.7483,4.8251,4.7483,4.7996,22473,0
2007-11-16,4.8125,4.8441,4.7803,4.8382,15760,0
2007-11-19,4.7739,4.8314,4.7739,4.7934,22781,0
2007-11-20,4.8057,4.8057,4.7803,4.7996,9366,0
2007-11-21,4.8057,4.8057,4.7803,4.7803,39325,0
2007-11-23,4.8251,4.8441,4.7864,4.8441,8896,0
2007-11-26,4.8509,4.8509,4.7934,4.8189,1561,0
2007-11-27,4.8575,4.8575,4.8057,4.8189,11393,0
2007-11-28,4.8382,4.8575,4.8189,4.8575,10610,0
2007-11-29,4.8382,4.9277,4.8125,4.8828,28870,0
2007-11-30,4.8314,5.0562,4.8314,4.9663,33240,0
2007-12-03,4.9215,5.0493,4.9087,4.9724,29800,0
2007-12-04,5.0175,5.0493,4.9916,4.9986,12640,0
2007-12-05,4.9986,5.088,4.9793,5.0238,23249,0
2007-12-06,5.0371,5.0371,4.9986,5.0045,23408,0
2007-12-07,5.0175,5.1455,4.9215,4.9532,25901,0
2007-12-10,4.9472,4.9793,4.9406,4.9793,48069,0
2007-12-11,4.9532,5.0302,4.9532,4.9532,122349,0
2007-12-12,4.9342,5.1845,4.9342,5.0045,39325,0
2007-12-13,4.9599,5.0371,4.9599,5.0045,5148,0
2007-12-14,4.9663,5.0238,4.9599,5.0045,6716,0
2007-12-17,4.9986,5.0625,4.9986,5.0045,11861,0
2007-12-18,4.9986,5.0371,4.9916,5.0045,30431,0
2007-12-19,4.9916,5.0562,4.9916,5.0371,20444,0
2007-12-20,5.0625,5.0625,4.8382,4.9986,63669,0
2007-12-21,4.9663,5.011,4.9599,4.9599,40730,0
2007-12-24,4.9986,4.9986,4.9793,4.9986,34799,0
2007-12-26,4.9986,5.3192,4.915,4.9916,43690,0
2007-12-27,5.0302,5.3954,4.9853,5.0429,50719,0
2007-12-28,5.0625,5.0625,5.0175,5.0493,9366,0
2007-12-31,5.1902,5.1902,4.9986,5.0625,45100,0
2008-01-02,5.0045,5.0625,4.9406,4.9599,3588,0
2008-01-03,4.915,4.9342,4.915,4.9342,1247,0
2008-01-04,4.902,4.9472,4.902,4.9472,9995,0
2008-01-07,5.088,5.088,4.9472,5.0175,19660,0
2008-01-08,5.011,5.011,4.8956,4.9342,7647,0
2008-01-09,4.9663,5.011,4.9599,4.9599,13114,0
2008-01-10,5.0238,5.0371,4.9599,4.9724,14671,0
2008-01-11,5.0625,5.0625,5.0302,5.0302,16383,0
2008-01-14,5.0302,5.0625,5.0302,5.0625,5768,0
2008-01-15,4.9986,4.9986,4.9215,4.9916,14980,0
2008-01-16,4.9916,5.0625,4.9277,5.0302,18096,0
2008-01-17,5.0302,5.0302,4.9986,4.9986,3105,0
2008-01-18,4.9986,5.0625,4.9406,5.0625,4988,0
2008-01-22,5.1262,5.1262,4.9406,5.0625,24190,0
2008-01-23,5.2352,5.2352,4.8575,5.0562,42918,0
2008-01-24,5.0687,5.2482,5.0238,5.1004,51130,0
2008-01-25,5.1262,5.1262,5.0302,5.0562,12328,0
2008-01-28,5.0754,5.1004,5.0302,5.1004,9995,0
2008-01-29,5.1077,5.216,5.0948,5.1717,22158,0
2008-01-30,5.2225,5.2225,4.9986,5.0493,24190,0
2008-01-31,5.0562,5.3574,5.0562,5.2225,52587,0
2008-02-01,5.1455,5.2035,5.0754,5.0948,8697,0
2008-02-04,5.0625,5.12,5.0625,5.0625,22469,0
2008-02-05,5.0493,5.2225,5.0493,5.1262,49783,0
2008-02-06,5.1966,5.1966,5.0493,5.12,19971,0
2008-02-07,5.0493,5.12,5.0493,5.12,2806,0
2008-02-08,5.0625,5.1135,5.0625,5.1077,4525,0
2008-02-11,5.1262,5.1262,5.0754,5.12,18416,0
2008-02-12,5.1262,5.1262,5.0625,5.0687,7677,0
2008-02-13,5.1004,5.1135,5.0948,5.1004,10460,0
2008-02-14,5.1583,5.1583,5.0493,5.0493,17166,0
2008-02-15,5.0493,5.1135,5.0493,5.1077,8735,0
2008-02-19,5.1902,5.2097,4.9793,5.0429,24891,0
2008-02-20,5.0371,5.0754,4.9793,5.0687,8585,0
2008-02-21,5.1583,5.1902,5.0371,5.1902,15760,0
2008-02-22,5.2674,5.2738,5.1077,5.1135,40261,0
2008-02-25,5.088,5.088,5.0625,5.0625,865,0
2008-02-26,5.0812,5.1262,5.0812,5.088,11709,0
2008-02-27,5.0625,5.0948,5.0175,5.0754,9114,0
2008-02-28,5.1646,5.1646,5.0302,5.0562,13417,0
2008-02-29,5.0562,5.088,5.0562,5.088,3431,0
2008-03-03,5.0429,5.0429,5.0175,5.0238,2035,0
2008-03-04,5.0238,5.1845,5.0238,5.0302,9366,0
2008-03-05,5.0948,5.0948,5.0045,5.0045,7486,0
2008-03-06,5.0371,5.0625,4.9342,4.9916,19660,0
2008-03-07,4.9663,4.9916,4.9277,4.9916,50893,0
2008-03-10,4.9916,4.9916,4.9342,4.9853,12328,0
2008-03-11,4.9663,5.0238,4.9663,5.0175,17791,0
2008-03-12,5.0302,5.0562,4.9472,4.9472,14980,0
2008-03-13,4.9793,4.9793,4.8896,4.902,17601,0
2008-03-14,4.902,4.902,4.7739,4.902,26838,0
2008-03-17,4.7864,4.8441,4.7739,4.7934,15917,0
2008-03-18,4.7359,5.0238,4.6199,4.8702,28870,0
2008-03-19,4.8382,5.0302,4.8382,5.011,25127,0
2008-03-20,5.011,5.2097,5.0045,5.0371,44320,0
2008-03-24,5.1331,5.1331,4.915,4.915,46975,0
2008-03-25,4.9342,4.9342,4.7864,4.8057,44942,0
2008-03-26,4.8057,4.902,4.7483,4.7547,52438,0
2008-03-27,4.7547,4.8509,4.7547,4.8251,29800,0
2008-03-28,4.8057,4.8763,4.7739,4.8702,14042,0
2008-03-31,4.8251,4.902,4.7934,4.8702,25596,0
2008-04-01,4.7483,4.8828,4.7483,4.8441,24020,0
2008-04-02,4.8896,4.8896,4.8509,4.8896,1717,0
2008-04-03,4.8251,4.8763,4.8251,4.8702,4525,0
2008-04-04,4.8702,4.915,4.8702,4.902,7647,0
2008-04-07,4.9342,4.9916,4.8509,4.8763,11393,0
2008-04-08,4.8702,4.915,4.8251,4.9087,14458,0
2008-04-09,4.9599,5.0045,4.8314,4.8441,13732,0
2008-04-10,4.8763,4.8896,4.8125,4.8509,20756,0
2008-04-11,4.8057,4.8702,4.7996,4.8702,11620,0
2008-04-14,4.8251,4.8702,4.7739,4.8632,27791,0
2008-04-15,4.8382,4.8956,4.8251,4.8382,35893,0
2008-04-16,4.8314,4.8575,4.8314,4.8575,4988,0
2008-04-17,4.8702,4.8702,4.8189,4.8702,10138,0
2008-04-18,4.8702,4.8702,4.8189,4.8189,9523,0
2008-04-21,4.915,4.915,4.8441,4.915,11547,0
2008-04-22,4.9663,4.9724,4.915,4.915,2338,0
2008-04-23,4.9916,4.9916,4.8702,4.8702,5305,0
2008-04-24,4.8125,4.915,4.8125,4.902,22158,0
2008-04-25,4.8702,5.0238,4.8632,4.9215,26061,0
2008-04-28,4.9532,4.9793,4.8956,4.9532,7486,0
2008-04-29,4.9087,4.9215,4.8632,4.9087,26137,0
2008-04-30,4.6138,4.9342,4.6138,4.8956,161750,0
2008-05-01,4.8702,4.9215,4.8702,4.915,24399,0
2008-05-02,4.915,4.9406,4.915,4.9406,2649,0
2008-05-05,4.9406,5.0429,4.9215,4.9277,14348,0
2008-05-06,4.9793,5.0302,4.9342,4.9663,15800,0
2008-05-07,4.9215,5.0371,4.9087,4.9724,10922,0
2008-05-08,4.9853,4.9853,4.8382,4.9342,27025,0
2008-05-09,4.9663,4.9793,4.8828,4.9793,24642,0
2008-05-12,4.9277,4.9599,4.915,4.915,18055,0
2008-05-13,4.9406,4.9599,4.9342,4.9406,16073,0
2008-05-14,4.8956,4.9472,4.8956,4.915,60395,0
2008-05-15,4.9472,4.9853,4.9215,4.9853,11393,0
2008-05-16,4.9986,5.0175,4.9406,4.9986,17558,0
2008-05-19,4.8382,4.9472,4.8382,4.9406,63360,0
2008-05-20,4.9342,4.9663,4.8956,4.9599,14348,0
2008-05-21,4.9853,4.9853,4.9406,4.9724,20376,0
2008-05-22,4.9406,5.0175,4.9215,4.9724,26045,0
2008-05-23,4.9599,4.9599,4.9087,4.9277,3124,0
2008-05-27,4.8828,4.9472,4.8828,4.9342,33957,0
2008-05-28,4.9599,5.0812,4.9215,4.9342,39793,0
2008-05-29,4.9724,4.9724,4.8702,4.9342,34952,0
2008-05-30,4.9342,4.9853,4.915,4.9599,28559,0
2008-06-02,4.8956,4.9663,4.8956,4.9663,20802,0
2008-06-03,4.915,4.9277,4.8956,4.8956,10024,0
2008-06-04,4.902,4.915,4.8956,4.8956,4988,0
2008-06-05,4.902,4.9406,4.8702,4.9406,13732,0
2008-06-06,4.9277,4.9599,4.9277,4.9277,15203,0
2008-06-09,4.9472,4.9472,4.9215,4.9342,83023,0
2008-06-10,4.9215,4.9342,4.8632,4.8702,17098,0
2008-06-11,4.8763,4.8896,4.8763,4.8763,4603,0
2008-06-12,4.8763,4.8763,4.7739,4.8251,13877,0
2008-06-13,4.7739,4.9087,4.7739,4.8382,50428,0
2008-06-16,4.7864,4.8896,4.6778,4.8057,35248,0
2008-06-17,4.8702,4.8763,4.7286,4.7418,41749,0
2008-06-18,4.7096,4.8251,4.7096,4.7483,40739,0
2008-06-19,4.7161,4.8575,4.7161,4.7996,116063,0
2008-06-20,4.8251,4.8314,4.7739,4.7803,30159,0
2008-06-23,4.7803,4.8189,4.7611,4.7864,7334,0
2008-06-24,4.7096,4.7739,4.6905,4.7739,29342,0
2008-06-25,4.8057,4.8057,4.7286,4.7483,35968,0
2008-06-26,4.6778,4.8189,4.6778,4.7934,104822,0
2008-06-27,4.7803,4.8189,4.7286,4.7483,21925,0
2008-06-30,4.7418,4.7803,4.7161,4.7547,13881,0
2008-07-01,4.6138,4.7611,4.2677,4.7611,49452,0
2008-07-02,4.7286,4.7739,4.6778,4.7036,26485,0
2008-07-03,4.6138,4.7161,4.5814,4.7161,19943,0
2008-07-07,4.7161,4.7675,4.7096,4.7096,7647,0
2008-07-08,4.6778,4.7036,4.5627,4.6074,12492,0
2008-07-09,4.5945,4.7547,4.5627,4.7418,47517,0
2008-07-10,4.7286,4.7359,4.6074,4.6074,14312,0
2008-07-11,4.4983,4.5498,4.4598,4.5368,57761,0
2008-07-14,4.5175,4.5432,4.4218,4.4405,55404,0
2008-07-15,4.3958,4.3958,4.3512,4.3574,25127,0
2008-07-16,4.3574,4.5688,4.3574,4.5368,25747,0
2008-07-17,4.5688,4.588,4.4472,4.5045,24274,0
2008-07-18,4.5432,4.5432,4.4344,4.4853,28092,0
2008-07-21,4.4344,4.4983,4.3958,4.4922,25726,0
2008-07-22,4.364,4.4983,4.364,4.4922,25334,0
2008-07-23,4.5368,4.5368,4.4922,4.4922,10646,0
2008-07-24,4.4539,4.6006,4.3257,4.5175,61237,0
2008-07-25,4.4344,4.6006,4.4344,4.5498,35325,0
2008-07-28,4.5239,4.5814,4.4218,4.4922,26061,0
2008-07-29,4.5498,4.6006,4.4922,4.5432,8644,0
2008-07-30,4.4983,4.5945,4.4728,4.4791,16545,0
2008-07-31,4.4922,4.5945,4.4156,4.5945,48952,0
2008-08-01,4.5498,4.5498,4.4598,4.4922,12672,0
2008-08-04,4.4853,4.5175,4.4344,4.4662,2035,0
2008-08-05,4.4791,4.4791,4.4085,4.4539,13121,0
2008-08-06,4.3832,4.4791,4.3832,4.4405,10460,0
2008-08-07,4.4218,4.4983,4.4156,4.4218,17546,0
2008-08-08,4.4026,4.4278,4.3766,4.4156,9995,0
2008-08-11,4.4598,4.4791,4.4085,4.4539,8505,0
2008-08-12,4.4922,4.4922,4.4278,4.4344,9200,0
2008-08-13,4.4405,4.4598,4.4278,4.4405,6136,0
2008-08-14,4.4218,4.4853,4.4218,4.4344,2967,0
2008-08-15,4.4218,4.4922,4.4218,4.4922,15488,0
2008-08-18,4.4662,4.4791,4.4344,4.4405,23731,0
2008-08-19,4.4539,4.4539,4.4026,4.4344,7954,0
2008-08-20,4.4539,4.4539,4.3061,4.3702,47907,0
2008-08-21,4.3766,4.4853,4.3702,4.4156,16979,0
2008-08-22,4.4405,4.4405,4.3766,4.4085,11861,0
2008-08-25,4.4085,4.4218,4.3958,4.4085,16678,0
2008-08-26,4.4218,4.4278,4.4085,4.4218,4214,0
2008-08-27,4.3189,4.4085,4.3189,4.4085,22781,0
2008-08-28,4.4472,4.5432,4.4278,4.4853,26780,0
2008-08-29,4.4922,4.5753,4.4405,4.5688,23566,0
2008-09-02,4.5368,4.5368,4.4539,4.4662,17634,0
2008-09-03,4.4598,4.4922,4.4085,4.4853,5374,0
2008-09-04,4.4853,4.5239,4.3894,4.4598,10104,0
2008-09-05,4.3894,4.4405,4.3894,4.4344,4183,0
2008-09-08,4.556,4.556,4.4539,4.4791,15153,0
2008-09-09,4.4791,4.5175,4.3832,4.4472,28030,0
2008-09-10,4.3894,4.4405,4.3894,4.4344,11709,0
2008-09-11,4.3894,4.3894,4.3257,4.3512,14143,0
2008-09-12,4.3316,4.4539,4.2677,4.4085,58785,0
2008-09-15,4.3,4.3,4.2358,4.3,32307,0
2008-09-16,4.2421,4.3061,4.0306,4.0629,62757,0
2008-09-17,3.9088,3.9725,3.8896,3.9027,58146,0
2008-09-18,3.8514,3.864,3.7935,3.864,41407,0
2008-09-19,3.9725,4.1204,3.9409,4.0885,20856,0
2008-09-22,4.0368,4.0368,4.0306,4.0368,30196,0
2008-09-23,4.0948,4.2293,3.96,4.101,41433,0
2008-09-24,4.2037,4.2037,4.0116,4.0244,15475,0
2008-09-25,4.05,4.2937,4.05,4.1654,35445,0
2008-09-26,4.0049,4.2293,3.986,4.0244,47775,0
2008-09-29,3.9088,3.9281,3.7806,3.7935,35997,0
2008-09-30,3.7098,3.8321,3.7098,3.8321,30166,0
2008-10-01,3.6715,3.8769,3.582,3.8769,54386,0
2008-10-02,3.8896,4.05,3.6141,3.9473,94179,0
2008-10-03,3.9539,3.9725,3.9281,3.9539,3262,0
2008-10-06,3.8896,3.8896,3.4732,3.6202,23361,0
2008-10-07,3.5885,3.6524,3.5885,3.6014,25861,0
2008-10-08,3.3964,3.3964,3.2425,3.2937,27136,0
2008-10-09,3.3576,3.3836,3.2301,3.2301,53906,0
2008-10-10,3.1655,3.1655,2.3328,2.9411,97636,0
2008-10-13,3.0566,3.3322,3.0441,3.3322,31957,0
2008-10-14,3.4093,3.9539,3.3447,3.6202,60862,0
2008-10-15,3.4157,3.4924,3.3642,3.4924,13120,0
2008-10-16,3.4924,3.9725,3.4924,3.608,20928,0
2008-10-17,3.7806,3.7806,3.6657,3.7293,10460,0
2008-10-20,3.7744,3.8255,3.7744,3.8255,8896,0
2008-10-21,3.9344,4.0116,3.3704,3.819,73193,0
2008-10-22,3.8705,3.9669,3.7041,3.7041,26495,0
2008-10-23,3.7616,3.9152,3.633,3.8705,24335,0
2008-10-24,3.5564,3.9088,3.5564,3.864,20288,0
2008-10-27,3.8446,4.3766,3.8446,3.9725,41825,0
2008-10-28,3.986,4.2869,3.8446,3.8769,24439,0
2008-10-29,3.9281,3.9344,3.8446,3.8446,12437,0
2008-10-30,3.8514,3.986,3.7293,3.9539,7453,0
2008-10-31,3.9539,3.9921,3.8514,3.9725,3902,0
2008-11-03,3.9669,3.9921,3.8769,3.9921,2035,0
2008-11-04,4.0244,4.0244,3.9281,4.0244,11492,0
2008-11-05,4.1396,4.1396,3.819,3.9088,35584,0
2008-11-06,3.9409,4.2293,3.8446,3.9473,15143,0
2008-11-07,3.96,3.96,3.6587,3.7871,26530,0
2008-11-10,3.7871,3.8896,3.7293,3.8577,23566,0
2008-11-11,3.7744,3.8769,3.6782,3.8769,12015,0
2008-11-12,3.8705,3.9986,3.6657,3.8062,10922,0
2008-11-13,3.736,3.7486,3.5693,3.7486,3037,0
2008-11-14,3.6524,3.6524,3.5758,3.6202,3106,0
2008-11-17,3.3447,3.8958,3.2747,3.7935,46176,0
2008-11-18,3.8255,3.8446,3.8132,3.8446,7803,0
2008-11-19,3.7098,3.7098,3.4026,3.4347,15404,0
2008-11-20,3.2873,3.633,3.2042,3.255,41281,0
2008-11-21,3.3964,3.3964,2.7366,3.1399,32218,0
2008-11-24,3.1915,3.2165,3.1525,3.2165,6554,0
2008-11-25,3.4284,3.6848,3.4284,3.6202,26504,0
2008-11-26,3.5885,3.819,3.5885,3.8062,23328,0
2008-11-28,3.9344,3.96,3.4474,3.7871,24378,0
2008-12-01,3.6715,3.7293,3.4795,3.4795,7128,0
2008-12-02,3.4414,3.9986,3.4093,3.524,26378,0
2008-12-03,3.4347,3.4414,3.2042,3.3642,15312,0
2008-12-04,3.3322,3.4603,3.3322,3.4603,10762,0
2008-12-05,3.4858,3.608,3.4603,3.524,14094,0
2008-12-08,3.5437,3.5437,3.3322,3.524,22832,0
2008-12-09,3.4284,3.4474,3.2425,3.3513,18036,0
2008-12-10,3.4026,3.7041,3.3964,3.7041,9841,0
2008-12-11,3.55,3.6202,3.454,3.5564,4591,0
2008-12-12,3.5885,3.7169,3.3322,3.4093,23354,0
2008-12-15,3.4603,3.4603,3.1141,3.1141,33761,0
2008-12-16,3.172,3.3642,3.0824,3.3642,36717,0
2008-12-17,3.4603,3.5564,3.262,3.2809,16189,0
2008-12-18,3.3387,3.5945,3.2809,3.3254,42747,0
2008-12-19,3.454,3.608,3.454,3.55,13378,0
2008-12-22,3.5307,3.7169,3.5307,3.6202,14184,0
2008-12-23,3.5693,3.8383,3.5693,3.7486,19194,0
2008-12-24,3.6848,3.7806,3.6398,3.7169,16225,0
2008-12-26,3.736,3.8132,3.524,3.755,20444,0
2008-12-29,3.736,3.7616,3.7169,3.7169,6957,0
2008-12-30,3.6974,3.736,3.5693,3.5693,11704,0
2008-12-31,3.5945,3.8255,3.5945,3.7423,21403,0
2009-01-02,3.6974,3.7806,3.6974,3.736,1747,0
2009-01-05,3.7169,3.9669,3.7169,3.8833,33402,0
2009-01-06,3.8833,3.9669,3.8833,3.9669,47258,0
2009-01-07,3.9669,3.9669,3.8896,3.8896,58827,0
2009-01-08,3.9088,3.9669,3.8132,3.9281,27439,0
2009-01-09,3.9669,3.9669,3.8769,3.8769,6237,0
2009-01-12,3.8577,3.96,3.7486,3.9409,90601,0
2009-01-13,3.768,3.9669,3.7486,3.9539,45183,0
2009-01-14,3.9027,3.9669,3.7806,3.8896,11858,0
2009-01-15,3.7871,3.8769,3.7486,3.8514,19507,0
2009-01-16,3.8769,3.9539,3.8769,3.9409,11304,0
2009-01-20,3.8132,3.9344,3.7616,3.8446,47750,0
2009-01-21,3.8769,4.0049,3.8769,3.9725,47252,0
2009-01-22,3.8769,4.0049,3.7486,4.0049,26396,0
2009-01-23,4.0116,4.0368,3.9473,4.0049,11491,0
2009-01-26,3.9725,4.0049,3.9725,4.0049,4525,0
2009-01-27,3.9986,4.4085,3.8577,3.9409,29563,0
2009-01-28,3.9409,3.96,3.9218,3.9539,48781,0
2009-01-29,3.9281,3.9921,3.9281,3.9725,96649,0
2009-01-30,3.9725,3.9725,3.864,3.864,25901,0
2009-02-02,3.8446,3.864,3.8446,3.864,48144,0
2009-02-03,3.8577,3.8705,3.8446,3.8446,13271,0
2009-02-04,3.8446,3.96,3.8446,3.96,30738,0
2009-02-05,3.8514,3.8958,3.7098,3.8896,15703,0
2009-02-06,3.9473,3.9473,3.8446,3.8446,636,0
2009-02-09,3.9088,3.9088,3.8577,3.8705,21548,0
2009-02-10,3.9088,3.9088,3.8446,3.8958,72830,0
2009-02-11,3.9152,3.9152,3.7871,3.8001,70311,0
2009-02-12,3.6782,3.96,3.6782,3.9088,51002,0
2009-02-13,3.819,3.8383,3.7486,3.8383,5735,0
2009-02-17,3.8383,3.9088,3.819,3.819,2642,0
2009-02-18,3.9088,3.9344,3.8446,3.9027,11041,0
2009-02-19,3.8958,3.9539,3.8769,3.9539,56733,0
2009-02-20,3.8132,3.8958,3.6657,3.8958,8271,0
2009-02-23,3.8958,3.8958,3.6014,3.6014,9635,0
2009-02-24,3.6202,3.8446,3.6202,3.7169,31146,0
2009-02-25,3.8001,3.9088,3.6848,3.7486,5620,0
2009-02-27,3.6974,3.8705,3.5369,3.8705,26397,0
2009-03-02,3.768,3.7871,3.4474,3.6398,32423,0
2009-03-03,3.4858,3.55,3.4284,3.55,3286,0
2009-03-04,3.55,3.5564,3.4667,3.4667,10190,0
2009-03-05,3.3642,3.5369,3.3642,3.4026,26721,0
2009-03-06,3.4985,3.6141,3.3387,3.5307,45194,0
2009-03-09,3.5054,3.6014,3.4284,3.4284,14063,0
2009-03-10,3.4284,3.454,3.3771,3.4284,5203,0
2009-03-11,3.2937,3.4858,3.2937,3.4858,26907,0
2009-03-12,3.3196,3.4795,3.3196,3.4603,29524,0
2009-03-13,3.4667,3.524,3.4667,3.5054,6716,0
2009-03-16,3.524,3.6014,3.524,3.5693,17289,0
2009-03-17,3.5758,3.6272,3.5758,3.6272,878,0
2009-03-18,3.6657,3.8769,3.5564,3.8769,19621,0
2009-03-19,3.8383,3.8383,3.5307,3.7232,11619,0
2009-03-20,3.5626,3.6587,3.5626,3.633,6586,0
2009-03-23,3.6848,3.768,3.6398,3.6657,9437,0
2009-03-24,3.8446,3.8446,3.6657,3.6848,9284,0
2009-03-25,3.8062,3.8062,3.6202,3.6202,21295,0
2009-03-26,3.6202,3.9088,3.6202,3.8446,31036,0
2009-03-27,3.8446,3.9088,3.6202,3.6974,12180,0
2009-03-30,3.524,3.6398,3.5118,3.6398,9837,0
2009-03-31,3.768,3.768,3.6398,3.6657,13489,0
2009-04-01,3.6782,3.7169,3.6272,3.7169,6398,0
2009-04-02,3.9088,3.9409,3.6524,3.6524,5620,0
2009-04-03,3.9088,3.9088,3.7293,3.7806,3902,0
2009-04-06,3.7806,3.7806,3.6524,3.7744,4122,0
2009-04-07,3.608,3.8705,3.6014,3.633,8509,0
2009-04-08,3.6657,3.7806,3.6524,3.6524,5826,0
2009-04-09,3.7486,3.8446,3.633,3.6909,13576,0
2009-04-13,3.6909,3.7744,3.6014,3.6782,8753,0
2009-04-14,3.7169,3.8132,3.6587,3.7806,7097,0
2009-04-15,3.8383,3.9027,3.7744,3.8705,9954,0
2009-04-16,3.8001,3.9088,3.7744,3.8769,9903,0
2009-04-17,3.9344,3.9725,3.9344,3.9409,7895,0
2009-04-20,3.9669,3.9669,3.7744,3.9218,12708,0
2009-04-21,3.9473,3.9725,3.9409,3.9725,2098,0
2009-04-22,4.0176,4.0176,3.8255,3.8514,9636,0
2009-04-23,3.8001,3.8769,3.736,3.7806,26313,0
2009-04-24,3.8577,3.9218,3.8321,3.8958,8458,0
2009-04-27,3.9027,3.9027,3.8833,3.8896,6552,0
2009-04-28,3.9281,3.9281,3.9088,3.9088,11168,0
2009-04-29,3.9473,4.101,3.9088,3.9725,32900,0
2009-04-30,3.9473,3.9473,3.8769,3.9473,26013,0
2009-05-01,3.9725,4.0368,3.9088,3.9088,14794,0
2009-05-04,3.9725,3.9725,3.9473,3.9473,13907,0
2009-05-05,4.1971,4.1971,3.9409,3.9725,29651,0
2009-05-06,4.0244,4.0244,3.8833,3.9088,22481,0
2009-05-07,4.0244,4.0244,3.9669,4.0244,13514,0
2009-05-08,4.0176,4.3766,4.0176,4.3766,40102,0
2009-05-11,4.2807,4.2807,4.0562,4.0562,28348,0
2009-05-12,4.0049,4.101,4.0049,4.0885,15220,0
2009-05-13,4.0948,4.101,4.0368,4.101,4375,0
2009-05-14,4.1715,4.1715,4.0819,4.101,11532,0
2009-05-15,4.1778,4.1778,3.986,4.0755,14729,0
2009-05-18,4.05,4.0629,3.986,3.986,23023,0
2009-05-19,3.986,4.0629,3.96,4.0049,16414,0
2009-05-20,4.0629,4.0629,4.0116,4.0435,12800,0
2009-05-21,4.0562,4.5814,4.0562,4.1075,17944,0
2009-05-22,4.1075,4.133,4.0176,4.101,10609,0
2009-05-26,4.0948,4.1268,4.0755,4.1204,34670,0
2009-05-27,4.1268,4.1268,4.0368,4.05,11780,0
2009-05-28,4.1268,4.1907,4.0049,4.1845,22058,0
2009-05-29,4.1654,4.1654,4.0176,4.1075,2967,0
2009-06-01,3.9539,4.069,3.8577,4.0368,51397,0
2009-06-02,4.069,4.1587,4.069,4.101,14809,0
2009-06-03,4.1525,4.2486,3.9344,4.1715,64359,0
2009-06-04,4.1845,4.1845,4.0885,4.1845,12176,0
2009-06-05,4.1587,4.2293,4.1587,4.1654,15475,0
2009-06-08,4.1654,4.1654,4.1654,4.1654,18458,0
2009-06-09,4.1654,4.2037,4.1654,4.1778,21516,0
2009-06-10,4.2486,4.2486,4.1971,4.1971,8896,0
2009-06-11,4.2167,4.2293,4.1907,4.1971,19975,0
2009-06-12,4.2167,4.3894,4.2167,4.3445,78404,0
2009-06-15,4.3512,4.3512,4.2227,4.2227,5045,0
2009-06-16,4.1971,4.2551,4.1396,4.1396,9208,0
2009-06-17,4.1971,4.2293,4.133,4.1845,4535,0
2009-06-18,4.069,4.1971,4.0435,4.1654,16032,0
2009-06-19,4.1971,4.2227,4.1654,4.1654,13059,0
2009-06-22,4.1587,4.3,4.1141,4.1141,25717,0
2009-06-23,4.1654,4.2741,4.1587,4.2227,16042,0
2009-06-24,4.3061,4.3257,4.1971,4.3061,13039,0
2009-06-25,4.3512,4.3894,4.2358,4.3257,30045,0
2009-06-26,4.364,4.364,4.2358,4.2677,38526,0
2009-06-29,4.2677,4.2869,4.0948,4.1715,48621,0
2009-06-30,4.2167,4.2937,4.1845,4.2937,51568,0
2009-07-01,4.2937,4.2937,4.2421,4.2937,23022,0
2009-07-02,4.3061,4.3061,4.2037,4.2869,18782,0
2009-07-06,4.1907,4.2677,4.1907,4.2293,17248,0
2009-07-07,4.1654,4.2677,4.0629,4.1907,38349,0
2009-07-08,4.2293,4.2937,4.2227,4.2227,6276,0
2009-07-09,4.3189,4.3574,4.2937,4.3316,9185,0
2009-07-10,4.3189,4.3316,4.3061,4.3316,13382,0
2009-07-13,4.3316,4.364,4.2677,4.2677,13809,0
2009-07-14,4.2937,4.3702,4.2937,4.3702,34422,0
2009-07-15,4.3702,4.4156,4.3702,4.3894,25597,0
2009-07-16,4.3702,4.4156,4.2358,4.4085,38652,0
2009-07-17,4.4026,4.4085,4.3512,4.3512,4450,0
2009-07-20,4.3958,4.3958,4.3257,4.364,26794,0
2009-07-21,4.3894,4.4156,4.3061,4.4156,24141,0
2009-07-22,4.4218,4.5627,4.3894,4.5175,22674,0
2009-07-23,4.3702,4.5498,4.3702,4.4539,40407,0
2009-07-24,4.4344,4.5627,4.4344,4.4344,12867,0
2009-07-27,4.5307,4.5432,4.4662,4.5175,16886,0
2009-07-28,4.4922,4.5175,4.4539,4.4539,7372,0
2009-07-29,4.5114,4.7286,4.5114,4.6905,41718,0
2009-07-30,4.7739,4.7739,4.646,4.7096,22259,0
2009-07-31,4.6716,4.8575,4.6328,4.8314,29420,0
2009-08-03,4.8314,4.8314,4.7096,4.7227,51778,0
2009-08-04,4.7227,4.7483,4.5945,4.6905,35764,0
2009-08-05,4.6905,4.7675,4.6199,4.6971,26116,0
2009-08-06,4.6586,4.6586,4.5307,4.6074,17847,0
2009-08-07,4.6138,4.6268,4.5239,4.5688,16269,0
2009-08-10,4.6199,4.6199,4.4922,4.4922,12493,0
2009-08-11,4.5045,4.5307,4.364,4.5307,38894,0
2009-08-12,4.5498,4.5498,4.4218,4.4791,30775,0
2009-08-13,4.4791,4.5814,4.4791,4.5688,5148,0
2009-08-14,4.5814,4.6905,4.5814,4.646,34565,0
2009-08-17,4.6523,4.7675,4.6138,4.6651,24975,0
2009-08-18,4.7227,4.7227,4.646,4.6971,9890,0
2009-08-19,4.646,4.7286,4.646,4.7286,75535,0
2009-08-20,4.7359,4.7359,4.7096,4.7096,7868,0
2009-08-21,4.7675,4.7675,4.7096,4.7418,21461,0
2009-08-24,4.7739,4.7739,4.7096,4.7359,31885,0
2009-08-25,4.8125,4.8125,4.6778,4.7739,38787,0
2009-08-26,4.8441,4.8441,4.7036,4.7096,34804,0
2009-08-27,4.6778,4.7547,4.5945,4.5945,70388,0
2009-08-28,4.6074,4.6138,4.5814,4.5814,23031,0
2009-08-31,4.6138,4.6328,4.5368,4.5814,25582,0
2009-09-01,4.556,4.6651,4.5368,4.6328,36118,0
2009-09-02,4.6268,4.6651,4.5688,4.5753,45615,0
2009-09-03,4.5239,4.6138,4.5239,4.5498,99194,0
2009-09-04,4.4922,4.5814,4.4922,4.5114,53929,0
2009-09-08,4.5627,4.5814,4.5239,4.5688,27127,0
2009-09-09,4.5688,4.6268,4.5688,4.6268,66943,0
2009-09-10,4.6394,4.646,4.6006,4.6006,21754,0
2009-09-11,4.6199,4.6394,4.6138,4.6268,9626,0
2009-09-14,4.6268,4.646,4.556,4.6199,33924,0
2009-09-15,4.588,4.646,4.588,4.646,13597,0
2009-09-16,4.6778,4.6778,4.6586,4.6586,12419,0
2009-09-17,4.646,4.7036,4.646,4.7036,29478,0
2009-09-18,4.7227,4.7227,4.6971,4.7096,44871,0
2009-09-21,4.7286,4.8057,4.6905,4.7359,19507,0
2009-09-22,4.7611,4.7739,4.7286,4.7547,11287,0
2009-09-23,4.8057,4.8057,4.7483,4.7547,36402,0
2009-09-24,4.6905,4.7803,4.6905,4.7611,35539,0
2009-09-25,4.7096,4.7739,4.7096,4.7483,4926,0
2009-09-28,4.7739,4.7996,4.7483,4.7611,15270,0
2009-09-29,4.7803,4.7803,4.7418,4.7739,21606,0
2009-09-30,4.8057,4.8057,4.7739,4.7934,36086,0
2009-10-01,4.7547,4.7803,4.7418,4.7675,16862,0
2009-10-02,4.7227,4.7675,4.6778,4.7675,19499,0
2009-10-05,4.7675,4.7803,4.7418,4.7739,16291,0
2009-10-06,4.7739,4.7803,4.7418,4.7739,27942,0
2009-10-07,4.7611,4.7611,4.7418,4.7418,20662,0
2009-10-08,4.7418,4.7739,4.7418,4.7739,9957,0
2009-10-09,4.7996,4.7996,4.7611,4.7739,9413,0
2009-10-12,4.7934,4.7934,4.6778,4.6971,52608,0
2009-10-13,4.6842,4.7096,4.6586,4.6586,14634,0
2009-10-14,4.6074,4.7286,4.6074,4.7286,115327,0
2009-10-15,4.7286,4.7934,4.7286,4.7359,45967,0
2009-10-16,4.7483,4.7803,4.7286,4.7739,14424,0
2009-10-19,4.7803,4.7803,4.7359,4.7483,9366,0
2009-10-20,4.7483,4.7864,4.7483,4.7675,6178,0
2009-10-21,4.8441,4.8441,4.7483,4.7547,9278,0
2009-10-22,4.7359,4.7934,4.7359,4.7803,40894,0
2009-10-23,4.7934,4.8441,4.7483,4.8441,14178,0
2009-10-26,4.8441,4.8956,4.7864,4.7996,59829,0
2009-10-27,4.7934,4.8314,4.7934,4.8314,13278,0
2009-10-28,4.8702,4.8702,4.7934,4.8702,56611,0
2009-10-29,4.8828,4.902,4.8057,4.8382,31101,0
2009-10-30,4.8575,4.8575,4.7739,4.8251,32710,0
2009-11-02,4.7161,4.7803,4.646,4.6778,25518,0
2009-11-03,4.7286,4.8057,4.6778,4.6778,24731,0
2009-11-04,4.7227,4.7547,4.6199,4.646,24581,0
2009-11-05,4.6905,4.6905,4.6006,4.6394,32054,0
2009-11-06,4.6006,4.646,4.4853,4.588,46465,0
2009-11-09,4.6586,4.6716,4.5114,4.5114,53461,0
2009-11-10,4.5175,4.5627,4.4278,4.4539,315279,0
2009-11-11,4.4922,4.5368,4.4472,4.4983,281107,0
2009-11-12,4.5239,4.5368,4.4662,4.4662,60703,0
2009-11-13,4.4983,4.5368,4.4983,4.5368,19479,0
2009-11-16,4.5368,4.5753,4.5175,4.5239,35920,0
2009-11-17,4.5239,4.6138,4.4853,4.5175,157059,0
2009-11-18,4.556,4.556,4.5175,4.5368,44393,0
2009-11-19,4.5627,4.5688,4.4922,4.5175,39323,0
2009-11-20,4.5432,4.5688,4.5307,4.5498,82361,0
2009-11-23,4.6074,4.646,4.5688,4.6394,35174,0
2009-11-24,4.5114,4.6586,4.3958,4.6199,225182,0
2009-11-25,4.646,4.6523,4.6074,4.6523,92670,0
2009-11-27,4.5307,4.7036,4.5307,4.6716,49820,0
2009-11-30,4.7036,4.7286,4.556,4.556,59171,0
2009-12-01,4.5432,4.7359,4.5432,4.6905,60148,0
2009-12-02,4.6394,4.7227,4.6394,4.6523,14325,0
2009-12-03,4.6074,4.6905,4.588,4.6586,78743,0
2009-12-04,4.6586,4.6586,4.6199,4.6268,23301,0
2009-12-07,4.7096,4.7096,4.646,4.6523,36329,0
2009-12-08,4.6842,4.6905,4.6523,4.6586,19895,0
2009-12-09,4.6523,4.7483,4.6523,4.7483,31296,0
2009-12-10,4.7803,4.7803,4.6905,4.6971,25040,0
2009-12-11,4.7286,4.7547,4.7161,4.7161,35608,0
2009-12-14,4.7611,4.8314,4.7161,4.7739,28983,0
2009-12-15,4.7227,4.7739,4.6905,4.6905,22633,0
2009-12-16,4.6586,4.7739,4.6586,4.7547,42394,0
2009-12-17,4.7547,4.7547,4.7286,4.7359,33982,0
2009-12-18,4.7547,4.7547,4.6905,4.7359,31240,0
2009-12-21,4.7096,4.7739,4.7096,4.7611,29682,0
2009-12-22,4.7418,4.7739,4.7096,4.7739,26760,0
2009-12-23,4.7739,4.7739,4.7739,4.7739,8067,0
2009-12-24,4.6971,4.8189,4.6971,4.8125,38080,0
2009-12-28,4.7996,4.7996,4.7418,4.7418,48341,0
2009-12-29,4.7864,4.7996,4.7483,4.7739,26618,0
2009-12-30,4.7675,4.7739,4.7675,4.7739,6093,0
2009-12-31,4.7418,4.7996,4.7418,4.7675,12827,0
2010-01-04,4.8632,4.8632,4.7611,4.7739,29462,0
2010-01-05,4.7739,4.7739,4.7483,4.7739,86629,0
2010-01-06,4.7739,4.7739,4.7483,4.7739,28205,0
2010-01-07,4.7611,4.7803,4.7547,4.7739,33730,0
2010-01-08,4.7739,4.8632,4.7547,4.7739,64591,0
2010-01-11,4.7934,4.8125,4.7547,4.8125,30724,0
2010-01-12,4.7803,4.8189,4.7418,4.7996,61084,0
2010-01-13,4.8509,4.8509,4.7739,4.7739,55161,0
2010-01-14,4.7934,4.8441,4.7864,4.8251,53442,0
2010-01-15,4.8441,4.8575,4.7864,4.8382,30408,0
2010-01-19,4.8632,4.902,4.8125,4.902,105591,0
2010-01-20,4.9406,4.9406,4.8763,4.8956,47196,0
2010-01-21,4.915,4.915,4.8382,4.8441,17175,0
2010-01-22,4.8702,4.9215,4.8509,4.8763,37232,0
2010-01-25,4.8763,4.9532,4.8763,4.9342,109400,0
2010-01-26,4.9087,5.011,4.902,4.9599,58111,0
2010-01-27,5.0238,5.0371,4.8763,4.8763,66716,0
2010-01-28,4.9215,4.9663,4.8956,4.9663,49024,0
2010-01-29,4.9532,5.0175,4.9532,4.9986,47208,0
2010-02-01,5.0493,5.0948,4.9916,4.9916,121360,0
2010-02-02,4.9663,5.0493,4.9215,5.0429,42980,0
2010-02-03,5.0429,5.0429,4.9342,5.0238,25890,0
2010-02-04,4.9663,5.0371,4.9342,4.9472,28542,0
2010-02-05,4.9472,5.011,4.9215,4.9215,46131,0
2010-02-08,4.9853,5.1135,4.9599,4.9793,49887,0
2010-02-09,5.0754,5.1004,4.9472,4.9916,53348,0
2010-02-10,5.0175,5.0625,4.9087,4.9986,28070,0
2010-02-11,4.9986,4.9986,4.9342,4.9472,46822,0
2010-02-12,4.9472,4.9724,4.8896,4.9342,58701,0
2010-02-16,4.8896,4.915,4.8441,4.8632,55170,0
2010-02-17,4.9532,4.9916,4.8763,4.9215,33002,0
2010-02-18,4.9342,4.9986,4.9277,4.9277,18406,0
2010-02-19,4.9406,4.9472,4.9277,4.9342,11521,0
2010-02-22,4.9724,4.9986,4.9472,4.9916,19176,0
2010-02-23,5.011,5.0371,4.9724,5.0238,72935,0
2010-02-24,5.0562,5.0948,4.9853,4.9853,75731,0
2010-02-25,4.9916,5.0045,4.9472,4.9599,21670,0
2010-02-26,4.9986,5.0302,4.9663,5.0302,66146,0
2010-03-01,5.0687,5.12,5.0562,5.12,46010,0
2010-03-02,5.088,5.12,5.011,5.0175,36077,0
2010-03-03,5.0175,5.0754,4.9342,4.9342,39548,0
2010-03-04,4.9599,5.0175,4.9532,4.9663,20944,0
2010-03-05,5.011,5.0625,4.9532,4.9599,28677,0
2010-03-08,5.0175,5.0302,4.9532,5.0238,28037,0
2010-03-09,5.0562,5.12,4.9986,5.0045,52888,0
2010-03-10,5.0429,5.0948,4.9986,5.0175,50019,0
2010-03-11,5.0812,5.1525,5.0238,5.0562,35448,0
2010-03-12,5.0371,5.1646,5.0371,5.0493,86446,0
2010-03-15,5.088,5.1135,5.0562,5.1135,50306,0
2010-03-16,5.1331,5.216,5.0687,5.0754,89760,0
2010-03-17,5.1135,5.1717,5.0948,5.1717,57891,0
2010-03-18,5.1583,5.1717,5.1331,5.1525,13582,0
2010-03-19,5.1902,5.2225,5.1135,5.12,50481,0
2010-03-22,5.1392,5.2482,5.1262,5.1717,57384,0
2010-03-23,5.2097,5.2932,5.1455,5.2288,90374,0
2010-03-24,5.2542,5.2807,5.1455,5.1525,94335,0
2010-03-25,5.1902,5.2862,5.1646,5.1646,58755,0
2010-03-26,5.1771,5.1771,5.1583,5.1646,34948,0
2010-03-29,5.1966,5.2225,5.1583,5.1583,65969,0
2010-03-30,5.1902,5.44,5.1845,5.2542,96439,0
2010-03-31,5.2807,5.3383,5.2225,5.2862,52563,0
2010-04-01,5.2418,5.3121,5.1771,5.2542,33073,0
2010-04-05,5.3061,5.3383,5.2862,5.2862,32104,0
2010-04-06,5.3632,5.3828,5.1583,5.1902,65940,0
2010-04-07,5.216,5.3632,5.2035,5.3632,77865,0
2010-04-08,5.3632,5.3632,5.2674,5.2932,29213,0
2010-04-09,5.2807,5.2862,5.2418,5.2482,36076,0
2010-04-12,5.3192,5.3632,5.2482,5.2542,35661,0
2010-04-13,5.2225,5.2738,5.2225,5.2288,69524,0
2010-04-14,5.2862,5.2862,5.2288,5.2288,117543,0
2010-04-15,5.2482,5.2674,5.216,5.2225,19176,0
2010-04-16,5.2097,5.2288,5.1525,5.2225,43369,0
2010-04-19,5.1717,5.3632,5.1717,5.2862,29729,0
2010-04-20,5.2542,5.2862,5.2418,5.2482,29619,0
2010-04-21,5.447,5.447,5.2738,5.3574,93546,0
2010-04-22,5.3574,5.3954,5.2862,5.2862,71686,0
2010-04-23,5.3208,5.327,5.2878,5.3008,68633,0
2010-04-26,5.3248,5.3574,5.2862,5.2862,54871,0
2010-04-27,5.3061,5.3383,5.2862,5.2993,19781,0
2010-04-28,5.3506,5.3506,5.2862,5.3192,42252,0
2010-04-29,5.3248,5.3574,5.2993,5.2993,52421,0
2010-04-30,5.3192,5.3445,5.2738,5.3311,68636,0
2010-05-03,5.3121,5.3121,5.2807,5.2807,15588,0
2010-05-04,5.2807,5.2807,5.2612,5.2612,18567,0
2010-05-05,5.2542,5.2862,5.2225,5.2225,24057,0
2010-05-06,5.2225,5.2482,4.9599,5.088,190882,0
2010-05-07,5.0687,5.1077,4.8057,5.0812,78666,0
2010-05-10,5.2418,5.2418,5.0625,5.12,61517,0
2010-05-11,5.1392,5.2674,5.1392,5.2542,18153,0
2010-05-12,5.2862,5.3192,5.1646,5.2418,64420,0
2010-05-13,5.2862,5.2862,5.1646,5.2482,29729,0
2010-05-14,5.2418,5.2932,5.2225,5.2674,25208,0
2010-05-17,5.2862,5.3311,5.1771,5.2612,31892,0
2010-05-18,5.3061,5.3061,5.1966,5.2807,43946,0
2010-05-19,5.2612,5.2807,4.9986,5.1771,55467,0
2010-05-20,5.1771,5.1902,5.0948,5.1135,49693,0
2010-05-21,5.0625,5.2738,4.8189,5.2288,65026,0
2010-05-24,5.0948,5.3311,5.0948,5.2418,27916,0
2010-05-25,5.1583,5.3192,4.9663,5.12,86846,0
2010-05-26,5.12,5.2482,5.12,5.2225,32022,0
2010-05-27,5.2097,5.3061,5.0625,5.1717,83810,0
2010-05-28,5.1902,5.2225,5.1771,5.1771,44357,0
2010-06-01,5.1331,5.1902,5.1077,5.1525,31286,0
2010-06-02,5.1583,5.1902,5.1583,5.1902,31134,0
2010-06-03,5.1583,5.1902,5.1135,5.1902,33393,0
2010-06-04,5.1902,5.2993,5.1331,5.1845,49633,0
2010-06-07,5.2288,5.2612,5.1331,5.2225,44055,0
2010-06-08,5.2035,5.2738,5.2035,5.2225,58260,0
2010-06-09,5.2035,5.2807,5.1771,5.2352,37235,0
2010-06-10,5.3121,5.3121,5.1392,5.216,21876,0
2010-06-11,5.1717,5.2225,5.12,5.216,29179,0
2010-06-14,5.1717,5.2225,5.1392,5.2097,44172,0
2010-06-15,5.2035,5.216,5.1646,5.1771,28198,0
2010-06-16,5.1583,5.1966,5.1583,5.1966,28479,0
2010-06-17,5.2035,5.2225,5.1771,5.1771,9995,0
2010-06-18,5.2288,5.2738,5.1771,5.2288,88250,0
2010-06-21,5.2225,5.2225,5.1771,5.2225,58883,0
2010-06-22,5.2542,5.3192,5.2352,5.2862,24738,0
2010-06-23,5.3506,5.3506,5.2418,5.2612,41159,0
2010-06-24,5.2612,5.3445,5.2482,5.3061,28179,0
2010-06-25,5.3311,5.3311,5.2288,5.2542,69852,0
2010-06-28,5.2862,5.3192,5.2612,5.3192,20659,0
2010-06-29,5.3192,5.3506,5.2993,5.3383,22173,0
2010-06-30,5.3457,5.3526,5.3198,5.3457,25157,0
2010-07-01,5.2807,5.2807,5.1646,5.2738,17365,0
2010-07-02,5.2542,5.2807,5.2225,5.2738,16049,0
2010-07-06,5.3311,5.389,5.2225,5.2225,29298,0
2010-07-07,5.2288,5.2482,5.2225,5.2225,15528,0
2010-07-08,5.2542,5.2807,5.2288,5.2807,16820,0
2010-07-09,5.2862,5.3192,5.2288,5.2674,26653,0
2010-07-12,5.2352,5.3192,5.2352,5.3192,21497,0
2010-07-13,5.3192,5.3192,5.2862,5.2932,9352,0
2010-07-14,5.3121,5.3192,5.2932,5.3061,14553,0
2010-07-15,5.3192,5.3192,5.2674,5.3121,17403,0
2010-07-16,5.3121,5.3192,5.2418,5.2612,26877,0
2010-07-19,5.2482,5.3192,5.2482,5.3061,33212,0
2010-07-20,5.3121,5.3248,5.2932,5.3061,14502,0
2010-07-21,5.3506,5.3506,5.2993,5.3061,50646,0
2010-07-22,5.389,5.389,5.3445,5.3699,47521,0
2010-07-23,5.3954,5.4022,5.2993,5.3506,70894,0
2010-07-26,5.3311,5.3506,5.3248,5.3506,17463,0
2010-07-27,5.3506,5.4148,5.3383,5.3383,91610,0
2010-07-28,5.3445,5.3445,5.3192,5.3311,51840,0
2010-07-29,5.4148,5.427,5.3192,5.3445,104447,0
2010-07-30,5.3954,5.427,5.3383,5.389,59907,0
2010-08-02,5.447,5.447,5.3632,5.3632,26322,0
2010-08-03,5.3828,5.4148,5.3192,5.3383,64091,0
2010-08-04,5.3632,5.427,5.3248,5.427,28343,0
2010-08-05,5.4022,5.4148,5.3311,5.3383,53090,0
2010-08-06,5.3445,5.44,5.3445,5.4344,63031,0
2010-08-09,5.4344,5.447,5.4214,5.44,16213,0
2010-08-10,5.427,5.447,5.4148,5.447,20180,0
2010-08-11,5.4344,5.4344,5.4022,5.4148,11595,0
2010-08-12,5.4148,5.4344,5.4022,5.427,20358,0
2010-08-13,5.4022,5.4148,5.389,5.4148,10991,0
2010-08-16,5.427,5.427,5.389,5.389,15813,0
2010-08-17,5.4214,5.44,5.3828,5.44,17905,0
2010-08-18,5.4214,5.5231,5.4214,5.504,52348,0
2010-08-19,5.5556,5.5556,5.447,5.447,34741,0
2010-08-20,5.4722,5.504,5.3828,5.4344,22645,0
2010-08-23,5.447,5.4987,5.2862,5.408,109880,0
2010-08-24,5.3767,5.3828,5.3192,5.3699,10489,0
2010-08-25,5.3828,5.44,5.2738,5.389,72816,0
2010-08-26,5.3828,5.4987,5.3828,5.447,47573,0
2010-08-27,5.4663,5.4915,5.4535,5.4852,19660,0
2010-08-30,5.4535,5.5111,5.4535,5.5111,26767,0
2010-08-31,5.4956,5.6075,5.4756,5.5346,32733,0
2010-09-01,5.504,5.504,5.3828,5.427,51705,0
2010-09-02,5.4663,5.4915,5.4148,5.4148,21994,0
2010-09-03,5.4214,5.4214,5.3192,5.3632,27445,0
2010-09-07,5.3632,5.389,5.3121,5.3121,39504,0
2010-09-08,5.3445,5.4148,5.2862,5.3632,24451,0
2010-09-09,5.4022,5.4594,5.3828,5.447,54376,0
2010-09-10,5.44,5.447,5.3192,5.3767,41328,0
2010-09-13,5.3699,5.408,5.3311,5.3699,15799,0
2010-09-14,5.3699,5.4344,5.3699,5.4344,28890,0
2010-09-15,5.4344,5.4722,5.4148,5.44,51800,0
2010-09-16,5.44,5.44,5.4148,5.4344,12688,0
2010-09-17,5.44,5.5111,5.4148,5.4792,41893,0
2010-09-20,5.5111,5.6389,5.44,5.4852,48181,0
2010-09-21,5.4852,5.4987,5.44,5.44,43479,0
2010-09-22,5.5111,5.5948,5.4987,5.5491,38193,0
2010-09-23,5.6518,5.7545,5.543,5.7032,368314,0
2010-09-24,5.6903,5.7673,5.6073,5.6836,131712,0
2010-09-27,5.7032,5.7481,5.671,5.7414,116697,0
2010-09-28,5.7096,5.7545,5.7032,5.7354,91111,0
2010-09-29,5.7606,5.7606,5.671,5.7354,107457,0
2010-09-30,5.7614,5.768,5.7034,5.7614,80397,0
2010-10-01,5.7032,5.7673,5.5685,5.7223,168556,0
2010-10-04,5.7545,5.8313,5.7286,5.8056,205081,0
2010-10-05,5.9144,5.9469,5.8313,5.8442,236000,0
2010-10-06,5.8761,5.9144,5.7673,5.8505,204623,0
2010-10-07,5.9274,5.9274,5.8631,5.9085,81473,0
2010-10-08,5.9144,5.9209,5.7673,5.8566,146821,0
2010-10-11,5.9085,5.9209,5.8442,5.8631,107517,0
2010-10-12,5.8948,5.9085,5.8699,5.8948,90496,0
2010-10-13,5.9014,5.9085,5.8948,5.9085,83292,0
2010-10-14,5.9014,5.9085,5.8442,5.8566,84235,0
2010-10-15,5.889,5.8948,5.8699,5.8761,56481,0
2010-10-18,5.8374,5.9014,5.8374,5.9014,99348,0
2010-10-19,5.889,5.8948,5.8761,5.8824,81054,0
2010-10-20,5.8948,5.8948,5.8699,5.8761,53201,0
2010-10-21,5.8948,5.8948,5.8442,5.8566,122810,0
2010-10-22,5.8699,5.889,5.818,5.8631,68428,0
2010-10-25,5.889,5.9014,5.8699,5.889,70992,0
2010-10-26,5.889,5.889,5.7799,5.7865,86091,0
2010-10-27,5.7799,5.8056,5.7673,5.7673,46399,0
2010-10-28,5.8566,5.8566,5.7931,5.799,84347,0
2010-10-29,5.8295,5.9103,5.809,5.883,57921,0
2010-11-01,5.8948,5.8948,5.8056,5.818,77183,0
2010-11-02,5.8505,5.8505,5.774,5.774,62565,0
2010-11-03,5.7673,5.774,5.6585,5.7096,92237,0
2010-11-04,5.7161,5.799,5.6456,5.6903,90701,0
2010-11-05,5.6518,5.6647,5.5111,5.5231,174064,0
2010-11-08,5.4792,5.6966,5.4792,5.6903,106997,0
2010-11-09,5.6518,5.6777,5.5363,5.6073,90489,0
2010-11-10,5.543,5.575,5.4022,5.4792,214542,0
2010-11-11,5.389,5.4722,5.3632,5.389,185700,0
2010-11-12,5.3445,5.408,5.2862,5.3574,100696,0
2010-11-15,5.4214,5.4214,5.3506,5.3828,53889,0
2010-11-16,5.3767,5.3767,5.0238,5.3383,174574,0
2010-11-17,5.4594,5.4594,5.2674,5.4022,43687,0
2010-11-18,5.4915,5.504,5.4214,5.4792,48633,0
2010-11-19,5.4987,5.504,5.427,5.447,58032,0
2010-11-22,5.504,5.5111,5.447,5.5111,33191,0
2010-11-23,5.4915,5.5812,5.4915,5.5812,21170,0
2010-11-24,5.5812,5.6456,5.5363,5.543,31011,0
2010-11-26,5.5812,5.5812,5.5623,5.5623,2303,0
2010-11-29,5.6198,5.6198,5.5306,5.575,34938,0
2010-11-30,5.4756,5.5805,5.4756,5.5546,38359,0
2010-12-01,5.504,5.504,5.389,5.4535,89512,0
2010-12-02,5.4915,5.4915,5.3699,5.3767,79246,0
2010-12-03,5.3574,5.4148,5.3248,5.3248,57069,0
2010-12-06,5.2862,5.3121,5.1262,5.3061,114542,0
2010-12-07,5.2862,5.4915,5.2097,5.3192,111554,0
2010-12-08,5.2807,5.3311,5.216,5.2674,34803,0
2010-12-09,5.2862,5.2932,5.1902,5.2542,60090,0
2010-12-10,5.2674,5.2738,5.2288,5.2288,47473,0
2010-12-13,5.1717,5.1966,4.8632,5.0625,345642,0
2010-12-14,5.0562,5.1077,4.9853,5.0948,121998,0
2010-12-15,5.0687,5.0948,4.9986,5.0493,122169,0
2010-12-16,5.0356,5.2227,5.0356,5.216,104140,0
2010-12-17,5.1966,5.2674,5.1966,5.2674,31808,0
2010-12-20,5.2862,5.2862,5.2482,5.2862,46104,0
2010-12-21,5.2542,5.3311,5.2482,5.2807,87587,0
2010-12-22,5.3192,5.3574,5.2862,5.3311,49142,0
2010-12-23,5.3632,5.447,5.3121,5.408,48864,0
2010-12-27,5.44,5.44,5.3383,5.3506,42122,0
2010-12-28,5.3699,5.408,5.2542,5.3445,98067,0
2010-12-29,5.4321,5.4785,5.3198,5.3788,58883,0
2010-12-30,5.3653,5.4054,5.3653,5.3788,14295,0
2010-12-31,5.4282,5.4282,5.3527,5.3735,13131,0
2011-01-03,5.4344,5.4722,5.3699,5.3828,26081,0
2011-01-04,5.4148,5.4792,5.389,5.447,56152,0
2011-01-05,5.4535,5.5556,5.447,5.4722,119030,0
2011-01-06,5.44,5.5231,5.4148,5.4663,73724,0
2011-01-07,5.4852,5.504,5.447,5.4915,54597,0
2011-01-10,5.4535,5.5174,5.4535,5.4722,60114,0
2011-01-11,5.504,5.504,5.3699,5.44,83157,0
2011-01-12,5.4214,5.4792,5.4214,5.4722,24836,0
2011-01-13,5.5111,5.5111,5.44,5.4852,34312,0
2011-01-14,5.4987,5.5363,5.447,5.4792,24102,0
2011-01-18,5.4915,5.543,5.4852,5.5306,31830,0
2011-01-19,5.5174,5.5174,5.447,5.4915,32726,0
2011-01-20,5.4594,5.5111,5.44,5.504,18292,0
2011-01-21,5.504,5.504,5.447,5.4792,43042,0
2011-01-24,5.5111,5.5231,5.389,5.4594,45050,0
2011-01-25,5.44,5.504,5.389,5.4594,60645,0
2011-01-26,5.4594,5.4594,5.3954,5.447,52827,0
2011-01-27,5.4663,5.4663,5.3954,5.408,36451,0
2011-01-28,5.408,5.4214,5.3767,5.3767,28312,0
2011-01-31,5.3798,5.4011,5.3735,5.3735,37262,0
2011-02-01,5.3383,5.4022,5.3383,5.3828,23670,0
2011-02-02,5.3574,5.3954,5.3574,5.3954,19525,0
2011-02-03,5.3574,5.3954,5.3506,5.389,32061,0
2011-02-04,5.3574,5.3767,5.3506,5.3574,44109,0
2011-02-07,5.3574,5.3699,5.3061,5.3121,61085,0
2011-02-08,5.3061,5.3192,5.2542,5.2862,44830,0
2011-02-09,5.2993,5.2993,5.2482,5.2674,27020,0
2011-02-10,5.2612,5.2674,5.2612,5.2674,1112,0
2011-02-11,5.2035,5.2482,5.1262,5.1966,95410,0
2011-02-14,5.1646,5.2542,5.1583,5.2352,42067,0
2011-02-15,5.2612,5.2932,5.2542,5.2807,33247,0
2011-02-16,5.2862,5.2862,5.2225,5.2674,37479,0
2011-02-18,5.2225,5.2418,5.2225,5.2288,23781,0
2011-02-22,5.1902,5.2288,5.1717,5.1771,57072,0
2011-02-23,5.1902,5.2225,5.1646,5.1717,21845,0
2011-02-24,5.1392,5.1771,5.1392,5.1583,35492,0
2011-02-25,5.1392,5.1583,5.1135,5.1455,70098,0
2011-02-28,5.1675,5.2859,5.1344,5.2005,35181,0
2011-03-01,5.1644,5.1905,5.1644,5.1717,21453,0
2011-03-02,5.1644,5.1969,5.1644,5.1772,20578,0
2011-03-03,5.2425,5.2425,5.1905,5.2102,31176,0
2011-03-04,5.216,5.216,5.1643,5.1844,45406,0
2011-03-07,5.1965,5.216,5.1965,5.1965,52221,0
2011-03-08,5.216,5.216,5.1715,5.1769,44203,0
2011-03-09,5.1769,5.2098,5.1715,5.2035,25126,0
2011-03-10,5.1644,5.1846,5.145,5.1846,32469,0
2011-03-11,5.1581,5.1644,5.1389,5.1644,12885,0
2011-03-14,5.0999,5.1715,5.0999,5.1715,34328,0
2011-03-15,5.1326,5.145,5.1068,5.1128,17328,0
2011-03-16,5.1195,5.1581,5.1195,5.1326,7431,0
2011-03-17,5.1342,5.1538,5.1208,5.147,28013,0
2011-03-18,5.145,5.1644,5.1065,5.1581,34481,0
2011-03-21,5.1717,5.1717,5.1065,5.1581,12392,0
2011-03-22,5.1325,5.1772,5.1194,5.1717,17298,0
2011-03-23,5.1521,5.1715,5.1389,5.1389,26627,0
2011-03-24,5.1389,5.1846,5.1389,5.1846,40721,0
2011-03-25,5.1522,5.1846,5.1258,5.1644,52333,0
2011-03-28,5.145,5.1772,5.1325,5.1772,20842,0
2011-03-29,5.1772,5.1846,5.1581,5.1644,22578,0
2011-03-30,5.1717,5.1717,5.1325,5.1325,50629,0
2011-03-31,5.1389,5.1591,5.132,5.1454,14647,0
2011-04-01,5.1644,5.1717,5.1125,5.1258,28681,0
2011-04-04,5.1389,5.1522,5.1125,5.1389,21401,0
2011-04-05,5.1395,5.1462,5.1264,5.1264,53155,0
2011-04-06,5.1258,5.1325,5.0996,5.0996,33327,0
2011-04-07,5.1004,5.1134,5.0614,5.1134,31554,0
2011-04-08,5.12,5.1395,5.12,5.1264,17314,0
2011-04-11,5.1258,5.1522,5.0669,5.1065,48589,0
2011-04-12,5.1143,5.147,5.1079,5.1271,23758,0
2011-04-13,5.1389,5.1389,5.1065,5.1065,19346,0
2011-04-14,5.1065,5.1389,5.061,5.1065,39357,0
2011-04-15,5.12,5.1395,5.1075,5.1264,36198,0
2011-04-18,5.1134,5.1264,5.0944,5.1004,15812,0
2011-04-19,5.0676,5.1134,5.0676,5.0944,38167,0
2011-04-20,5.1395,5.1395,5.0874,5.1264,39591,0
2011-04-21,5.12,5.2441,5.0944,5.2374,261376,0
2011-04-25,5.2231,5.2359,5.1969,5.2102,28171,0
2011-04-26,5.1859,5.2248,5.1859,5.2117,40398,0
2011-04-27,5.2053,5.2179,5.2053,5.2053,10396,0
2011-04-28,5.2053,5.2441,5.1984,5.1984,32157,0
2011-04-29,5.2076,5.2493,5.2076,5.2493,23653,0
2011-05-02,5.2441,5.2642,5.2441,5.2642,31876,0
2011-05-03,5.2658,5.2658,5.1599,5.2323,15964,0
2011-05-04,5.2117,5.2441,5.2117,5.2441,7429,0
2011-05-05,5.2586,5.2915,5.252,5.2658,70136,0
2011-05-06,5.2658,5.2658,5.2391,5.2586,13839,0
2011-05-09,5.2642,5.2642,5.2248,5.2374,20514,0
2011-05-10,5.2374,5.2835,5.2374,5.2642,27981,0
2011-05-11,5.2391,5.2658,5.2391,5.2457,23215,0
2011-05-12,5.2374,5.2509,5.2374,5.2441,31665,0
2011-05-13,5.2658,5.2789,5.2457,5.2586,11958,0
2011-05-16,5.2509,5.2642,5.2441,5.2441,32095,0
2011-05-17,5.2391,5.2915,5.2323,5.2848,54920,0
2011-05-18,5.2768,5.2768,5.2374,5.2374,11766,0
2011-05-19,5.2374,5.2835,5.2374,5.2768,39545,0
2011-05-20,5.2658,5.2915,5.252,5.2658,15503,0
2011-05-23,5.2374,5.27,5.2374,5.2642,21369,0
2011-05-24,5.2586,5.2658,5.252,5.2658,39658,0
2011-05-25,5.2457,5.2658,5.2323,5.2658,38819,0
2011-05-26,5.2457,5.2715,5.2391,5.252,33673,0
2011-05-27,5.2586,5.2715,5.2391,5.2457,28160,0
2011-05-31,5.2573,5.2783,5.2573,5.2783,65886,0
2011-06-01,5.3048,5.3048,5.2715,5.2715,35061,0
2011-06-02,5.2789,5.2789,5.2323,5.2715,45698,0
2011-06-03,5.2658,5.2715,5.2586,5.2715,9581,0
2011-06-06,5.2457,5.2715,5.2457,5.252,11158,0
2011-06-07,5.2729,5.2729,5.2531,5.2664,30676,0
2011-06-08,5.2598,5.2801,5.2531,5.2664,30145,0
2011-06-09,5.2531,5.2801,5.2531,5.2729,11416,0
2011-06-10,5.2729,5.2729,5.2268,5.2335,63456,0
2011-06-13,5.2323,5.2391,5.206,5.2261,27676,0
2011-06-14,5.2457,5.2848,5.2457,5.252,34414,0
2011-06-15,5.2586,5.2715,5.252,5.2715,12973,0
2011-06-16,5.2375,5.2577,5.2247,5.2311,39212,0
2011-06-17,5.2598,5.2801,5.2268,5.24,42330,0
2011-06-20,5.2126,5.2586,5.2126,5.252,14573,0
2011-06-21,5.2531,5.2598,5.1875,5.2068,57086,0
2011-06-22,5.24,5.2729,5.2137,5.2531,36696,0
2011-06-23,5.2466,5.2801,5.2268,5.2801,23838,0
2011-06-24,5.2466,5.2859,5.2466,5.2531,11899,0
2011-06-27,5.24,5.2664,5.24,5.2664,11421,0
2011-06-28,5.2531,5.2995,5.2531,5.2995,67500,0
2011-06-29,5.2931,5.3127,5.2598,5.2931,28189,0
2011-06-30,5.2695,5.3527,5.2695,5.3457,37690,0
2011-07-01,5.3353,5.3618,5.3149,5.3353,21754,0
2011-07-05,5.3019,5.3618,5.3019,5.3618,16125,0
2011-07-06,5.3518,5.3518,5.3186,5.3248,19654,0
2011-07-07,5.3618,5.3618,5.3288,5.3554,10944,0
2011-07-08,5.3423,5.4283,5.3222,5.3353,25074,0
2011-07-11,5.326,5.3526,5.3065,5.3526,26770,0
2011-07-12,5.3288,5.3288,5.3222,5.3222,3174,0
2011-07-13,5.3198,5.3393,5.3198,5.3325,17529,0
2011-07-14,5.3457,5.3595,5.3127,5.3198,6093,0
2011-07-15,5.3554,5.3554,5.3149,5.3423,19696,0
2011-07-18,5.3127,5.326,5.2931,5.326,49231,0
2011-07-19,5.3311,5.3311,5.3113,5.3311,25023,0
2011-07-20,5.3325,5.3595,5.326,5.3526,27150,0
2011-07-21,5.3325,5.3653,5.3325,5.3595,18236,0
2011-07-22,5.3554,5.3618,5.3423,5.3423,5738,0
2011-07-25,5.3222,5.3423,5.3086,5.3086,29469,0
2011-07-26,5.3022,5.3432,5.2957,5.3432,31567,0
2011-07-27,5.2823,5.3019,5.2489,5.255,51344,0
2011-07-28,5.2514,5.2514,5.1974,5.2311,55815,0
2011-07-29,5.1922,5.206,5.1581,5.1783,42828,0
2011-08-01,5.2288,5.2686,5.2288,5.2625,31332,0
2011-08-02,5.2823,5.3022,5.228,5.2684,33377,0
2011-08-03,5.2625,5.2823,5.2288,5.2489,24455,0
2011-08-04,5.2311,5.265,5.1105,5.1435,42002,0
2011-08-05,5.1954,5.1954,4.6294,5.122,180197,0
2011-08-08,4.6562,4.8894,4.6562,4.7625,143208,0
2011-08-09,4.7288,4.9491,4.6761,4.9224,72040,0
2011-08-10,4.9156,5.0623,4.8956,5.0023,41125,0
2011-08-11,4.9156,5.076,4.9156,4.9689,29833,0
2011-08-12,4.9964,5.057,4.8956,5.0429,40056,0
2011-08-15,5.0891,5.1691,5.0688,5.1485,26005,0
2011-08-16,5.0423,5.1485,5.0423,5.122,25436,0
2011-08-17,5.1508,5.1508,5.0771,5.1105,25981,0
2011-08-18,5.0904,5.0904,4.8691,4.8956,116262,0
2011-08-19,4.8823,5.0499,4.8823,4.9695,23932,0
2011-08-22,5.0231,5.0499,4.9695,4.9831,22725,0
2011-08-23,4.9493,5.0631,4.9493,5.0499,34908,0
2011-08-24,5.07,5.0771,4.9291,5.0098,27285,0
2011-08-25,5.0297,5.057,4.909,4.9764,48275,0
2011-08-26,4.9695,5.083,4.9695,5.083,69907,0
2011-08-29,5.0771,5.1508,5.057,5.1435,79970,0
2011-08-30,5.1304,5.1435,5.0631,5.1372,10988,0
2011-08-31,5.1247,5.1875,5.1247,5.1389,50789,0
2011-09-01,5.1769,5.1769,5.1171,5.1435,12078,0
2011-09-02,5.1389,5.1454,5.1183,5.132,5304,0
2011-09-06,5.0729,5.0993,5.0526,5.0653,27256,0
2011-09-07,5.0742,5.1006,5.0667,5.0804,11640,0
2011-09-08,5.0594,5.0993,5.0526,5.0793,7186,0
2011-09-09,5.057,5.07,5.0297,5.0369,40678,0
2011-09-12,5.0231,5.057,5.0231,5.0369,6857,0
2011-09-13,5.0429,5.0631,5.0231,5.0231,25721,0
2011-09-14,5.0297,5.07,5.0165,5.0297,48415,0
2011-09-15,5.0369,5.0631,5.0369,5.0429,9500,0
2011-09-16,5.0793,5.1129,5.0393,5.0793,14054,0
2011-09-19,5.0771,5.0771,4.9764,5.0369,67981,0
2011-09-20,5.0297,5.0968,5.0028,5.0297,42849,0
2011-09-21,5.0631,5.0631,5.0098,5.0369,28502,0
2011-09-22,4.9894,5.0631,4.963,5.0499,25450,0
2011-09-23,5.0049,5.0729,4.9712,4.9782,18631,0
2011-09-26,4.951,5.0184,4.7279,4.951,106084,0
2011-09-27,4.9442,5.0118,4.9442,4.9987,65282,0
2011-09-28,4.9712,5.0049,4.9645,4.9782,10354,0
2011-09-29,4.9848,4.9987,4.9578,4.9915,9080,0
2011-09-30,4.9823,4.9963,4.8973,4.9469,19673,0
2011-10-03,4.9376,4.9645,4.7552,4.8025,47983,0
2011-10-04,4.7882,4.8087,4.6725,4.7339,38016,0
2011-10-05,4.727,4.8564,4.6725,4.8564,67975,0
2011-10-06,4.829,4.8564,4.727,4.7882,36320,0
2011-10-07,4.7824,4.8365,4.7685,4.7824,12279,0
2011-10-10,4.8497,4.8766,4.7956,4.8629,8962,0
2011-10-11,4.8226,4.8701,4.8025,4.8567,6551,0
2011-10-12,4.8365,4.8904,4.789,4.8766,19262,0
2011-10-13,4.8629,4.8766,4.7755,4.8629,18505,0
2011-10-14,4.9039,4.9039,4.7882,4.8627,15791,0
2011-10-17,4.8629,4.8629,4.789,4.8025,9852,0
2011-10-18,4.789,4.8497,4.7824,4.843,58536,0
2011-10-19,4.8701,4.8834,4.8294,4.843,23366,0
2011-10-20,4.8629,4.8701,4.8294,4.8365,23689,0
2011-10-21,4.829,4.8765,4.7339,4.7339,25032,0
2011-10-24,4.8222,4.9039,4.8087,4.9039,42626,0
2011-10-25,4.8365,4.8841,4.8365,4.857,24548,0
2011-10-26,4.8833,4.9241,4.8701,4.8701,6518,0
2011-10-27,4.9715,4.9715,4.8904,4.9515,43140,0
2011-10-28,4.9515,5.0742,4.9311,5.0742,40205,0
2011-10-31,5.0065,5.1549,4.9014,5.1337,67670,0
2011-11-01,5.0146,5.22,5.0146,5.0965,85829,0
2011-11-02,5.1417,5.1417,5.1006,5.1284,7496,0
2011-11-03,5.0965,5.1378,5.0483,5.0483,30095,0
2011-11-04,5.0489,5.0489,4.9247,5.015,23093,0
2011-11-07,5.0328,5.0328,4.9651,5.0127,33034,0
2011-11-08,5.0193,5.0404,5.0057,5.0127,11725,0
2011-11-09,4.9666,4.9939,4.9187,4.973,35435,0
2011-11-10,4.9865,5.0146,4.9597,5.0146,31634,0
2011-11-11,5.0419,5.0624,5.0007,5.0558,19404,0
2011-11-14,5.0404,5.0404,4.8765,4.9105,178553,0
2011-11-15,4.9241,4.9651,4.9039,4.9447,69070,0
2011-11-16,4.9311,4.9789,4.9241,4.9583,50295,0
2011-11-17,4.9715,4.9789,4.938,4.9651,33519,0
2011-11-18,4.973,4.9865,4.939,4.9527,37757,0
2011-11-21,4.8627,4.9789,4.8627,4.9789,92116,0
2011-11-22,4.9651,4.9789,4.9241,4.938,18962,0
2011-11-23,4.9322,4.9802,4.8632,4.9666,46620,0
2011-11-25,4.9802,4.9802,4.9459,4.9802,8948,0
2011-11-28,5.0419,5.0691,5.0146,5.0483,59169,0
2011-11-29,5.0822,5.0822,4.973,4.9939,70225,0
2011-11-30,5.0145,5.0496,4.95,5.0214,33530,0
2011-12-01,5.0419,5.0624,5.0007,5.0558,35495,0
2011-12-02,5.0822,5.1031,5.0483,5.0965,30903,0
2011-12-05,5.0965,5.1238,5.0347,5.1171,42249,0
2011-12-06,5.1182,5.1182,5.0903,5.0903,44217,0
2011-12-07,5.0771,5.1183,5.0771,5.1112,18832,0
2011-12-08,5.1112,5.1183,5.0831,5.1043,17781,0
2011-12-09,5.0907,5.132,5.0771,5.132,59052,0
2011-12-12,5.1104,5.1104,5.0691,5.0965,40040,0
2011-12-13,5.1031,5.1171,5.1031,5.1171,11611,0
2011-12-14,5.0822,5.1031,5.0822,5.0898,14369,0
2011-12-15,5.0691,5.1171,5.0691,5.1171,11694,0
2011-12-16,5.1454,5.1454,5.0697,5.1043,18023,0
2011-12-19,5.1445,5.1445,5.1104,5.1238,12964,0
2011-12-20,5.1736,5.1736,5.1247,5.1389,8054,0
2011-12-21,5.1043,5.1664,5.1043,5.153,28377,0
2011-12-22,5.1664,5.2213,5.1591,5.1935,30144,0
2011-12-23,5.2556,5.2556,5.2213,5.2286,15388,0
2011-12-27,5.2353,5.2353,5.2213,5.2286,9583,0
2011-12-28,5.2767,5.2767,5.201,5.2493,16695,0
2011-12-29,5.2493,5.3457,5.2423,5.2836,17836,0
2011-12-30,5.3482,5.3482,5.2845,5.3065,17253,0
2012-01-03,5.3661,5.3661,5.3044,5.3111,13599,0
2012-01-04,5.3389,5.3389,5.2902,5.2902,22175,0
2012-01-05,5.2902,5.2902,5.1875,5.2767,24937,0
2012-01-06,5.2353,5.2902,5.2353,5.2353,19726,0
2012-01-09,5.2353,5.2836,5.2353,5.2556,13606,0
2012-01-10,5.2977,5.2977,5.2634,5.2836,45735,0
2012-01-11,5.2779,5.3122,5.2641,5.3122,29598,0
2012-01-12,5.2986,5.3122,5.2641,5.3122,35106,0
2012-01-13,5.2844,5.3402,5.2844,5.3197,25868,0
2012-01-17,5.3391,5.3666,5.3182,5.3248,29082,0
2012-01-18,5.3184,5.3457,5.3184,5.3315,12606,0
2012-01-19,5.3661,5.3661,5.3184,5.3389,16273,0
2012-01-20,5.3402,5.3886,5.3402,5.3678,13141,0
2012-01-23,5.3598,5.3735,5.3598,5.3735,17131,0
2012-01-24,5.3544,5.3956,5.3544,5.3956,19822,0
2012-01-25,5.3611,5.4305,5.3611,5.4305,16662,0
2012-01-26,5.4582,5.4582,5.4026,5.4378,20887,0
2012-01-27,5.4305,5.4792,5.4305,5.444,25557,0
2012-01-30,5.444,5.4718,5.444,5.4582,76907,0
2012-01-31,5.4634,5.4634,5.3714,5.3926,123670,0
2012-02-01,5.4168,5.444,5.4026,5.444,21712,0
2012-02-02,5.4718,5.4718,5.4233,5.444,40329,0
2012-02-03,5.4305,5.4718,5.3611,5.4026,22936,0
2012-02-06,5.4305,5.4378,5.4168,5.4168,24044,0
2012-02-07,5.402,5.4296,5.3805,5.3945,27817,0
2012-02-08,5.4296,5.4855,5.3945,5.4227,31322,0
2012-02-09,5.4434,5.4576,5.4296,5.4296,13362,0
2012-02-10,5.4714,5.4714,5.402,5.4296,18961,0
2012-02-13,5.4233,5.4654,5.4233,5.444,12027,0
2012-02-14,5.4378,5.4928,5.4305,5.4792,5681,0
2012-02-15,5.5203,5.5203,5.451,5.465,16172,0
2012-02-16,5.4859,5.5063,5.4582,5.5063,15050,0
2012-02-17,5.4999,5.4999,5.4296,5.4714,20745,0
2012-02-21,5.4859,5.5488,5.4582,5.5488,51239,0
2012-02-22,5.5415,5.5488,5.5203,5.5343,27107,0
2012-02-23,5.5488,5.5555,5.5141,5.5343,28822,0
2012-02-24,5.5415,5.5555,5.5203,5.528,13757,0
2012-02-27,5.5203,5.5488,5.5203,5.5343,7583,0
2012-02-28,5.5488,5.5488,5.5141,5.5415,34534,0
2012-02-29,5.5483,5.5551,5.5047,5.5405,19861,0
2012-03-01,5.5415,5.5555,5.5203,5.5555,13379,0
2012-03-02,5.5553,5.5832,5.4995,5.5553,43218,0
2012-03-05,5.5343,5.5488,5.4855,5.5141,41356,0
2012-03-06,5.4995,5.5137,5.4219,5.4641,44807,0
2012-03-07,5.4705,5.4995,5.45,5.4568,15815,0
2012-03-08,5.485,5.4919,5.4422,5.4919,59880,0
2012-03-09,5.5276,5.5276,5.4568,5.5057,23252,0
2012-03-12,5.4714,5.528,5.4714,5.4925,18802,0
2012-03-13,5.4714,5.5141,5.4714,5.4999,11124,0
2012-03-14,5.5061,5.528,5.4372,5.4434,42538,0
2012-03-15,5.451,5.4714,5.3945,5.4296,39579,0
2012-03-16,5.4641,5.4641,5.3865,5.4008,47773,0
2012-03-19,5.3945,5.4296,5.3805,5.3876,23825,0
2012-03-20,5.3805,5.4296,5.3805,5.3876,11303,0
2012-03-21,5.4159,5.4159,5.3805,5.3805,19956,0
2012-03-22,5.402,5.451,5.3876,5.4372,48511,0
2012-03-23,5.45,5.4641,5.4219,5.4568,13063,0
2012-03-26,5.4782,5.485,5.4285,5.4285,27930,0
2012-03-27,5.4148,5.4782,5.4148,5.4568,45853,0
2012-03-28,5.4285,5.4782,5.4285,5.4641,13549,0
2012-03-29,5.45,5.5413,5.4422,5.5413,47816,0
2012-03-30,5.5051,5.655,5.4628,5.5838,188856,0
2012-04-02,5.5832,5.5906,5.4705,5.5276,17344,0
2012-04-03,5.5195,5.5486,5.4989,5.5486,27509,0
2012-04-04,5.5486,5.5486,5.4634,5.4634,15454,0
2012-04-05,5.4353,5.4561,5.3998,5.4209,25532,0
2012-04-09,5.3934,5.4148,5.3865,5.3934,20400,0
2012-04-10,5.4148,5.4148,5.4008,5.4076,18933,0
2012-04-11,5.4008,5.45,5.3865,5.45,35753,0
2012-04-12,5.4219,5.5553,5.4219,5.4919,17215,0
2012-04-13,5.5133,5.5133,5.4493,5.4634,17939,0
2012-04-16,5.45,5.485,5.4219,5.4422,23153,0
2012-04-17,5.5194,5.5194,5.399,5.4412,23958,0
2012-04-18,5.4782,5.4782,5.3934,5.4568,19591,0
2012-04-19,5.4995,5.4995,5.4148,5.4361,39314,0
2012-04-20,5.3783,5.4561,5.3783,5.4418,70919,0
2012-04-23,5.4561,5.4701,5.3998,5.4275,50742,0
2012-04-24,5.4493,5.5133,5.4067,5.4493,36969,0
2012-04-25,5.4989,5.5053,5.4776,5.4989,12386,0
2012-04-26,5.5273,5.5834,5.4989,5.5692,56209,0
2012-04-27,5.5692,5.5692,5.5273,5.5273,10470,0
2012-04-30,5.5694,5.5771,5.5132,5.5628,18707,0
2012-05-01,5.5553,5.5912,5.5132,5.5553,15436,0
2012-05-02,5.5411,5.5909,5.5273,5.5692,24462,0
2012-05-03,5.5553,5.6194,5.5487,5.5628,23328,0
2012-05-04,5.5625,5.5909,5.5338,5.5338,29393,0
2012-05-07,5.5834,5.5834,5.4915,5.4915,20689,0
2012-05-08,5.4845,5.5273,5.4845,5.4989,15645,0
2012-05-09,5.5051,5.5912,5.5051,5.5694,15735,0
2012-05-10,5.5628,5.5628,5.5194,5.5338,11417,0
2012-05-11,5.5553,5.5979,5.5553,5.5912,8034,0
2012-05-14,5.5692,5.5834,5.5273,5.5411,16239,0
2012-05-15,5.5338,5.5976,5.5133,5.5486,22677,0
2012-05-16,5.5411,5.5625,5.4989,5.5273,16493,0
2012-05-17,5.5553,5.5692,5.5338,5.5486,9394,0
2012-05-18,5.4555,5.4911,5.4128,5.4488,52297,0
2012-05-21,5.4634,5.4701,5.4634,5.4701,10654,0
2012-05-22,5.4776,5.5411,5.4776,5.5133,9732,0
2012-05-23,5.5338,5.5769,5.4915,5.5625,26099,0
2012-05-24,5.5628,5.6124,5.5628,5.5694,24726,0
2012-05-25,5.6051,5.648,5.5628,5.6194,16111,0
2012-05-29,5.6194,5.6194,5.5487,5.5912,19218,0
2012-05-30,5.5553,5.5628,5.4844,5.5487,9650,0
2012-05-31,5.5194,5.5912,5.5194,5.5338,9541,0
2012-06-01,5.5194,5.5194,5.4203,5.4844,16212,0
2012-06-04,5.4488,5.5838,5.4488,5.5694,21824,0
2012-06-05,5.5405,5.5624,5.5189,5.5483,4163,0
2012-06-06,5.5624,5.6051,5.5551,5.5769,11995,0
2012-06-07,5.5551,5.591,5.5483,5.5551,19145,0
2012-06-08,5.5624,5.6269,5.5332,5.5624,16955,0
2012-06-11,5.5412,5.6051,5.5194,5.6051,18109,0
2012-06-12,5.5694,5.5979,5.5694,5.5912,13330,0
2012-06-13,5.5838,5.6194,5.5838,5.6124,20818,0
2012-06-14,5.6051,5.7195,5.6051,5.655,25765,0
2012-06-15,5.6553,5.7268,5.5189,5.5624,46823,0
2012-06-18,5.5979,5.5979,5.5194,5.5553,11678,0
2012-06-19,5.5412,5.5838,5.5338,5.5487,14609,0
2012-06-20,5.5412,5.5838,5.5132,5.5487,25386,0
2012-06-21,5.5338,5.6194,5.5338,5.5771,22044,0
2012-06-22,5.5692,5.6772,5.5692,5.6194,48758,0
2012-06-25,5.591,5.591,5.591,5.591,41647,0
2012-06-26,5.5624,5.6626,5.5624,5.6553,34228,0
2012-06-27,5.6337,5.6982,5.6337,5.6772,11170,0
2012-06-28,5.6626,5.6626,5.5264,5.5769,99433,0
2012-06-29,5.6051,5.6337,5.5912,5.6194,58406,0
2012-07-02,5.6194,5.6483,5.6124,5.6269,24181,0
2012-07-03,5.6113,5.6687,5.6113,5.6687,11181,0
2012-07-05,5.6473,5.6687,5.6473,5.6541,24183,0
2012-07-06,5.5978,5.6626,5.591,5.6413,11660,0
2012-07-09,5.6124,5.7055,5.6124,5.6982,19298,0
2012-07-10,5.7055,5.7413,5.6124,5.7344,43152,0
2012-07-11,5.7055,5.7413,5.6982,5.7413,23827,0
2012-07-12,5.6626,5.7055,5.6626,5.6982,11334,0
2012-07-13,5.7195,5.7338,5.6473,5.7195,5900,0
2012-07-16,5.7055,5.7344,5.7055,5.7344,2646,0
2012-07-17,5.756,5.756,5.7201,5.7487,23992,0
2012-07-18,5.7413,5.7413,5.7126,5.7201,10363,0
2012-07-19,5.6982,5.7344,5.6838,5.6982,20803,0
2012-07-20,5.64,5.7195,5.64,5.7195,18074,0
2012-07-23,5.6483,5.7201,5.6483,5.6982,16953,0
2012-07-24,5.7055,5.7344,5.7055,5.7201,10465,0
2012-07-25,5.6905,5.7697,5.6905,5.7556,84705,0
2012-07-26,5.7697,5.8135,5.7697,5.8135,67963,0
2012-07-27,5.8135,5.8202,5.7556,5.7697,27006,0
2012-07-30,5.7556,5.8202,5.7556,5.7556,40687,0
2012-07-31,5.77,5.8201,5.7413,5.8135,19091,0
2012-08-01,5.8135,5.856,5.7986,5.8276,17162,0
2012-08-02,5.8347,5.8347,5.7986,5.8135,31645,0
2012-08-03,5.856,5.856,5.784,5.8202,21857,0
2012-08-06,5.8711,5.8711,5.7623,5.7697,40315,0
2012-08-07,5.777,5.8202,5.777,5.784,19485,0
2012-08-08,5.8202,5.8417,5.777,5.7916,21183,0
2012-08-09,5.7986,5.7986,5.784,5.7916,22122,0
2012-08-10,5.7986,5.7986,5.7623,5.784,36668,0
2012-08-13,5.8135,5.8202,5.7556,5.7697,11135,0
2012-08-14,5.7986,5.8417,5.7697,5.7697,24474,0
2012-08-15,5.777,5.8135,5.777,5.8135,6595,0
2012-08-16,5.8347,5.8347,5.8058,5.8058,8309,0
2012-08-17,5.8347,5.8347,5.784,5.7986,16011,0
2012-08-20,5.8276,5.8347,5.7697,5.784,23535,0
2012-08-21,5.7697,5.7986,5.7623,5.784,31261,0
2012-08-22,5.7916,5.8135,5.7697,5.8135,17909,0
2012-08-23,5.784,5.8202,5.7483,5.8135,38948,0
2012-08-24,5.784,5.8202,5.7556,5.8135,22063,0
2012-08-27,5.7916,5.8058,5.777,5.777,14221,0
2012-08-28,5.7483,5.7986,5.7483,5.7916,12199,0
2012-08-29,5.8058,5.8202,5.777,5.8135,35182,0
2012-08-30,5.8058,5.8491,5.777,5.7986,30909,0
2012-08-31,5.7986,5.8417,5.784,5.8417,113672,0
2012-09-04,5.8417,5.9218,5.8417,5.9143,31552,0
2012-09-05,5.8782,5.8782,5.82,5.8561,19920,0
2012-09-06,5.8417,5.8782,5.8417,5.8712,12268,0
2012-09-07,5.8492,5.8492,5.8133,5.8133,18996,0
2012-09-10,5.82,5.8712,5.82,5.8561,64719,0
2012-09-11,5.8712,5.8712,5.8346,5.8635,21040,0
2012-09-12,5.8782,5.8782,5.8417,5.8561,33919,0
2012-09-13,5.8782,5.9363,5.8492,5.9077,24726,0
2012-09-14,5.9143,5.9218,5.8712,5.9143,17718,0
2012-09-17,5.8782,5.9509,5.8561,5.9434,52227,0
2012-09-18,5.9289,5.9581,5.9143,5.9581,36603,0
2012-09-19,5.9289,5.9944,5.8854,5.9363,87672,0
2012-09-20,5.9581,6.0086,5.8782,6.0013,55465,0
2012-09-21,6.0086,6.0958,5.9944,6.0889,47293,0
2012-09-24,6.1031,6.2557,6.0376,6.1612,80753,0
2012-09-25,6.1174,6.2117,6.0309,6.0523,50650,0
2012-09-26,6.0596,6.1174,6.0309,6.0453,26920,0
2012-09-27,6.0453,6.1686,6.0309,6.1686,61075,0
2012-09-28,6.1831,6.2557,6.1108,6.1253,78340,0
2012-10-01,6.0886,6.2929,6.0886,6.1835,41707,0
2012-10-02,6.22,6.2636,6.1253,6.154,36938,0
2012-10-03,6.1253,6.2124,6.1253,6.1835,34642,0
2012-10-04,6.2055,6.2124,6.1613,6.2055,15488,0
2012-10-05,6.1689,6.3803,6.1689,6.2564,39579,0
2012-10-08,6.2564,6.3002,6.1613,6.1835,25664,0
2012-10-09,6.2055,6.3149,6.1468,6.1689,20946,0
2012-10-10,6.1906,6.3149,6.1613,6.2055,34285,0
2012-10-11,6.2055,6.2784,6.2055,6.2564,22274,0
2012-10-12,6.2564,6.271,6.1394,6.2564,30968,0
2012-10-15,6.271,6.2784,6.1394,6.2418,30872,0
2012-10-16,6.2267,6.3512,6.1835,6.3074,51136,0
2012-10-17,6.2784,6.4239,6.2345,6.249,46961,0
2012-10-18,6.2784,6.2855,6.22,6.2784,43687,0
2012-10-19,6.3219,6.3512,6.2784,6.3149,34255,0
2012-10-22,6.3149,6.3803,6.3002,6.3585,35781,0
2012-10-23,6.3512,6.3803,6.2055,6.3074,47859,0
2012-10-24,6.3512,6.3512,6.154,6.1906,38051,0
2012-10-25,6.249,6.2855,6.154,6.1613,26465,0
2012-10-26,6.2124,6.2564,6.1689,6.1906,19067,0
2012-10-31,6.1613,6.2784,6.154,6.2784,44514,0
2012-11-01,6.2545,6.3134,6.247,6.2837,24738,0
2012-11-02,6.3134,6.4013,6.1809,6.3572,67648,0
2012-11-05,6.3205,6.3868,6.2323,6.291,31116,0
2012-11-06,6.3134,6.3572,6.2689,6.3205,14895,0
2012-11-07,6.2837,6.2987,6.159,6.2837,34963,0
2012-11-08,6.2837,6.3353,6.2032,6.24,34168,0
2012-11-09,6.2032,6.2616,6.2032,6.225,16148,0
2012-11-12,6.2102,6.3276,6.2102,6.2689,30628,0
2012-11-13,6.2323,6.3205,6.2179,6.2837,23053,0
2012-11-14,6.3641,6.3641,6.1077,6.1146,121824,0
2012-11-15,6.1446,6.159,5.799,5.9165,218222,0
2012-11-16,5.9755,6.3868,5.8508,6.1077,67702,0
2012-11-19,6.2545,6.291,6.1737,6.2032,39094,0
2012-11-20,6.2689,6.2689,6.1665,6.2545,40954,0
2012-11-21,6.2102,6.379,6.2102,6.3276,79826,0
2012-11-23,6.3498,6.3868,6.2616,6.3868,37171,0
2012-11-26,6.379,6.379,6.2545,6.3572,39198,0
2012-11-27,6.2837,6.3641,6.2689,6.3641,37510,0
2012-11-28,6.3641,6.3641,6.2763,6.3641,36238,0
2012-11-29,6.3641,6.3868,6.3353,6.3868,28205,0
2012-11-30,6.3498,6.3868,6.2323,6.3276,44869,0
2012-12-03,6.3704,6.3998,6.2816,6.3257,16853,0
2012-12-04,6.3629,6.3998,6.2374,6.3112,27620,0
2012-12-05,6.3257,6.3406,6.2595,6.3406,21943,0
2012-12-06,6.3557,6.3557,6.1339,6.1561,55257,0
2012-12-07,6.193,6.193,6.0969,6.1708,42188,0
2012-12-10,6.193,6.193,6.0899,6.1417,18089,0
2012-12-11,6.1417,6.2446,6.1269,6.2077,15693,0
2012-12-12,6.1783,6.252,6.0749,6.0899,28773,0
2012-12-13,6.1269,6.1561,6.0309,6.0969,29296,0
2012-12-14,6.1339,6.2007,6.119,6.1783,8396,0
2012-12-17,6.1783,6.2374,6.0819,6.1783,26279,0
2012-12-18,6.1783,6.2298,6.1339,6.2077,34312,0
2012-12-19,6.2227,6.2374,6.1635,6.2374,17574,0
2012-12-20,6.193,6.3778,6.1635,6.3112,51827,0
2012-12-21,6.3188,6.3188,6.2298,6.2446,16961,0
2012-12-24,6.193,6.3406,6.193,6.2743,15161,0
2012-12-26,6.319,6.3782,6.1853,6.2519,35195,0
2012-12-27,6.2966,6.2966,6.1408,6.1853,14071,0
2012-12-28,6.2223,6.2444,6.1182,6.1182,15857,0
2012-12-31,6.2003,6.2742,6.1182,6.2149,58016,0
2013-01-02,6.2742,6.3114,6.2223,6.2668,31168,0
2013-01-03,6.2295,6.3782,6.2149,6.2444,22046,0
2013-01-04,6.2444,6.3858,6.2295,6.3782,31747,0
2013-01-07,6.4076,6.4076,6.2295,6.319,45033,0
2013-01-08,6.2742,6.3782,6.2742,6.3337,71003,0
2013-01-09,6.3337,6.4156,6.3261,6.3782,13513,0
2013-01-10,6.393,6.4156,6.341,6.4156,32068,0
2013-01-11,6.4156,6.4677,6.4156,6.4596,46968,0
2013-01-14,6.4529,6.4747,6.4529,6.4529,10170,0
2013-01-15,6.4378,6.4529,6.4076,6.4529,17003,0
2013-01-16,6.4447,6.6232,6.3858,6.5416,60133,0
2013-01-17,6.5041,6.5564,6.4823,6.5041,32477,0
2013-01-18,6.4677,6.5267,6.393,6.4447,14808,0
2013-01-22,6.4596,6.4972,6.3858,6.4596,39880,0
2013-01-23,6.4596,6.4596,6.2519,6.3782,107201,0
2013-01-24,6.4076,6.4823,6.3858,6.4303,35688,0
2013-01-25,6.4596,6.4894,6.4076,6.4894,18754,0
2013-01-28,6.5041,6.534,6.4303,6.5192,28242,0
2013-01-29,6.4596,6.5491,6.4156,6.4303,25394,0
2013-01-30,6.4226,6.4529,6.3632,6.393,4492,0
2013-01-31,6.393,6.5491,6.393,6.4823,15244,0
2013-02-01,6.4577,6.4577,6.4132,6.4209,13989,0
2013-02-04,6.3906,6.3981,6.2863,6.3235,25039,0
2013-02-05,6.3683,6.3906,6.2863,6.3161,11068,0
2013-02-06,6.3235,6.3311,6.2789,6.3311,5961,0
2013-02-07,6.2789,6.3536,6.2789,6.3011,10862,0
2013-02-08,6.2863,6.3386,6.2564,6.2564,38402,0
2013-02-11,6.2564,6.3606,6.2564,6.3606,27079,0
2013-02-12,6.3458,6.3683,6.2712,6.3386,47030,0
2013-02-13,6.3085,6.3458,6.2863,6.2863,7098,0
2013-02-14,6.2712,6.3386,6.2712,6.3011,15347,0
2013-02-15,6.2789,6.3161,6.2789,6.2863,16397,0
2013-02-19,6.3386,6.3759,6.2712,6.2863,42147,0
2013-02-20,6.3235,6.3386,6.2863,6.3235,19933,0
2013-02-21,6.3458,6.3458,6.2637,6.3161,19127,0
2013-02-22,6.3831,6.3831,6.3085,6.3311,20692,0
2013-02-25,6.2863,6.3161,6.2488,6.2564,14132,0
2013-02-26,6.2341,6.2863,6.2341,6.2789,14393,0
2013-02-27,6.2488,6.3386,6.2416,6.3386,12015,0
2013-02-28,6.3161,6.3458,6.2712,6.3161,27815,0
2013-03-01,6.2994,6.329,6.2994,6.2994,4179,0
2013-03-04,6.2994,6.4044,6.2994,6.3892,19693,0
2013-03-05,6.3968,6.4044,6.329,6.3589,20038,0
2013-03-06,6.3441,6.3742,6.337,6.337,9397,0
2013-03-07,6.3816,6.3892,6.3142,6.3666,18139,0
2013-03-08,6.3968,6.4044,6.2842,6.3441,20682,0
2013-03-11,6.2916,6.3589,6.2766,6.3589,18191,0
2013-03-12,6.3816,6.3968,6.2916,6.3519,21173,0
2013-03-13,6.3742,6.3742,6.2994,6.3441,18379,0
2013-03-14,6.3215,6.3215,6.2842,6.2842,18111,0
2013-03-15,6.3215,6.3215,6.2394,6.2691,19842,0
2013-03-18,6.0965,6.3215,6.0965,6.2842,46162,0
2013-03-19,6.3968,6.3968,6.1565,6.2317,31174,0
2013-03-20,6.2766,6.2994,6.1789,6.2615,26177,0
2013-03-21,6.2994,6.2994,6.1188,6.2916,41469,0
2013-03-22,6.2766,6.2916,6.1639,6.2842,15731,0
2013-03-25,6.2465,6.2691,6.1565,6.2166,30767,0
2013-03-26,6.2542,6.2994,6.2394,6.2542,7396,0
2013-03-27,6.2465,6.3215,6.2017,6.2166,11632,0
2013-03-28,6.2615,6.2691,6.194,6.2542,17274,0
2013-04-01,6.3201,6.3275,6.2671,6.2899,11062,0
2013-04-02,6.358,6.358,6.2671,6.2978,14598,0
2013-04-03,6.3275,6.3275,6.2671,6.2749,7802,0
2013-04-04,6.2823,6.3428,6.2372,6.2749,16656,0
2013-04-05,6.2372,6.2899,6.2372,6.2899,9829,0
2013-04-08,6.2978,6.2978,6.1995,6.2978,13784,0
2013-04-09,6.3353,6.3353,6.2445,6.2522,26687,0
2013-04-10,6.2597,6.2823,6.2522,6.2749,3669,0
2013-04-11,6.2978,6.3049,6.2445,6.2671,18299,0
2013-04-12,6.2823,6.3128,6.2597,6.3128,25534,0
2013-04-15,6.2749,6.3128,6.2749,6.3049,8424,0
2013-04-16,6.2899,6.3128,6.2899,6.3128,6892,0
2013-04-17,6.3128,6.3428,6.2671,6.3201,17120,0
2013-04-18,6.3504,6.456,6.3201,6.456,39360,0
2013-04-19,6.3652,6.456,6.3201,6.4486,53318,0
2013-04-22,6.4256,6.5015,6.3353,6.4788,25718,0
2013-04-23,6.4713,6.5239,6.3428,6.4407,29885,0
2013-04-24,6.3731,6.4788,6.3731,6.4256,9716,0
2013-04-25,6.456,6.547,6.4337,6.509,24064,0
2013-04-26,6.4256,6.5844,6.4256,6.5322,39602,0
2013-04-29,6.6073,6.6073,6.5322,6.5392,51752,0
2013-04-30,6.5392,6.5619,6.5322,6.5322,7747,0
2013-05-01,6.5067,6.5825,6.5067,6.56,11729,0
2013-05-02,6.5448,6.598,6.5302,6.5676,10341,0
2013-05-03,6.522,6.5825,6.522,6.5676,21346,0
2013-05-06,6.5448,6.5448,6.5067,6.5148,17342,0
2013-05-07,6.5523,6.5523,6.4765,6.5302,28979,0
2013-05-08,6.4694,6.5825,6.4461,6.5825,23651,0
2013-05-09,6.5751,6.6513,6.5676,6.6513,44471,0
2013-05-10,6.6664,6.6664,6.5372,6.6283,45247,0
2013-05-13,6.6362,6.6362,6.5302,6.6283,11879,0
2013-05-14,6.598,6.598,6.4765,6.5448,10661,0
2013-05-15,6.5067,6.56,6.4694,6.5067,27006,0
2013-05-16,6.4765,6.56,6.4765,6.5448,22035,0
2013-05-17,6.5448,6.5448,6.4765,6.4996,12654,0
2013-05-20,6.4694,6.5372,6.4694,6.4845,15576,0
2013-05-21,6.4612,6.56,6.4383,6.4996,27731,0
2013-05-22,6.56,6.5676,6.4765,6.5148,15815,0
2013-05-23,6.5448,6.5448,6.4383,6.4383,12374,0
2013-05-24,6.4007,6.4765,6.4007,6.4765,22920,0
2013-05-28,6.4461,6.4996,6.3779,6.3855,14941,0
2013-05-29,6.3779,6.3779,6.2261,6.3399,30468,0
2013-05-30,6.3399,6.4845,6.3323,6.431,20310,0
2013-05-31,6.4862,6.4862,6.2754,6.2908,13243,0
2013-06-03,6.3128,6.3128,6.0608,6.206,45633,0
2013-06-04,6.1678,6.1678,6.0916,6.1218,35613,0
2013-06-05,6.1068,6.1524,6.0533,6.0834,36119,0
2013-06-06,6.1068,6.1448,6.0684,6.1448,49057,0
2013-06-07,6.183,6.183,6.1218,6.1678,20677,0
2013-06-10,6.137,6.1448,6.1138,6.1296,27699,0
2013-06-11,6.0684,6.137,6.0607,6.0761,43367,0
2013-06-12,6.0608,6.0761,5.9921,6.0225,31793,0
2013-06-13,6.0155,6.0155,5.8929,5.9464,282686,0
2013-06-14,5.9616,6.0155,5.9389,5.9616,8047,0
2013-06-17,6.0225,6.0305,5.9691,5.9691,79566,0
2013-06-18,5.893,5.992,5.893,5.9157,37193,0
2013-06-19,5.9538,5.992,5.8392,5.8547,64010,0
2013-06-20,5.8774,5.9006,5.7327,5.801,38733,0
2013-06-21,5.7098,5.9157,5.7098,5.893,21637,0
2013-06-24,5.8774,5.9234,5.801,5.8774,84338,0
2013-06-25,5.8774,5.8774,5.7629,5.8625,33432,0
2013-06-26,5.847,5.9389,5.847,5.9234,15575,0
2013-06-27,5.893,5.977,5.893,5.9538,25243,0
2013-06-28,5.9565,6.0182,5.9489,5.9798,29547,0
2013-07-01,5.9265,6.0416,5.9265,6.0182,47898,0
2013-07-02,5.9876,6.0493,5.9417,5.9417,10758,0
2013-07-03,5.8954,5.9417,5.8883,5.8883,5599,0
2013-07-05,5.8954,5.919,5.7805,5.8267,27031,0
2013-07-08,5.7499,5.8267,5.704,5.7268,50726,0
2013-07-09,5.7421,5.7805,5.7194,5.7805,15837,0
2013-07-10,5.8035,5.8267,5.7499,5.7655,29459,0
2013-07-11,5.7655,5.8344,5.7655,5.7883,44021,0
2013-07-12,5.8116,5.8498,5.7577,5.7731,31385,0
2013-07-15,5.7499,5.8035,5.7268,5.7805,36048,0
2013-07-16,5.7348,5.7883,5.7112,5.7268,24874,0
2013-07-17,5.7268,5.7963,5.7112,5.7963,36571,0
2013-07-18,5.7731,5.8344,5.7731,5.7963,22911,0
2013-07-19,5.7963,5.842,5.7963,5.842,15795,0
2013-07-22,5.8035,5.8344,5.7883,5.8116,15481,0
2013-07-23,5.8498,5.857,5.8116,5.8498,21289,0
2013-07-24,5.8344,5.8344,5.7963,5.8344,18681,0
2013-07-25,5.8116,5.842,5.8116,5.8267,11062,0
2013-07-26,5.7883,5.8954,5.7883,5.857,39330,0
2013-07-29,5.857,5.8727,5.8187,5.842,41239,0
2013-07-30,5.8498,5.8804,5.8187,5.8498,27879,0
2013-07-31,5.8498,5.8649,5.7731,5.8649,32467,0
2013-08-01,5.8607,5.8682,5.8144,5.8217,44753,0
2013-08-02,5.8298,5.8759,5.8298,5.8607,10574,0
2013-08-05,5.8759,5.8759,5.8144,5.8217,31508,0
2013-08-06,5.8144,5.8144,5.6982,5.7523,30056,0
2013-08-07,5.7212,5.7832,5.6982,5.7757,17867,0
2013-08-08,5.7598,5.7911,5.7445,5.7523,12640,0
2013-08-09,5.8062,5.8062,5.7445,5.7445,16711,0
2013-08-12,5.7678,5.7757,5.7445,5.7445,27724,0
2013-08-13,5.7136,5.7678,5.7136,5.7678,42762,0
2013-08-14,5.7757,5.7911,5.7757,5.7832,4698,0
2013-08-15,5.7757,5.7832,5.7136,5.7212,59810,0
2013-08-16,5.7212,5.737,5.706,5.7136,8470,0
2013-08-19,5.6751,5.6751,5.5749,5.5822,114106,0
2013-08-20,5.5595,5.6289,5.4823,5.6134,20328,0
2013-08-21,5.6442,5.6442,5.5822,5.6134,26177,0
2013-08-22,5.6289,5.6672,5.5668,5.6442,15709,0
2013-08-23,5.6056,5.6751,5.5204,5.6363,32181,0
2013-08-26,5.5978,5.6442,5.5668,5.6134,63951,0
2013-08-27,5.5515,5.5902,5.5515,5.5749,54541,0
2013-08-28,5.5668,5.5978,5.5668,5.5902,15109,0
2013-08-29,5.5749,5.6134,5.5749,5.5902,26036,0
2013-08-30,5.6585,5.6585,5.6585,5.6585,7409,0
2013-09-03,5.6342,5.6655,5.6342,5.6425,30388,0
2013-09-04,5.6113,5.65,5.6113,5.6425,26558,0
2013-09-05,5.65,5.65,5.5958,5.6425,29094,0
2013-09-06,5.6245,5.6554,5.6245,5.64,16616,0
2013-09-09,5.64,5.6554,5.6245,5.6321,23333,0
2013-09-10,5.6425,5.6425,5.6269,5.6269,12301,0
2013-09-11,5.6321,5.64,5.6162,5.6245,30527,0
2013-09-12,5.6321,5.6321,5.6162,5.6162,30394,0
2013-09-13,5.6342,5.65,5.603,5.6113,59737,0
2013-09-16,5.6162,5.6788,5.6162,5.6788,105608,0
2013-09-17,5.6788,5.7253,5.6788,5.6943,32469,0
2013-09-18,5.7331,5.7873,5.702,5.7487,41872,0
2013-09-19,5.7331,5.772,5.7253,5.7253,44432,0
2013-09-20,5.7281,5.7436,5.6812,5.7363,39681,0
2013-09-23,5.7175,5.7565,5.6864,5.71,31603,0
2013-09-24,5.7124,5.7517,5.7049,5.7436,28585,0
2013-09-25,5.6894,5.7674,5.6812,5.7593,43366,0
2013-09-26,5.8063,5.8063,5.7753,5.7753,20630,0
2013-09-27,5.7436,5.7909,5.7436,5.7674,23349,0
2013-09-30,5.8028,5.8577,5.7954,5.8184,42115,0
2013-10-01,5.7753,5.7828,5.7517,5.7674,11485,0
2013-10-02,5.7436,5.7753,5.7436,5.7593,7647,0
2013-10-03,5.7828,5.8145,5.7124,5.8145,66197,0
2013-10-04,5.7753,5.8063,5.7674,5.7985,12876,0
2013-10-07,5.7674,5.7909,5.7517,5.7909,36022,0
2013-10-08,5.7593,5.8145,5.7593,5.8063,20312,0
2013-10-09,5.7909,5.7985,5.7909,5.7985,10927,0
2013-10-10,5.7985,5.7985,5.7753,5.7985,16473,0
2013-10-11,5.7985,5.8145,5.7985,5.8145,18297,0
2013-10-14,5.7985,5.7985,5.7205,5.7909,36098,0
2013-10-15,5.7753,5.7753,5.7593,5.7753,29155,0
2013-10-16,5.8145,5.8145,5.7205,5.7436,45449,0
2013-10-17,5.7674,5.8145,5.7205,5.7985,34117,0
2013-10-18,5.8301,5.8301,5.7674,5.7674,23177,0
2013-10-21,5.7985,5.7985,5.7674,5.7828,21751,0
2013-10-22,5.7593,5.8534,5.7593,5.8534,46998,0
2013-10-23,5.8456,5.8691,5.8219,5.8691,33990,0
2013-10-24,5.8534,5.8926,5.8534,5.8766,14385,0
2013-10-25,5.8612,5.9004,5.8456,5.8612,21385,0
2013-10-28,5.9004,5.9314,5.8691,5.8926,51968,0
2013-10-29,5.8926,5.9236,5.8845,5.9236,18433,0
2013-10-30,5.8612,5.9471,5.8612,5.9158,62942,0
2013-10-31,6.0032,6.0271,5.9798,6.0191,52663,0
2013-11-01,5.955,5.9706,5.9472,5.955,9552,0
2013-11-04,5.9472,5.955,5.9315,5.9395,7578,0
2013-11-05,5.9395,5.9706,5.8763,5.9157,86389,0
2013-11-06,5.9315,5.9395,5.9157,5.9157,3816,0
2013-11-07,5.8924,5.908,5.8924,5.9002,11354,0
2013-11-08,5.8763,5.8924,5.8687,5.8763,6260,0
2013-11-11,5.8763,6.0103,5.8609,5.9706,38014,0
2013-11-12,5.8924,5.9472,5.8609,5.8609,35339,0
2013-11-13,5.8531,5.8763,5.8531,5.8531,7821,0
2013-11-14,5.8763,5.8844,5.8369,5.8369,12649,0
2013-11-15,5.7586,5.8369,5.7586,5.8297,29558,0
2013-11-18,5.7901,5.8531,5.7901,5.8214,49537,0
2013-11-19,5.8297,5.8453,5.8214,5.8214,26799,0
2013-11-20,5.8531,5.8531,5.7901,5.798,30744,0
2013-11-21,5.798,5.8453,5.798,5.8297,18263,0
2013-11-22,5.798,5.8142,5.7901,5.798,32890,0
2013-11-25,5.7745,5.7822,5.7586,5.7666,31634,0
2013-11-26,5.7745,5.7901,5.7745,5.7745,28558,0
2013-11-27,5.7745,5.8142,5.7666,5.7901,10522,0
2013-11-29,5.7903,5.8535,5.7903,5.8142,5854,0
2013-12-02,5.7426,5.8142,5.7426,5.7823,20815,0
2013-12-03,5.7509,5.7983,5.7509,5.7823,21106,0
2013-12-04,5.7903,5.7983,5.7667,5.7667,27329,0
2013-12-05,5.7509,5.7746,5.7509,5.7586,34811,0
2013-12-06,5.7586,5.7903,5.648,5.6795,135332,0
2013-12-09,5.6878,5.7194,5.6795,5.7034,36166,0
2013-12-10,5.7034,5.7194,5.6954,5.7034,11264,0
2013-12-11,5.6954,5.7268,5.6954,5.711,25641,0
2013-12-12,5.6954,5.7194,5.6954,5.6954,21003,0
2013-12-13,5.6795,5.7034,5.648,5.6795,100397,0
2013-12-16,5.7194,5.7268,5.6954,5.7194,12364,0
2013-12-17,5.711,5.7426,5.6878,5.7426,44600,0
2013-12-18,5.7586,5.7586,5.7194,5.7509,26931,0
2013-12-19,5.7034,5.7194,5.648,5.7034,85984,0
2013-12-20,5.6878,5.7353,5.6795,5.7268,32145,0
2013-12-23,5.7353,5.8458,5.7353,5.8217,53782,0
2013-12-24,5.7268,5.83,5.7268,5.83,57657,0
2013-12-26,5.83,5.8537,5.8217,5.8459,46659,0
2013-12-27,5.8697,5.8697,5.7981,5.8142,35155,0
2013-12-30,5.7981,5.8142,5.7346,5.8142,45496,0
2013-12-31,5.7744,5.8375,5.7744,5.8217,45087,0
2014-01-02,5.83,5.83,5.7583,5.8059,39571,0
2014-01-03,5.8059,5.8217,5.7901,5.8142,14331,0
2014-01-06,5.8217,5.8375,5.8142,5.8375,15252,0
2014-01-07,5.8217,5.8697,5.8217,5.8537,39834,0
2014-01-08,5.8537,5.8931,5.8375,5.8931,41235,0
2014-01-09,5.8931,5.9012,5.8537,5.8537,21502,0
2014-01-10,5.8854,5.8931,5.8697,5.8774,14620,0
2014-01-13,5.9012,5.925,5.8618,5.925,31844,0
2014-01-14,5.917,5.917,5.8774,5.8931,26252,0
2014-01-15,5.8618,5.9012,5.7346,5.8931,47719,0
2014-01-16,5.8854,6.0041,5.8854,5.9967,120116,0
2014-01-17,5.9884,5.9884,5.925,5.9567,39234,0
2014-01-21,5.9647,6.0601,5.9647,5.9884,8532,0
2014-01-22,5.9967,6.0041,5.9884,6.0041,49091,0
2014-01-23,6.0041,6.0284,5.9967,6.0201,6597,0
2014-01-24,5.9807,6.0521,5.9807,6.0521,20177,0
2014-01-27,6.036,6.0521,6.0201,6.0201,14339,0
2014-01-28,5.9884,6.0284,5.9884,5.9884,16470,0
2014-01-29,5.9724,6.0041,5.9724,5.9884,40717,0
2014-01-30,5.9724,6.0442,5.9724,5.9967,30407,0
2014-01-31,6.0201,6.0521,6.0201,6.0201,59548,0
2014-02-03,5.9965,6.0443,5.9965,6.0284,32071,0
2014-02-04,5.9643,6.0284,5.9564,6.0284,59941,0
2014-02-05,6.0284,6.0443,6.0284,6.0361,34628,0
2014-02-06,6.0284,6.0523,6.0201,6.0443,9095,0
2014-02-07,5.9965,6.0683,5.9965,6.0284,33256,0
2014-02-10,6.004,6.0603,6.004,6.0523,34564,0
2014-02-11,6.0443,6.0842,6.0443,6.0763,35394,0
2014-02-12,6.0842,6.0925,6.0683,6.0763,14309,0
2014-02-13,6.0683,6.1322,6.0443,6.1001,71044,0
2014-02-14,6.0925,6.1722,6.0925,6.1561,69109,0
2014-02-18,6.0683,6.1561,6.0683,6.1561,18128,0
2014-02-19,6.1561,6.1882,6.1085,6.1322,33148,0
2014-02-20,6.1403,6.164,6.116,6.1481,12344,0
2014-02-21,6.1561,6.1561,6.1322,6.1403,7407,0
2014-02-24,6.1322,6.1481,6.1085,6.1403,28193,0
2014-02-25,6.1322,6.1403,6.1085,6.116,25552,0
2014-02-26,6.0842,6.164,6.0842,6.1403,33067,0
2014-02-27,6.164,6.164,6.1403,6.1403,23633,0
2014-02-28,6.1001,6.164,6.1001,6.1403,43180,0
2014-03-03,6.1158,6.1641,6.1158,6.1481,3670,0
2014-03-04,6.1562,6.1801,6.1562,6.1562,29269,0
2014-03-05,6.1321,6.1801,6.1243,6.1801,22968,0
2014-03-06,6.1884,6.196,6.1481,6.1481,55711,0
2014-03-07,6.1403,6.1641,6.1321,6.1321,920,0
2014-03-10,6.1321,6.1724,6.1083,6.1321,22117,0
2014-03-11,6.1243,6.1321,6.1243,6.1321,5980,0
2014-03-12,6.1321,6.1481,6.1243,6.1481,16488,0
2014-03-13,6.1403,6.196,6.1403,6.1641,22058,0
2014-03-14,6.1884,6.1884,6.1403,6.1481,11070,0
2014-03-17,6.1481,6.1641,6.1403,6.1481,10780,0
2014-03-18,6.1083,6.1641,6.1083,6.1403,10177,0
2014-03-19,6.1641,6.1641,6.1321,6.1321,20036,0
2014-03-20,6.1403,6.1403,6.0998,6.1243,22536,0
2014-03-21,6.1083,6.1158,6.0838,6.0998,25801,0
2014-03-24,6.0678,6.1083,6.0599,6.076,23635,0
2014-03-25,6.076,6.0998,6.076,6.0998,14474,0
2014-03-26,6.1083,6.1083,6.0838,6.0838,17567,0
2014-03-27,6.0923,6.1158,6.0923,6.0923,17556,0
2014-03-28,6.0923,6.1158,6.076,6.0923,47025,0
2014-03-31,6.0599,6.1083,6.0599,6.0838,44956,0
2014-04-01,6.0999,6.116,6.0999,6.116,19471,0
2014-04-02,6.116,6.116,6.0759,6.0759,30358,0
2014-04-03,6.0677,6.1085,6.0677,6.0838,10256,0
2014-04-04,6.0924,6.116,6.0677,6.0759,34715,0
2014-04-07,6.1085,6.1085,6.0274,6.0597,29207,0
2014-04-08,6.0516,6.0597,6.0274,6.0435,26681,0
2014-04-09,6.0435,6.0597,6.0435,6.0597,6997,0
2014-04-10,6.0597,6.0924,6.0597,6.0838,27828,0
2014-04-11,6.0759,6.1085,6.0677,6.0999,49837,0
2014-04-14,6.0924,6.1567,6.0759,6.1323,104480,0
2014-04-15,6.116,6.1484,6.0999,6.1484,38778,0
2014-04-16,6.116,6.1323,6.1085,6.116,64650,0
2014-04-17,6.1246,6.1484,6.1085,6.1323,9973,0
2014-04-21,6.116,6.1567,6.116,6.1323,27671,0
2014-04-22,6.1085,6.1407,6.0924,6.1246,23053,0
2014-04-23,6.1323,6.1567,6.1323,6.1567,5151,0
2014-04-24,6.1484,6.1729,6.1484,6.1729,15750,0
2014-04-25,6.2051,6.2051,6.1646,6.1888,22644,0
2014-04-28,6.1807,6.1888,6.1729,6.1729,23835,0
2014-04-29,6.1567,6.1807,6.1407,6.1807,78419,0
2014-04-30,6.1729,6.1888,6.1646,6.1646,51441,0
2014-05-01,6.1566,6.2217,6.1566,6.2054,80965,0
2014-05-02,6.189,6.2217,6.189,6.2132,27655,0
2014-05-05,6.2455,6.2455,6.1969,6.2132,56579,0
2014-05-06,6.2132,6.2619,6.2132,6.2455,41038,0
2014-05-07,6.254,6.2863,6.2377,6.2863,67934,0
2014-05-08,6.2783,6.2863,6.2701,6.2701,21410,0
2014-05-09,6.2783,6.2783,6.2701,6.2701,11364,0
2014-05-12,6.2783,6.2863,6.2783,6.2783,34099,0
2014-05-13,6.2701,6.2863,6.2701,6.2863,19021,0
2014-05-14,6.2863,6.319,6.2863,6.2946,26399,0
2014-05-15,6.2863,6.3025,6.2863,6.2863,4034,0
2014-05-16,6.2946,6.3107,6.2863,6.2946,22373,0
2014-05-19,6.2946,6.3107,6.2863,6.2863,35916,0
2014-05-20,6.2783,6.319,6.2783,6.319,11063,0
2014-05-21,6.3267,6.3267,6.2863,6.3025,34368,0
2014-05-22,6.319,6.3351,6.2783,6.3107,22417,0
2014-05-23,6.319,6.3267,6.2946,6.319,12004,0
2014-05-27,6.3107,6.3267,6.3025,6.3107,10034,0
2014-05-28,6.3267,6.3267,6.3107,6.3267,4221,0
2014-05-29,6.3351,6.3513,6.319,6.3513,4981,0
2014-05-30,6.3351,6.3351,6.3025,6.319,11481,0
2014-06-02,6.2944,6.3431,6.2944,6.3431,19710,0
2014-06-03,6.3268,6.3431,6.3268,6.3268,28340,0
2014-06-04,6.3268,6.3268,6.3106,6.319,22710,0
2014-06-05,6.319,6.3431,6.3106,6.3268,38751,0
2014-06-06,6.3106,6.3431,6.3106,6.3268,13160,0
2014-06-09,6.3268,6.3515,6.319,6.319,26423,0
2014-06-10,6.2944,6.319,6.2699,6.3024,11164,0
2014-06-11,6.2944,6.319,6.2699,6.2944,7902,0
2014-06-12,6.278,6.3024,6.278,6.3024,7852,0
2014-06-13,6.3106,6.319,6.2944,6.319,16848,0
2014-06-16,6.3106,6.3268,6.3106,6.3268,5979,0
2014-06-17,6.3106,6.3352,6.2862,6.3352,34856,0
2014-06-18,6.3024,6.3352,6.2944,6.3268,17481,0
2014-06-19,6.3431,6.3515,6.319,6.3268,11582,0
2014-06-20,6.3352,6.3352,6.319,6.319,15252,0
2014-06-23,6.3431,6.3431,6.3024,6.3431,27066,0
2014-06-24,6.3352,6.3352,6.3024,6.319,21522,0
2014-06-25,6.3024,6.3106,6.3024,6.3106,10621,0
2014-06-26,6.278,6.3431,6.278,6.3106,28806,0
2014-06-27,6.3024,6.3352,6.3024,6.3352,26271,0
2014-06-30,6.3106,6.3352,6.3106,6.3352,7702,0
2014-07-01,6.3104,6.3432,6.3104,6.3352,17135,0
2014-07-02,6.3104,6.3432,6.3104,6.3432,17329,0
2014-07-03,6.3267,6.3352,6.3189,6.3352,11154,0
2014-07-07,6.3189,6.3432,6.3189,6.3352,16790,0
2014-07-08,6.3352,6.3432,6.3352,6.3432,12037,0
2014-07-09,6.3352,6.3432,6.3352,6.3352,13528,0
2014-07-10,6.3352,6.3516,6.3352,6.3516,14343,0
2014-07-11,6.3679,6.3679,6.3432,6.3516,14556,0
2014-07-14,6.3352,6.3596,6.3352,6.3516,13404,0
2014-07-15,6.3352,6.3679,6.3352,6.3596,13245,0
2014-07-16,6.3841,6.3841,6.3516,6.3679,18439,0
2014-07-17,6.3679,6.376,6.3432,6.3596,14819,0
2014-07-18,6.3516,6.3841,6.3516,6.3841,10247,0
2014-07-21,6.3596,6.376,6.3352,6.3352,15731,0
2014-07-22,6.3432,6.3516,6.3432,6.3516,3478,0
2014-07-23,6.3432,6.3679,6.3432,6.3432,1513,0
2014-07-24,6.3432,6.3596,6.3432,6.3596,3786,0
2014-07-25,6.3596,6.3596,6.3267,6.3352,26074,0
2014-07-28,6.3267,6.3516,6.3267,6.3516,7282,0
2014-07-29,6.3596,6.3596,6.3516,6.3516,4746,0
2014-07-30,6.3432,6.3596,6.3352,6.3352,22896,0
2014-07-31,6.3352,6.3516,6.3267,6.3267,22554,0
2014-08-01,6.2529,6.3432,6.2529,6.294,29880,0
2014-08-04,6.3103,6.3103,6.2611,6.2692,2336,0
2014-08-05,6.2611,6.2611,6.2035,6.2276,41515,0
2014-08-06,6.1871,6.2365,6.1539,6.2276,25484,0
2014-08-07,6.22,6.2365,6.2035,6.2365,16559,0
2014-08-08,6.2365,6.2857,6.2365,6.2611,8784,0
2014-08-11,6.2365,6.294,6.2365,6.2773,8694,0
2014-08-12,6.302,6.3103,6.2692,6.2773,10174,0
2014-08-13,6.302,6.3267,6.294,6.3188,7789,0
2014-08-14,6.294,6.3267,6.294,6.3103,3139,0
2014-08-15,6.3267,6.3518,6.302,6.302,1866,0
2014-08-18,6.3188,6.3432,6.3188,6.3432,3841,0
2014-08-19,6.3353,6.3598,6.3353,6.3598,2436,0
2014-08-20,6.3598,6.3682,6.3103,6.3103,9473,0
2014-08-21,6.3353,6.3432,6.302,6.302,23847,0
2014-08-22,6.3103,6.3103,6.2857,6.2857,6091,0
2014-08-25,6.294,6.3188,6.294,6.302,3422,0
2014-08-26,6.2857,6.3188,6.2857,6.3103,6628,0
2014-08-27,6.3188,6.3267,6.3103,6.3103,4338,0
2014-08-28,6.3103,6.3103,6.2692,6.2692,11018,0
2014-08-29,6.2692,6.294,6.2611,6.2611,6609,0
2014-09-02,6.2941,6.3106,6.2941,6.3023,4719,0
2014-09-03,6.3106,6.3358,6.3106,6.3191,9992,0
2014-09-04,6.3023,6.3106,6.3023,6.3106,2586,0
2014-09-05,6.3106,6.3191,6.2859,6.2941,6826,0
2014-09-08,6.1699,6.2941,6.1616,6.2774,8213,0
2014-09-09,6.2363,6.2528,6.1699,6.2199,44010,0
2014-09-10,6.1366,6.2859,6.1366,6.2774,34387,0
2014-09-11,6.3603,6.3603,6.2859,6.2859,6031,0
2014-09-12,6.2528,6.2859,6.2528,6.2693,18007,0
2014-09-15,6.2941,6.2941,6.2611,6.2774,35352,0
2014-09-16,6.2693,6.2859,6.0789,6.2693,23868,0
2014-09-17,6.2363,6.2774,6.1534,6.2611,29229,0
2014-09-18,6.2443,6.2859,6.1534,6.1534,45547,0
2014-09-19,6.2363,6.2443,6.1616,6.2443,6534,0
2014-09-22,6.211,6.2859,6.112,6.2528,45460,0
2014-09-23,6.1781,6.2199,6.1781,6.2199,22372,0
2014-09-24,6.2032,6.2611,6.2032,6.2199,10339,0
2014-09-25,6.1616,6.211,6.1366,6.1944,18627,0
2014-09-26,6.1866,6.1866,6.1366,6.1616,31215,0
2014-09-29,6.1616,6.211,6.1616,6.211,17057,0
2014-09-30,6.1781,6.2611,6.1781,6.2528,23508,0
2014-10-01,6.2274,6.2693,6.211,6.2693,23423,0
2014-10-02,6.2363,6.2693,6.2363,6.2611,21988,0
2014-10-03,6.2611,6.2859,6.2611,6.2859,4721,0
2014-10-06,6.2859,6.3106,6.2693,6.2693,50400,0
2014-10-07,6.3106,6.3106,6.2693,6.2693,28417,0
2014-10-08,6.2693,6.2941,6.2693,6.2774,11522,0
2014-10-09,6.2693,6.2859,6.2274,6.2611,11234,0
2014-10-10,6.2196,6.2611,6.2108,6.2442,43739,0
2014-10-13,6.2108,6.2442,6.2108,6.2361,11372,0
2014-10-14,6.2108,6.2361,6.2108,6.2108,2470,0
2014-10-15,6.1358,6.203,6.1358,6.203,13557,0
2014-10-16,6.2694,6.2694,6.1611,6.2527,27939,0
2014-10-17,6.3026,6.3026,6.203,6.2442,25106,0
2014-10-20,6.2943,6.386,6.2694,6.3026,17894,0
2014-10-21,6.3026,6.3274,6.3026,6.3274,9957,0
2014-10-22,6.3274,6.3274,6.2943,6.3109,14283,0
2014-10-23,6.3026,6.3109,6.2861,6.2943,39418,0
2014-10-24,6.3109,6.3274,6.2861,6.2861,5831,0
2014-10-27,6.2861,6.3026,6.2611,6.2694,102868,0
2014-10-28,6.2861,6.3693,6.2611,6.3363,120102,0
2014-10-29,6.3607,6.3607,6.2694,6.2943,25251,0
2014-10-30,6.3109,6.3109,6.2861,6.3109,18371,0
2014-10-31,6.2943,6.3363,6.2861,6.3026,7610,0
2014-11-03,6.3274,6.3528,6.3026,6.3528,14598,0
2014-11-04,6.3109,6.3528,6.2861,6.3528,22434,0
2014-11-05,6.3274,6.3528,6.3109,6.3109,15003,0
2014-11-06,6.3274,6.3607,6.2943,6.3363,25215,0
2014-11-07,6.3693,6.3693,6.3026,6.3194,15081,0
2014-11-10,6.3528,6.3528,6.3026,6.3109,24107,0
2014-11-11,6.3441,6.3528,6.3026,6.3194,38580,0
2014-11-12,6.3025,6.3696,6.3025,6.3442,23141,0
2014-11-13,6.3025,6.353,6.3025,6.3364,27958,0
2014-11-14,6.3025,6.3863,6.3025,6.3696,19370,0
2014-11-17,6.2772,6.353,6.2772,6.2941,30609,0
2014-11-18,6.3108,6.3946,6.2859,6.3946,36713,0
2014-11-19,6.4031,6.4031,6.2356,6.3696,34611,0
2014-11-20,6.2941,6.353,6.2941,6.3275,17430,0
2014-11-21,6.3696,6.4031,6.3364,6.3863,22680,0
2014-11-24,6.3696,6.3946,6.3696,6.3946,42951,0
2014-11-25,6.4031,6.4198,6.3779,6.3946,17653,0
2014-11-26,6.4535,6.4699,6.4114,6.4615,51020,0
2014-11-28,6.4198,6.4784,6.4198,6.4784,5322,0
2014-12-01,6.4615,6.495,6.4446,6.4535,22945,0
2014-12-02,6.495,6.5619,6.495,6.5534,56337,0
2014-12-03,6.5202,6.6039,6.4866,6.6039,20841,0
2014-12-04,6.5534,6.5534,6.4535,6.4866,23696,0
2014-12-05,6.4866,6.4866,6.2772,6.3696,13698,0
2014-12-08,6.3946,6.4031,6.353,6.3863,16440,0
2014-12-09,6.4281,6.4367,6.3863,6.3863,6222,0
2014-12-10,6.3442,6.4031,6.3275,6.4031,30834,0
2014-12-11,6.3607,6.6385,6.3607,6.4449,10285,0
2014-12-12,6.5294,6.5294,6.3778,6.3778,29437,0
2014-12-15,6.327,6.4115,6.2853,6.3439,20340,0
2014-12-16,6.3694,6.3778,6.2683,6.2853,10461,0
2014-12-17,6.336,6.4115,6.2683,6.3527,14360,0
2014-12-18,6.4031,6.4199,6.327,6.4199,12072,0
2014-12-19,6.3607,6.6471,6.3191,6.5208,33060,0
2014-12-22,6.5628,6.6133,6.5461,6.5714,11819,0
2014-12-23,6.5208,6.7057,6.4369,6.5797,18346,0
2014-12-24,6.5884,6.6721,6.5375,6.5884,22265,0
2014-12-26,6.5884,6.5965,6.5375,6.5884,37989,0
2014-12-29,6.5375,6.5884,6.5375,6.5714,15797,0
2014-12-30,6.5126,6.5714,6.5126,6.5543,25111,0
2014-12-31,6.4369,6.6301,6.4369,6.4538,27111,0
2015-01-02,6.5714,6.6974,6.4702,6.6218,7035,0
2015-01-05,6.6556,6.6556,6.4283,6.5628,7079,0
2015-01-06,6.4031,6.5628,6.4031,6.4283,17398,0
2015-01-07,6.5126,6.6974,6.4955,6.5126,11995,0
2015-01-08,6.5294,6.6887,6.4449,6.5714,13909,0
2015-01-09,6.4955,6.5714,6.4031,6.4788,9687,0
2015-01-12,6.4702,6.5294,6.4618,6.4618,8527,0
2015-01-13,6.504,6.504,6.4537,6.4618,2977,0
2015-01-14,6.4448,6.5128,6.4448,6.4957,6419,0
2015-01-15,6.3858,6.4957,6.3858,6.4367,18532,0
2015-01-16,6.4788,6.504,6.4788,6.4871,4812,0
2015-01-20,6.5128,6.521,6.4871,6.521,5360,0
2015-01-21,6.4367,6.589,6.4281,6.4957,35253,0
2015-01-22,6.538,6.5802,6.538,6.5802,10477,0
2015-01-23,6.6141,6.6141,6.4957,6.5128,12446,0
2015-01-26,6.5718,6.5718,6.538,6.5465,5186,0
2015-01-27,6.5632,6.5718,6.5128,6.5718,7495,0
2015-01-28,6.504,6.5465,6.504,6.5298,12368,0
2015-01-29,6.5465,6.5465,6.504,6.5128,13573,0
2015-01-30,6.5465,6.5718,6.521,6.5718,20856,0
2015-02-02,6.5718,6.6819,6.538,6.6479,34170,0
2015-02-03,6.5718,6.6141,6.5465,6.5972,22533,0
2015-02-04,6.7071,6.7071,6.5549,6.6141,35848,0
2015-02-05,6.69,6.7916,6.6226,6.6226,31657,0
2015-02-06,6.69,6.6989,6.6226,6.6819,27950,0
2015-02-09,6.6395,6.6731,6.5298,6.5465,22429,0
2015-02-10,6.6564,6.6564,6.5718,6.5802,10546,0
2015-02-11,6.5547,6.6483,6.5377,6.5717,26101,0
2015-02-12,6.5547,6.6227,6.5463,6.6143,17858,0
2015-02-13,6.6398,6.6398,6.5717,6.5717,9874,0
2015-02-17,6.6143,6.6143,6.5208,6.5208,17465,0
2015-02-18,6.5891,6.6313,6.5208,6.5295,24678,0
2015-02-19,6.5547,6.5717,6.5037,6.5377,12677,0
2015-02-20,6.5037,6.5717,6.5037,6.5631,3170,0
2015-02-23,6.5547,6.5891,6.5547,6.5802,6165,0
2015-02-24,6.5547,6.6568,6.5547,6.5717,2828,0
2015-02-25,6.5717,6.6653,6.5463,6.6227,30830,0
2015-02-26,6.6398,6.6398,6.5125,6.5463,42754,0
2015-02-27,6.5717,6.5802,6.5295,6.5295,18847,0
2015-03-02,6.5802,6.5802,6.5377,6.5463,23290,0
2015-03-03,6.5802,6.5802,6.5463,6.5463,3644,0
2015-03-04,6.5463,6.5463,6.5125,6.5125,18582,0
2015-03-05,6.5463,6.5463,6.5125,6.5377,10824,0
2015-03-06,6.5208,6.5295,6.5037,6.5037,7764,0
2015-03-09,6.5295,6.5295,6.5037,6.5037,6118,0
2015-03-10,6.5037,6.5037,6.4612,6.4784,15055,0
2015-03-11,6.5209,6.5381,6.4696,6.4868,10062,0
2015-03-12,6.5298,6.5807,6.4953,6.5635,14157,0
2015-03-13,6.5209,6.5209,6.4529,6.4868,15093,0
2015-03-16,6.5038,6.5298,6.5038,6.5298,820,0
2015-03-17,6.4868,6.5722,6.4529,6.4529,10648,0
2015-03-18,6.4868,6.5209,6.4529,6.4784,15329,0
2015-03-19,6.5038,6.5126,6.4529,6.4953,13575,0
2015-03-20,6.4357,6.4784,6.427,6.427,9125,0
2015-03-23,6.3841,6.4529,6.3841,6.4357,10999,0
2015-03-24,6.4357,6.4953,6.4185,6.4611,3749,0
2015-03-25,6.4014,6.4439,6.3841,6.4357,49023,0
2015-03-26,6.4611,6.4784,6.427,6.4696,9478,0
2015-03-27,6.4357,6.4784,6.4357,6.4439,8772,0
2015-03-30,6.427,6.4529,6.427,6.4357,16028,0
2015-03-31,6.427,6.4784,6.427,6.4784,15796,0
2015-04-01,6.41,6.4696,6.41,6.4357,16848,0
2015-04-02,6.4784,6.4868,6.4357,6.4439,5501,0
2015-04-06,6.4529,6.4529,6.427,6.4357,26794,0
2015-04-07,6.4439,6.4439,6.427,6.4439,7657,0
2015-04-08,6.4529,6.4529,6.4357,6.4357,21295,0
2015-04-09,6.4529,6.4784,6.4357,6.4784,10323,0
2015-04-10,6.4953,6.4953,6.4439,6.4611,7139,0
2015-04-13,6.4955,6.504,6.4697,6.504,20599,0
2015-04-14,6.5129,6.5129,6.4784,6.4955,31425,0
2015-04-15,6.5129,6.5129,6.4697,6.4869,43483,0
2015-04-16,6.5129,6.5213,6.4869,6.5129,11451,0
2015-04-17,6.504,6.504,6.4611,6.4697,4890,0
2015-04-20,6.5302,6.5302,6.5213,6.5213,5843,0
2015-04-21,6.4784,6.504,6.4611,6.4697,25394,0
2015-04-22,6.4784,6.5213,6.4784,6.5129,9775,0
2015-04-23,6.504,6.504,6.4869,6.4869,2795,0
2015-04-24,6.4869,6.4869,6.4869,6.4869,7800,0
2015-04-27,6.504,6.504,6.4869,6.4869,36780,0
2015-04-28,6.4955,6.4955,6.4784,6.4784,30611,0
2015-04-29,6.4869,6.504,6.4697,6.4784,93574,0
2015-04-30,6.4869,6.4869,6.4784,6.4869,64480,0
2015-05-01,6.4438,6.4697,6.4438,6.4697,79259,0
2015-05-04,6.4869,6.504,6.4697,6.4697,9661,0
2015-05-05,6.4784,6.4784,6.4438,6.4784,127796,0
2015-05-06,6.4697,6.4697,6.4528,6.4528,7279,0
2015-05-07,6.4357,6.4697,6.4183,6.4268,25136,0
2015-05-08,6.4869,6.4869,6.4268,6.4528,34682,0
2015-05-11,6.4784,6.4784,6.4438,6.4438,19786,0
2015-05-12,6.4611,6.4611,6.4438,6.4438,5198,0
2015-05-13,6.4095,6.4529,6.4095,6.4529,5678,0
2015-05-14,6.4786,6.4786,6.4612,6.4612,1852,0
2015-05-15,6.4699,6.4699,6.4612,6.4612,3564,0
2015-05-18,6.4356,6.4529,6.4356,6.4438,12088,0
2015-05-19,6.4181,6.4356,6.3834,6.3923,29867,0
2015-05-20,6.4181,6.4267,6.4007,6.4181,9493,0
2015-05-21,6.4181,6.4181,6.4181,6.4181,1965,0
2015-05-22,6.4181,6.4181,6.375,6.4095,22921,0
2015-05-26,6.3923,6.4095,6.3834,6.3923,41555,0
2015-05-27,6.4438,6.4438,6.4095,6.4438,36234,0
2015-05-28,6.3923,6.4356,6.3923,6.4356,22183,0
2015-05-29,6.4007,6.4267,6.4007,6.4267,17597,0
2015-06-01,6.4438,6.4529,6.4438,6.4529,19100,0
2015-06-02,6.4356,6.4612,6.4007,6.4181,35050,0
2015-06-03,6.4356,6.4612,6.4181,6.4267,10421,0
2015-06-04,6.4438,6.4699,6.4181,6.4181,14356,0
2015-06-05,6.375,6.4612,6.375,6.4356,14702,0
2015-06-08,6.3402,6.4438,6.3402,6.4181,17710,0
2015-06-09,6.4267,6.4267,6.3923,6.4095,7620,0
2015-06-10,6.4181,6.4181,6.3923,6.3923,23237,0
2015-06-11,6.4008,6.4008,6.3749,6.3833,8236,0
2015-06-12,6.3923,6.4096,6.3749,6.3749,13008,0
2015-06-15,6.314,6.4269,6.314,6.3749,26828,0
2015-06-16,6.3575,6.3749,6.3575,6.3749,3452,0
2015-06-17,6.3575,6.4269,6.3575,6.3575,26021,0
2015-06-18,6.3575,6.4183,6.3575,6.4008,5298,0
2015-06-19,6.3923,6.3923,6.3833,6.3923,6909,0
2015-06-22,6.4008,6.4183,6.3923,6.4183,33047,0
2015-06-23,6.366,6.4096,6.3487,6.3749,5156,0
2015-06-24,6.3833,6.3833,6.3833,6.3833,127,0
2015-06-25,6.4096,6.4096,6.2618,6.2618,12204,0
2015-06-26,6.2969,6.314,6.2705,6.2795,13358,0
2015-06-29,6.2533,6.2877,6.2533,6.2705,12091,0
2015-06-30,6.2618,6.2877,6.1665,6.2618,27549,0
2015-07-01,6.3316,6.3316,6.1839,6.2014,68508,0
2015-07-02,6.2095,6.2795,6.2095,6.2186,24410,0
2015-07-06,6.2795,6.2795,6.2533,6.2705,19574,0
2015-07-07,6.2705,6.3399,6.2705,6.3316,14969,0
2015-07-08,6.314,6.3575,6.314,6.314,6563,0
2015-07-09,6.3316,6.4008,6.3316,6.3749,18998,0
2015-07-10,6.3749,6.3749,6.3487,6.3749,5410,0
2015-07-13,6.3397,6.3659,6.3397,6.3574,5726,0
2015-07-14,6.3749,6.3834,6.3749,6.3834,4944,0
2015-07-15,6.3659,6.3749,6.3574,6.3574,998,0
2015-07-16,6.3749,6.3749,6.3659,6.3659,15002,0
2015-07-17,6.3485,6.3659,6.3485,6.3485,16148,0
2015-07-20,6.3485,6.3485,6.3313,6.3397,39049,0
2015-07-21,6.3313,6.3397,6.3313,6.3313,16601,0
2015-07-22,6.3749,6.3749,6.3222,6.3485,36297,0
2015-07-23,6.3137,6.3222,6.2964,6.2964,11452,0
2015-07-24,6.3049,6.3049,6.2872,6.2964,18440,0
2015-07-27,6.2964,6.3049,6.2438,6.2615,17520,0
2015-07-28,6.2262,6.2262,6.2003,6.2087,52790,0
2015-07-29,6.1739,6.2872,6.1739,6.2525,34811,0
2015-07-30,6.2178,6.3137,6.2178,6.3137,21184,0
2015-07-31,6.3313,6.3485,6.3313,6.3397,15230,0
2015-08-03,6.3574,6.3574,6.3137,6.3485,15260,0
2015-08-04,6.3485,6.3485,6.3222,6.3313,5043,0
2015-08-05,6.3222,6.401,6.3222,6.401,10534,0
2015-08-06,6.4272,6.4272,6.3659,6.401,7517,0
2015-08-07,6.4098,6.4098,6.3659,6.3659,4464,0
2015-08-10,6.3749,6.4098,6.3659,6.3659,9506,0
2015-08-11,6.3659,6.3924,6.3137,6.3137,24087,0
2015-08-12,6.3487,6.3487,6.287,6.287,14918,0
2015-08-13,6.3137,6.3223,6.2963,6.3048,20954,0
2015-08-14,6.3048,6.3314,6.2963,6.2963,3536,0
2015-08-17,6.287,6.287,6.2434,6.2434,4101,0
2015-08-18,6.2698,6.2698,6.1906,6.1996,1363,0
2015-08-19,6.147,6.2434,6.147,6.2434,4441,0
2015-08-20,6.1996,6.2258,6.1821,6.2258,37013,0
2015-08-21,6.2258,6.2258,6.1295,6.1555,23456,0
2015-08-24,6.1029,6.2347,6.1029,6.2258,63564,0
2015-08-25,6.1906,6.2698,6.1906,6.2258,9224,0
2015-08-26,6.2172,6.2347,6.1996,6.1996,3762,0
2015-08-27,6.2258,6.3223,6.1996,6.2521,13664,0
2015-08-28,6.2258,6.2787,6.1731,6.2434,5923,0
2015-08-31,6.2787,6.2787,6.2172,6.2698,18105,0
2015-09-01,6.1029,6.3928,6.1029,6.3223,35872,0
2015-09-02,6.287,6.3576,6.2787,6.3576,12185,0
2015-09-03,6.3928,6.3928,6.3753,6.3753,10135,0
2015-09-04,6.3576,6.4016,6.3487,6.4016,30065,0
2015-09-08,6.3837,6.3837,6.3314,6.3662,9793,0
2015-09-09,6.3223,6.3223,6.2698,6.287,18332,0
2015-09-10,6.287,6.287,6.2521,6.2787,25912,0
2015-09-11,6.2697,6.2871,6.2611,6.2697,8266,0
2015-09-14,6.2787,6.2787,6.2611,6.2697,1927,0
2015-09-15,6.1991,6.2255,6.1547,6.1639,14156,0
2015-09-16,6.1815,6.2168,6.1462,6.1462,15515,0
2015-09-17,6.1639,6.2168,6.1547,6.2077,17103,0
2015-09-18,6.1462,6.3317,6.1462,6.3317,18911,0
2015-09-21,6.3317,6.3933,6.3138,6.3844,45068,0
2015-09-22,6.3491,6.3933,6.3403,6.358,40202,0
2015-09-23,6.3317,6.358,6.2697,6.358,12118,0
2015-09-24,6.3317,6.358,6.3317,6.358,21636,0
2015-09-25,6.3226,6.3226,6.2964,6.3138,7700,0
2015-09-28,6.2611,6.3138,6.2611,6.2697,23425,0
2015-09-29,6.2697,6.2697,6.1194,6.1726,8151,0
2015-09-30,6.1815,6.1991,6.1371,6.1371,4191,0
2015-10-01,6.1991,6.1991,6.1639,6.19,7588,0
2015-10-02,6.19,6.19,6.1371,6.1547,13704,0
2015-10-05,6.1547,6.2077,6.1547,6.19,12325,0
2015-10-06,6.1815,6.2077,6.1639,6.19,6453,0
2015-10-07,6.1991,6.2168,6.19,6.2077,14042,0
2015-10-08,6.2077,6.2345,6.2077,6.2345,3396,0
2015-10-09,6.2519,6.2519,6.2345,6.2519,1020,0
2015-10-12,6.2519,6.2871,6.2255,6.2432,6704,0
2015-10-13,6.2612,6.2612,6.2612,6.2612,4169,0
2015-10-14,6.2344,6.2967,6.2344,6.2699,9006,0
2015-10-15,6.2699,6.3053,6.2612,6.3053,12726,0
2015-10-16,6.2699,6.3943,6.2699,6.3853,7546,0
2015-10-19,6.3321,6.3321,6.3321,6.3321,446,0
2015-10-20,6.323,6.3675,6.323,6.3675,12865,0
2015-10-21,6.3143,6.3765,6.3143,6.3675,8672,0
2015-10-22,6.3408,6.3765,6.3408,6.3675,3155,0
2015-10-23,6.3408,6.3675,6.3408,6.3586,2814,0
2015-10-26,6.3943,6.4385,6.3853,6.4385,19705,0
2015-10-27,6.3853,6.4921,6.3853,6.4921,11936,0
2015-10-28,6.4829,6.5008,6.4829,6.5008,6307,0
2015-10-29,6.5008,6.5274,6.4921,6.5185,4278,0
2015-10-30,6.4742,6.5274,6.4385,6.5008,7997,0
2015-11-02,6.5185,6.5185,6.4562,6.4921,7036,0
2015-11-03,6.4475,6.4921,6.4475,6.4562,5634,0
2015-11-04,6.4475,6.4742,6.4475,6.4742,2249,0
2015-11-05,6.4562,6.4653,6.4031,6.4031,50220,0
2015-11-06,6.3943,6.4385,6.3943,6.412,7770,0
2015-11-09,6.3853,6.3853,6.2254,6.2432,12494,0
2015-11-10,6.27,6.2877,6.2613,6.27,10860,0
2015-11-11,6.2791,6.2791,6.2432,6.2432,11082,0
2015-11-12,6.2432,6.2432,6.0824,6.163,12875,0
2015-11-13,6.1716,6.1895,6.163,6.1808,14889,0
2015-11-16,6.1181,6.1808,6.1181,6.1716,15449,0
2015-11-17,6.1808,6.1808,6.1358,6.1451,25977,0
2015-11-18,6.1272,6.1895,6.1272,6.1895,11644,0
2015-11-19,6.2074,6.2074,6.1986,6.1986,8061,0
2015-11-20,6.2074,6.2254,6.1986,6.2254,12986,0
2015-11-23,6.1716,6.2074,6.1538,6.1716,3921,0
2015-11-24,6.1358,6.2254,6.1358,6.2164,28187,0
2015-11-25,6.2521,6.2521,6.2164,6.2343,9965,0
2015-11-27,6.2432,6.2432,6.2164,6.2432,1341,0
2015-11-30,6.2164,6.2521,6.2074,6.2521,15449,0
2015-12-01,6.2877,6.297,6.2613,6.2877,28898,0
2015-12-02,6.2877,6.3055,6.27,6.297,10926,0
2015-12-03,6.297,6.297,6.2521,6.297,6419,0
2015-12-04,6.27,6.3055,6.27,6.2791,21161,0
2015-12-07,6.2164,6.3055,6.2164,6.2613,8511,0
2015-12-08,6.27,6.2791,6.2521,6.2791,2800,0
2015-12-09,6.27,6.2877,6.2254,6.2521,9518,0
2015-12-10,6.2613,6.2791,6.2432,6.2791,27990,0
2015-12-11,6.2254,6.2254,6.1986,6.1986,16460,0
2015-12-14,6.1808,6.1895,5.9932,6.02,38421,0
2015-12-15,5.9576,6.0555,5.9576,6.0467,20823,0
2015-12-16,6.0737,6.1003,6.0555,6.1003,6270,0
2015-12-17,6.1003,6.1808,6.1003,6.1808,13434,0
2015-12-18,6.1895,6.2521,6.1808,6.2521,26647,0
2015-12-21,6.2254,6.27,6.2074,6.2613,23290,0
2015-12-22,6.27,6.3327,6.2613,6.3055,11437,0
2015-12-23,6.3148,6.3504,6.3148,6.3504,23515,0
2015-12-24,6.3055,6.3413,6.2877,6.2877,19315,0
2015-12-28,6.2877,6.3504,6.2877,6.3177,24129,0
2015-12-29,6.297,6.3148,6.297,6.3148,11522,0
2015-12-30,6.2521,6.3055,6.2432,6.297,16367,0
2015-12-31,6.3592,6.3592,6.2877,6.3413,13600,0
2016-01-04,6.3235,6.3299,6.2613,6.3055,32005,0
2016-01-05,6.3148,6.3148,6.3148,6.3148,238,0
2016-01-06,6.3683,6.3753,6.3235,6.3235,25836,0
2016-01-07,6.3235,6.3683,6.2791,6.3235,18536,0
2016-01-08,6.3504,6.3774,6.3504,6.3504,6744,0
2016-01-11,6.3326,6.3413,6.3055,6.3413,4770,0
2016-01-12,6.3235,6.3413,6.3235,6.3327,24181,0
2016-01-13,6.2977,6.2977,6.2697,6.2788,3305,0
2016-01-14,6.2248,6.2788,6.2248,6.2788,31070,0
2016-01-15,6.144,6.1887,6.0989,6.144,19880,0
2016-01-19,6.1168,6.1619,6.0723,6.126,15698,0
2016-01-20,6.0003,6.1143,6.0003,6.102,55558,0
2016-01-21,6.081,6.1572,6.081,6.144,10427,0
2016-01-22,6.135,6.1706,6.1349,6.144,13428,0
2016-01-25,6.1706,6.1802,6.1528,6.1638,10368,0
2016-01-26,6.1887,6.2427,6.1887,6.2069,10760,0
2016-01-27,6.1978,6.2248,6.1706,6.1887,5751,0
2016-01-28,6.2158,6.2158,6.1619,6.1887,36443,0
2016-01-29,6.1978,6.248,6.1978,6.2158,18025,0
2016-02-01,6.2609,6.2609,6.2069,6.2158,27406,0
2016-02-02,6.2069,6.2248,6.1978,6.2248,11124,0
2016-02-03,6.2268,6.2338,6.2158,6.2338,11293,0
2016-02-04,6.2338,6.2427,6.2338,6.2427,6353,0
2016-02-05,6.2338,6.2427,6.2338,6.2338,10300,0
2016-02-08,6.2368,6.2609,6.1707,6.2427,62429,0
2016-02-09,6.2544,6.2544,6.1706,6.1706,52123,0
2016-02-10,6.207,6.207,6.1888,6.1888,9681,0
2016-02-11,6.1528,6.1618,6.1438,6.1527,10490,0
2016-02-12,6.18,6.1933,6.1258,6.1258,7607,0
2016-02-16,6.1438,6.1618,6.1438,6.1438,12356,0
2016-02-17,6.1077,6.18,6.0263,6.1258,31292,0
2016-02-18,6.1706,6.1706,6.1438,6.1618,30649,0
2016-02-19,6.1527,6.156,6.1438,6.1527,8396,0
2016-02-22,6.1438,6.18,6.1438,6.18,16787,0
2016-02-23,6.1706,6.1888,6.1527,6.1888,12786,0
2016-02-24,6.207,6.2071,6.1438,6.1618,32938,0
2016-02-25,6.1527,6.1888,6.1438,6.1888,56815,0
2016-02-26,6.2003,6.216,6.1165,6.1706,29586,0
2016-02-29,6.225,6.2701,6.1926,6.2161,18246,0
2016-03-01,6.2701,6.2881,6.2251,6.2795,15796,0
2016-03-02,6.2919,6.3244,6.2701,6.3244,6295,0
2016-03-03,6.2701,6.3262,6.2701,6.3155,26002,0
2016-03-04,6.3424,6.3697,6.3299,6.362,14621,0
2016-03-07,6.3584,6.3876,6.3584,6.3715,9225,0
2016-03-08,6.3517,6.4329,6.3517,6.4149,16858,0
2016-03-09,6.4237,6.5141,6.3932,6.4418,14379,0
2016-03-10,6.4509,6.4871,6.4426,6.4691,14910,0
2016-03-11,6.4146,6.5327,6.4146,6.5234,27629,0
2016-03-14,6.5144,6.5692,6.5144,6.5599,9893,0
2016-03-15,6.4251,6.5327,6.4251,6.5234,5442,0
2016-03-16,6.4598,6.5052,6.4598,6.5052,1242,0
2016-03-17,6.4963,6.5234,6.4927,6.5144,9285,0
2016-03-18,6.4781,6.5144,6.4781,6.4964,3196,0
2016-03-21,6.4691,6.5052,6.4691,6.4781,9014,0
2016-03-22,6.5128,6.5144,6.4691,6.5144,11581,0
2016-03-23,6.4964,6.5222,6.4963,6.5222,3725,0
2016-03-24,6.5143,6.5143,6.4052,6.4234,45595,0
2016-03-28,6.4681,6.47,6.4418,6.4691,20402,0
2016-03-29,6.3872,6.4417,6.3872,6.4417,18383,0
2016-03-30,6.4781,6.4963,6.4598,6.4598,12138,0
2016-03-31,6.4509,6.551,6.4509,6.551,30245,0
2016-04-01,6.5873,6.5873,6.5416,6.5781,15151,0
2016-04-04,6.5692,6.6598,6.5599,6.6598,14644,0
2016-04-05,6.5052,6.5873,6.5052,6.5692,24986,0
2016-04-06,6.4963,6.5599,6.4963,6.551,6617,0
2016-04-07,6.5443,6.5599,6.5443,6.551,1036,0
2016-04-08,6.5781,6.5781,6.551,6.5781,1079,0
2016-04-11,6.5873,6.6416,6.5873,6.6234,11681,0
2016-04-12,6.5416,6.6234,6.5416,6.5781,14381,0
2016-04-13,6.6328,6.6328,6.5598,6.5874,16617,0
2016-04-14,6.5782,6.5963,6.5781,6.5781,7203,0
2016-04-15,6.514,6.578,6.514,6.5691,6052,0
2016-04-18,6.4867,6.5963,6.4776,6.5508,8723,0
2016-04-19,6.5838,6.5838,6.5508,6.5564,12763,0
2016-04-20,6.557,6.5782,6.557,6.5781,5218,0
2016-04-21,6.5691,6.5963,6.5598,6.5691,9457,0
2016-04-22,6.5691,6.6056,6.5691,6.6056,9620,0
2016-04-25,6.5874,6.6237,6.5874,6.6056,8714,0
2016-04-26,6.5964,6.6694,6.5963,6.6694,12880,0
2016-04-27,6.6512,6.6785,6.6328,6.6785,11442,0
2016-04-28,6.6535,6.7241,6.6395,6.6786,14411,0
2016-04-29,6.6977,6.724,6.6977,6.7032,5045,0
2016-05-02,6.7699,6.7699,6.715,6.7424,57772,0
2016-05-03,6.7791,6.7791,6.6694,6.7333,40243,0
2016-05-04,6.6785,6.7017,6.6785,6.6968,4762,0
2016-05-05,6.706,6.715,6.6968,6.715,5304,0
2016-05-06,6.6968,6.7791,6.6968,6.7241,16738,0
2016-05-09,6.7333,6.7333,6.715,6.715,1988,0
2016-05-10,6.715,6.7791,6.715,6.715,40659,0
2016-05-11,6.7242,6.7611,6.7242,6.7611,8558,0
2016-05-12,6.7426,6.7885,6.7242,6.7794,17403,0
2016-05-13,6.7702,6.7702,6.7241,6.7242,3437,0
2016-05-16,6.715,6.7426,6.715,6.7426,4930,0
2016-05-17,6.7817,6.7817,6.7518,6.7687,13172,0
2016-05-19,6.715,6.7978,6.7059,6.7151,7059,0
2016-05-20,6.7518,6.7794,6.7518,6.7794,17634,0
2016-05-23,6.7667,6.8069,6.7519,6.7794,10450,0
2016-05-24,6.7885,6.7997,6.765,6.7702,16181,0
2016-05-25,6.7794,6.8346,6.7611,6.7611,5390,0
2016-05-26,6.7426,6.7884,6.715,6.715,3223,0
2016-05-27,6.7059,6.9723,6.7059,6.8897,21167,0
2016-05-31,6.8528,6.8528,6.7794,6.8436,5764,0
2016-06-01,6.8712,6.9263,6.591,6.7885,39556,0
2016-06-02,6.8162,6.8162,6.7242,6.7702,20168,0
2016-06-03,6.7426,6.7978,6.7426,6.7971,3614,0
2016-06-06,6.6876,6.8162,6.6783,6.7978,6834,0
2016-06-07,6.7702,6.7905,6.7426,6.7794,18857,0
2016-06-08,6.7794,6.8068,6.7702,6.7702,45676,0
2016-06-09,6.7794,6.7794,6.7794,6.7794,141673,0
2016-06-10,6.8067,6.8067,6.7885,6.7885,1617,0
2016-06-13,6.8494,6.8494,6.7757,6.7757,6229,0
2016-06-14,6.7941,6.7941,6.7572,6.7757,1221,0
2016-06-15,6.748,6.822,6.748,6.7941,5293,0
2016-06-16,6.7111,6.7757,6.7111,6.7757,19557,0
2016-06-17,6.748,6.7757,6.748,6.7481,4885,0
2016-06-20,6.7111,6.8034,6.7111,6.7757,14919,0
2016-06-21,6.822,6.822,6.778,6.822,10489,0
2016-06-22,6.8309,6.831,6.7572,6.7849,26914,0
2016-06-23,6.7941,6.8494,6.7663,6.7757,34596,0
2016-06-24,6.7111,6.8309,6.5817,6.8309,7206,0
2016-06-27,6.7572,6.8309,6.7572,6.822,4867,0
2016-06-28,6.83,6.9232,6.7895,6.8678,27116,0
2016-06-29,6.9233,6.9418,6.8588,6.9418,5473,0
2016-06-30,6.9141,6.951,6.8466,6.9049,4653,0
2016-07-01,6.9233,6.951,6.8589,6.9048,3910,0
2016-07-05,6.8772,7.0064,6.8772,6.8864,6477,0
2016-07-06,6.8237,7.0157,6.8125,6.8125,9761,0
2016-07-07,6.9973,7.0064,6.7941,6.8588,37710,0
2016-07-08,6.8678,6.9048,6.8125,6.8588,14200,0
2016-07-11,6.9021,6.904,6.8309,6.8494,11015,0
2016-07-12,6.9086,6.9086,6.8744,6.8864,15983,0
2016-07-13,6.892,6.892,6.8548,6.8767,12963,0
2016-07-14,6.8715,6.8717,6.7993,6.7994,9085,0
2016-07-15,6.8177,6.8572,6.8163,6.8572,24590,0
2016-07-18,6.8178,6.9569,6.8178,6.9384,30736,0
2016-07-19,6.9105,6.9569,6.8735,6.9291,8007,0
2016-07-20,6.9105,6.9105,6.8827,6.8827,215,0
2016-07-21,6.9105,6.9105,6.8178,6.8827,7030,0
2016-07-22,6.8548,6.8919,6.8363,6.8827,26562,0
2016-07-25,6.8735,6.8827,6.8735,6.8827,29009,0
2016-07-26,6.8735,6.8735,6.827,6.827,8226,0
2016-07-27,6.9096,6.9096,6.8826,6.892,1001,0
2016-07-28,6.8735,6.9105,6.8271,6.8822,7177,0
2016-07-29,6.8828,6.8919,6.8548,6.8548,5014,0
2016-08-01,6.9014,6.9152,6.8735,6.8827,13951,0
2016-08-02,6.8997,6.9005,6.864,6.8735,14652,0
2016-08-03,6.858,6.8735,6.8548,6.8548,8046,0
2016-08-04,6.864,6.9114,6.864,6.8827,3684,0
2016-08-05,6.9281,6.9287,6.892,6.9056,7163,0
2016-08-08,6.892,6.8921,6.7622,6.8865,75087,0
2016-08-09,6.864,6.8782,6.8482,6.8638,42198,0
2016-08-10,6.8548,6.8827,6.8548,6.864,1722,0
2016-08-11,6.8697,6.963,6.8697,6.963,4533,0
2016-08-12,6.9537,6.963,6.8883,6.963,27800,0
2016-08-15,6.9362,6.9362,6.9255,6.9255,11829,0
2016-08-16,6.9351,6.963,6.9351,6.963,2808,0
2016-08-17,6.9442,6.9723,6.9351,6.963,1709,0
2016-08-18,6.9537,6.9723,6.9537,6.9537,3328,0
2016-08-19,6.9442,6.963,6.9442,6.9442,11260,0
2016-08-22,6.9351,6.9442,6.9165,6.9165,8511,0
2016-08-23,6.9351,6.9538,6.9255,6.9255,12595,0
2016-08-24,6.9255,6.9442,6.9166,6.9326,9256,0
2016-08-25,6.9723,6.9723,6.9255,6.9255,6640,0
2016-08-26,6.9351,6.963,6.9255,6.963,22616,0
2016-08-29,6.9442,6.9723,6.9442,6.9723,10826,0
2016-08-30,6.963,6.9723,6.9442,6.9723,19679,0
2016-08-31,6.9442,6.9723,6.9442,6.9723,5334,0
2016-09-01,6.9537,6.963,6.9442,6.9442,31281,0
2016-09-02,6.9704,6.9715,6.9442,6.9489,1635,0
2016-09-06,6.9442,6.991,6.9442,6.9817,9469,0
2016-09-07,6.963,6.9834,6.963,6.9723,5666,0
2016-09-08,6.963,6.991,6.963,6.9826,16539,0
2016-09-09,6.9817,6.991,6.9165,6.9315,25833,0
2016-09-12,6.907,6.9351,6.9069,6.9351,3433,0
2016-09-13,6.9312,6.9313,6.8563,6.8563,10032,0
2016-09-14,6.8281,7.1559,6.8281,7.0717,112554,0
2016-09-15,7.0436,7.0873,7.0249,7.0459,5288,0
2016-09-16,7.0362,7.0624,7.0061,7.039,16923,0
2016-09-19,7.0388,7.0388,7.0061,7.0061,4641,0
2016-09-20,7.0156,7.0734,6.9874,7.0624,15402,0
2016-09-21,7.0343,7.1091,7.0249,7.1091,20776,0
2016-09-22,7.1372,7.1372,7.0717,7.0717,6537,0
2016-09-23,7.0343,7.0745,7.0157,7.0343,5713,0
2016-09-26,7.0062,7.0503,7.0062,7.0503,1105,0
2016-09-27,6.9969,7.0436,6.9969,7.0436,6781,0
2016-09-28,7.1198,7.1198,7.0717,7.0717,4220,0
2016-09-29,7.0343,7.0904,7.0061,7.0249,13886,0
2016-09-30,7.0156,7.0278,6.9864,7.0265,18920,0
2016-10-03,6.9874,7.0624,6.9406,7.0249,11998,0
2016-10-04,7.053,7.0717,6.9969,7.0624,20334,0
2016-10-05,7.0285,7.04,7.0249,7.04,2091,0
2016-10-06,6.9687,6.9836,6.9406,6.9781,12676,0
2016-10-07,6.95,6.9588,6.95,6.95,2823,0
2016-10-10,6.9218,6.9648,6.9218,6.9594,1423,0
2016-10-11,6.9312,6.9312,6.9187,6.9312,1948,0
2016-10-12,6.9935,6.9935,6.9371,6.984,5044,0
2016-10-13,6.9463,7.0028,6.9463,6.9935,13667,0
2016-10-14,6.9935,6.9935,6.9559,6.9747,4918,0
2016-10-17,6.9731,6.9747,6.9566,6.9747,1852,0
2016-10-18,6.9464,6.9747,6.9275,6.9371,23213,0
2016-10-19,6.9087,6.9406,6.9087,6.9087,45264,0
2016-10-20,6.8995,6.9247,6.8995,6.9247,372,0
2016-10-21,6.8995,6.9038,6.8995,6.8995,3165,0
2016-10-24,6.8619,6.9255,6.8619,6.9255,5597,0
2016-10-25,6.8807,6.8995,6.8429,6.8899,7477,0
2016-10-26,6.8994,6.8995,6.8899,6.8995,4326,0
2016-10-27,6.8995,6.9173,6.8051,6.9087,8247,0
2016-10-28,6.824,6.871,6.824,6.8619,7260,0
2016-10-31,6.8522,6.8619,6.8522,6.8522,3514,0
2016-11-01,6.9183,6.9371,6.7905,6.8334,13808,0
2016-11-02,6.8146,6.8711,6.8146,6.8522,13478,0
2016-11-03,6.824,6.8529,6.824,6.824,10759,0
2016-11-04,6.9275,6.9275,6.7675,6.7957,23425,0
2016-11-07,6.7863,6.8145,6.7768,6.7768,15639,0
2016-11-08,6.7675,6.8619,6.7586,6.8429,16972,0
2016-11-09,6.7939,6.8333,6.7675,6.7863,21221,0
2016-11-10,6.7447,6.7918,6.7163,6.7163,11309,0
2016-11-11,6.7541,6.7636,6.7169,6.7258,2030,0
2016-11-14,6.7258,6.7636,6.5744,6.6122,47399,0
2016-11-15,6.6973,6.707,6.6312,6.688,21526,0
2016-11-16,6.7245,6.7351,6.707,6.7163,13269,0
2016-11-17,6.7258,6.7585,6.7258,6.7564,5126,0
2016-11-18,6.7353,6.7918,6.7353,6.7918,23051,0
2016-11-21,6.791,6.8772,6.7867,6.8583,74470,0
2016-11-22,6.8016,6.8583,6.8016,6.8486,61624,0
2016-11-23,6.8583,6.8772,6.8486,6.8702,3792,0
2016-11-25,6.8205,6.9054,6.8205,6.87,5288,0
2016-11-28,6.8486,6.9054,6.8486,6.9054,10012,0
2016-11-29,6.9339,6.9632,6.8855,6.9433,12007,0
2016-11-30,6.9812,7.0097,6.8961,6.9907,15841,0
2016-12-01,6.9433,6.9812,6.9054,6.9433,15772,0
2016-12-02,6.9243,6.966,6.9054,6.915,8400,0
2016-12-05,6.8923,6.9528,6.8772,6.9339,2070,0
2016-12-06,6.9054,6.9054,6.8205,6.8205,9067,0
2016-12-07,6.8913,6.8913,6.8297,6.8865,7016,0
2016-12-08,6.8486,6.8685,6.8486,6.8583,9479,0
2016-12-09,6.8731,6.9053,6.8583,6.8583,6572,0
2016-12-12,6.8675,6.8772,6.8486,6.8772,14805,0
2016-12-13,6.8923,6.8933,6.8923,6.8923,982,0
2016-12-14,6.9111,6.9208,6.8923,6.8924,14627,0
2016-12-15,6.9074,6.9074,6.9017,6.9017,4917,0
2016-12-16,6.9103,6.9113,6.8827,6.8903,1966,0
2016-12-19,6.8923,6.8925,6.8827,6.8827,2249,0
2016-12-20,6.8923,6.8926,6.8827,6.8923,12230,0
2016-12-21,6.8923,6.8984,6.8827,6.8827,2803,0
2016-12-22,6.8827,6.8923,6.8827,6.8827,737,0
2016-12-23,6.9047,6.9047,6.8827,6.9017,6958,0
2016-12-27,6.9065,6.9208,6.8923,6.8923,9663,0
2016-12-28,6.9017,6.9017,6.8923,6.8923,2260,0
2016-12-29,6.9017,6.9208,6.9017,6.9208,4510,0
2016-12-30,6.9208,6.9465,6.9208,6.9398,4679,0
2017-01-03,6.9604,6.9604,6.9398,6.9524,6624,0
2017-01-04,6.9969,6.9969,6.9494,6.9684,3859,0
2017-01-05,6.9694,6.9874,6.9684,6.9858,7314,0
2017-01-06,7.0059,7.0059,6.9494,6.9969,12384,0
2017-01-09,6.9874,6.9874,6.9588,6.9589,1783,0
2017-01-10,6.9781,6.9781,6.9684,6.9684,8271,0
2017-01-11,7.0073,7.0219,6.9838,7.0029,2653,0
2017-01-12,7.0029,7.0123,7.0029,7.0123,5098,0
2017-01-13,6.994,7.0601,6.9837,6.9837,9163,0
2017-01-17,6.9837,7.0179,6.9837,6.9933,32002,0
2017-01-18,6.9837,7.0028,6.9837,6.9837,10214,0
2017-01-19,6.9837,6.9862,6.9837,6.9837,2733,0
2017-01-20,6.9742,6.9942,6.9742,6.9837,7824,0
2017-01-23,6.9997,7.0029,6.9933,7.0029,7851,0
2017-01-24,6.9933,7.0282,6.9837,7.0029,16454,0
2017-01-25,6.9961,7.0218,6.9934,7.0218,1259,0
2017-01-26,7.0123,7.0305,7.0123,7.0219,5298,0
2017-01-27,6.9742,7.0503,6.9742,7.0219,33344,0
2017-01-30,7.0313,7.0695,7.0171,7.0503,20732,0
2017-01-31,7.0105,7.0601,6.9934,7.0503,24146,0
2017-02-01,7.0983,7.0983,7.0539,7.0792,8066,0
2017-02-02,7.072,7.0792,6.9933,7.041,9252,0
2017-02-03,7.042,7.0601,7.041,7.0497,9977,0
2017-02-06,7.0313,7.0601,7.0313,7.041,11490,0
2017-02-07,7.0473,7.051,7.0473,7.051,1580,0
2017-02-08,7.0798,7.0798,7.0504,7.0504,2777,0
2017-02-09,7.0513,7.065,7.0503,7.0503,5984,0
2017-02-10,7.0781,7.0983,7.0601,7.0601,6531,0
2017-02-13,7.0371,7.0659,7.0371,7.0467,15334,0
2017-02-14,7.0545,7.0893,7.0083,7.0413,23671,0
2017-02-15,7.0563,7.1235,7.0563,7.1235,18112,0
2017-02-16,7.1139,7.1235,7.1043,7.1235,6405,0
2017-02-17,7.1131,7.1131,7.086,7.1081,4729,0
2017-02-21,7.0477,7.1196,7.0477,7.1146,13089,0
2017-02-22,7.1128,7.1128,7.0852,7.0889,10365,0
2017-02-23,7.0755,7.1153,7.0755,7.0967,3025,0
2017-02-24,7.0852,7.1043,7.0852,7.0947,15926,0
2017-02-27,7.133,7.133,7.0659,7.1043,29724,0
2017-02-28,7.1139,7.1235,7.1139,7.1235,16233,0
2017-03-01,7.133,7.133,7.0947,7.0947,17036,0
2017-03-02,7.0563,7.0947,7.0563,7.0755,24157,0
2017-03-03,7.0774,7.0949,7.0659,7.0755,6372,0
2017-03-06,7.0755,7.0904,7.0755,7.0755,5846,0
2017-03-07,7.084,7.084,7.0622,7.0755,3750,0
2017-03-08,7.0669,7.0669,7.0179,7.0299,4064,0
2017-03-09,7.037,7.037,7.0083,7.0179,9648,0
2017-03-10,6.9506,6.9951,6.9506,6.9891,19080,0
2017-03-13,6.9466,6.9658,6.9466,6.9563,5791,0
2017-03-14,6.9466,7.0526,6.908,7.0526,21709,0
2017-03-15,7.0249,7.0249,6.9851,7.0045,10057,0
2017-03-16,7.0175,7.0175,6.9754,6.9851,24977,0
2017-03-17,6.9947,7.1204,6.9851,7.1204,12991,0
2017-03-20,7.0625,7.0705,7.0625,7.0625,8546,0
2017-03-21,7.0526,7.0526,6.9919,7.0526,3527,0
2017-03-22,7.014,7.0618,7.014,7.0431,25499,0
2017-03-23,7.0816,7.0816,7.0431,7.0431,15854,0
2017-03-27,7.0739,7.0808,7.0333,7.0383,14563,0
2017-03-28,7.0526,7.0719,7.0333,7.0719,44010,0
2017-03-29,7.0438,7.0902,7.0431,7.0431,26435,0
2017-03-30,7.1011,7.1105,7.0526,7.1011,12886,0
2017-03-31,7.0857,7.1491,7.0818,7.1298,21449,0
2017-04-03,7.1298,7.1397,7.1011,7.1397,10035,0
2017-04-04,7.131,7.1491,7.1204,7.1204,27221,0
2017-04-05,7.1397,7.1476,7.1204,7.1298,9079,0
2017-04-06,7.1204,7.1397,7.1204,7.1397,5406,0
2017-04-07,7.1491,7.2302,7.1443,7.1589,20724,0
2017-04-10,7.1877,7.1877,7.1589,7.1589,7993,0
2017-04-11,7.1744,7.1812,7.1646,7.1646,1437,0
2017-04-12,7.1744,7.184,7.1646,7.1646,16628,0
2017-04-13,7.1646,7.2423,7.1646,7.1719,16209,0
2017-04-17,7.1938,7.2034,7.1744,7.1938,26164,0
2017-04-18,7.1938,7.2519,7.193,7.2423,17535,0
2017-04-19,7.2423,7.3197,7.2229,7.2684,23996,0
2017-04-20,7.2749,7.4749,7.2698,7.4458,21640,0
2017-04-21,7.4167,7.4167,7.3198,7.3295,23223,0
2017-04-24,7.3197,7.378,7.2519,7.34,12735,0
2017-04-25,7.3489,7.4167,7.3489,7.3877,13441,0
2017-04-26,7.378,7.4167,7.3684,7.3684,8412,0
2017-04-27,7.407,7.4264,7.3911,7.4167,13632,0
2017-04-28,7.3684,7.4361,7.3684,7.407,15613,0
2017-05-01,7.4361,7.4361,7.378,7.4071,4831,0
2017-05-02,7.3684,7.4264,7.2519,7.2907,30089,0
2017-05-03,7.3004,7.3198,7.2567,7.2955,4507,0
2017-05-04,7.2542,7.3186,7.2542,7.2783,9617,0
2017-05-05,7.1938,7.2423,7.155,7.2132,159277,0
2017-05-08,7.217,7.2376,7.217,7.2325,2270,0
2017-05-09,7.2325,7.2325,7.2133,7.2225,3146,0
2017-05-10,7.2325,7.2325,7.2132,7.2132,11913,0
2017-05-11,7.1996,7.219,7.1996,7.2092,6192,0
2017-05-12,7.2384,7.2873,7.2092,7.2287,19218,0
2017-05-15,7.2677,7.2677,7.2482,7.2482,3694,0
2017-05-16,7.2411,7.2482,7.2397,7.2434,6260,0
2017-05-17,7.219,7.2336,7.219,7.219,1965,0
2017-05-18,7.2472,7.2774,7.2368,7.2496,19228,0
2017-05-19,7.2483,7.279,7.2483,7.279,2859,0
2017-05-22,7.2677,7.3067,7.2579,7.2873,18770,0
2017-05-23,7.2969,7.3553,7.2774,7.3553,20143,0
2017-05-24,7.3164,7.3262,7.2979,7.3164,10511,0
2017-05-25,7.3137,7.3435,7.3137,7.3435,7928,0
2017-05-26,7.3457,7.4042,7.3368,7.3748,20653,0
2017-05-30,7.3652,7.4722,7.3652,7.4722,9269,0
2017-05-31,7.4237,7.5503,7.4042,7.521,11669,0
2017-06-01,7.5599,7.5599,7.4275,7.4333,10416,0
2017-06-02,7.4722,7.5302,7.3821,7.4626,13233,0
2017-06-05,7.4333,7.4722,7.3943,7.4333,2234,0
2017-06-06,7.4819,7.4819,7.4048,7.4301,2116,0
2017-06-07,7.4237,7.4237,7.2579,7.2774,83919,0
2017-06-08,7.3067,7.3262,7.2589,7.2774,30491,0
2017-06-09,7.2287,7.3164,7.2287,7.2969,13610,0
2017-06-12,7.2959,7.3359,7.2774,7.2775,30444,0
2017-06-13,7.2873,7.2932,7.2833,7.2932,1733,0
2017-06-14,7.3029,7.3421,7.3029,7.3421,11076,0
2017-06-15,7.3029,7.3517,7.3029,7.345,12377,0
2017-06-16,7.3421,7.3569,7.3225,7.3569,4750,0
2017-06-19,7.3421,7.3421,7.3322,7.3322,12004,0
2017-06-20,7.3208,7.3322,7.3208,7.3322,2226,0
2017-06-21,7.3517,7.3552,7.347,7.3552,8050,0
2017-06-22,7.3225,7.34,7.3127,7.34,14031,0
2017-06-23,7.3551,7.3714,7.3284,7.3284,22540,0
2017-06-26,7.3421,7.3421,7.3347,7.3421,5562,0
2017-06-27,7.2932,7.3616,7.2932,7.3322,13862,0
2017-06-28,7.3322,7.3616,7.3322,7.3487,3082,0
2017-06-29,7.2813,7.2813,7.2736,7.2736,1438,0
2017-06-30,7.3127,7.3517,7.2969,7.3322,10380,0
2017-07-03,7.3714,7.3714,7.3029,7.3269,7402,0
2017-07-05,7.3274,7.3421,7.3029,7.3225,14797,0
2017-07-06,7.3421,7.3518,7.3127,7.3138,9900,0
2017-07-07,7.3127,7.3421,7.3127,7.3127,10902,0
2017-07-10,7.3396,7.3396,7.3127,7.3176,6548,0
2017-07-11,7.3371,7.3518,7.3127,7.3518,3415,0
2017-07-12,7.342,7.3494,7.3051,7.3125,13891,0
2017-07-13,7.3557,7.3557,7.3557,7.3557,1015,0
2017-07-14,7.342,7.3709,7.342,7.3518,13622,0
2017-07-17,7.342,7.3617,7.342,7.3518,8101,0
2017-07-18,7.3617,7.3617,7.3581,7.3581,1692,0
2017-07-19,7.3593,7.3769,7.3567,7.3617,7328,0
2017-07-20,7.3814,7.3814,7.3617,7.3617,1407,0
2017-07-21,7.3814,7.3814,7.3617,7.3618,4694,0
2017-07-24,7.3617,7.3715,7.3617,7.3617,23230,0
2017-07-25,7.3617,7.3814,7.3617,7.3715,5552,0
2017-07-26,7.3897,7.3897,7.3715,7.3814,6706,0
2017-07-27,7.3824,7.3912,7.3617,7.3617,6901,0
2017-07-28,7.383,7.383,7.3617,7.3617,840,0
2017-07-31,7.3715,7.3814,7.3715,7.3814,4794,0
2017-08-01,7.3912,7.3912,7.3617,7.3617,15021,0
2017-08-02,7.3926,7.4035,7.3715,7.4035,7813,0
2017-08-03,7.3814,7.3912,7.3814,7.3912,205,0
2017-08-04,7.3892,7.3912,7.3814,7.3886,4756,0
2017-08-07,7.3871,7.3912,7.3814,7.3912,2427,0
2017-08-08,7.3815,7.3896,7.3617,7.3691,22348,0
2017-08-09,7.3715,7.3912,7.3715,7.3815,13193,0
2017-08-10,7.3716,7.4011,7.3617,7.4011,71970,0
2017-08-11,7.4313,7.4385,7.4011,7.4209,32064,0
2017-08-14,7.4209,7.4505,7.4209,7.4505,5710,0
2017-08-15,7.4505,7.4901,7.3713,7.4011,55538,0
2017-08-16,7.4209,7.4338,7.3813,7.4109,14603,0
2017-08-17,7.4407,7.4703,7.3515,7.4109,48348,0
2017-08-18,7.3911,7.4465,7.3911,7.4109,1551,0
2017-08-21,7.4313,7.4313,7.4209,7.4307,1039,0
2017-08-22,7.4209,7.4209,7.3911,7.4011,8099,0
2017-08-23,7.3713,7.4209,7.3713,7.4109,11779,0
2017-08-24,7.3814,7.4209,7.3814,7.4209,4018,0
2017-08-25,7.4281,7.4281,7.4164,7.4209,2449,0
2017-08-28,7.3813,7.4109,7.3813,7.4109,2592,0
2017-08-29,7.3713,7.4209,7.3713,7.4209,20939,0
2017-08-30,7.3911,7.4505,7.3911,7.4407,5296,0
2017-08-31,7.4605,7.4605,7.4243,7.4505,5908,0
2017-09-01,7.4605,7.4851,7.4563,7.4619,10386,0
2017-09-05,7.4407,7.4545,7.4407,7.4407,5724,0
2017-09-06,7.4703,7.4703,7.4011,7.4605,15538,0
2017-09-07,7.4311,7.4703,7.4011,7.4703,11583,0
2017-09-08,7.4205,7.4633,7.4205,7.4407,4675,0
2017-09-11,7.4584,7.4703,7.4493,7.4703,1693,0
2017-09-12,7.4442,7.4702,7.4407,7.4605,5198,0
2017-09-13,7.4703,7.5099,7.4505,7.4901,14374,0
2017-09-14,7.4801,7.4802,7.4702,7.4802,2121,0
2017-09-15,7.4901,7.5351,7.4762,7.5299,10339,0
2017-09-18,7.5597,7.5597,7.4691,7.5597,1555,0
2017-09-19,7.5498,7.5597,7.5299,7.5299,4998,0
2017-09-20,7.4802,7.5265,7.4802,7.5265,6477,0
2017-09-21,7.5299,7.5398,7.5299,7.5299,4876,0
2017-09-22,7.5239,7.5597,7.5239,7.5498,2850,0
2017-09-25,7.5498,7.5498,7.525,7.525,1037,0
2017-09-26,7.5199,7.5398,7.5002,7.5398,2874,0
2017-09-27,7.51,7.51,7.5001,7.5001,4498,0
2017-09-28,7.51,7.5398,7.5001,7.5398,1491,0
2017-09-29,7.5131,7.5796,7.5123,7.5518,13882,0
2017-10-02,7.5896,7.5896,7.51,7.5445,5925,0
2017-10-03,7.5398,7.5735,7.5398,7.5398,5005,0
2017-10-04,7.5449,7.5449,7.5299,7.5303,1375,0
2017-10-05,7.4901,7.5199,7.4802,7.51,9984,0
2017-10-06,7.5398,7.5398,7.5001,7.5001,4156,0
2017-10-09,7.51,7.5347,7.51,7.5347,9733,0
2017-10-10,7.51,7.5351,7.51,7.5224,6517,0
2017-10-11,7.4901,7.5697,7.4901,7.51,8436,0
2017-10-12,7.5728,7.58,7.5332,7.5332,4002,0
2017-10-13,7.61,7.61,7.54,7.55,3490,0
2017-10-16,7.53,7.55,7.53,7.55,3278,0
2017-10-17,7.55,7.6,7.55,7.6,5106,0
2017-10-18,7.5608,7.5993,7.56,7.57,5393,0
2017-10-19,7.591,7.6099,7.58,7.58,4037,0
2017-10-20,7.57,7.6032,7.57,7.59,3539,0
2017-10-23,7.57,7.63,7.57,7.6201,20948,0
2017-10-24,7.646,7.6699,7.64,7.64,2508,0
2017-10-25,7.58,7.59,7.57,7.58,16113,0
2017-10-26,7.56,7.57,7.49,7.5,27279,0
2017-10-27,7.617,7.617,7.5,7.53,14386,0
2017-10-30,7.53,7.53,7.5,7.5025,2334,0
2017-10-31,7.52,7.62,7.52,7.5261,12187,0
2017-11-01,7.6,7.6,7.59,7.59,5269,0
2017-11-02,7.54,7.5699,7.511,7.55,7662,0
2017-11-03,7.52,7.59,7.52,7.59,5478,0
2017-11-06,7.57,7.57,7.54,7.54,3894,0
2017-11-07,7.5682,7.5682,7.5682,7.5682,2093,0
2017-11-08,7.5561,7.56,7.52,7.52,9757,0
2017-11-09,7.53,7.54,7.52,7.52,1050,0
2017-11-10,7.5554,7.5554,7.5,7.5201,21016,0
