Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.549,5.569,5.517,5.5434,118917,0
2005-02-28,5.5563,5.569,5.5237,5.5296,103470,0
2005-03-01,5.517,5.5625,5.517,5.5296,70882,0
2005-03-02,5.5237,5.5563,5.5237,5.5296,93588,0
2005-03-03,5.5366,5.5625,5.5366,5.5625,50193,0
2005-03-04,5.5366,5.569,5.5366,5.5434,121846,0
2005-03-07,5.5434,5.5751,5.5366,5.569,131572,0
2005-03-08,5.5882,5.5882,5.5625,5.582,155670,0
2005-03-09,5.517,5.5296,5.4652,5.4652,123398,0
2005-03-10,5.4585,5.4911,5.4585,5.4714,69961,0
2005-03-11,5.4652,5.4848,5.4521,5.4585,132504,0
2005-03-14,5.4459,5.4459,5.4069,5.4131,162622,0
2005-03-15,5.4199,5.4327,5.3744,5.3811,228090,0
2005-03-16,5.3876,5.4005,5.3551,5.3744,117519,0
2005-03-17,5.3811,5.4069,5.3744,5.4005,65479,0
2005-03-18,5.4005,5.4005,5.3551,5.3615,104706,0
2005-03-21,5.3483,5.3681,5.3226,5.3359,205549,0
2005-03-22,5.3226,5.3483,5.2645,5.3095,208945,0
2005-03-23,5.3095,5.3095,5.1673,5.2123,240458,0
2005-03-24,5.2123,5.2386,5.1867,5.1995,165396,0
2005-03-28,5.297,5.297,5.1867,5.2066,242923,0
2005-03-29,5.2386,5.2386,5.1929,5.2066,145016,0
2005-03-30,5.2066,5.2645,5.2066,5.245,177751,0
2005-03-31,5.245,5.297,5.245,5.2901,86485,0
2005-04-01,5.3095,5.3423,5.297,5.3163,90649,0
2005-04-04,5.297,5.3744,5.297,5.3744,106562,0
2005-04-05,5.3744,5.3811,5.3423,5.3551,101925,0
2005-04-06,5.3423,5.3681,5.3292,5.3551,60384,0
2005-04-07,5.3423,5.3615,5.3423,5.3423,70108,0
2005-04-08,5.3359,5.3744,5.3359,5.3744,104396,0
2005-04-11,5.3423,5.3615,5.3163,5.3483,138837,0
2005-04-12,5.3163,5.3551,5.3163,5.3423,134352,0
2005-04-13,5.3292,5.3551,5.3226,5.3551,72269,0
2005-04-14,5.3423,5.3681,5.3292,5.3551,34901,0
2005-04-15,5.3551,5.3811,5.3359,5.3681,92655,0
2005-04-18,5.3811,5.4005,5.3423,5.3551,257133,0
2005-04-19,5.3811,5.4069,5.3483,5.3615,110572,0
2005-04-20,5.3483,5.3615,5.3033,5.3226,133432,0
2005-04-21,5.3292,5.3423,5.3163,5.3226,126636,0
2005-04-22,5.3423,5.3744,5.3292,5.3551,149802,0
2005-04-25,5.3744,5.3936,5.3483,5.3615,168487,0
2005-04-26,5.3936,5.3936,5.3359,5.3681,168030,0
2005-04-27,5.3876,5.4459,5.3744,5.4131,238443,0
2005-04-28,5.4199,5.4652,5.4199,5.4652,85406,0
2005-04-29,5.4652,5.5042,5.4264,5.4264,98059,0
2005-05-02,5.4264,5.4521,5.4264,5.4459,76598,0
2005-05-03,5.4585,5.4714,5.4327,5.4652,81388,0
2005-05-04,5.4459,5.4976,5.4459,5.4848,213270,0
2005-05-05,5.4911,5.5042,5.4784,5.4784,77373,0
2005-05-06,5.4585,5.4848,5.4459,5.4521,154271,0
2005-05-09,5.4714,5.4714,5.4131,5.4714,204933,0
2005-05-10,5.4521,5.4652,5.4264,5.4395,116901,0
2005-05-11,5.4714,5.4784,5.4264,5.4521,99455,0
2005-05-12,5.4585,5.4652,5.4199,5.4652,90340,0
2005-05-13,5.4784,5.4848,5.4521,5.4652,71805,0
2005-05-16,5.4521,5.4784,5.4395,5.4714,137448,0
2005-05-17,5.4395,5.4848,5.4395,5.4848,109341,0
2005-05-18,5.4652,5.5237,5.4652,5.5104,103937,0
2005-05-19,5.5237,5.5296,5.5042,5.5042,65787,0
2005-05-20,5.5296,5.5296,5.4976,5.517,63624,0
2005-05-23,5.5366,5.5563,5.5237,5.5237,75674,0
2005-05-24,5.517,5.5625,5.4784,5.5104,138523,0
2005-05-25,5.517,5.517,5.4714,5.4976,91733,0
2005-05-26,5.5042,5.549,5.4714,5.517,217434,0
2005-05-27,5.5296,5.5366,5.5042,5.517,172197,0
2005-05-31,5.5563,5.5625,5.5296,5.5563,55130,0
2005-06-01,5.569,5.64,5.5625,5.6204,244008,0
2005-06-02,5.6858,5.7242,5.6014,5.6662,280916,0
2005-06-03,5.6662,5.6914,5.6334,5.6334,161222,0
2005-06-06,5.6334,5.6529,5.569,5.5751,130961,0
2005-06-07,5.6204,5.6786,5.5946,5.6786,166170,0
2005-06-08,5.6914,5.6914,5.6334,5.64,106404,0
2005-06-09,5.64,5.6662,5.582,5.6662,166476,0
2005-06-10,5.6466,5.6466,5.6073,5.6073,100229,0
2005-06-13,5.5882,5.6204,5.5751,5.6014,59303,0
2005-06-14,5.6014,5.64,5.582,5.64,153044,0
2005-06-15,5.627,5.6722,5.6073,5.6722,168947,0
2005-06-16,5.6466,5.7242,5.627,5.6786,195980,0
2005-06-17,5.6596,5.6914,5.64,5.6914,162154,0
2005-06-20,5.7113,5.7113,5.6334,5.6529,235821,0
2005-06-21,5.6466,5.6987,5.6466,5.6987,63932,0
2005-06-22,5.7113,5.7113,5.6722,5.7044,218670,0
2005-06-23,5.6987,5.7308,5.6858,5.7242,242616,0
2005-06-24,5.6914,5.7369,5.6914,5.7369,151192,0
2005-06-27,5.7438,5.7566,5.6786,5.75,187639,0
2005-06-28,5.75,5.75,5.7044,5.7369,178676,0
2005-06-29,5.7438,5.75,5.7175,5.7369,248173,0
2005-06-30,5.7369,5.75,5.7044,5.7242,107330,0
2005-07-01,5.6334,5.7242,5.6334,5.6914,202308,0
2005-07-05,5.64,5.7113,5.64,5.7113,124010,0
2005-07-06,5.7113,5.7438,5.6914,5.7438,96826,0
2005-07-07,5.7438,5.75,5.7113,5.7369,148259,0
2005-07-08,5.7175,5.75,5.6987,5.75,228090,0
2005-07-11,5.7438,5.75,5.7044,5.75,151035,0
2005-07-12,5.6786,5.7242,5.6786,5.7242,108095,0
2005-07-13,5.7438,5.75,5.7242,5.7438,192418,0
2005-07-14,5.7308,5.75,5.7044,5.75,140846,0
2005-07-15,5.75,5.7955,5.7113,5.7955,135287,0
2005-07-18,5.7631,5.7825,5.7044,5.7308,195049,0
2005-07-19,5.7242,5.7308,5.6858,5.6987,163242,0
2005-07-20,5.6466,5.7175,5.6466,5.7175,156595,0
2005-07-21,5.6722,5.7242,5.6722,5.7242,156750,0
2005-07-22,5.6987,5.7566,5.6987,5.7566,118761,0
2005-07-25,5.7566,5.7631,5.7044,5.7631,130495,0
2005-07-26,5.7369,5.75,5.7044,5.7308,146247,0
2005-07-27,5.7438,5.7631,5.7242,5.7631,80456,0
2005-07-28,5.8019,5.821,5.7759,5.7955,193038,0
2005-07-29,5.821,5.821,5.75,5.7631,83856,0
2005-08-01,5.7566,5.7886,5.7438,5.7886,97756,0
2005-08-02,5.7631,5.7886,5.7438,5.7825,62545,0
2005-08-03,5.7631,5.8019,5.7631,5.7696,58376,0
2005-08-04,5.75,5.8082,5.75,5.7955,101925,0
2005-08-05,5.7955,5.7955,5.7566,5.7696,39994,0
2005-08-08,5.7438,5.7696,5.7308,5.7566,110262,0
2005-08-09,5.7631,5.7631,5.6858,5.6858,161079,0
2005-08-10,5.6596,5.7308,5.6334,5.6987,107484,0
2005-08-11,5.6786,5.7438,5.6786,5.7175,81534,0
2005-08-12,5.6858,5.7175,5.6786,5.6987,87104,0
2005-08-15,5.6914,5.7242,5.6786,5.7113,88337,0
2005-08-16,5.6914,5.7044,5.6529,5.6987,131572,0
2005-08-17,5.6596,5.6987,5.6596,5.6858,140533,0
2005-08-18,5.6987,5.7044,5.6662,5.6786,72885,0
2005-08-19,5.6987,5.7308,5.6662,5.7113,93431,0
2005-08-22,5.6987,5.7631,5.6987,5.7631,108415,0
2005-08-23,5.7308,5.7631,5.7242,5.75,86326,0
2005-08-24,5.75,5.7759,5.7369,5.7759,80456,0
2005-08-25,5.7759,5.7886,5.7438,5.7886,120921,0
2005-08-26,5.8019,5.8924,5.7696,5.8924,167093,0
2005-08-29,5.8924,5.8924,5.7955,5.815,111969,0
2005-08-30,5.815,5.8279,5.7825,5.815,151655,0
2005-08-31,5.815,5.873,5.7308,5.821,207093,0
2005-09-01,5.821,5.8537,5.821,5.8472,90038,0
2005-09-02,5.8601,5.8798,5.8472,5.8798,75980,0
2005-09-06,5.8601,5.8924,5.8341,5.8669,130339,0
2005-09-07,5.8601,5.9569,5.8409,5.9569,74589,0
2005-09-08,5.8924,5.9184,5.8669,5.8924,111805,0
2005-09-09,5.8798,5.9248,5.8798,5.9184,69187,0
2005-09-12,5.873,5.8924,5.8409,5.8862,88490,0
2005-09-13,5.873,5.8862,5.8279,5.8601,197513,0
2005-09-14,5.8537,5.8601,5.821,5.8409,56368,0
2005-09-15,5.8409,5.8537,5.7955,5.815,150877,0
2005-09-16,5.8279,5.8279,5.7369,5.7696,145163,0
2005-09-19,5.75,5.7886,5.7113,5.7566,120921,0
2005-09-20,5.75,5.7825,5.7438,5.7631,60537,0
2005-09-21,5.7566,5.7886,5.7438,5.7631,123701,0
2005-09-22,5.75,5.7566,5.6987,5.7242,46335,0
2005-09-23,5.7308,5.7308,5.6466,5.6914,160453,0
2005-09-26,5.6596,5.7113,5.6529,5.6987,116134,0
2005-09-27,5.6987,5.6987,5.6529,5.6786,131272,0
2005-09-28,5.7566,5.7566,5.6914,5.6987,248630,0
2005-09-29,5.6987,5.7308,5.6914,5.7175,85553,0
2005-09-30,5.7308,5.7631,5.7242,5.7438,71656,0
2005-10-03,5.7438,5.75,5.7044,5.7438,79073,0
2005-10-04,5.7308,5.75,5.7175,5.7175,74743,0
2005-10-05,5.7308,5.7438,5.7175,5.7369,88804,0
2005-10-06,5.6987,5.7369,5.582,5.6786,201225,0
2005-10-07,5.6529,5.7044,5.6466,5.6987,103008,0
2005-10-10,5.6722,5.7113,5.6662,5.7113,57290,0
2005-10-11,5.7044,5.7438,5.7044,5.7438,160453,0
2005-10-12,5.6987,5.7308,5.6596,5.6786,139456,0
2005-10-13,5.6662,5.6786,5.582,5.6014,90809,0
2005-10-14,5.5751,5.6204,5.5563,5.6204,98992,0
2005-10-17,5.569,5.6073,5.549,5.5751,66870,0
2005-10-18,5.6014,5.6014,5.5042,5.5104,101460,0
2005-10-19,5.4784,5.5366,5.4714,5.5366,102851,0
2005-10-20,5.517,5.5625,5.517,5.5625,77524,0
2005-10-21,5.5237,5.627,5.517,5.627,87250,0
2005-10-24,5.5625,5.6014,5.5296,5.582,96671,0
2005-10-25,5.6014,5.6204,5.5434,5.6204,86637,0
2005-10-26,5.6073,5.6073,5.517,5.5625,57290,0
2005-10-27,5.5882,5.6014,5.5563,5.6014,37217,0
2005-10-28,5.6529,5.6662,5.582,5.6662,193967,0
2005-10-31,5.6142,5.6722,5.6073,5.6466,99766,0
2005-11-01,5.6466,5.6722,5.6466,5.6466,61001,0
2005-11-02,5.6466,5.6987,5.6334,5.6987,132043,0
2005-11-03,5.7044,5.7175,5.6722,5.6786,106715,0
2005-11-04,5.6786,5.6987,5.6466,5.6529,51890,0
2005-11-07,5.6914,5.6914,5.6662,5.6858,40456,0
2005-11-08,5.6529,5.7113,5.6529,5.6858,99146,0
2005-11-09,5.6858,5.6858,5.6073,5.6596,141463,0
2005-11-10,5.5625,5.6073,5.5366,5.549,147486,0
2005-11-11,5.5366,5.582,5.5104,5.5104,139297,0
2005-11-14,5.5104,5.5237,5.4395,5.4585,106244,0
2005-11-15,5.4459,5.4784,5.4327,5.4585,106404,0
2005-11-16,5.4395,5.4848,5.4327,5.4714,97913,0
2005-11-17,5.5042,5.5042,5.4784,5.4911,53430,0
2005-11-18,5.4585,5.4911,5.4395,5.4585,78144,0
2005-11-21,5.4714,5.4848,5.4395,5.4585,155048,0
2005-11-22,5.4395,5.4784,5.4264,5.4327,89112,0
2005-11-23,5.4585,5.4714,5.4199,5.4652,130339,0
2005-11-25,5.4521,5.4848,5.4521,5.4585,28882,0
2005-11-28,5.4521,5.5104,5.4521,5.4652,109496,0
2005-11-29,5.4911,5.517,5.4585,5.4714,189646,0
2005-11-30,5.4652,5.4911,5.4585,5.4585,107024,0
2005-12-01,5.4521,5.4976,5.4521,5.4784,120459,0
2005-12-02,5.4459,5.4784,5.4395,5.4784,75517,0
2005-12-05,5.4848,5.4848,5.4264,5.4395,134672,0
2005-12-06,5.4131,5.4395,5.3936,5.4264,237825,0
2005-12-07,5.3936,5.4395,5.3681,5.3936,285232,0
2005-12-08,5.3615,5.4005,5.3615,5.3876,119537,0
2005-12-09,5.3811,5.4069,5.3551,5.4005,225166,0
2005-12-12,5.3811,5.3811,5.3423,5.3744,193351,0
2005-12-13,5.3936,5.3936,5.3359,5.3483,168642,0
2005-12-14,5.3423,5.3811,5.3423,5.3681,127874,0
2005-12-15,5.3744,5.3744,5.3095,5.3483,278591,0
2005-12-16,5.3423,5.3744,5.3423,5.3483,222536,0
2005-12-19,5.3483,5.3811,5.3292,5.3551,240755,0
2005-12-20,5.3551,5.3811,5.3359,5.3615,209414,0
2005-12-21,5.3744,5.3811,5.3359,5.3483,237978,0
2005-12-22,5.3483,5.3876,5.3423,5.3681,184549,0
2005-12-23,5.3551,5.4005,5.3483,5.3876,153971,0
2005-12-27,5.4005,5.4395,5.3744,5.4395,227483,0
2005-12-28,5.4585,5.4911,5.4459,5.4784,216206,0
2005-12-29,5.4521,5.549,5.4521,5.5366,312728,0
2005-12-30,5.5625,5.5625,5.5104,5.5366,169264,0
2006-01-03,5.5366,5.582,5.5366,5.5434,137596,0
2006-01-04,5.5434,5.6073,5.5434,5.6073,105941,0
2006-01-05,5.569,5.6596,5.569,5.6596,220065,0
2006-01-06,5.6596,5.6858,5.6204,5.6596,294500,0
2006-01-09,5.6722,5.75,5.6662,5.7113,213888,0
2006-01-10,5.7113,5.7438,5.7044,5.7308,151501,0
2006-01-11,5.6987,5.7566,5.6987,5.7566,112892,0
2006-01-12,5.75,5.75,5.6786,5.7044,58839,0
2006-01-13,5.6786,5.7308,5.6722,5.7308,196594,0
2006-01-17,5.6858,5.7631,5.6786,5.7631,144237,0
2006-01-18,5.7044,5.7696,5.7044,5.7369,99766,0
2006-01-19,5.7308,5.7566,5.7175,5.7175,82628,0
2006-01-20,5.7825,5.7825,5.7308,5.7369,112892,0
2006-01-23,5.7044,5.7308,5.6987,5.7308,144855,0
2006-01-24,5.7308,5.7438,5.7044,5.7175,113511,0
2006-01-25,5.6914,5.6987,5.569,5.5946,228713,0
2006-01-26,5.569,5.6204,5.569,5.6073,108095,0
2006-01-27,5.6204,5.6466,5.5946,5.6073,124164,0
2006-01-30,5.6466,5.6596,5.6073,5.6466,74589,0
2006-01-31,5.6466,5.6529,5.6142,5.6529,100693,0
2006-02-01,5.6529,5.6596,5.6142,5.6529,172808,0
2006-02-02,5.6529,5.6596,5.6334,5.6529,140378,0
2006-02-03,5.64,5.6596,5.6142,5.6529,73353,0
2006-02-06,5.6596,5.6662,5.6466,5.6662,91887,0
2006-02-07,5.6466,5.6529,5.6142,5.6529,85708,0
2006-02-08,5.6529,5.6662,5.64,5.6529,65787,0
2006-02-09,5.6334,5.6662,5.6334,5.64,41236,0
2006-02-10,5.6596,5.6662,5.6204,5.6204,67645,0
2006-02-13,5.6014,5.64,5.5882,5.5882,117061,0
2006-02-14,5.6204,5.627,5.569,5.5751,85406,0
2006-02-15,5.5946,5.627,5.582,5.6014,64093,0
2006-02-16,5.582,5.627,5.5563,5.5563,94048,0
2006-02-17,5.6073,5.6142,5.5751,5.6073,105010,0
2006-02-21,5.6073,5.6722,5.569,5.627,186091,0
2006-02-22,5.627,5.6466,5.6142,5.6204,94203,0
2006-02-23,5.6466,5.6466,5.6073,5.6073,73353,0
2006-02-24,5.6466,5.6529,5.5751,5.6529,121694,0
2006-02-27,5.6529,5.6662,5.6142,5.6334,113660,0
2006-02-28,5.6073,5.6914,5.6073,5.6786,153044,0
2006-03-01,5.6914,5.6914,5.6662,5.6858,90188,0
2006-03-02,5.6722,5.6987,5.6662,5.6914,94048,0
2006-03-03,5.6786,5.6858,5.627,5.6334,90649,0
2006-03-06,5.6334,5.6529,5.569,5.5751,64866,0
2006-03-07,5.5237,5.569,5.517,5.549,108262,0
2006-03-08,5.5882,5.5882,5.5563,5.5563,28412,0
2006-03-09,5.549,5.569,5.5296,5.5563,89721,0
2006-03-10,5.5237,5.5751,5.517,5.5366,48647,0
2006-03-13,5.5296,5.569,5.5296,5.549,46017,0
2006-03-14,5.5366,5.5751,5.5366,5.5563,64553,0
2006-03-15,5.582,5.582,5.549,5.5563,44631,0
2006-03-16,5.5563,5.6142,5.549,5.6142,105172,0
2006-03-17,5.6204,5.627,5.5946,5.6014,56523,0
2006-03-20,5.6014,5.6204,5.582,5.6142,70108,0
2006-03-21,5.627,5.6334,5.5751,5.6334,129103,0
2006-03-22,5.6334,5.64,5.6073,5.6334,77524,0
2006-03-23,5.6334,5.6722,5.6204,5.6466,164158,0
2006-03-24,5.64,5.6786,5.627,5.6722,95129,0
2006-03-27,5.6786,5.7044,5.6334,5.6786,78144,0
2006-03-28,5.6858,5.7438,5.6334,5.7242,199063,0
2006-03-29,5.7438,5.7825,5.7242,5.7631,159685,0
2006-03-30,5.6987,5.7566,5.6786,5.75,123092,0
2006-03-31,5.7175,5.7696,5.7044,5.75,92041,0
2006-04-03,5.6914,5.7631,5.6858,5.7631,134352,0
2006-04-04,5.7242,5.7566,5.7242,5.7438,43084,0
2006-04-05,5.6914,5.7438,5.6914,5.7308,47260,0
2006-04-06,5.7308,5.75,5.7044,5.7242,111969,0
2006-04-07,5.7242,5.7242,5.6987,5.7175,88024,0
2006-04-10,5.6987,5.6987,5.6334,5.64,64403,0
2006-04-11,5.6466,5.6858,5.5882,5.64,103008,0
2006-04-12,5.6014,5.64,5.569,5.5946,66562,0
2006-04-13,5.5946,5.6073,5.5042,5.5366,80922,0
2006-04-17,5.5946,5.5946,5.5042,5.517,64709,0
2006-04-18,5.5104,5.5625,5.5104,5.5625,70417,0
2006-04-19,5.5625,5.582,5.517,5.5296,110423,0
2006-04-20,5.517,5.5434,5.5042,5.5104,73207,0
2006-04-21,5.517,5.5563,5.5042,5.5434,100381,0
2006-04-24,5.5563,5.569,5.5237,5.5625,65328,0
2006-04-25,5.5625,5.569,5.517,5.517,73662,0
2006-04-26,5.5434,5.5625,5.5104,5.5237,118149,0
2006-04-27,5.5434,5.6142,5.517,5.5882,168176,0
2006-04-28,5.6204,5.6334,5.5882,5.6204,63468,0
2006-05-01,5.5946,5.6466,5.5946,5.627,88024,0
2006-05-02,5.64,5.64,5.569,5.6014,81388,0
2006-05-03,5.5563,5.6014,5.5563,5.5946,60697,0
2006-05-04,5.6014,5.6073,5.5751,5.6073,43702,0
2006-05-05,5.6073,5.6204,5.5751,5.6204,115512,0
2006-05-08,5.6204,5.6334,5.5882,5.6334,69187,0
2006-05-09,5.627,5.6596,5.6204,5.6529,35830,0
2006-05-10,5.5625,5.6466,5.5625,5.6073,173428,0
2006-05-11,5.5751,5.6596,5.5563,5.569,154433,0
2006-05-12,5.569,5.6529,5.569,5.6204,108867,0
2006-05-15,5.569,5.6786,5.569,5.6662,158290,0
2006-05-16,5.627,5.6914,5.627,5.6596,119221,0
2006-05-17,5.6466,5.6786,5.5882,5.6466,144543,0
2006-05-18,5.6073,5.6786,5.6073,5.6722,117680,0
2006-05-19,5.64,5.6786,5.627,5.6529,78916,0
2006-05-22,5.6662,5.6722,5.6204,5.6334,69495,0
2006-05-23,5.6529,5.6722,5.627,5.6662,118296,0
2006-05-24,5.6662,5.6722,5.6204,5.6662,76138,0
2006-05-25,5.6662,5.6722,5.627,5.6662,110110,0
2006-05-26,5.6858,5.6858,5.6596,5.6662,76913,0
2006-05-30,5.6858,5.7113,5.6466,5.6722,103470,0
2006-05-31,5.6914,5.6987,5.6596,5.6662,69032,0
2006-06-01,5.6662,5.7175,5.6662,5.7113,134820,0
2006-06-02,5.7175,5.7438,5.6987,5.7242,77059,0
2006-06-05,5.7044,5.7242,5.6662,5.6722,96671,0
2006-06-06,5.6722,5.7242,5.6662,5.6722,78455,0
2006-06-07,5.6914,5.6987,5.6596,5.6596,54358,0
2006-06-08,5.6334,5.6786,5.6204,5.6596,142385,0
2006-06-09,5.6529,5.6662,5.6334,5.6596,85406,0
2006-06-12,5.5946,5.6786,5.5882,5.64,117680,0
2006-06-13,5.6014,5.6662,5.5882,5.5882,104247,0
2006-06-14,5.6142,5.6142,5.5366,5.6014,118917,0
2006-06-15,5.5751,5.64,5.569,5.64,90340,0
2006-06-16,5.64,5.7438,5.64,5.6662,116134,0
2006-06-19,5.7242,5.7242,5.6466,5.6662,98223,0
2006-06-20,5.6914,5.6914,5.5563,5.569,140227,0
2006-06-21,5.5946,5.64,5.5296,5.5563,124626,0
2006-06-22,5.5625,5.5751,5.5366,5.5563,101925,0
2006-06-23,5.5563,5.64,5.5563,5.582,116754,0
2006-06-26,5.5563,5.6142,5.5104,5.5366,92655,0
2006-06-27,5.517,5.6466,5.517,5.5946,132967,0
2006-06-28,5.6073,5.6334,5.5625,5.6014,79533,0
2006-06-29,5.5882,5.6142,5.5563,5.6073,72269,0
2006-06-30,5.5946,5.627,5.5625,5.569,76293,0
2006-07-03,5.6014,5.6014,5.5751,5.5882,33815,0
2006-07-05,5.5882,5.6334,5.5625,5.6334,57448,0
2006-07-06,5.6529,5.6529,5.6142,5.6334,56368,0
2006-07-07,5.6142,5.6466,5.6014,5.6334,87250,0
2006-07-10,5.64,5.6466,5.5946,5.6466,57916,0
2006-07-11,5.6142,5.6858,5.6142,5.6529,92193,0
2006-07-12,5.6987,5.7113,5.6204,5.6596,63323,0
2006-07-13,5.627,5.6858,5.6073,5.64,79841,0
2006-07-14,5.6204,5.6722,5.6014,5.6529,84318,0
2006-07-17,5.6142,5.6662,5.6073,5.6662,90959,0
2006-07-18,5.6142,5.6596,5.6073,5.64,63786,0
2006-07-19,5.6529,5.6662,5.6142,5.6142,106244,0
2006-07-20,5.6334,5.64,5.6014,5.6204,73207,0
2006-07-21,5.6204,5.6334,5.5882,5.6073,84937,0
2006-07-24,5.6204,5.6334,5.5882,5.6334,95440,0
2006-07-25,5.6334,5.64,5.582,5.6204,132504,0
2006-07-26,5.627,5.6466,5.582,5.627,158447,0
2006-07-27,5.6073,5.6466,5.6073,5.6334,191492,0
2006-07-28,5.627,5.6529,5.627,5.64,37381,0
2006-07-31,5.6204,5.6466,5.6073,5.6334,114590,0
2006-08-01,5.6142,5.6662,5.6142,5.6662,193038,0
2006-08-02,5.6987,5.7113,5.6596,5.6914,166170,0
2006-08-03,5.6987,5.75,5.6786,5.75,172347,0
2006-08-04,5.7566,5.7955,5.7308,5.7886,144088,0
2006-08-07,5.75,5.7886,5.7438,5.7825,164779,0
2006-08-08,5.7759,5.821,5.7759,5.815,140688,0
2006-08-09,5.821,5.8669,5.8082,5.8082,126636,0
2006-08-10,5.8472,5.8537,5.8082,5.8472,60076,0
2006-08-11,5.8019,5.8341,5.7955,5.7955,179143,0
2006-08-14,5.7955,5.8082,5.7631,5.7759,65787,0
2006-08-15,5.7825,5.8082,5.7566,5.7886,99609,0
2006-08-16,5.8472,5.8472,5.7825,5.8279,93120,0
2006-08-17,5.8279,5.8472,5.8019,5.8082,63323,0
2006-08-18,5.7886,5.8341,5.7886,5.821,67329,0
2006-08-21,5.7825,5.8472,5.7825,5.8279,73662,0
2006-08-22,5.8409,5.873,5.821,5.873,110725,0
2006-08-23,5.8472,5.8862,5.8341,5.8409,61001,0
2006-08-24,5.8601,5.8924,5.8341,5.873,101777,0
2006-08-25,5.873,5.9058,5.8601,5.873,54358,0
2006-08-28,5.873,5.9116,5.873,5.8862,102237,0
2006-08-29,5.9058,5.9116,5.8862,5.8986,65787,0
2006-08-30,5.9116,5.951,5.9058,5.9248,67489,0
2006-08-31,5.9445,5.9445,5.8798,5.8798,93898,0
2006-09-01,5.8798,5.951,5.8798,5.9184,208795,0
2006-09-05,5.9184,5.9641,5.9058,5.9569,164158,0
2006-09-06,5.9375,5.9569,5.8986,5.9315,85095,0
2006-09-07,5.9058,5.9569,5.8924,5.9569,90188,0
2006-09-08,5.9375,5.9705,5.9184,5.9445,212967,0
2006-09-11,5.9705,5.9835,5.9248,5.9641,181926,0
2006-09-12,5.9315,5.9896,5.8924,5.9835,141463,0
2006-09-13,5.9705,5.9767,5.8924,5.9705,91115,0
2006-09-14,5.9835,5.9835,5.9058,5.9445,83554,0
2006-09-15,5.9641,5.9641,5.8924,5.9315,72885,0
2006-09-18,5.9445,5.9569,5.9058,5.9315,104083,0
2006-09-19,5.9248,5.951,5.9058,5.9375,90649,0
2006-09-20,5.9184,5.951,5.8986,5.8986,215745,0
2006-09-21,5.8798,5.9315,5.8798,5.9116,115672,0
2006-09-22,5.9248,5.9569,5.9116,5.9116,78916,0
2006-09-25,5.9445,5.9445,5.8924,5.9058,111345,0
2006-09-26,5.9184,5.9569,5.8986,5.9315,150260,0
2006-09-27,5.9569,5.9569,5.9184,5.9569,119537,0
2006-09-28,5.9569,5.9705,5.9375,5.9445,87875,0
2006-09-29,5.9569,5.9767,5.9248,5.9445,86789,0
2006-10-02,5.9641,5.9705,5.9248,5.9315,113039,0
2006-10-03,5.9445,5.9767,5.9248,5.9705,158447,0
2006-10-04,5.9569,5.9767,5.9315,5.9705,115209,0
2006-10-05,5.9569,5.9896,5.9445,5.9896,90809,0
2006-10-06,5.9569,5.9896,5.9569,5.9705,87722,0
2006-10-09,5.9445,5.9835,5.9184,5.9705,122007,0
2006-10-10,5.9835,5.9896,5.9569,5.9896,66250,0
2006-10-11,6.0218,6.0482,5.9896,6.0287,154895,0
2006-10-12,5.9961,5.9961,5.9445,5.9445,92193,0
2006-10-13,5.8986,5.951,5.8472,5.9058,166325,0
2006-10-16,5.8862,5.9705,5.873,5.9375,95288,0
2006-10-17,5.9445,5.9767,5.9184,5.9641,99766,0
2006-10-18,5.9705,5.9961,5.9315,5.9835,60076,0
2006-10-19,6.009,6.009,5.9248,5.9641,106097,0
2006-10-20,5.9445,5.9961,5.9445,5.9641,89416,0
2006-10-23,5.951,6.0028,5.951,5.9767,86637,0
2006-10-24,5.9896,6.009,5.9767,5.9835,107178,0
2006-10-25,6.009,6.0418,5.9961,6.0155,178836,0
2006-10-26,6.0028,6.0418,6.0028,6.0349,56213,0
2006-10-27,6.0482,6.0543,6.0155,6.0482,102385,0
2006-10-30,6.0287,6.0543,6.0218,6.0349,69495,0
2006-10-31,6.0482,6.0803,6.0349,6.0673,86485,0
2006-11-01,6.0737,6.0803,6.0482,6.0737,92041,0
2006-11-02,6.0737,6.0803,6.0611,6.0803,63932,0
2006-11-03,6.0803,6.0803,5.9961,6.0482,100693,0
2006-11-06,6.0287,6.0543,6.0028,6.009,105010,0
2006-11-07,5.9896,6.0543,5.9896,6.0287,105941,0
2006-11-08,6.0028,6.0611,6.0028,6.0611,61774,0
2006-11-09,6.0673,6.0737,6.0287,6.0349,66100,0
2006-11-10,6.0673,6.0868,6.0418,6.0868,57448,0
2006-11-13,6.0418,6.0673,6.0155,6.0349,72126,0
2006-11-14,6.0218,6.1,6.0155,6.0803,135745,0
2006-11-15,6.0868,6.1126,6.0673,6.0803,52970,0
2006-11-16,6.0482,6.0868,6.0482,6.0803,69032,0
2006-11-17,6.0737,6.1,6.0543,6.0543,82628,0
2006-11-20,6.0418,6.0737,6.0028,6.0155,83088,0
2006-11-21,6.0287,6.0673,5.9961,6.009,151655,0
2006-11-22,6.0028,6.0349,5.9896,5.9961,81076,0
2006-11-24,5.9961,6.1126,5.9961,6.0868,44941,0
2006-11-27,6.0868,6.0868,6.0155,6.0287,85553,0
2006-11-28,6.0737,6.0737,6.0218,6.0418,90340,0
2006-11-29,6.0611,6.0737,6.0482,6.0737,61619,0
2006-11-30,6.0933,6.1192,6.0349,6.1126,168947,0
2006-12-01,6.1256,6.1513,6.1061,6.1322,150260,0
2006-12-04,6.1383,6.1908,6.1061,6.1126,124626,0
2006-12-05,6.1061,6.1451,6.1061,6.1322,65632,0
2006-12-06,6.1322,6.184,6.1256,6.1513,127409,0
2006-12-07,6.1513,6.1714,6.1322,6.1513,52043,0
2006-12-08,6.1513,6.1581,6.0868,6.1192,159372,0
2006-12-11,6.1383,6.1451,6.0933,6.1322,178676,0
2006-12-12,6.1322,6.1322,6.0673,6.0737,72589,0
2006-12-13,6.0803,6.0868,6.0155,6.0287,154589,0
2006-12-14,6.0482,6.0543,5.9641,6.0155,169724,0
2006-12-15,6.0155,6.0418,5.9896,6.0155,132043,0
2006-12-18,6.0349,6.0349,5.9569,5.9835,101460,0
2006-12-19,5.9896,5.9896,5.9445,5.9641,216820,0
2006-12-20,5.9767,6.0028,5.9375,5.9445,115512,0
2006-12-21,5.9445,5.9835,5.9445,5.9445,128642,0
2006-12-22,5.9445,5.9767,5.9445,5.9705,67645,0
2006-12-26,5.9705,5.9896,5.9445,5.9705,159529,0
2006-12-27,5.9705,6.0028,5.9569,5.9641,70575,0
2006-12-28,5.9569,5.9896,5.951,5.9705,106404,0
2006-12-29,5.9961,5.9961,5.9569,5.9961,120299,0
2007-01-03,5.9961,6.0611,5.9569,6.0543,136519,0
2007-01-04,6.0737,6.0737,5.9641,6.0028,163696,0
2007-01-05,6.0028,6.0418,5.9705,6.009,92041,0
2007-01-08,6.0418,6.0611,5.9896,6.0218,118917,0
2007-01-09,6.0482,6.0868,6.0028,6.0737,113356,0
2007-01-10,6.0673,6.1,6.0418,6.1,121846,0
2007-01-11,6.0673,6.1192,6.0418,6.0803,74440,0
2007-01-12,6.0611,6.1513,6.0028,6.0287,226243,0
2007-01-16,6.0349,6.0868,6.0218,6.0611,128493,0
2007-01-17,6.009,6.1061,6.009,6.0673,127713,0
2007-01-18,6.1,6.1383,6.0418,6.1,108262,0
2007-01-19,6.0737,6.1126,6.0482,6.0611,72428,0
2007-01-22,6.0418,6.1061,6.0349,6.1,136980,0
2007-01-23,6.0543,6.1322,6.0482,6.1,124322,0
2007-01-24,6.0611,6.1192,6.0611,6.0933,93120,0
2007-01-25,6.0611,6.1,6.0611,6.0803,81231,0
2007-01-26,6.1192,6.1322,6.0673,6.0673,72428,0
2007-01-29,6.0673,6.1192,6.0673,6.0933,55591,0
2007-01-30,6.1256,6.1256,6.0868,6.1061,95440,0
2007-01-31,6.1192,6.184,6.1126,6.184,194431,0
2007-02-01,6.1908,6.1969,6.1256,6.1256,174204,0
2007-02-02,6.1192,6.1773,6.1192,6.1773,142385,0
2007-02-05,6.1773,6.1908,6.1451,6.184,78759,0
2007-02-06,6.184,6.184,6.1383,6.1451,72126,0
2007-02-07,6.1513,6.1908,6.1383,6.1581,72739,0
2007-02-08,6.1714,6.184,6.1,6.1322,224078,0
2007-02-09,6.1192,6.1256,6.0673,6.0868,92655,0
2007-02-12,6.0933,6.1126,6.0543,6.0933,50193,0
2007-02-13,6.0611,6.1126,6.0611,6.0737,93898,0
2007-02-14,6.0673,6.1256,6.0673,6.1256,92905,0
2007-02-15,6.1322,6.1714,6.1126,6.1513,93431,0
2007-02-16,6.164,6.1969,6.1061,6.164,145163,0
2007-02-20,6.1192,6.1969,6.1192,6.1322,98223,0
2007-02-21,6.1451,6.164,6.1256,6.164,53742,0
2007-02-22,6.1513,6.164,6.1322,6.1383,44481,0
2007-02-23,6.1322,6.184,6.1322,6.1513,103774,0
2007-02-26,6.1969,6.2295,6.164,6.2295,77680,0
2007-02-27,6.2226,6.2226,6.1714,6.2099,98684,0
2007-02-28,6.2356,6.2487,6.184,6.2487,67181,0
2007-03-01,6.2487,6.2552,6.1714,6.2162,88598,0
2007-03-02,6.2162,6.2811,6.2162,6.2423,75825,0
2007-03-05,6.2811,6.294,6.2295,6.2876,75517,0
2007-03-06,6.2614,6.2811,6.2226,6.2811,152272,0
2007-03-07,6.2811,6.3006,6.2552,6.294,78609,0
2007-03-08,6.2423,6.3068,6.2423,6.3006,97138,0
2007-03-09,6.3006,6.3006,6.2423,6.268,122153,0
2007-03-12,6.3006,6.3136,6.2748,6.3136,85245,0
2007-03-13,6.2295,6.3329,6.2295,6.2811,110423,0
2007-03-14,6.2811,6.2811,6.2356,6.2423,81534,0
2007-03-15,6.3068,6.3068,6.2226,6.2614,79380,0
2007-03-16,6.2552,6.2614,6.2099,6.2099,34901,0
2007-03-19,6.2423,6.2487,6.1908,6.1969,112124,0
2007-03-20,6.1969,6.2356,6.184,6.2226,46945,0
2007-03-21,6.2226,6.2356,6.1908,6.1908,67645,0
2007-03-22,6.184,6.2226,6.1581,6.1773,91274,0
2007-03-23,6.1908,6.2226,6.1581,6.1969,169407,0
2007-03-26,6.2035,6.2162,6.164,6.164,59762,0
2007-03-27,6.164,6.2099,6.1513,6.1513,105782,0
2007-03-28,6.1513,6.184,6.1383,6.1451,92041,0
2007-03-29,6.1513,6.1908,6.1513,6.1714,45561,0
2007-03-30,6.2099,6.2099,6.1513,6.1908,71968,0
2007-04-02,6.2099,6.2162,6.164,6.1969,93431,0
2007-04-03,6.1714,6.2226,6.1714,6.1969,80307,0
2007-04-04,6.184,6.2356,6.184,6.1969,85245,0
2007-04-05,6.1969,6.2614,6.184,6.2099,89721,0
2007-04-09,6.2295,6.2295,6.184,6.2035,73047,0
2007-04-10,6.2162,6.2356,6.1773,6.2035,95594,0
2007-04-11,6.1908,6.2226,6.184,6.2162,73207,0
2007-04-12,6.184,6.2162,6.1383,6.1773,131883,0
2007-04-13,6.1451,6.1908,6.1451,6.1581,50959,0
2007-04-16,6.1451,6.184,6.1451,6.164,63624,0
2007-04-17,6.1513,6.1581,6.1126,6.1513,113039,0
2007-04-18,6.1256,6.1581,6.1,6.1126,83088,0
2007-04-19,6.0868,6.1714,6.0868,6.1513,146247,0
2007-04-20,6.1513,6.1773,6.1322,6.1513,95440,0
2007-04-23,6.1322,6.1773,6.1322,6.1581,69961,0
2007-04-24,6.1383,6.1714,6.1322,6.1451,117519,0
2007-04-25,6.164,6.1714,6.1256,6.1714,119838,0
2007-04-26,6.1383,6.1908,6.1322,6.164,113511,0
2007-04-27,6.1383,6.1908,6.1383,6.1908,93588,0
2007-04-30,6.2162,6.2295,6.164,6.1773,112580,0
2007-05-01,6.2423,6.2423,6.1714,6.1908,89416,0
2007-05-02,6.1908,6.2295,6.1773,6.2226,78609,0
2007-05-03,6.2226,6.2614,6.2035,6.2487,130812,0
2007-05-04,6.2226,6.268,6.2226,6.2356,73047,0
2007-05-07,6.2487,6.3006,6.2487,6.2811,96367,0
2007-05-08,6.2811,6.3006,6.2162,6.2295,149031,0
2007-05-09,6.2487,6.2748,6.2295,6.268,82628,0
2007-05-10,6.2748,6.2811,6.2295,6.2487,79841,0
2007-05-11,6.2162,6.2423,6.2035,6.2162,115981,0
2007-05-14,6.1969,6.2226,6.1773,6.1773,96056,0
2007-05-15,6.1581,6.184,6.1513,6.1581,146868,0
2007-05-16,6.1383,6.2035,6.1383,6.164,136053,0
2007-05-17,6.1581,6.1969,6.1581,6.1773,70417,0
2007-05-18,6.1773,6.1969,6.164,6.1714,80617,0
2007-05-21,6.1969,6.1969,6.1773,6.1908,67181,0
2007-05-22,6.1773,6.2035,6.1581,6.1581,112266,0
2007-05-23,6.164,6.1969,6.1,6.1513,116754,0
2007-05-24,6.1256,6.164,6.0803,6.0868,126176,0
2007-05-25,6.1451,6.1451,6.1192,6.1451,65632,0
2007-05-29,6.1,6.164,6.1,6.1256,66100,0
2007-05-30,6.1581,6.164,6.1192,6.1451,50813,0
2007-05-31,6.1773,6.1773,6.1383,6.1451,75207,0
2007-06-01,6.1773,6.184,6.1322,6.1322,32281,0
2007-06-04,6.164,6.1773,6.1256,6.1451,68725,0
2007-06-05,6.1126,6.164,6.1,6.1,73662,0
2007-06-06,6.1,6.1322,6.1,6.1126,30576,0
2007-06-07,6.0933,6.1126,6.009,6.0349,149642,0
2007-06-08,5.9961,6.0349,5.9569,5.9961,111345,0
2007-06-11,5.9248,5.9835,5.9248,5.9445,105634,0
2007-06-12,5.9116,5.951,5.8472,5.8601,201225,0
2007-06-13,5.821,5.951,5.821,5.9375,156901,0
2007-06-14,5.9375,5.9705,5.9116,5.9184,56056,0
2007-06-15,5.9184,5.9705,5.8924,5.9116,114122,0
2007-06-18,5.9116,5.9767,5.8986,5.9705,96524,0
2007-06-19,5.9641,5.9835,5.9569,5.9641,58839,0
2007-06-20,5.9896,6.009,5.9569,5.9705,123092,0
2007-06-21,6.0218,6.0349,5.9705,5.9896,116901,0
2007-06-22,5.9896,6.0218,5.9767,5.9961,70417,0
2007-06-25,5.9835,6.0287,5.9835,6.009,73823,0
2007-06-26,6.0287,6.0611,6.0155,6.0418,78609,0
2007-06-27,6.0218,6.0933,6.0218,6.0482,93431,0
2007-06-28,6.0287,6.1192,6.0287,6.0482,106715,0
2007-06-29,6.0933,6.1322,6.0673,6.1256,73353,0
2007-07-02,6.1383,6.1773,6.1256,6.1773,89259,0
2007-07-03,6.1513,6.184,6.1451,6.1451,28566,0
2007-07-05,6.1192,6.1451,6.1126,6.1192,81388,0
2007-07-06,6.1126,6.1383,6.0155,6.0543,191492,0
2007-07-09,6.0349,6.0737,6.0218,6.0482,59147,0
2007-07-10,6.0418,6.0868,6.0287,6.0673,115050,0
2007-07-11,5.8924,6.0482,5.8924,6.009,85406,0
2007-07-12,5.9961,6.0287,5.9375,5.9445,86946,0
2007-07-13,5.9315,5.9641,5.9116,5.9116,64243,0
2007-07-16,5.9116,5.9569,5.9058,5.9248,98059,0
2007-07-17,5.8986,5.9248,5.8862,5.8862,82771,0
2007-07-18,5.8862,5.8924,5.8409,5.8472,119221,0
2007-07-19,5.8472,5.8472,5.815,5.821,62387,0
2007-07-20,5.8669,5.9248,5.8082,5.815,107330,0
2007-07-23,5.8082,5.8341,5.7955,5.7955,101612,0
2007-07-24,5.8019,5.8019,5.7044,5.7175,123855,0
2007-07-25,5.6722,5.7242,5.6662,5.6786,99916,0
2007-07-26,5.6858,5.6858,5.569,5.627,157062,0
2007-07-27,5.582,5.7044,5.582,5.6987,107484,0
2007-07-30,5.6662,5.6987,5.6596,5.6914,42166,0
2007-07-31,5.6987,5.7369,5.6858,5.6914,150112,0
2007-08-01,5.7175,5.7175,5.6334,5.6334,100534,0
2007-08-02,5.6204,5.6858,5.6142,5.6858,110110,0
2007-08-03,5.7113,5.7308,5.64,5.7242,158447,0
2007-08-06,5.6662,5.6987,5.6662,5.6987,58839,0
2007-08-07,5.6596,5.6987,5.6529,5.6987,69648,0
2007-08-08,5.6722,5.7175,5.6529,5.7175,142852,0
2007-08-09,5.7175,5.7175,5.6466,5.6596,80617,0
2007-08-10,5.6529,5.6596,5.5882,5.627,114895,0
2007-08-13,5.5946,5.6334,5.5882,5.6073,42004,0
2007-08-14,5.5882,5.6334,5.5563,5.5563,54358,0
2007-08-15,5.5237,5.549,5.4264,5.4327,177133,0
2007-08-16,5.3811,5.4264,5.3226,5.3483,205549,0
2007-08-17,5.3744,5.6334,5.3744,5.4714,169264,0
2007-08-20,5.517,5.627,5.4848,5.5366,92041,0
2007-08-21,5.4652,5.569,5.4459,5.569,153510,0
2007-08-22,5.6014,5.6073,5.5366,5.5563,161222,0
2007-08-23,5.549,5.5882,5.4714,5.5434,159529,0
2007-08-24,5.517,5.569,5.5042,5.5296,136980,0
2007-08-27,5.5104,5.569,5.5104,5.5366,102851,0
2007-08-28,5.569,5.569,5.5042,5.5104,113511,0
2007-08-29,5.5104,5.5882,5.5104,5.5882,95752,0
2007-08-30,5.569,5.64,5.5563,5.64,93741,0
2007-08-31,5.6914,5.6914,5.6334,5.6334,155983,0
2007-09-04,5.627,5.6914,5.6204,5.6858,88180,0
2007-09-05,5.6987,5.7113,5.6662,5.6987,55439,0
2007-09-06,5.7113,5.7369,5.6662,5.7369,119377,0
2007-09-07,5.7175,5.8279,5.6987,5.815,94512,0
2007-09-10,5.821,5.8924,5.815,5.8409,143316,0
2007-09-11,5.8537,5.8601,5.821,5.8409,84788,0
2007-09-12,5.815,5.821,5.7308,5.7438,90188,0
2007-09-13,5.7566,5.7631,5.6662,5.6662,98524,0
2007-09-14,5.6662,5.6786,5.64,5.6466,76913,0
2007-09-17,5.7308,5.7308,5.6466,5.6914,109184,0
2007-09-18,5.7044,5.7044,5.6596,5.6987,62545,0
2007-09-19,5.6662,5.6914,5.6334,5.6914,161541,0
2007-09-20,5.6204,5.6786,5.6142,5.6142,117680,0
2007-09-21,5.6529,5.6722,5.6142,5.6529,170028,0
2007-09-24,5.64,5.6529,5.5946,5.6204,120921,0
2007-09-25,5.6142,5.627,5.582,5.6142,233036,0
2007-09-26,5.5946,5.6142,5.5946,5.6073,67181,0
2007-09-27,5.582,5.6334,5.582,5.6334,93741,0
2007-09-28,5.64,5.6662,5.6334,5.6596,102694,0
2007-10-01,5.6662,5.7242,5.64,5.6858,176057,0
2007-10-02,5.7175,5.7242,5.6596,5.6596,181608,0
2007-10-03,5.6722,5.6858,5.6529,5.6596,105479,0
2007-10-04,5.6662,5.6786,5.6466,5.6529,78144,0
2007-10-05,5.6596,5.6596,5.6073,5.6073,126944,0
2007-10-08,5.6073,5.6466,5.5946,5.6073,128642,0
2007-10-09,5.6073,5.6073,5.5237,5.5296,254972,0
2007-10-10,5.5296,5.5563,5.5042,5.5563,188869,0
2007-10-11,5.5296,5.549,5.4976,5.5237,87561,0
2007-10-12,5.5296,5.582,5.5296,5.5434,184701,0
2007-10-15,5.5751,5.5751,5.5042,5.5296,132043,0
2007-10-16,5.5042,5.5042,5.4714,5.4714,109029,0
2007-10-17,5.5296,5.5366,5.4714,5.517,120617,0
2007-10-18,5.5104,5.5751,5.4976,5.5366,154895,0
2007-10-19,5.5625,5.5625,5.5296,5.5366,49721,0
2007-10-22,5.5237,5.5625,5.5104,5.5104,122770,0
2007-10-23,5.5366,5.549,5.5042,5.517,108730,0
2007-10-24,5.5104,5.517,5.3876,5.4652,612940,0
2007-10-25,5.4327,5.4395,5.3744,5.4264,295580,0
2007-10-26,5.4199,5.4585,5.4005,5.4395,114278,0
2007-10-29,5.4131,5.4784,5.4069,5.4459,161079,0
2007-10-30,5.4652,5.4784,5.3936,5.4459,176673,0
2007-10-31,5.4848,5.4911,5.4069,5.4395,136053,0
2007-11-01,5.4848,5.4848,5.4131,5.4327,127097,0
2007-11-02,5.4585,5.4976,5.4199,5.4911,259909,0
2007-11-05,5.5042,5.5042,5.4264,5.4585,160612,0
2007-11-06,5.4784,5.4911,5.4459,5.4585,114432,0
2007-11-07,5.4585,5.4714,5.3681,5.3681,206007,0
2007-11-08,5.3744,5.3876,5.297,5.3744,233500,0
2007-11-09,5.3936,5.3936,5.3095,5.3551,218527,0
2007-11-12,5.3483,5.3483,5.2512,5.2645,167713,0
2007-11-13,5.2772,5.3423,5.2772,5.3292,153510,0
2007-11-14,5.3359,5.3359,5.2318,5.2772,213743,0
2007-11-15,5.1995,5.297,5.1995,5.2123,232732,0
2007-11-16,5.245,5.2712,5.1929,5.2123,164936,0
2007-11-19,5.2193,5.3033,5.1929,5.2772,212349,0
2007-11-20,5.2579,5.3033,5.245,5.2841,130031,0
2007-11-21,5.2579,5.3095,5.2193,5.2841,100842,0
2007-11-23,5.297,5.3359,5.297,5.3095,43858,0
2007-11-26,5.3226,5.3876,5.2841,5.3876,135745,0
2007-11-27,5.4069,5.4069,5.3423,5.3936,139756,0
2007-11-28,5.4069,5.4327,5.3744,5.4069,100693,0
2007-11-29,5.4199,5.4264,5.3615,5.4069,168332,0
2007-11-30,5.4069,5.5042,5.3936,5.4848,263158,0
2007-12-03,5.4848,5.5563,5.4714,5.5296,262534,0
2007-12-04,5.5434,5.5563,5.4784,5.5366,191492,0
2007-12-05,5.5366,5.6014,5.5366,5.5563,150112,0
2007-12-06,5.582,5.6204,5.5563,5.5563,151192,0
2007-12-07,5.5946,5.6334,5.5625,5.5625,150417,0
2007-12-10,5.569,5.6334,5.5625,5.6204,158290,0
2007-12-11,5.5751,5.6334,5.5563,5.5563,162924,0
2007-12-12,5.6014,5.6529,5.5625,5.6014,147638,0
2007-12-13,5.6662,5.6662,5.5237,5.5296,128792,0
2007-12-14,5.5434,5.5751,5.5042,5.5042,159069,0
2007-12-17,5.5237,5.5434,5.4264,5.4395,210337,0
2007-12-18,5.4911,5.4911,5.3936,5.4199,123855,0
2007-12-19,5.4395,5.4395,5.3033,5.3681,277518,0
2007-12-20,5.3681,5.3681,5.2645,5.3095,324617,0
2007-12-21,5.3095,5.3292,5.2258,5.245,280451,0
2007-12-24,5.2193,5.2841,5.2193,5.2193,172962,0
2007-12-26,5.2258,5.2772,5.2066,5.2193,294033,0
2007-12-27,5.2193,5.245,5.1995,5.245,229642,0
2007-12-28,5.2386,5.3163,5.2193,5.3033,317078,0
2007-12-31,5.3483,5.3483,5.2772,5.3226,278281,0
2008-01-02,5.3359,5.3876,5.3292,5.3876,140944,0
2008-01-03,5.4264,5.4848,5.3936,5.4784,235351,0
2008-01-04,5.4848,5.6142,5.4848,5.582,304387,0
2008-01-07,5.6142,5.64,5.5563,5.6204,187639,0
2008-01-08,5.6204,5.64,5.582,5.6014,164779,0
2008-01-09,5.6142,5.6204,5.582,5.6142,93784,0
2008-01-10,5.6204,5.6334,5.582,5.5882,140846,0
2008-01-11,5.6142,5.6466,5.6073,5.64,89050,0
2008-01-14,5.6466,5.6596,5.6073,5.6466,183056,0
2008-01-15,5.6529,5.6858,5.6529,5.6858,133376,0
2008-01-16,5.6858,5.7044,5.6529,5.7044,120759,0
2008-01-17,5.6987,5.7308,5.6529,5.6662,175286,0
2008-01-18,5.7044,5.7044,5.4911,5.4911,417228,0
2008-01-22,5.3681,5.6014,5.3681,5.569,217596,0
2008-01-23,5.582,5.6466,5.5563,5.6334,105993,0
2008-01-24,5.6786,5.6858,5.6334,5.6858,209540,0
2008-01-25,5.6334,5.6786,5.6073,5.64,151789,0
2008-01-28,5.6529,5.6987,5.6142,5.6987,122844,0
2008-01-29,5.7175,5.7759,5.7044,5.7759,154529,0
2008-01-30,5.8019,5.8019,5.7566,5.7696,102618,0
2008-01-31,5.8082,5.8082,5.7438,5.7631,242805,0
2008-02-01,5.7955,5.8279,5.7566,5.815,122539,0
2008-02-04,5.815,5.815,5.75,5.7566,114122,0
2008-02-05,5.6529,5.8019,5.6529,5.7886,214368,0
2008-02-06,5.7955,5.7955,5.7566,5.7631,158184,0
2008-02-07,5.7631,5.8082,5.75,5.7631,121294,0
2008-02-08,5.7759,5.7955,5.7369,5.7955,107362,0
2008-02-11,5.7955,5.8279,5.7631,5.815,72589,0
2008-02-12,5.8019,5.8537,5.8019,5.8409,114717,0
2008-02-13,5.8472,5.8537,5.7044,5.7113,152673,0
2008-02-14,5.6786,5.6786,5.4652,5.4714,197252,0
2008-02-15,5.4069,5.6987,5.3811,5.6987,378509,0
2008-02-19,5.6987,5.7308,5.627,5.7308,116134,0
2008-02-20,5.7175,5.7242,5.6014,5.7175,183785,0
2008-02-21,5.6466,5.6914,5.5563,5.5882,173275,0
2008-02-22,5.5882,5.6142,5.5104,5.5563,117519,0
2008-02-25,5.6014,5.7175,5.582,5.7113,166249,0
2008-02-26,5.6987,5.7113,5.6466,5.6722,126319,0
2008-02-27,5.6466,5.6987,5.5946,5.5946,164476,0
2008-02-28,5.6529,5.6529,5.4848,5.4911,158250,0
2008-02-29,5.4521,5.4652,5.3876,5.4585,170957,0
2008-03-03,5.4327,5.6334,5.4131,5.627,152725,0
2008-03-04,5.6073,5.6529,5.549,5.6014,139756,0
2008-03-05,5.6596,5.7308,5.6596,5.7308,158552,0
2008-03-06,5.7308,5.7369,5.6014,5.6142,253153,0
2008-03-07,5.6466,5.7044,5.6334,5.6858,133890,0
2008-03-10,5.6914,5.6987,5.6014,5.6529,96056,0
2008-03-11,5.6529,5.6596,5.5366,5.582,151035,0
2008-03-12,5.6466,5.6466,5.5366,5.569,135229,0
2008-03-13,5.6142,5.6142,5.5104,5.5563,116754,0
2008-03-14,5.569,5.5882,5.4784,5.4911,80833,0
2008-03-17,5.5237,5.5237,5.3936,5.4199,90081,0
2008-03-18,5.4264,5.5434,5.4131,5.4327,111623,0
2008-03-19,5.4005,5.4784,5.3811,5.3811,137904,0
2008-03-20,5.3744,5.4199,5.3615,5.4069,231438,0
2008-03-24,5.4521,5.4521,5.3936,5.4069,169274,0
2008-03-25,5.4199,5.517,5.4131,5.517,120350,0
2008-03-26,5.5366,5.549,5.4652,5.549,167256,0
2008-03-27,5.5882,5.5946,5.517,5.5296,125744,0
2008-03-28,5.5296,5.5625,5.4848,5.4976,95129,0
2008-03-31,5.5366,5.5434,5.5042,5.5104,75362,0
2008-04-01,5.5366,5.5434,5.4911,5.4976,204157,0
2008-04-02,5.5366,5.5434,5.4784,5.5042,136256,0
2008-04-03,5.4784,5.5434,5.4784,5.5296,132293,0
2008-04-04,5.5366,5.5434,5.5104,5.5434,130044,0
2008-04-07,5.5625,5.5946,5.549,5.5946,66096,0
2008-04-08,5.5751,5.5751,5.5042,5.5042,83651,0
2008-04-09,5.517,5.5237,5.4714,5.4976,90649,0
2008-04-10,5.517,5.5296,5.4911,5.5042,83830,0
2008-04-11,5.5042,5.5366,5.4911,5.4911,86050,0
2008-04-14,5.5366,5.5434,5.4784,5.4911,115082,0
2008-04-15,5.4848,5.5296,5.4652,5.4784,96196,0
2008-04-16,5.5237,5.5366,5.4848,5.5042,73646,0
2008-04-17,5.5296,5.5296,5.4848,5.5296,60119,0
2008-04-18,5.5237,5.5434,5.5042,5.517,89107,0
2008-04-21,5.5296,5.5434,5.5042,5.5366,106576,0
2008-04-22,5.5434,5.5751,5.5366,5.5751,88550,0
2008-04-23,5.5946,5.6073,5.5563,5.6073,176301,0
2008-04-24,5.6073,5.6466,5.6073,5.6466,79254,0
2008-04-25,5.64,5.6466,5.5882,5.6334,106867,0
2008-04-28,5.6334,5.6466,5.5882,5.5882,78358,0
2008-04-29,5.5882,5.64,5.5882,5.6204,68794,0
2008-04-30,5.6466,5.6786,5.6204,5.6786,112610,0
2008-05-01,5.6596,5.7044,5.6466,5.7044,97075,0
2008-05-02,5.7044,5.7369,5.6786,5.7369,79984,0
2008-05-05,5.7438,5.7438,5.6914,5.7044,96515,0
2008-05-06,5.6987,5.7438,5.6662,5.6914,180747,0
2008-05-07,5.7113,5.7242,5.6858,5.6858,106004,0
2008-05-08,5.6786,5.7242,5.6786,5.7113,91628,0
2008-05-09,5.6786,5.7044,5.6596,5.6722,110541,0
2008-05-12,5.6987,5.7113,5.6786,5.6858,73025,0
2008-05-13,5.7175,5.7242,5.6786,5.6858,51758,0
2008-05-14,5.7308,5.7308,5.6858,5.6858,129165,0
2008-05-15,5.6914,5.7044,5.6662,5.6722,97086,0
2008-05-16,5.6786,5.6987,5.6529,5.6596,107489,0
2008-05-19,5.6662,5.6858,5.6334,5.6529,88530,0
2008-05-20,5.6722,5.6722,5.6142,5.64,155546,0
2008-05-21,5.6073,5.6466,5.5946,5.6142,154530,0
2008-05-22,5.6334,5.6596,5.6014,5.6204,127412,0
2008-05-23,5.6334,5.6334,5.569,5.569,104461,0
2008-05-27,5.6466,5.6466,5.582,5.6073,83574,0
2008-05-28,5.6334,5.6466,5.5946,5.6334,58763,0
2008-05-29,5.627,5.6466,5.6073,5.6073,48001,0
2008-05-30,5.627,5.6334,5.5946,5.6073,81903,0
2008-06-02,5.627,5.6466,5.6204,5.627,109991,0
2008-06-03,5.627,5.6596,5.6204,5.6204,82418,0
2008-06-04,5.6529,5.6529,5.5882,5.6014,98743,0
2008-06-05,5.5946,5.6334,5.5946,5.6334,89057,0
2008-06-06,5.6334,5.6662,5.6142,5.64,105517,0
2008-06-09,5.6204,5.6914,5.6204,5.6914,134008,0
2008-06-10,5.6529,5.6662,5.6014,5.6014,61045,0
2008-06-11,5.6204,5.627,5.5625,5.5625,57062,0
2008-06-12,5.549,5.5563,5.5042,5.5042,75643,0
2008-06-13,5.4714,5.4911,5.4652,5.4714,82621,0
2008-06-16,5.4395,5.4911,5.4131,5.4652,103585,0
2008-06-17,5.4521,5.4714,5.4264,5.4395,61605,0
2008-06-18,5.4199,5.4199,5.3551,5.3876,176879,0
2008-06-19,5.3744,5.3876,5.3615,5.3744,106593,0
2008-06-20,5.3551,5.3551,5.2901,5.3163,133678,0
2008-06-23,5.2901,5.3095,5.1157,5.1803,569106,0
2008-06-24,5.0898,5.1673,5.0248,5.0826,591851,0
2008-06-25,5.1021,5.2258,5.1021,5.1803,220760,0
2008-06-26,5.1803,5.2258,5.1803,5.1803,74044,0
2008-06-27,5.2386,5.2386,5.1673,5.1995,139555,0
2008-06-30,5.2386,5.2386,5.1867,5.2123,54053,0
2008-07-01,5.2123,5.2579,5.2123,5.2512,141720,0
2008-07-02,5.2579,5.2901,5.2318,5.2841,116389,0
2008-07-03,5.2645,5.2901,5.245,5.2772,63246,0
2008-07-07,5.2579,5.297,5.2512,5.2772,89553,0
2008-07-08,5.2772,5.2772,5.245,5.2645,94245,0
2008-07-09,5.2512,5.2901,5.245,5.2901,81046,0
2008-07-10,5.2645,5.2772,5.2193,5.2258,99865,0
2008-07-11,5.2066,5.245,5.2066,5.2193,73421,0
2008-07-14,5.2193,5.2318,5.1542,5.1542,103224,0
2008-07-15,5.1611,5.1611,5.0508,5.1157,233402,0
2008-07-16,5.1157,5.1414,5.0826,5.1021,122640,0
2008-07-17,5.1222,5.1611,5.1222,5.1222,91750,0
2008-07-18,5.1481,5.1673,5.1157,5.1414,77344,0
2008-07-21,5.1287,5.1611,5.1222,5.1481,108703,0
2008-07-22,5.1287,5.1736,5.1021,5.1611,140855,0
2008-07-23,5.1803,5.1803,5.1414,5.1611,81165,0
2008-07-24,5.1673,5.1803,5.1414,5.1481,130850,0
2008-07-25,5.1542,5.1736,5.1414,5.1736,76244,0
2008-07-28,5.1736,5.1867,5.1542,5.1803,112526,0
2008-07-29,5.1542,5.1867,5.1542,5.1803,46180,0
2008-07-30,5.1611,5.1803,5.1611,5.1803,108300,0
2008-07-31,5.1803,5.1995,5.1673,5.1736,78991,0
2008-08-01,5.1929,5.1929,5.1673,5.1673,91568,0
2008-08-04,5.1803,5.1867,5.1673,5.1673,44116,0
2008-08-05,5.1736,5.1867,5.1673,5.1736,74500,0
2008-08-06,5.1867,5.1867,5.1414,5.1481,79545,0
2008-08-07,5.1995,5.1995,5.1157,5.1157,101853,0
2008-08-08,5.0898,5.2258,5.0898,5.2193,256229,0
2008-08-11,5.1995,5.1995,5.1481,5.1481,53978,0
2008-08-12,5.135,5.1542,5.1157,5.1157,85246,0
2008-08-13,5.135,5.1611,5.1287,5.1611,92932,0
2008-08-14,5.1287,5.1611,5.1222,5.1481,97815,0
2008-08-15,5.1611,5.1736,5.1414,5.1673,67395,0
2008-08-18,5.1611,5.1736,5.1414,5.1673,54583,0
2008-08-19,5.1673,5.1736,5.1157,5.1414,124994,0
2008-08-20,5.135,5.1611,5.1157,5.1481,80770,0
2008-08-21,5.1481,5.1542,5.1222,5.135,46892,0
2008-08-22,5.1481,5.1481,5.0826,5.1092,112616,0
2008-08-25,5.1287,5.1414,5.1021,5.1287,61290,0
2008-08-26,5.1222,5.1673,5.1222,5.1673,66656,0
2008-08-27,5.1414,5.1673,5.1157,5.1611,107051,0
2008-08-28,5.1611,5.1995,5.1611,5.1995,100275,0
2008-08-29,5.2193,5.2386,5.1867,5.2386,127905,0
2008-09-02,5.245,5.2772,5.2386,5.2712,122897,0
2008-09-03,5.2386,5.245,5.2258,5.2386,82387,0
2008-09-04,5.2318,5.2318,5.1867,5.2066,142598,0
2008-09-05,5.1995,5.2712,5.1867,5.2512,229744,0
2008-09-08,5.2512,5.2645,5.2386,5.2512,79912,0
2008-09-09,5.245,5.245,5.1995,5.1995,152670,0
2008-09-10,5.2193,5.2258,5.1481,5.1611,165813,0
2008-09-11,5.1673,5.1673,5.0637,5.0637,118672,0
2008-09-12,5.0826,5.0898,5.0248,5.0248,146729,0
2008-09-15,5.0186,5.0315,4.9858,4.9858,121766,0
2008-09-16,5.0186,5.0186,4.8692,4.9728,258764,0
2008-09-17,4.9801,4.9801,4.7919,4.8563,157961,0
2008-09-18,4.8307,4.882,4.2994,4.6687,386994,0
2008-09-19,4.7201,4.9276,4.7201,4.9276,168302,0
2008-09-22,4.9406,4.9536,4.6687,4.6949,169267,0
2008-09-23,4.662,4.662,4.3968,4.6037,190028,0
2008-09-24,4.6495,4.6558,4.5006,4.558,176816,0
2008-09-25,4.7142,4.7142,4.558,4.6104,228747,0
2008-09-26,4.487,4.6104,4.4097,4.5327,125565,0
2008-09-29,4.4745,4.5066,4.2412,4.2412,353456,0
2008-09-30,4.3449,4.3771,4.2934,4.3771,147717,0
2008-10-01,4.4421,4.5847,4.4292,4.481,129629,0
2008-10-02,4.5527,4.5975,4.4097,4.5527,110887,0
2008-10-03,4.5847,4.7009,4.5451,4.5975,167036,0
2008-10-06,4.5527,4.558,3.8856,4.0016,471537,0
2008-10-07,4.0536,4.1959,3.9177,4.1117,311823,0
2008-10-08,3.7234,3.9499,3.7167,3.7752,257238,0
2008-10-09,3.7684,3.7752,3.4449,3.5094,336675,0
2008-10-10,3.0762,3.3606,2.4928,3.024,585098,0
2008-10-13,3.1147,3.8463,3.1077,3.7684,558178,0
2008-10-14,4.0731,4.6169,3.9499,4.047,410467,0
2008-10-15,3.9436,4.0272,3.6589,3.8205,170228,0
2008-10-16,3.8463,4.047,3.8205,3.9499,175068,0
2008-10-17,3.9436,4.0665,3.8982,4.0601,141578,0
2008-10-20,3.9952,4.2221,3.9952,4.2088,163402,0
2008-10-21,4.2028,4.2934,4.1765,4.2477,92781,0
2008-10-22,4.1117,4.3126,4.1117,4.2672,140271,0
2008-10-23,4.3384,4.4292,4.2283,4.3384,144964,0
2008-10-24,4.1441,4.2477,4.1441,4.2028,147912,0
2008-10-27,4.1831,4.2803,4.1635,4.2542,102120,0
2008-10-28,4.2672,4.2934,4.1313,4.151,160774,0
2008-10-29,4.1441,4.1635,3.9692,3.9887,193742,0
2008-10-30,4.0601,4.0601,3.9887,4.0084,167952,0
2008-10-31,4.034,4.0536,3.9499,3.9499,226573,0
2008-11-03,4.0272,4.0272,3.9177,3.9499,217551,0
2008-11-04,3.9628,4.1054,3.9628,4.0084,154237,0
2008-11-05,4.0536,4.2348,4.0411,4.2348,212398,0
2008-11-06,4.2412,4.3059,4.2283,4.2863,120213,0
2008-11-07,4.2412,4.3059,4.2088,4.2803,86079,0
2008-11-10,4.2412,4.2672,4.0857,4.1184,234912,0
2008-11-11,4.1184,4.1635,4.0924,4.1117,102256,0
2008-11-12,4.0793,4.1054,4.0272,4.047,147810,0
2008-11-13,4.0924,4.151,4.0216,4.1184,166160,0
2008-11-14,4.0272,4.0924,3.9628,4.0665,82332,0
2008-11-17,4.0665,4.0665,3.9567,4.0016,76160,0
2008-11-18,4.0988,4.0988,3.937,3.9952,211312,0
2008-11-19,3.9887,3.9887,3.8982,3.8982,190119,0
2008-11-20,3.8856,3.8982,3.7036,3.8205,201956,0
2008-11-21,3.788,3.8014,3.6325,3.6456,229531,0
2008-11-24,3.6456,3.7752,3.6456,3.6978,180973,0
2008-11-25,3.6456,3.7557,3.6135,3.6325,228423,0
2008-11-26,3.6651,3.6842,3.6268,3.6842,127546,0
2008-11-28,3.7429,3.7429,3.5159,3.6589,164091,0
2008-12-01,3.7167,3.7488,3.6066,3.6066,135919,0
2008-12-02,3.7104,3.7752,3.6325,3.6978,226685,0
2008-12-03,3.6651,3.7167,3.5616,3.6196,224006,0
2008-12-04,3.5616,3.6135,3.4965,3.5033,282033,0
2008-12-05,3.4707,3.529,3.3219,3.38,195229,0
2008-12-08,3.3932,3.4644,3.38,3.3932,258714,0
2008-12-09,3.3606,3.38,3.2766,3.3085,244229,0
2008-12-10,3.2832,3.2962,3.2187,3.2187,194521,0
2008-12-11,3.1727,3.1859,3.1147,3.1407,303037,0
2008-12-12,3.0887,3.1407,3.063,3.1077,153772,0
2008-12-15,3.0823,3.1407,3.0305,3.1213,309912,0
2008-12-16,3.1077,3.1342,3.0434,3.1077,226967,0
2008-12-17,3.063,3.2051,3.0434,3.1342,699070,0
2008-12-18,3.1213,3.2962,3.1213,3.257,587479,0
2008-12-19,3.2312,3.4644,3.2244,3.3995,379344,0
2008-12-22,3.3995,3.4707,3.3667,3.4128,297031,0
2008-12-23,3.4128,3.4773,3.3544,3.4644,352800,0
2008-12-24,3.4384,3.5159,3.4384,3.4773,216006,0
2008-12-26,3.5159,3.5421,3.5033,3.5421,237950,0
2008-12-29,3.5616,3.5616,3.4644,3.4965,426912,0
2008-12-30,3.529,3.587,3.5094,3.5812,377755,0
2008-12-31,3.5741,3.6516,3.5421,3.6516,371678,0
2009-01-02,3.6456,3.8333,3.6393,3.8267,212265,0
2009-01-05,3.8333,3.9499,3.7945,3.9436,248195,0
2009-01-06,3.9692,4.1184,3.9692,4.1184,198604,0
2009-01-07,4.0988,4.1184,3.9759,4.0272,284543,0
2009-01-08,4.0411,4.1313,4.034,4.0793,189259,0
2009-01-09,4.1379,4.2088,4.1184,4.151,226081,0
2009-01-12,4.1959,4.2477,4.1896,4.2348,178610,0
2009-01-13,4.2348,4.2607,4.1831,4.1831,132220,0
2009-01-14,4.1573,4.1831,4.0731,4.1573,213491,0
2009-01-15,4.1117,4.2088,4.0536,4.1959,183646,0
2009-01-16,4.1896,4.2412,4.1379,4.2283,167401,0
2009-01-20,4.2607,4.2607,4.1441,4.1896,144976,0
2009-01-21,4.1896,4.2088,4.1573,4.2088,112022,0
2009-01-22,4.1765,4.1959,4.1184,4.1703,138354,0
2009-01-23,4.1703,4.1896,4.1054,4.1635,349409,0
2009-01-26,4.1703,4.1959,4.151,4.1896,196394,0
2009-01-27,4.1896,4.2155,4.1635,4.1959,125489,0
2009-01-28,4.2283,4.2672,4.1959,4.2221,205591,0
2009-01-29,4.2348,4.2412,4.2155,4.2412,81002,0
2009-01-30,4.2542,4.2542,4.2155,4.2348,172234,0
2009-02-02,4.2028,4.2803,4.2028,4.2738,146387,0
2009-02-03,4.2934,4.3579,4.2803,4.3187,119699,0
2009-02-04,4.3187,4.3968,4.3059,4.3707,130924,0
2009-02-05,4.2994,4.4616,4.2803,4.4097,169073,0
2009-02-06,4.4292,4.4616,4.3968,4.455,82318,0
2009-02-09,4.455,4.4678,4.4227,4.4678,66391,0
2009-02-10,4.4678,4.5847,4.4421,4.4616,102335,0
2009-02-11,4.4937,4.5006,4.4227,4.4616,115082,0
2009-02-12,4.4678,4.5066,4.4161,4.4421,119534,0
2009-02-13,4.4678,4.4678,4.3449,4.3513,94119,0
2009-02-17,4.3384,4.3384,4.1441,4.1441,185183,0
2009-02-18,4.1896,4.1896,4.034,4.0857,171556,0
2009-02-19,4.1054,4.1313,4.0216,4.0216,150912,0
2009-02-20,4.0084,4.047,3.7945,3.8916,264692,0
2009-02-23,3.9047,3.9628,3.7234,3.7296,190877,0
2009-02-24,3.7104,3.9952,3.6842,3.9628,177418,0
2009-02-25,3.9436,4.0857,3.9436,4.034,72355,0
2009-02-26,4.0411,4.1959,4.0411,4.1765,145413,0
2009-02-27,4.1635,4.2542,4.1054,4.2283,93598,0
2009-03-02,4.2348,4.2348,4.0924,4.1117,219679,0
2009-03-03,4.2028,4.2028,3.9567,3.9759,201133,0
2009-03-04,3.9499,4.0793,3.9499,4.0793,205895,0
2009-03-05,4.0536,4.1313,3.9825,4.0272,101991,0
2009-03-06,4.0665,4.1054,3.9825,4.0731,204899,0
2009-03-09,4.0084,4.0731,3.8856,3.9237,192757,0
2009-03-10,3.8333,3.9628,3.8333,3.9628,165086,0
2009-03-11,3.9499,4.034,3.8856,3.9047,135722,0
2009-03-12,3.911,4.0016,3.911,3.9952,88611,0
2009-03-13,4.0084,4.0411,3.9692,4.0272,64914,0
2009-03-16,4.047,4.0857,4.034,4.0857,58461,0
2009-03-17,4.034,4.0988,4.0084,4.0411,105168,0
2009-03-18,4.0601,4.1765,4.0272,4.1635,92526,0
2009-03-19,4.1635,4.1896,4.1313,4.1635,79475,0
2009-03-20,4.1379,4.2155,4.1379,4.1765,48245,0
2009-03-23,4.2088,4.2738,4.1831,4.2028,117995,0
2009-03-24,4.1635,4.3126,4.1635,4.2803,168230,0
2009-03-25,4.2934,4.3579,4.2863,4.3322,100384,0
2009-03-26,4.3707,4.3707,4.3059,4.3579,110884,0
2009-03-27,4.3126,4.3644,4.3126,4.3384,98699,0
2009-03-30,4.2934,4.3187,4.2028,4.2672,116453,0
2009-03-31,4.3126,4.3126,4.2542,4.2994,126861,0
2009-04-01,4.3059,4.3254,4.2803,4.3254,98474,0
2009-04-02,4.3384,4.3968,4.3126,4.3771,106420,0
2009-04-03,4.3449,4.3644,4.3059,4.3449,119540,0
2009-04-06,4.3449,4.3644,4.3254,4.3644,47716,0
2009-04-07,4.3187,4.3579,4.3126,4.3254,107347,0
2009-04-08,4.3187,4.3707,4.3059,4.3513,191742,0
2009-04-09,4.3579,4.3903,4.3322,4.3449,115237,0
2009-04-13,4.3059,4.3126,4.2477,4.2934,103702,0
2009-04-14,4.2934,4.2934,4.2412,4.2542,109125,0
2009-04-15,4.2477,4.3059,4.2412,4.2934,97497,0
2009-04-16,4.2994,4.3771,4.2994,4.3771,102643,0
2009-04-17,4.3513,4.3513,4.2863,4.3384,91817,0
2009-04-20,4.3126,4.3254,4.2863,4.3254,89133,0
2009-04-21,4.2863,4.3644,4.2672,4.3644,167256,0
2009-04-22,4.3449,4.3838,4.3384,4.3771,46846,0
2009-04-23,4.3771,4.4355,4.3513,4.4355,139627,0
2009-04-24,4.4678,4.4678,4.3771,4.4227,90596,0
2009-04-27,4.4097,4.4421,4.3771,4.4161,86059,0
2009-04-28,4.4161,4.4678,4.4161,4.4484,52116,0
2009-04-29,4.4616,4.5006,4.4161,4.4421,135057,0
2009-04-30,4.487,4.5066,4.455,4.5066,120394,0
2009-05-01,4.5134,4.5261,4.4937,4.5134,107036,0
2009-05-04,4.5134,4.5327,4.5006,4.5199,124763,0
2009-05-05,4.5134,4.5327,4.4421,4.481,110932,0
2009-05-06,4.4678,4.558,4.4678,4.5199,100548,0
2009-05-07,4.5395,4.5649,4.5066,4.5395,111754,0
2009-05-08,4.5527,4.558,4.5261,4.5451,62689,0
2009-05-11,4.5199,4.6169,4.4937,4.5847,81520,0
2009-05-12,4.5717,4.6169,4.5134,4.6169,121037,0
2009-05-13,4.5717,4.6104,4.5327,4.5527,65225,0
2009-05-14,4.5527,4.5778,4.5199,4.5778,54506,0
2009-05-15,4.5847,4.5909,4.5327,4.5649,83445,0
2009-05-18,4.5778,4.5778,4.5395,4.5451,72285,0
2009-05-19,4.5327,4.5649,4.5327,4.5527,111263,0
2009-05-20,4.5778,4.5847,4.5327,4.5395,115512,0
2009-05-21,4.5327,4.5847,4.5261,4.5847,105805,0
2009-05-22,4.5717,4.5975,4.5261,4.5527,119501,0
2009-05-26,4.5717,4.5778,4.5327,4.5717,112004,0
2009-05-27,4.5778,4.6169,4.5649,4.6104,151230,0
2009-05-28,4.5909,4.5975,4.5451,4.558,169932,0
2009-05-29,4.5649,4.5847,4.5527,4.5527,74323,0
2009-06-01,4.5909,4.6169,4.5717,4.5975,136223,0
2009-06-02,4.5975,4.63,4.5717,4.623,57849,0
2009-06-03,4.63,4.6558,4.5778,4.6104,143883,0
2009-06-04,4.6169,4.6495,4.6169,4.6495,86312,0
2009-06-05,4.6687,4.6817,4.6364,4.6687,71971,0
2009-06-08,4.6364,4.7271,4.6364,4.7271,94870,0
2009-06-09,4.7201,4.7271,4.6817,4.7142,183516,0
2009-06-10,4.7271,4.7334,4.6422,4.6558,136514,0
2009-06-11,4.6422,4.7009,4.63,4.6495,80201,0
2009-06-12,4.6495,4.6817,4.5527,4.5909,85990,0
2009-06-15,4.5847,4.5847,4.4616,4.5395,196726,0
2009-06-16,4.5261,4.5778,4.4355,4.5261,130097,0
2009-06-17,4.5327,4.5527,4.4678,4.4937,115799,0
2009-06-18,4.487,4.5066,4.4484,4.487,101503,0
2009-06-19,4.5066,4.5134,4.4616,4.481,92249,0
2009-06-22,4.4745,4.4745,4.4161,4.4616,103444,0
2009-06-23,4.4421,4.4937,4.4227,4.487,111539,0
2009-06-24,4.4745,4.4937,4.4616,4.4745,79716,0
2009-06-25,4.4678,4.5327,4.455,4.5134,128856,0
2009-06-26,4.487,4.5395,4.487,4.5327,47881,0
2009-06-29,4.5527,4.558,4.5199,4.5327,106772,0
2009-06-30,4.558,4.558,4.5327,4.5395,108792,0
2009-07-01,4.5527,4.5778,4.5395,4.5717,75513,0
2009-07-02,4.5327,4.5649,4.5066,4.558,63164,0
2009-07-06,4.5199,4.558,4.5134,4.5451,71154,0
2009-07-07,4.5527,4.5527,4.5134,4.5327,76148,0
2009-07-08,4.5261,4.5847,4.5261,4.5847,84660,0
2009-07-09,4.5717,4.5847,4.5327,4.558,123948,0
2009-07-10,4.5649,4.5649,4.5134,4.5199,98258,0
2009-07-13,4.5199,4.5451,4.5066,4.5327,101227,0
2009-07-14,4.5261,4.5717,4.5199,4.5717,119364,0
2009-07-15,4.5649,4.5975,4.5451,4.5909,122990,0
2009-07-16,4.5909,4.6104,4.5847,4.5975,83428,0
2009-07-17,4.5778,4.6169,4.5717,4.5975,51935,0
2009-07-20,4.6104,4.623,4.6037,4.6169,80139,0
2009-07-21,4.6169,4.6754,4.6169,4.6558,65180,0
2009-07-22,4.6104,4.662,4.5975,4.623,130630,0
2009-07-23,4.6495,4.6687,4.6169,4.6364,125298,0
2009-07-24,4.6422,4.7334,4.6422,4.7334,146933,0
2009-07-27,4.7271,4.7271,4.6754,4.7271,101065,0
2009-07-28,4.7201,4.7334,4.6949,4.7009,63833,0
2009-07-29,4.5527,4.753,4.5527,4.753,134463,0
2009-07-30,4.753,4.785,4.7201,4.7465,149731,0
2009-07-31,4.824,4.824,4.7398,4.753,94987,0
2009-08-03,4.7658,4.7979,4.7465,4.7919,149275,0
2009-08-04,4.785,4.8113,4.7334,4.7398,130187,0
2009-08-05,4.7334,4.7919,4.7334,4.7723,123085,0
2009-08-06,4.7075,4.8178,4.4484,4.7979,142374,0
2009-08-07,4.8113,4.8178,4.779,4.8047,169130,0
2009-08-10,4.824,4.824,4.779,4.824,127770,0
2009-08-11,4.8178,4.8178,4.7595,4.7723,88824,0
2009-08-12,4.7334,4.7919,4.7334,4.7398,90167,0
2009-08-13,4.7398,4.7979,4.7271,4.7979,131575,0
2009-08-14,4.8499,4.8499,4.7465,4.7919,127951,0
2009-08-17,4.7658,4.7919,4.7465,4.785,82418,0
2009-08-18,4.7979,4.8047,4.7595,4.785,78886,0
2009-08-19,4.785,4.8178,4.779,4.8178,96507,0
2009-08-20,4.785,4.8435,4.785,4.8307,69363,0
2009-08-21,4.8368,4.8563,4.8113,4.8499,105100,0
2009-08-24,4.8499,4.8759,4.8435,4.8627,145375,0
2009-08-25,4.8759,4.9083,4.8627,4.9083,108298,0
2009-08-26,4.9215,4.9406,4.882,4.882,143179,0
2009-08-27,4.8889,4.9276,4.882,4.9215,108878,0
2009-08-28,4.9215,4.9536,4.9148,4.9536,130771,0
2009-08-31,4.9858,4.9858,4.9406,4.9801,69969,0
2009-09-01,4.9858,5.0186,4.9604,5.0186,87704,0
2009-09-02,5.0444,5.0826,5.0053,5.0772,130329,0
2009-09-03,5.0772,5.1092,5.0573,5.0964,93824,0
2009-09-04,5.1092,5.2066,5.0826,5.1995,101827,0
2009-09-08,5.2123,5.2318,5.1803,5.2193,121568,0
2009-09-09,5.1542,5.1995,5.0964,5.135,217674,0
2009-09-10,5.1092,5.1157,5.0898,5.0964,77667,0
2009-09-11,5.1092,5.2066,5.0826,5.1611,232726,0
2009-09-14,5.1736,5.1736,5.1092,5.1611,164420,0
2009-09-15,5.135,5.1995,5.135,5.1736,119146,0
2009-09-16,5.1736,5.1736,5.1542,5.1673,175525,0
2009-09-17,5.1481,5.1673,5.1287,5.1414,139414,0
2009-09-18,5.1157,5.1542,5.1092,5.135,139861,0
2009-09-21,5.1542,5.1542,5.1092,5.1287,166288,0
2009-09-22,5.1287,5.1542,5.1222,5.1481,120616,0
2009-09-23,5.1222,5.1542,5.1222,5.1542,132458,0
2009-09-24,5.1414,5.1673,5.1157,5.1157,147056,0
2009-09-25,5.1222,5.135,5.0898,5.1157,149918,0
2009-09-28,5.1287,5.1542,5.1222,5.1414,126475,0
2009-09-29,5.1414,5.1542,5.1157,5.1157,101122,0
2009-09-30,5.1481,5.1481,5.1092,5.1222,173536,0
2009-10-01,5.135,5.1481,5.1222,5.1287,191353,0
2009-10-02,5.1287,5.1611,5.1287,5.1542,140709,0
2009-10-05,5.1673,5.2123,5.1222,5.2123,221573,0
2009-10-06,5.2258,5.2512,5.1929,5.2512,105131,0
2009-10-07,5.245,5.2512,5.2318,5.245,76904,0
2009-10-08,5.2645,5.2645,5.2258,5.2386,96082,0
2009-10-09,5.2193,5.2258,5.0898,5.1021,175015,0
2009-10-12,5.0898,5.0898,4.8692,4.9536,318655,0
2009-10-13,4.9663,5.0637,4.9663,5.0573,125918,0
2009-10-14,5.0248,5.0315,4.8627,4.8627,344010,0
2009-10-15,4.8692,4.8692,4.6687,4.7919,500312,0
2009-10-16,4.7979,4.9083,4.7979,4.9016,98065,0
2009-10-19,4.8889,4.9604,4.8889,4.9215,174224,0
2009-10-20,4.9148,4.9728,4.9148,4.9474,185283,0
2009-10-21,4.9276,4.9728,4.9083,4.9148,110897,0
2009-10-22,4.9215,4.9343,4.8889,4.9083,110158,0
2009-10-23,4.9215,4.9604,4.9148,4.9536,72031,0
2009-10-26,4.9343,4.9536,4.9148,4.9536,106324,0
2009-10-27,4.9215,4.9474,4.9215,4.9406,94505,0
2009-10-28,4.9474,4.9474,4.9016,4.9016,107718,0
2009-10-29,4.9083,4.9474,4.9016,4.9083,135628,0
2009-10-30,5.1092,5.1092,4.8563,4.8692,194396,0
2009-11-02,4.9016,4.9536,4.8113,4.9215,120760,0
2009-11-03,4.9276,4.9604,4.9215,4.9343,75296,0
2009-11-04,4.9604,4.9663,4.9148,4.9536,116658,0
2009-11-05,4.9343,4.9728,4.9083,4.9474,175348,0
2009-11-06,4.9406,4.9604,4.9343,4.9343,103698,0
2009-11-09,4.9728,5.0378,4.9474,5.0248,251968,0
2009-11-10,4.9801,5.0573,4.9801,5.0315,159770,0
2009-11-11,5.0378,5.07,4.9927,4.9991,192422,0
2009-11-12,4.9801,4.9858,4.9016,4.9276,138522,0
2009-11-13,4.9343,4.9604,4.9276,4.9474,96408,0
2009-11-16,4.9663,5.0315,4.9474,5.0248,338157,0
2009-11-17,5.0248,5.0444,5.0053,5.0315,196863,0
2009-11-18,5.0378,5.0378,4.9927,5.0378,134972,0
2009-11-19,5.0121,5.0248,4.9858,5.0248,140999,0
2009-11-20,4.9991,5.0315,4.9604,5.0315,143261,0
2009-11-23,5.0573,5.1021,4.9991,5.0964,147958,0
2009-11-24,5.1092,5.1092,5.07,5.0826,145166,0
2009-11-25,5.1092,5.135,5.07,5.135,137708,0
2009-11-27,5.1021,5.1736,5.07,5.1542,129670,0
2009-11-30,5.1736,5.1867,5.135,5.1736,222639,0
2009-12-01,5.1673,5.2123,5.1673,5.1867,180012,0
2009-12-02,5.2123,5.2386,5.1803,5.1867,199127,0
2009-12-03,5.1929,5.2123,5.1803,5.1929,144275,0
2009-12-04,5.2123,5.2123,5.135,5.1481,169997,0
2009-12-07,5.1481,5.1929,5.1414,5.1929,107568,0
2009-12-08,5.1803,5.2066,5.1611,5.2066,120408,0
2009-12-09,5.2123,5.2193,5.1673,5.1736,147755,0
2009-12-10,5.1867,5.2258,5.1611,5.2258,176978,0
2009-12-11,5.2193,5.2386,5.1414,5.1611,207319,0
2009-12-14,5.1736,5.1803,5.1414,5.1803,110959,0
2009-12-15,5.1867,5.1867,5.1092,5.135,159266,0
2009-12-16,5.1414,5.1611,5.135,5.1481,144930,0
2009-12-17,5.1481,5.1673,5.1092,5.1092,157022,0
2009-12-18,5.1157,5.1481,5.0964,5.1481,107355,0
2009-12-21,5.1611,5.1803,5.1287,5.1481,118220,0
2009-12-22,5.1611,5.1673,5.1287,5.1287,117583,0
2009-12-23,5.1414,5.1995,5.1414,5.1995,184587,0
2009-12-24,5.2066,5.2318,5.1157,5.2123,155473,0
2009-12-28,5.2318,5.2318,5.1929,5.2193,65271,0
2009-12-29,5.2193,5.2258,5.1929,5.2123,142399,0
2009-12-30,5.1929,5.2258,5.1929,5.2193,60475,0
2009-12-31,5.2841,5.2841,5.1995,5.2318,113732,0
2010-01-04,5.2193,5.2579,5.2193,5.245,148486,0
2010-01-05,5.2579,5.2841,5.2318,5.2841,85437,0
2010-01-06,5.2901,5.3423,5.2841,5.3292,139509,0
2010-01-07,5.3163,5.3483,5.3163,5.3226,97232,0
2010-01-08,5.3423,5.3423,5.3095,5.3423,118321,0
2010-01-11,5.3551,5.3744,5.3226,5.3483,105911,0
2010-01-12,5.3551,5.4005,5.3551,5.4005,86277,0
2010-01-13,5.3876,5.3936,5.3483,5.3936,172949,0
2010-01-14,5.3744,5.3744,5.3163,5.3551,210969,0
2010-01-15,5.3292,5.3551,5.3292,5.3551,123064,0
2010-01-19,5.3483,5.3936,5.3292,5.3936,111423,0
2010-01-20,5.4005,5.4521,5.3744,5.4459,151461,0
2010-01-21,5.4521,5.4521,5.4069,5.4131,116176,0
2010-01-22,5.4069,5.4652,5.4005,5.4459,120218,0
2010-01-25,5.4395,5.4459,5.4069,5.4327,131341,0
2010-01-26,5.4521,5.4585,5.4005,5.4199,167922,0
2010-01-27,5.4521,5.4848,5.4131,5.4848,123432,0
2010-01-28,5.4714,5.4911,5.4395,5.4652,85892,0
2010-01-29,5.549,5.549,5.4521,5.5042,196485,0
2010-02-01,5.5104,5.5751,5.4976,5.5751,202164,0
2010-02-02,5.5882,5.6334,5.549,5.627,145240,0
2010-02-03,5.6014,5.6529,5.6014,5.6466,99399,0
2010-02-04,5.6529,5.6722,5.4784,5.5042,280956,0
2010-02-05,5.5366,5.5625,5.4395,5.549,158560,0
2010-02-08,5.5237,5.6142,5.5237,5.5563,93055,0
2010-02-09,5.569,5.569,5.4652,5.4848,240435,0
2010-02-10,5.4848,5.4976,5.4652,5.4714,119962,0
2010-02-11,5.4714,5.4784,5.4264,5.4327,142314,0
2010-02-12,5.4327,5.4459,5.4069,5.4264,136213,0
2010-02-16,5.4585,5.4652,5.4069,5.4585,133905,0
2010-02-17,5.4459,5.5237,5.4395,5.4976,156358,0
2010-02-18,5.517,5.549,5.4652,5.5042,175938,0
2010-02-19,5.4714,5.4848,5.4327,5.4327,124460,0
2010-02-22,5.4327,5.4327,5.2841,5.2841,279926,0
2010-02-23,5.3226,5.4131,5.3033,5.4131,129031,0
2010-02-24,5.4199,5.4521,5.3744,5.4521,136348,0
2010-02-25,5.4069,5.4976,5.4069,5.4652,146503,0
2010-02-26,5.5296,5.5296,5.4652,5.4976,145780,0
2010-03-01,5.5042,5.517,5.4784,5.4976,133120,0
2010-03-02,5.4976,5.5104,5.4784,5.4976,115918,0
2010-03-03,5.5104,5.5104,5.4521,5.4521,99084,0
2010-03-04,5.4521,5.517,5.4521,5.517,114035,0
2010-03-05,5.4911,5.549,5.4911,5.549,102089,0
2010-03-08,5.5434,5.569,5.5366,5.569,96805,0
2010-03-09,5.517,5.5296,5.4911,5.5042,91041,0
2010-03-10,5.517,5.517,5.4714,5.4714,122669,0
2010-03-11,5.4714,5.4848,5.4199,5.4199,109302,0
2010-03-12,5.4327,5.4395,5.3936,5.4069,137708,0
2010-03-15,5.4459,5.4459,5.3615,5.3811,158972,0
2010-03-16,5.3615,5.3936,5.3551,5.3936,258013,0
2010-03-17,5.3744,5.4264,5.3744,5.4131,141365,0
2010-03-18,5.4199,5.4395,5.4005,5.4199,71850,0
2010-03-19,5.4521,5.4521,5.3876,5.4199,104800,0
2010-03-22,5.4005,5.4395,5.4005,5.4131,90950,0
2010-03-23,5.4395,5.4652,5.4005,5.4652,121634,0
2010-03-24,5.4395,5.4784,5.4395,5.4714,131839,0
2010-03-25,5.4848,5.5042,5.4652,5.4714,113656,0
2010-03-26,5.4521,5.5042,5.4521,5.4976,99775,0
2010-03-29,5.4911,5.4976,5.4585,5.4585,144014,0
2010-03-30,5.4784,5.5042,5.4652,5.4652,71962,0
2010-03-31,5.517,5.517,5.4784,5.5042,114081,0
2010-04-01,5.517,5.549,5.5042,5.5366,130142,0
2010-04-05,5.549,5.5563,5.5366,5.5563,85297,0
2010-04-06,5.5625,5.5625,5.5237,5.5434,102798,0
2010-04-07,5.549,5.5625,5.517,5.5237,117991,0
2010-04-08,5.517,5.569,5.4976,5.569,136428,0
2010-04-09,5.569,5.569,5.5563,5.5625,95836,0
2010-04-12,5.5625,5.5946,5.5434,5.5434,111400,0
2010-04-13,5.5237,5.5946,5.5237,5.549,143122,0
2010-04-14,5.5366,5.5563,5.5104,5.5104,150585,0
2010-04-15,5.5104,5.5296,5.5104,5.5296,81155,0
2010-04-16,5.4848,5.5296,5.4848,5.5237,77056,0
2010-04-19,5.5042,5.517,5.4714,5.4714,94091,0
2010-04-20,5.4848,5.5104,5.4848,5.4976,57609,0
2010-04-21,5.5104,5.5366,5.5042,5.5296,54588,0
2010-04-22,5.5104,5.549,5.5042,5.5296,120366,0
2010-04-23,5.5163,5.5295,5.5036,5.5036,83996,0
2010-04-26,5.5237,5.5296,5.5042,5.517,108475,0
2010-04-27,5.517,5.5366,5.4976,5.4976,115404,0
2010-04-28,5.5104,5.5366,5.5042,5.5237,100156,0
2010-04-29,5.517,5.549,5.5104,5.5237,111446,0
2010-04-30,5.5751,5.5751,5.4848,5.4848,104930,0
2010-05-03,5.4848,5.549,5.4848,5.4911,171953,0
2010-05-04,5.5042,5.5563,5.4976,5.5563,83457,0
2010-05-05,5.5563,5.5563,5.4848,5.4976,165606,0
2010-05-06,5.517,5.517,5.3359,5.4005,188970,0
2010-05-07,5.3876,5.517,5.3483,5.4652,171147,0
2010-05-10,5.5882,5.5882,5.4714,5.4714,119707,0
2010-05-11,5.4976,5.5296,5.4848,5.5296,103540,0
2010-05-12,5.549,5.549,5.5042,5.5237,110928,0
2010-05-13,5.5296,5.5563,5.517,5.5563,85772,0
2010-05-14,5.5434,5.5434,5.517,5.5366,82026,0
2010-05-17,5.517,5.5237,5.4784,5.5042,143595,0
2010-05-18,5.5296,5.5366,5.4976,5.5366,81944,0
2010-05-19,5.517,5.5366,5.5042,5.5237,86259,0
2010-05-20,5.4976,5.4976,5.4069,5.4976,143559,0
2010-05-21,5.3615,5.4976,5.2841,5.4784,197560,0
2010-05-24,5.4848,5.4911,5.4327,5.4459,84765,0
2010-05-25,5.3423,5.4131,5.1929,5.4131,296107,0
2010-05-26,5.4264,5.4327,5.3681,5.3744,125192,0
2010-05-27,5.4069,5.4131,5.3811,5.3936,128314,0
2010-05-28,5.4521,5.4521,5.4131,5.4459,126255,0
2010-06-01,5.4521,5.4976,5.4395,5.4976,135983,0
2010-06-02,5.4976,5.4976,5.4395,5.4585,145924,0
2010-06-03,5.4911,5.4911,5.4585,5.4714,73008,0
2010-06-04,5.4585,5.4976,5.4521,5.4848,123029,0
2010-06-07,5.4848,5.5296,5.4848,5.5104,118090,0
2010-06-08,5.5296,5.5434,5.5042,5.5237,99611,0
2010-06-09,5.5366,5.5751,5.5296,5.5434,112573,0
2010-06-10,5.5434,5.5434,5.5042,5.5042,102462,0
2010-06-11,5.5042,5.5296,5.4911,5.517,95869,0
2010-06-14,5.5104,5.5366,5.4911,5.5296,96111,0
2010-06-15,5.5237,5.5366,5.4976,5.4976,82122,0
2010-06-16,5.4976,5.5042,5.4585,5.4585,127482,0
2010-06-17,5.4911,5.4911,5.4264,5.4848,118049,0
2010-06-18,5.4652,5.5042,5.4521,5.4911,90041,0
2010-06-21,5.4976,5.5104,5.4652,5.4976,147498,0
2010-06-22,5.4714,5.5237,5.4652,5.4848,121957,0
2010-06-23,5.4848,5.5296,5.4652,5.5296,154355,0
2010-06-24,5.4976,5.517,5.3936,5.4521,340948,0
2010-06-25,5.4199,5.4911,5.4131,5.4714,166662,0
2010-06-28,5.4652,5.5104,5.4652,5.5104,119264,0
2010-06-29,5.5104,5.5237,5.4714,5.5042,108637,0
2010-06-30,5.5445,5.5505,5.5044,5.5505,117811,0
2010-07-01,5.5434,5.5625,5.5237,5.5563,120595,0
2010-07-02,5.5563,5.569,5.5434,5.549,67952,0
2010-07-06,5.569,5.6334,5.5563,5.6334,136130,0
2010-07-07,5.6073,5.6073,5.5366,5.5434,202401,0
2010-07-08,5.569,5.569,5.5042,5.5104,123351,0
2010-07-09,5.5366,5.5563,5.5104,5.5366,114482,0
2010-07-12,5.517,5.517,5.4714,5.4784,127227,0
2010-07-13,5.5104,5.517,5.4714,5.4714,119590,0
2010-07-14,5.4784,5.5042,5.4521,5.4521,144925,0
2010-07-15,5.4652,5.4784,5.4327,5.4327,192541,0
2010-07-16,5.4521,5.4848,5.4199,5.4848,167045,0
2010-07-19,5.4585,5.4976,5.4395,5.4395,219657,0
2010-07-20,5.4199,5.4784,5.4199,5.4459,240062,0
2010-07-21,5.4521,5.4784,5.4395,5.4521,247178,0
2010-07-22,5.4585,5.4911,5.4521,5.4585,207570,0
2010-07-23,5.4714,5.4976,5.4521,5.4976,162873,0
2010-07-26,5.4714,5.5104,5.4714,5.5104,156246,0
2010-07-27,5.5104,5.5434,5.4714,5.4784,214697,0
2010-07-28,5.4911,5.5296,5.4784,5.4976,238567,0
2010-07-29,5.4976,5.5296,5.4911,5.5042,159341,0
2010-07-30,5.5237,5.569,5.4911,5.569,160278,0
2010-08-02,5.5563,5.582,5.5434,5.5625,183441,0
2010-08-03,5.5434,5.627,5.5366,5.627,226796,0
2010-08-04,5.64,5.6529,5.627,5.64,93279,0
2010-08-05,5.6466,5.6529,5.6334,5.6529,74268,0
2010-08-06,5.627,5.6858,5.627,5.6858,92449,0
2010-08-09,5.6722,5.7631,5.6596,5.7308,218249,0
2010-08-10,5.7044,5.7696,5.7044,5.7631,153139,0
2010-08-11,5.7308,5.7696,5.6722,5.6858,224604,0
2010-08-12,5.6786,5.7369,5.6786,5.7369,98514,0
2010-08-13,5.7113,5.7886,5.7113,5.7886,145153,0
2010-08-16,5.7631,5.8279,5.7631,5.8019,141084,0
2010-08-17,5.7759,5.8409,5.7759,5.8019,145467,0
2010-08-18,5.7886,5.8279,5.7696,5.815,64029,0
2010-08-19,5.7825,5.8082,5.7759,5.7825,95871,0
2010-08-20,5.7696,5.8082,5.7696,5.7886,72595,0
2010-08-23,5.8082,5.8341,5.7955,5.821,113972,0
2010-08-24,5.8019,5.8409,5.8019,5.8341,104073,0
2010-08-25,5.8082,5.8341,5.8019,5.8019,139641,0
2010-08-26,5.7696,5.8472,5.7696,5.8472,140716,0
2010-08-27,5.821,5.8798,5.8082,5.8798,127601,0
2010-08-30,5.8472,5.8862,5.8472,5.8669,88676,0
2010-08-31,5.9525,5.9594,5.8734,5.9594,178723,0
2010-09-01,5.951,6.0868,5.9058,5.9248,200519,0
2010-09-02,5.9184,5.9315,5.873,5.8798,133365,0
2010-09-03,5.8862,5.8924,5.8279,5.8341,118250,0
2010-09-07,5.8537,5.8862,5.8279,5.8862,143890,0
2010-09-08,5.9058,5.9375,5.8537,5.8537,129820,0
2010-09-09,5.8798,5.9315,5.873,5.9184,106547,0
2010-09-10,5.951,5.9835,5.9445,5.9641,108957,0
2010-09-13,5.9248,5.951,5.9184,5.9248,83190,0
2010-09-14,5.9116,5.9767,5.9058,5.9116,125770,0
2010-09-15,5.9116,5.9184,5.7369,5.7696,236211,0
2010-09-16,5.8019,5.8472,5.7369,5.7566,179085,0
2010-09-17,5.7759,5.7886,5.7308,5.7308,142937,0
2010-09-20,5.7825,5.821,5.7566,5.815,139738,0
2010-09-21,5.8279,5.8537,5.8082,5.8082,99132,0
2010-09-22,5.8341,5.8341,5.6987,5.7113,281395,0
2010-09-23,5.7113,5.7438,5.6786,5.7308,210929,0
2010-09-24,5.7308,5.7631,5.6914,5.6987,107737,0
2010-09-27,5.7113,5.8279,5.7113,5.815,195271,0
2010-09-28,5.7825,5.8537,5.7759,5.8537,81489,0
2010-09-29,5.821,5.8601,5.815,5.8601,95676,0
2010-09-30,5.8838,5.8905,5.805,5.8378,89313,0
2010-10-01,5.8601,5.873,5.8341,5.8601,58667,0
2010-10-04,5.8341,5.8409,5.75,5.8019,148399,0
2010-10-05,5.7825,5.8409,5.7825,5.8279,119115,0
2010-10-06,5.8341,5.8537,5.7825,5.821,96035,0
2010-10-07,5.815,5.8279,5.7631,5.7825,114725,0
2010-10-08,5.7759,5.815,5.7759,5.815,107638,0
2010-10-11,5.7886,5.8409,5.7886,5.8279,75859,0
2010-10-12,5.8019,5.8279,5.7886,5.8279,90214,0
2010-10-13,5.8019,5.8082,5.7759,5.7825,88184,0
2010-10-14,5.7759,5.7886,5.7438,5.75,82585,0
2010-10-15,5.7438,5.7631,5.7308,5.75,46575,0
2010-10-18,5.7369,5.7631,5.6662,5.6914,174998,0
2010-10-19,5.6596,5.6722,5.6014,5.6334,183408,0
2010-10-20,5.6529,5.6914,5.64,5.6914,89908,0
2010-10-21,5.6722,5.8019,5.6722,5.8019,222767,0
2010-10-22,5.7759,5.815,5.7696,5.815,84892,0
2010-10-25,5.815,5.8537,5.8019,5.8537,167621,0
2010-10-26,5.8409,5.8537,5.815,5.8537,106553,0
2010-10-27,5.8279,5.8279,5.7044,5.7175,202716,0
2010-10-28,5.7308,5.7631,5.7175,5.7631,112616,0
2010-10-29,5.8008,5.8614,5.7805,5.8008,90309,0
2010-11-01,5.8537,5.8601,5.8019,5.8082,111559,0
2010-11-02,5.821,5.8601,5.8082,5.8279,68470,0
2010-11-03,5.815,5.8601,5.8082,5.8279,68665,0
2010-11-04,5.8862,5.8862,5.8341,5.873,94845,0
2010-11-05,5.8472,5.8862,5.8409,5.8669,96386,0
2010-11-08,5.8601,5.8669,5.7631,5.7696,220822,0
2010-11-09,5.7759,5.7886,5.7113,5.7438,110461,0
2010-11-10,5.7438,5.75,5.6529,5.6914,188113,0
2010-11-11,5.6722,5.6722,5.4069,5.517,462883,0
2010-11-12,5.4521,5.4848,5.3811,5.4199,137704,0
2010-11-15,5.4585,5.4585,4.9991,5.0186,810482,0
2010-11-16,4.9215,5.0637,4.7723,5.0444,768308,0
2010-11-17,5.0826,5.2386,4.9858,5.2123,457433,0
2010-11-18,5.1995,5.2193,5.1287,5.1414,365981,0
2010-11-19,5.1287,5.3033,5.1287,5.2901,198715,0
2010-11-22,5.2712,5.4131,5.2712,5.4069,175912,0
2010-11-23,5.4005,5.4069,5.2841,5.3359,203864,0
2010-11-24,5.3163,5.3744,5.3033,5.3226,205049,0
2010-11-26,5.3292,5.4585,5.3226,5.4585,75344,0
2010-11-29,5.4395,5.4521,5.3095,5.3359,194755,0
2010-11-30,5.4182,5.4182,5.273,5.3257,184529,0
2010-12-01,5.3423,5.3551,5.245,5.2512,180261,0
2010-12-02,5.2712,5.3163,5.1481,5.1673,328787,0
2010-12-03,5.2193,5.2772,5.135,5.1542,167691,0
2010-12-06,5.135,5.1929,5.1287,5.1803,198803,0
2010-12-07,5.1481,5.1673,4.9858,5.0573,350357,0
2010-12-08,4.9604,5.0573,4.9604,5.0186,282489,0
2010-12-09,5.0186,5.0315,4.9083,4.9215,243670,0
2010-12-10,4.9148,4.9215,4.7919,4.8759,373761,0
2010-12-13,4.8435,4.8627,4.7723,4.8307,386535,0
2010-12-14,4.7201,4.8368,4.6949,4.7979,549948,0
2010-12-15,4.779,4.8889,4.779,4.8889,290763,0
2010-12-16,4.9012,5.0512,4.8556,5.0187,429895,0
2010-12-17,5.0248,5.1414,4.9858,5.0826,288653,0
2010-12-20,5.0186,5.0444,4.824,4.824,473164,0
2010-12-21,4.8368,4.882,4.7979,4.8563,282511,0
2010-12-22,4.8435,4.9083,4.8435,4.9083,244456,0
2010-12-23,4.8759,4.9276,4.8435,4.9215,234057,0
2010-12-27,4.9016,4.9604,4.824,4.8953,407252,0
2010-12-28,4.8759,4.9016,4.8435,4.8889,197592,0
2010-12-29,4.8868,4.9269,4.8475,4.8868,291525,0
2010-12-30,4.8868,4.9336,4.8605,4.9336,371657,0
2010-12-31,4.9443,5.0541,4.9101,5.0475,225426,0
2011-01-03,5.0248,5.0637,4.9858,5.0315,186797,0
2011-01-04,5.0964,5.1157,5.0248,5.0508,280426,0
2011-01-05,5.07,5.0964,5.0315,5.0315,333422,0
2011-01-06,5.0637,5.07,4.9801,4.9801,151523,0
2011-01-07,5.0186,5.0186,4.9536,4.9801,160085,0
2011-01-10,4.9406,4.9927,4.9083,4.9083,288268,0
2011-01-11,4.9148,4.9148,4.8563,4.8889,167972,0
2011-01-12,4.8563,4.8627,4.7595,4.7658,306854,0
2011-01-13,4.7595,4.7595,4.6495,4.662,474454,0
2011-01-14,4.6495,4.6558,4.5649,4.6422,718334,0
2011-01-18,4.6817,4.7919,4.6104,4.7595,457327,0
2011-01-19,4.7318,4.7907,4.6796,4.6932,310188,0
2011-01-20,4.6754,4.785,4.6495,4.7658,319661,0
2011-01-21,4.7595,4.824,4.7595,4.8178,252728,0
2011-01-24,4.8113,4.9536,4.7919,4.9536,354957,0
2011-01-25,4.9215,5.0053,4.9215,4.9663,199819,0
2011-01-26,4.9858,5.0186,4.9663,4.9801,208031,0
2011-01-27,4.9663,4.9927,4.9016,4.9083,230946,0
2011-01-28,4.9215,4.9343,4.8889,4.9148,107643,0
2011-01-31,4.9513,5.0064,4.8684,4.8961,218903,0
2011-02-01,4.8889,4.9728,4.8889,4.9474,139589,0
2011-02-02,4.9604,4.9858,4.9343,4.9343,149209,0
2011-02-03,4.9211,4.9662,4.9078,4.9533,156218,0
2011-02-04,4.9536,4.9728,4.9276,4.9728,138885,0
2011-02-07,4.9663,5.0121,4.9474,4.9604,120543,0
2011-02-08,4.9406,4.9663,4.9016,4.9148,177061,0
2011-02-09,4.9148,4.9858,4.9148,4.9858,210971,0
2011-02-10,4.9603,4.9927,4.9472,4.9603,78637,0
2011-02-11,4.9474,5.0315,4.9406,5.0053,155761,0
2011-02-14,4.9663,4.9801,4.8953,4.8953,179215,0
2011-02-15,4.9083,4.9406,4.8692,4.9215,135118,0
2011-02-16,4.9474,4.9858,4.9215,4.9474,162484,0
2011-02-18,5.0054,5.0123,4.9472,4.9533,100158,0
2011-02-22,4.9215,4.9536,4.8692,4.8759,226772,0
2011-02-23,4.8953,4.9927,4.8889,4.9406,198105,0
2011-02-24,4.9604,4.9663,4.8627,4.8759,274830,0
2011-02-25,4.8882,4.8949,4.8425,4.8556,237504,0
2011-02-28,4.8537,4.9002,4.8537,4.8804,195792,0
2011-03-01,4.8866,4.952,4.8866,4.913,182211,0
2011-03-02,4.913,4.952,4.913,4.939,164815,0
2011-03-03,4.952,4.9655,4.9197,4.926,181904,0
2011-03-04,4.9078,4.934,4.9012,4.9012,103266,0
2011-03-07,4.9012,4.9533,4.9012,4.9533,122952,0
2011-03-08,4.9533,5.0448,4.9472,5.0251,222890,0
2011-03-09,5.0187,5.038,4.9858,4.9858,168083,0
2011-03-10,4.985,5.0375,4.979,5.0114,123439,0
2011-03-11,4.9858,5.0317,4.9858,5.0054,77724,0
2011-03-14,5.0251,5.0251,4.9603,4.9603,188614,0
2011-03-15,4.9402,4.98,4.9145,4.9727,124580,0
2011-03-16,4.9858,5.038,4.9858,4.9992,183911,0
2011-03-17,4.9999,5.0263,4.973,5.0263,128017,0
2011-03-18,5.0187,5.0317,5.0187,5.0251,100820,0
2011-03-21,5.038,5.0832,5.0317,5.0642,213232,0
2011-03-22,5.0512,5.0832,5.0512,5.0706,134177,0
2011-03-23,5.0777,5.1623,5.0777,5.1623,148808,0
2011-03-24,5.1425,5.1686,5.1293,5.1487,280820,0
2011-03-25,5.1227,5.1688,5.1227,5.1688,148692,0
2011-03-28,5.1882,5.2274,5.1623,5.2274,110439,0
2011-03-29,5.2334,5.2729,5.2138,5.2274,181288,0
2011-03-30,5.2205,5.2406,5.2138,5.2274,108265,0
2011-03-31,5.254,5.2883,5.2266,5.2403,132462,0
2011-04-01,5.2143,5.2869,5.2084,5.2212,135026,0
2011-04-04,5.2205,5.2334,5.201,5.2138,88970,0
2011-04-05,5.2073,5.273,5.2073,5.2404,94513,0
2011-04-06,5.234,5.2473,5.2015,5.2084,133450,0
2011-04-07,5.2271,5.2534,5.2135,5.2271,96137,0
2011-04-08,5.2212,5.2212,5.1688,5.1752,121796,0
2011-04-11,5.1752,5.2143,5.1554,5.1752,79815,0
2011-04-12,5.1739,5.1806,5.0882,5.1214,196510,0
2011-04-13,5.1227,5.1489,5.0245,5.0312,229169,0
2011-04-14,5.0114,5.0902,5.0114,5.0245,121023,0
2011-04-15,5.0181,5.083,5.0181,5.0703,97749,0
2011-04-18,5.0703,5.0902,5.0375,5.083,77848,0
2011-04-19,5.0774,5.0968,5.0638,5.0703,92365,0
2011-04-20,5.103,5.1162,5.0638,5.0774,182932,0
2011-04-21,5.103,5.1162,5.083,5.0902,114441,0
2011-04-25,5.1098,5.136,5.0774,5.083,70957,0
2011-04-26,5.115,5.1214,5.0551,5.062,126485,0
2011-04-27,5.0703,5.136,5.0638,5.136,88603,0
2011-04-28,5.1227,5.1294,5.1098,5.1227,95623,0
2011-04-29,5.172,5.172,5.1025,5.1581,118349,0
2011-05-02,5.1489,5.1752,5.1227,5.1489,175070,0
2011-05-03,5.0932,5.2454,5.0932,5.2191,286933,0
2011-05-04,5.2003,5.2073,5.1675,5.1937,82087,0
2011-05-05,5.1923,5.2388,5.1923,5.2388,70040,0
2011-05-06,5.2073,5.2468,5.2003,5.2203,91324,0
2011-05-09,5.2135,5.2796,5.1937,5.2796,167173,0
2011-05-10,5.2468,5.2796,5.2404,5.2665,122490,0
2011-05-11,5.2785,5.2857,5.2191,5.2724,163018,0
2011-05-12,5.2665,5.2997,5.2599,5.273,78524,0
2011-05-13,5.273,5.2927,5.2534,5.2665,93419,0
2011-05-16,5.2404,5.2665,5.2404,5.2534,74808,0
2011-05-17,5.2468,5.2599,5.2404,5.2468,128260,0
2011-05-18,5.2534,5.2863,5.2468,5.2468,151484,0
2011-05-19,5.2534,5.273,5.2534,5.2665,122989,0
2011-05-20,5.252,5.2724,5.2454,5.2587,97222,0
2011-05-23,5.2333,5.2599,5.2333,5.2333,150399,0
2011-05-24,5.2534,5.2665,5.2404,5.2534,95348,0
2011-05-25,5.2468,5.2665,5.2203,5.2534,119384,0
2011-05-26,5.2468,5.2796,5.2271,5.2665,157411,0
2011-05-27,5.2724,5.2785,5.2454,5.2454,114849,0
2011-05-31,5.2861,5.3,5.2449,5.2516,193756,0
2011-06-01,5.2796,5.2927,5.2534,5.273,148386,0
2011-06-02,5.2857,5.299,5.2587,5.2857,139704,0
2011-06-03,5.292,5.3715,5.2785,5.3448,104223,0
2011-06-06,5.3448,5.3715,5.3448,5.3586,100568,0
2011-06-07,5.3568,5.3836,5.3568,5.37,89868,0
2011-06-08,5.3766,5.3966,5.3635,5.3635,81392,0
2011-06-09,5.35,5.3635,5.3368,5.3368,92369,0
2011-06-10,5.352,5.3586,5.3252,5.3448,89362,0
2011-06-13,5.3783,5.3783,5.3186,5.3448,89150,0
2011-06-14,5.3649,5.3649,5.3314,5.3387,75065,0
2011-06-15,5.3252,5.3586,5.299,5.3052,78809,0
2011-06-16,5.307,5.3271,5.3005,5.314,87694,0
2011-06-17,5.3387,5.352,5.2857,5.3448,104750,0
2011-06-20,5.3314,5.3586,5.3052,5.3314,72198,0
2011-06-21,5.3252,5.3448,5.3052,5.3186,163819,0
2011-06-22,5.3448,5.3649,5.3118,5.3586,95937,0
2011-06-23,5.3649,5.4311,5.3586,5.4311,74791,0
2011-06-24,5.4238,5.4436,5.41,5.4238,62025,0
2011-06-27,5.4579,5.4847,5.4251,5.4512,108276,0
2011-06-28,5.4847,5.5044,5.4381,5.4381,103430,0
2011-06-29,5.4381,5.4447,5.352,5.3783,140687,0
2011-06-30,5.4208,5.4348,5.3929,5.4139,152270,0
2011-07-01,5.4297,5.4969,5.4238,5.4901,168324,0
2011-07-05,5.4704,5.5245,5.4572,5.5043,126196,0
2011-07-06,5.5098,5.5442,5.4829,5.4963,118419,0
2011-07-07,5.5043,5.5245,5.4845,5.5111,149376,0
2011-07-08,5.5043,5.5245,5.4976,5.5111,54230,0
2011-07-11,5.5038,5.53,5.4701,5.4837,86886,0
2011-07-12,5.5043,5.5111,5.4845,5.4908,62318,0
2011-07-13,5.4901,5.5368,5.4837,5.53,164967,0
2011-07-14,5.53,5.53,5.4238,5.4238,209916,0
2011-07-15,5.4238,5.4297,5.3766,5.3836,218919,0
2011-07-18,5.3766,5.3902,5.3568,5.3568,144110,0
2011-07-19,5.3546,5.4355,5.3546,5.4152,135032,0
2011-07-20,5.41,5.4436,5.3966,5.4238,89932,0
2011-07-21,5.4238,5.457,5.4164,5.4164,99798,0
2011-07-22,5.43,5.43,5.3902,5.4035,222553,0
2011-07-25,5.3568,5.41,5.35,5.3966,154560,0
2011-07-26,5.3948,5.4084,5.3611,5.3611,136189,0
2011-07-27,5.3568,5.3568,5.3168,5.3297,229699,0
2011-07-28,5.307,5.3546,5.2931,5.3207,148647,0
2011-07-29,5.3339,5.3339,5.2653,5.3136,176542,0
2011-08-01,5.35,5.4035,5.3433,5.3966,141748,0
2011-08-02,5.3816,5.4355,5.3816,5.4221,95821,0
2011-08-03,5.4164,5.4777,5.4164,5.4704,151441,0
2011-08-04,5.4355,5.5098,5.4019,5.4084,238911,0
2011-08-05,5.3967,5.4369,5.2959,5.3698,181360,0
2011-08-08,5.1081,5.3162,5.1081,5.1146,340651,0
2011-08-09,5.0404,5.3229,5.034,5.2825,304048,0
2011-08-10,5.1887,5.4572,5.1887,5.3835,150068,0
2011-08-11,5.3566,5.4101,5.3431,5.3566,117933,0
2011-08-12,5.3431,5.4101,5.3431,5.3765,85085,0
2011-08-15,5.4164,5.4241,5.4035,5.4101,60793,0
2011-08-16,5.3967,5.4035,5.3365,5.3632,197584,0
2011-08-17,5.3765,5.3967,5.3632,5.3765,154114,0
2011-08-18,5.3497,5.3902,5.3229,5.3431,97092,0
2011-08-19,5.3294,5.3566,5.289,5.3229,138151,0
2011-08-22,5.3497,5.43,5.3365,5.43,120259,0
2011-08-23,5.4164,5.4976,5.4164,5.4908,149825,0
2011-08-24,5.4704,5.4908,5.4101,5.4101,62942,0
2011-08-25,5.4164,5.4369,5.3835,5.4035,95953,0
2011-08-26,5.3948,5.4628,5.3948,5.4289,90164,0
2011-08-29,5.4704,5.4777,5.3967,5.4777,90685,0
2011-08-30,5.4505,5.5111,5.444,5.5111,78851,0
2011-08-31,5.5453,5.566,5.5109,5.5524,121753,0
2011-09-01,5.5714,5.5782,5.5378,5.558,105679,0
2011-09-02,5.5358,5.5493,5.4806,5.5151,152075,0
2011-09-06,5.5098,5.5299,5.4762,5.4762,98799,0
2011-09-07,5.5278,5.5418,5.5075,5.5418,114102,0
2011-09-08,5.5418,5.5688,5.5348,5.5482,87791,0
2011-09-09,5.5299,5.5576,5.5236,5.5299,159290,0
2011-09-12,5.5098,5.5576,5.5098,5.5167,131857,0
2011-09-13,5.5502,5.5776,5.5442,5.5776,138121,0
2011-09-14,5.5776,5.5979,5.5299,5.5368,118648,0
2011-09-15,5.5442,5.5442,5.5098,5.5236,103183,0
2011-09-16,5.5299,5.5776,5.5299,5.5576,43294,0
2011-09-19,5.5641,5.6115,5.5442,5.6045,128124,0
2011-09-20,5.6248,5.6518,5.6045,5.6518,117841,0
2011-09-21,5.6656,5.6656,5.5979,5.6454,95231,0
2011-09-22,5.6319,5.6518,5.5842,5.6248,124219,0
2011-09-23,5.6503,5.6641,5.6028,5.6437,118598,0
2011-09-26,5.6319,5.672,5.6179,5.6656,99036,0
2011-09-27,5.7127,5.7468,5.6656,5.7395,131359,0
2011-09-28,5.7261,5.7733,5.6995,5.7127,116217,0
2011-09-29,5.6922,5.7533,5.6922,5.7194,76359,0
2011-09-30,5.8038,5.8038,5.7192,5.7476,116367,0
2011-10-03,5.767,5.7733,5.7261,5.7468,192787,0
2011-10-04,5.7441,5.7441,5.6416,5.6416,135231,0
2011-10-05,5.6618,5.6966,5.6345,5.6485,149288,0
2011-10-06,5.6485,5.6618,5.5867,5.6281,198669,0
2011-10-07,5.623,5.6437,5.5482,5.6095,154271,0
2011-10-10,5.6365,5.6437,5.596,5.6301,97187,0
2011-10-11,5.6165,5.7929,5.6095,5.7456,439111,0
2011-10-12,5.7726,5.7726,5.7116,5.7726,319693,0
2011-10-13,5.7795,5.8001,5.7116,5.8001,200992,0
2011-10-14,5.8474,5.8611,5.7588,5.7662,180572,0
2011-10-17,5.8066,6.004,5.7044,5.7044,162927,0
2011-10-18,5.7385,5.7588,5.6365,5.6365,174530,0
2011-10-19,5.6301,5.6772,5.6301,5.6437,288788,0
2011-10-20,5.7116,5.7116,5.6437,5.6705,146833,0
2011-10-21,5.7099,5.765,5.7028,5.765,81362,0
2011-10-24,5.7523,5.7795,5.7182,5.7182,172863,0
2011-10-25,5.735,5.7629,5.7148,5.7629,70653,0
2011-10-26,5.7456,5.8066,5.7385,5.8066,142426,0
2011-10-27,5.902,5.902,5.7456,5.7523,127149,0
2011-10-28,5.7711,5.8126,5.7575,5.8056,66677,0
2011-10-31,5.832,5.881,5.8245,5.8457,148642,0
2011-11-01,5.8525,5.8798,5.7558,5.7764,163338,0
2011-11-02,5.7918,5.8126,5.7785,5.7918,103862,0
2011-11-03,5.7901,5.8318,5.7629,5.7901,115440,0
2011-11-04,5.8219,5.8359,5.7942,5.8079,187373,0
2011-11-07,5.8535,5.8535,5.7711,5.7711,224679,0
2011-11-08,5.8056,5.8737,5.7918,5.8737,143148,0
2011-11-09,5.8591,5.9277,5.8318,5.8525,179170,0
2011-11-10,5.8798,5.8867,5.8382,5.8662,104530,0
2011-11-11,5.9151,5.9423,5.8673,5.9291,91812,0
2011-11-14,5.9354,5.9495,5.8467,5.8604,138778,0
2011-11-15,5.881,5.8947,5.8196,5.833,117794,0
2011-11-16,5.833,5.881,5.8056,5.8056,143812,0
2011-11-17,5.8196,5.8467,5.7785,5.7991,102450,0
2011-11-18,5.8452,5.8591,5.804,5.8591,100712,0
2011-11-21,5.8604,5.9221,5.826,5.9013,108106,0
2011-11-22,5.9354,5.9495,5.8535,5.8604,127676,0
2011-11-23,5.9151,5.9291,5.8535,5.8535,99542,0
2011-11-25,5.8798,5.9413,5.8591,5.9138,49584,0
2011-11-28,5.9151,5.9495,5.881,5.9013,64738,0
2011-11-29,5.9423,5.9495,5.9151,5.9291,92594,0
2011-11-30,5.9855,5.9855,5.9075,5.9353,140163,0
2011-12-01,5.9765,6.0175,5.9423,5.997,151595,0
2011-12-02,5.9897,5.9964,5.8999,5.9138,125051,0
2011-12-05,5.9625,5.9759,5.9209,5.9346,77289,0
2011-12-06,5.9716,5.9922,5.9157,5.9365,82154,0
2011-12-07,5.974,5.9881,5.9469,5.974,89240,0
2011-12-08,5.9808,6.0155,5.9115,5.9393,131449,0
2011-12-09,5.9625,5.9964,5.9346,5.983,128288,0
2011-12-12,6.0171,6.0171,5.9488,5.9692,120921,0
2011-12-13,6.024,6.024,5.9759,5.9897,118962,0
2011-12-14,6.0515,6.0515,5.9625,5.9625,112868,0
2011-12-15,6.0171,6.0447,5.9209,5.9488,161099,0
2011-12-16,6.0361,6.0361,5.9603,6.0155,69264,0
2011-12-19,6.0171,6.0447,6.0036,6.0376,177832,0
2011-12-20,6.0376,6.072,6.0036,6.0036,121920,0
2011-12-21,5.9897,6.072,5.9692,6.0515,213466,0
2011-12-22,6.0789,6.0858,6.0104,6.0309,119960,0
2011-12-23,6.071,6.1056,6.0503,6.0918,111524,0
2011-12-27,6.1134,6.148,6.093,6.0999,162642,0
2011-12-28,6.0999,6.1273,6.0858,6.1206,108271,0
2011-12-29,6.093,6.1206,6.093,6.1134,46893,0
2011-12-30,6.1916,6.1916,6.113,6.113,121334,0
2012-01-03,6.1745,6.1745,6.0848,6.0918,102784,0
2012-01-04,6.1677,6.1677,6.1056,6.1402,107811,0
2012-01-05,6.216,6.2368,6.1194,6.1609,82997,0
2012-01-06,6.1472,6.1472,6.0918,6.1264,117010,0
2012-01-09,6.1194,6.1745,6.1194,6.1538,168098,0
2012-01-10,6.1538,6.1885,6.1538,6.1813,155469,0
2012-01-11,6.1659,6.2215,6.1594,6.2008,183569,0
2012-01-12,6.1938,6.2148,6.1731,6.2008,124497,0
2012-01-13,6.2022,6.2783,6.195,6.2783,148976,0
2012-01-17,6.2757,6.2901,6.1987,6.2057,178005,0
2012-01-18,6.216,6.285,6.1677,6.2716,217181,0
2012-01-19,6.2509,6.3613,6.2434,6.3541,241505,0
2012-01-20,6.3744,6.3744,6.3123,6.3257,226226,0
2012-01-23,6.3749,6.3749,6.2716,6.2923,223330,0
2012-01-24,6.2989,6.3131,6.2578,6.2643,135280,0
2012-01-25,6.2716,6.285,6.2229,6.2302,169425,0
2012-01-26,6.2923,6.3131,6.2783,6.285,131027,0
2012-01-27,6.3257,6.3329,6.2566,6.3329,139022,0
2012-01-30,6.3334,6.3892,6.3058,6.3058,196169,0
2012-01-31,6.3857,6.3857,6.3359,6.3857,148163,0
2012-02-01,6.4164,6.4652,6.3888,6.4306,155469,0
2012-02-02,6.4512,6.4579,6.3955,6.4232,124939,0
2012-02-03,6.4512,6.4512,6.3329,6.3472,188939,0
2012-02-06,6.3472,6.3472,6.2077,6.3257,261332,0
2012-02-07,6.3384,6.346,6.2757,6.3038,171585,0
2012-02-08,6.3176,6.332,6.2827,6.3246,140290,0
2012-02-09,6.3806,6.3806,6.3176,6.3527,117493,0
2012-02-10,6.3537,6.3607,6.3257,6.3257,138992,0
2012-02-13,6.3397,6.3607,6.2841,6.3123,137432,0
2012-02-14,6.2913,6.2981,6.2566,6.2706,161865,0
2012-02-15,6.2634,6.2773,6.2355,6.2566,117320,0
2012-02-16,6.2566,6.2566,6.1244,6.1519,315016,0
2012-02-17,6.1244,6.1797,6.0481,6.1519,299731,0
2012-02-21,6.1871,6.2634,6.1871,6.1938,267962,0
2012-02-22,6.2215,6.2427,6.1871,6.2215,127133,0
2012-02-23,6.2355,6.2497,6.2077,6.2289,127459,0
2012-02-24,6.2269,6.2827,6.2269,6.2827,158215,0
2012-02-27,6.2841,6.3955,6.2841,6.3955,159052,0
2012-02-28,6.3955,6.437,6.3472,6.4232,184300,0
2012-02-29,6.4394,6.4394,6.3969,6.4042,121375,0
2012-03-01,6.4099,6.4306,6.3817,6.4306,153600,0
2012-03-02,6.408,6.4294,6.3798,6.4149,153534,0
2012-03-05,6.4299,6.4299,6.3876,6.3945,91181,0
2012-03-06,6.3939,6.408,6.3798,6.3939,117280,0
2012-03-07,6.3939,6.4294,6.3798,6.3868,74471,0
2012-03-08,6.3868,6.4149,6.3868,6.3868,151427,0
2012-03-09,6.4155,6.4435,6.3945,6.4435,102332,0
2012-03-12,6.4783,6.5132,6.4506,6.4783,139120,0
2012-03-13,6.5205,6.5205,6.436,6.4506,122116,0
2012-03-14,6.4715,6.4715,6.3176,6.3384,238303,0
2012-03-15,6.3109,6.3109,6.1636,6.1849,398373,0
2012-03-16,6.1777,6.1777,5.9754,6.045,336798,0
2012-03-19,5.9894,6.1713,5.9541,6.1218,197784,0
2012-03-20,6.0869,6.1777,6.0592,6.0939,185890,0
2012-03-21,6.1011,6.1499,6.1011,6.1433,130702,0
2012-03-22,6.1433,6.1849,6.1433,6.1849,125291,0
2012-03-23,6.1763,6.183,6.0778,6.1058,184344,0
2012-03-26,6.115,6.1499,6.115,6.1433,138522,0
2012-03-27,6.115,6.2547,6.08,6.2479,205497,0
2012-03-28,6.2688,6.3246,6.2688,6.3109,139896,0
2012-03-29,6.3246,6.3669,6.3109,6.3527,176353,0
2012-03-30,6.3905,6.3969,6.3258,6.3757,143540,0
2012-04-02,6.4017,6.4222,6.3246,6.3527,181672,0
2012-04-03,6.3939,6.401,6.345,6.3798,104440,0
2012-04-04,6.3996,6.4066,6.357,6.3857,102442,0
2012-04-05,6.4066,6.4066,6.3717,6.3996,62017,0
2012-04-09,6.408,6.4355,6.408,6.4294,60248,0
2012-04-10,6.4641,6.4712,6.3659,6.3659,111610,0
2012-04-11,6.3939,6.401,6.3659,6.3868,136755,0
2012-04-12,6.3798,6.3939,6.3236,6.345,158790,0
2012-04-13,6.3728,6.4217,6.345,6.3939,138124,0
2012-04-16,6.408,6.4149,6.3798,6.408,86944,0
2012-04-17,6.3996,6.3996,6.357,6.357,75432,0
2012-04-18,6.3868,6.4431,6.3728,6.4431,101720,0
2012-04-19,6.4502,6.4502,6.3939,6.4149,93626,0
2012-04-20,6.4348,6.4348,6.3996,6.4284,93933,0
2012-04-23,6.4355,6.4355,6.408,6.4294,152201,0
2012-04-24,6.4149,6.4294,6.4149,6.4294,67407,0
2012-04-25,6.4569,6.4924,6.4355,6.4569,102108,0
2012-04-26,6.4569,6.4712,6.4502,6.4569,80539,0
2012-04-27,6.456,6.4707,6.442,6.456,75780,0
2012-04-30,6.5036,6.5036,6.4471,6.4538,167978,0
2012-05-01,6.4632,6.4707,6.4284,6.4632,179530,0
2012-05-02,6.4773,6.4773,6.442,6.442,137597,0
2012-05-03,6.442,6.456,6.4284,6.456,98087,0
2012-05-04,6.442,6.442,6.4348,6.4348,91383,0
2012-05-07,6.4284,6.4348,6.4205,6.4205,151910,0
2012-05-08,6.4284,6.4284,6.3996,6.4205,201342,0
2012-05-09,6.4284,6.5056,6.4205,6.4985,148644,0
2012-05-10,6.4894,6.4964,6.4394,6.4538,176392,0
2012-05-11,6.4985,6.4985,6.4707,6.4985,290400,0
2012-05-14,6.4914,6.5126,6.4632,6.5056,127033,0
2012-05-15,6.5056,6.5482,6.4707,6.4707,181160,0
2012-05-16,6.5126,6.5268,6.4773,6.5199,77170,0
2012-05-17,6.5336,6.5482,6.4985,6.5409,108109,0
2012-05-18,6.5551,6.6326,6.5199,6.6259,181149,0
2012-05-21,6.6188,6.6326,6.5764,6.6047,140263,0
2012-05-22,6.6047,6.6401,6.5693,6.6401,167953,0
2012-05-23,6.6047,6.6326,6.5833,6.5903,129291,0
2012-05-24,6.6259,6.6259,6.5833,6.5973,66718,0
2012-05-25,6.6259,6.6326,6.5903,6.6047,188332,0
2012-05-29,6.6326,6.647,6.6047,6.6047,111355,0
2012-05-30,6.6259,6.6401,6.6047,6.6114,141135,0
2012-05-31,6.6397,6.69,6.589,6.596,195886,0
2012-06-01,6.6098,6.653,6.5391,6.5531,237167,0
2012-06-04,6.5551,6.6401,6.5551,6.6047,163782,0
2012-06-05,6.6162,6.6444,6.5878,6.6232,140683,0
2012-06-06,6.6376,6.6803,6.6376,6.6803,64396,0
2012-06-07,6.7229,6.7229,6.6376,6.6589,146728,0
2012-06-08,6.6813,6.7736,6.653,6.7736,150231,0
2012-06-11,6.7448,6.7593,6.7095,6.7236,144608,0
2012-06-12,6.7448,6.7448,6.6954,6.6954,64004,0
2012-06-13,6.7023,6.7095,6.5957,6.6098,172074,0
2012-06-14,6.5888,6.5888,6.4471,6.4611,322645,0
2012-06-15,6.4256,6.4894,6.4042,6.4256,229696,0
2012-06-18,6.4329,6.5391,6.4256,6.5249,208964,0
2012-06-19,6.5459,6.6032,6.5036,6.5957,180869,0
2012-06-20,6.6174,6.6388,6.5677,6.5957,137807,0
2012-06-21,6.6244,6.6388,6.582,6.6314,125107,0
2012-06-22,6.6303,6.6589,6.602,6.6303,136240,0
2012-06-25,6.6174,6.6596,6.5888,6.6388,87666,0
2012-06-26,6.6454,6.6454,6.5744,6.6244,197034,0
2012-06-27,6.6174,6.6454,6.6174,6.6454,79223,0
2012-06-28,6.6454,6.6454,6.6098,6.6388,126864,0
2012-06-29,6.6454,6.7023,6.6454,6.6739,188663,0
2012-07-02,6.7095,6.7448,6.6596,6.7095,181401,0
2012-07-03,6.7068,6.7284,6.6926,6.7068,86748,0
2012-07-05,6.6998,6.714,6.6854,6.6926,111629,0
2012-07-06,6.6945,6.7301,6.6873,6.7016,143448,0
2012-07-09,6.6945,6.7373,6.6945,6.7016,93297,0
2012-07-10,6.7088,6.7517,6.7016,6.7016,219633,0
2012-07-11,6.6945,6.7159,6.6589,6.6589,201592,0
2012-07-12,6.6376,6.6589,6.5945,6.6303,179037,0
2012-07-13,6.6495,6.6998,6.6352,6.6422,205550,0
2012-07-16,6.6661,6.6873,6.6518,6.6661,212832,0
2012-07-17,6.6567,6.7284,6.6567,6.7211,170768,0
2012-07-18,6.7333,6.8196,6.7333,6.8196,202673,0
2012-07-19,6.8228,6.8228,6.7442,6.7801,177607,0
2012-07-20,6.7788,6.8291,6.7788,6.8214,100301,0
2012-07-23,6.8228,6.859,6.787,6.8445,163428,0
2012-07-24,6.8196,6.8992,6.8196,6.8703,149658,0
2012-07-25,6.8874,6.9373,6.8799,6.9157,194832,0
2012-07-26,6.9513,6.9587,6.8799,6.9157,177612,0
2012-07-27,6.9222,6.9724,6.9005,6.9434,172051,0
2012-07-30,6.9442,6.9799,6.9157,6.9799,112025,0
2012-07-31,7.0226,7.0226,6.9229,6.9872,264552,0
2012-08-01,7.0156,7.0438,6.958,6.9724,121811,0
2012-08-02,6.9925,6.9925,6.957,6.9783,103810,0
2012-08-03,6.9794,6.9867,6.9649,6.9649,142572,0
2012-08-06,6.9867,7.0011,6.9649,7.0011,137110,0
2012-08-07,6.9867,7.0078,6.9365,6.9365,213764,0
2012-08-08,6.9434,6.9938,6.9222,6.9434,145184,0
2012-08-09,6.9506,6.958,6.8792,6.8935,229924,0
2012-08-10,6.9222,6.9291,6.8863,6.9077,207160,0
2012-08-13,6.9005,6.9005,6.8146,6.8146,193949,0
2012-08-14,6.8214,6.8792,6.8214,6.8644,189232,0
2012-08-15,6.8792,6.9077,6.8644,6.8935,139601,0
2012-08-16,6.9149,6.958,6.9149,6.9506,142210,0
2012-08-17,6.958,6.9724,6.9506,6.958,111526,0
2012-08-20,6.9724,6.9724,6.9222,6.9365,116297,0
2012-08-21,6.9365,6.9506,6.8644,6.8644,153133,0
2012-08-22,6.8501,6.8576,6.7714,6.7714,206751,0
2012-08-23,6.7641,6.8431,6.75,6.7641,133690,0
2012-08-24,6.7691,6.791,6.7478,6.7691,111122,0
2012-08-27,6.8214,6.8863,6.7856,6.8718,171485,0
2012-08-28,6.8863,7.0224,6.8863,7.0011,296704,0
2012-08-29,6.9938,7.0293,6.9724,7.0293,198096,0
2012-08-30,7.0078,7.0293,6.9938,7.0156,159176,0
2012-08-31,7.0512,7.0655,7.0156,7.0438,125683,0
2012-09-04,7.0438,7.0871,7.0371,7.08,192632,0
2012-09-05,7.1088,7.1088,7.0438,7.08,120780,0
2012-09-06,7.1019,7.1157,7.0293,7.1157,168515,0
2012-09-07,7.1011,7.1512,7.1011,7.1082,89131,0
2012-09-10,7.1082,7.1441,7.0503,7.0864,73311,0
2012-09-11,7.0719,7.1154,7.0575,7.0647,168609,0
2012-09-12,7.0792,7.0934,7.0719,7.0864,77721,0
2012-09-13,7.0864,7.1154,7.0792,7.0934,110549,0
2012-09-14,7.1011,7.1082,7.0575,7.0647,216793,0
2012-09-17,7.0934,7.1011,7.0147,7.0934,183378,0
2012-09-18,7.0864,7.0934,7.0647,7.0792,82808,0
2012-09-19,7.0934,7.1154,7.0934,7.1082,85003,0
2012-09-20,7.1154,7.173,7.0934,7.1584,76290,0
2012-09-21,7.1874,7.2086,7.1584,7.2086,220101,0
2012-09-24,7.1946,7.1946,7.1584,7.1874,143487,0
2012-09-25,7.1946,7.202,7.1154,7.173,169948,0
2012-09-26,7.1802,7.2233,7.1512,7.2086,155038,0
2012-09-27,7.2304,7.2304,7.1802,7.2164,122510,0
2012-09-28,7.2086,7.2451,7.202,7.2233,116356,0
2012-10-01,7.2666,7.3098,7.1872,7.2084,197977,0
2012-10-02,7.2164,7.2595,7.2086,7.238,226873,0
2012-10-03,7.2233,7.2595,7.2233,7.2451,128442,0
2012-10-04,7.2665,7.2742,7.1298,7.173,151375,0
2012-10-05,7.1874,7.238,7.1512,7.1802,182400,0
2012-10-08,7.1802,7.2522,7.1584,7.2164,145763,0
2012-10-09,7.1946,7.2086,7.1011,7.1011,165370,0
2012-10-10,7.1579,7.2084,7.1362,7.1942,212589,0
2012-10-11,7.2084,7.2084,7.1217,7.2017,130231,0
2012-10-12,7.1654,7.1798,7.1003,7.1292,148597,0
2012-10-15,7.1146,7.1579,7.1003,7.1362,92552,0
2012-10-16,7.1217,7.1507,7.1074,7.1362,105588,0
2012-10-17,7.1507,7.1727,7.1362,7.1434,103937,0
2012-10-18,7.1727,7.1942,7.1217,7.1434,92382,0
2012-10-19,7.1727,7.1727,7.1292,7.1579,101194,0
2012-10-22,7.2522,7.2666,7.1727,7.1872,55683,0
2012-10-23,7.1942,7.2379,7.1798,7.2163,91117,0
2012-10-24,7.2596,7.2956,7.1579,7.2084,131241,0
2012-10-25,7.2163,7.2231,7.1872,7.2084,36359,0
2012-10-26,7.1872,7.2522,7.1872,7.2084,91413,0
2012-10-31,7.2596,7.2666,7.1434,7.1654,158006,0
2012-11-01,7.1872,7.1872,7.1362,7.1434,103895,0
2012-11-02,7.1362,7.1507,7.0784,7.0928,104001,0
2012-11-05,7.0709,7.0784,7.0274,7.0493,72219,0
2012-11-06,7.0058,7.0709,7.0058,7.0565,61392,0
2012-11-07,7.0353,7.1942,7.0353,7.1942,205159,0
2012-11-08,7.1579,7.2451,7.1579,7.2379,180508,0
2012-11-09,7.2084,7.2956,7.2084,7.2956,150417,0
2012-11-12,7.2451,7.3035,7.2303,7.2666,166660,0
2012-11-13,7.2805,7.288,7.1714,7.1859,128041,0
2012-11-14,7.1785,7.2153,7.135,7.1496,128454,0
2012-11-15,7.1642,7.1642,6.953,6.9823,353118,0
2012-11-16,6.9896,7.1642,6.9823,7.1642,179928,0
2012-11-19,7.1642,7.2805,7.1642,7.2805,155978,0
2012-11-20,7.2659,7.303,7.2153,7.303,137168,0
2012-11-21,7.3461,7.3681,7.2951,7.3389,201601,0
2012-11-23,7.3534,7.3534,7.3316,7.3461,73709,0
2012-11-26,7.3606,7.3606,7.288,7.317,106339,0
2012-11-27,7.3606,7.3606,7.3094,7.3534,102703,0
2012-11-28,7.3898,7.3898,7.3534,7.3898,119543,0
2012-11-29,7.4045,7.4114,7.3606,7.4045,214271,0
2012-11-30,7.4478,7.4696,7.3316,7.3606,225025,0
2012-12-03,7.3827,7.3827,7.3389,7.3534,138463,0
2012-12-04,7.4114,7.4114,7.2805,7.317,189519,0
2012-12-05,7.2951,7.317,7.2371,7.303,210492,0
2012-12-06,7.288,7.3316,7.2805,7.317,153353,0
2012-12-07,7.317,7.317,7.2006,7.2076,205862,0
2012-12-10,7.1859,7.2076,7.1421,7.1421,249543,0
2012-12-11,7.135,7.2153,7.1205,7.2076,217548,0
2012-12-12,7.2367,7.2655,7.185,7.2145,178819,0
2012-12-13,7.2289,7.2289,7.134,7.1921,176224,0
2012-12-14,7.185,7.185,7.0826,7.141,176184,0
2012-12-17,7.1192,7.134,6.9655,6.9947,316569,0
2012-12-18,6.9655,7.0388,6.878,7.0238,308419,0
2012-12-19,6.9876,7.1265,6.9876,7.0826,208998,0
2012-12-20,7.1046,7.134,7.0459,7.0898,167656,0
2012-12-21,7.0459,7.1777,7.0459,7.1777,218254,0
2012-12-24,7.1998,7.1998,7.141,7.1487,167027,0
2012-12-26,7.1998,7.1998,7.0238,7.0608,244287,0
2012-12-27,7.0898,7.0898,6.9143,6.9584,238351,0
2012-12-28,7.0023,7.0608,6.9731,7.0608,230265,0
2012-12-31,6.907,6.9947,6.8924,6.9876,361629,0
2013-01-02,7.0314,7.1487,6.9876,7.1487,327886,0
2013-01-03,7.185,7.2436,7.1777,7.2436,146729,0
2013-01-04,7.2585,7.3092,7.2436,7.3092,120395,0
2013-01-07,7.3168,7.3828,7.2947,7.3682,166652,0
2013-01-08,7.4047,7.4118,7.3682,7.4047,117377,0
2013-01-09,7.4047,7.4195,7.3534,7.3971,169358,0
2013-01-10,7.362,7.3698,7.3255,7.3475,169169,0
2013-01-11,7.3405,7.3698,7.2886,7.3326,110574,0
2013-01-14,7.3405,7.3475,7.2594,7.2665,104674,0
2013-01-15,7.3035,7.3035,7.1857,7.1928,138655,0
2013-01-16,7.1928,7.2373,7.1559,7.2152,152002,0
2013-01-17,7.2222,7.2665,7.2152,7.2297,91710,0
2013-01-18,7.2445,7.2594,7.2373,7.2594,67691,0
2013-01-22,7.2594,7.3035,7.2594,7.296,88640,0
2013-01-23,7.3255,7.3405,7.3177,7.3405,82255,0
2013-01-24,7.3405,7.362,7.3177,7.3177,212310,0
2013-01-25,7.3326,7.3475,7.3177,7.3177,70466,0
2013-01-28,7.3255,7.3326,7.2005,7.2075,375668,0
2013-01-29,7.2373,7.2741,7.1857,7.2075,169609,0
2013-01-30,7.2152,7.2886,7.1928,7.2886,163380,0
2013-01-31,7.3035,7.3035,7.2222,7.2594,130602,0
2013-02-01,7.2519,7.3103,7.2373,7.2445,129870,0
2013-02-04,7.2445,7.2519,7.171,7.1928,164641,0
2013-02-05,7.1857,7.2373,7.1781,7.2222,161194,0
2013-02-06,7.2075,7.2519,7.2075,7.2519,63009,0
2013-02-07,7.2741,7.2741,7.2373,7.2741,66613,0
2013-02-08,7.2519,7.2741,7.2519,7.2519,113798,0
2013-02-11,7.2366,7.2659,7.2066,7.2066,126498,0
2013-02-12,7.2066,7.2215,7.1846,7.2143,138324,0
2013-02-13,7.1919,7.2143,7.1698,7.1698,127198,0
2013-02-14,7.155,7.1698,7.0666,7.0815,263876,0
2013-02-15,7.0959,7.1033,7.0371,7.044,154015,0
2013-02-19,7.044,7.0959,7.029,7.0959,196475,0
2013-02-20,7.0666,7.0885,7.044,7.0666,143032,0
2013-02-21,7.044,7.118,7.044,7.1107,76236,0
2013-02-22,7.0959,7.1254,7.0666,7.118,86246,0
2013-02-25,7.1033,7.155,7.0885,7.1331,142160,0
2013-02-26,7.1402,7.155,7.1033,7.148,92915,0
2013-02-27,7.1331,7.1624,7.1331,7.1624,89743,0
2013-02-28,7.1919,7.2366,7.155,7.2143,151844,0
2013-03-01,7.2511,7.2881,7.2289,7.2736,159535,0
2013-03-04,7.2511,7.3173,7.2366,7.2954,228688,0
2013-03-05,7.3098,7.3098,7.2586,7.2736,170923,0
2013-03-06,7.3098,7.3098,7.2289,7.2366,150575,0
2013-03-07,7.2289,7.2366,7.1624,7.1624,169666,0
2013-03-08,7.1995,7.1995,7.0815,7.1624,226413,0
2013-03-11,7.1618,7.1618,7.0276,7.0357,378287,0
2013-03-12,7.0206,7.0576,6.939,7.0132,217937,0
2013-03-13,6.9687,6.9758,6.8944,6.9539,258848,0
2013-03-14,6.9165,6.9165,6.7308,6.753,672775,0
2013-03-15,6.7308,6.7606,6.493,6.6789,946829,0
2013-03-18,6.6116,6.8199,6.6116,6.7677,379695,0
2013-03-19,6.8049,6.8127,6.6937,6.8127,273680,0
2013-03-20,6.8199,6.8642,6.7829,6.8348,254419,0
2013-03-21,6.8348,6.8719,6.7381,6.8199,505487,0
2013-03-22,6.7902,6.8199,6.7677,6.7902,176248,0
2013-03-25,6.7754,6.7902,6.7232,6.7606,330723,0
2013-03-26,6.7381,6.7829,6.7085,6.7754,194668,0
2013-03-27,6.7457,6.8199,6.7381,6.8199,132120,0
2013-03-28,6.8127,6.8572,6.8127,6.8348,175043,0
2013-04-01,6.8421,6.8719,6.7902,6.8421,197929,0
2013-04-02,6.8572,6.8572,6.8127,6.8276,108283,0
2013-04-03,6.8049,6.8348,6.7829,6.8199,139966,0
2013-04-04,6.8049,6.8496,6.7978,6.8496,136726,0
2013-04-05,6.8642,6.9539,6.8348,6.9461,255751,0
2013-04-08,6.939,6.9539,6.8869,6.9239,117241,0
2013-04-09,6.8944,6.9461,6.8869,6.939,156472,0
2013-04-10,6.8934,6.9381,6.8934,6.9007,254529,0
2013-04-11,6.9007,6.9156,6.8561,6.8784,123036,0
2013-04-12,6.9007,6.923,6.8784,6.9156,148657,0
2013-04-15,6.9304,6.9304,6.8784,6.9083,108449,0
2013-04-16,6.9007,6.9007,6.8633,6.8857,120852,0
2013-04-17,6.9083,6.9083,6.8857,6.9083,62552,0
2013-04-18,6.8857,6.9304,6.8561,6.9007,230811,0
2013-04-19,6.923,6.9381,6.8934,6.9381,110093,0
2013-04-22,6.9454,6.9752,6.9454,6.9679,105103,0
2013-04-23,6.9605,7.0129,6.9605,7.0051,110747,0
2013-04-24,6.9981,7.0129,6.9679,6.9829,110488,0
2013-04-25,6.9981,7.0355,6.9752,7.0274,138841,0
2013-04-26,7.0274,7.0802,7.0051,7.0722,194413,0
2013-04-29,7.0802,7.0802,7.0051,7.0722,140802,0
2013-04-30,7.1098,7.1098,7.05,7.0802,136032,0
2013-05-01,7.0949,7.0949,7.0355,7.065,147909,0
2013-05-02,7.065,7.0949,7.065,7.0949,106041,0
2013-05-03,7.0873,7.1023,7.065,7.065,116458,0
2013-05-06,7.0949,7.1023,7.0426,7.0575,157718,0
2013-05-07,7.0426,7.0949,7.0426,7.0802,116815,0
2013-05-08,7.0426,7.0802,7.0426,7.065,118306,0
2013-05-09,7.0802,7.0873,7.0575,7.0722,180348,0
2013-05-10,7.0575,7.0873,7.0575,7.065,109799,0
2013-05-13,7.0641,7.0867,6.8167,6.8692,892290,0
2013-05-14,6.8239,6.884,6.8016,6.8616,523175,0
2013-05-15,6.8541,6.8692,6.8239,6.8239,280202,0
2013-05-16,6.8467,6.8692,6.8394,6.8616,283416,0
2013-05-17,6.8616,6.8914,6.8616,6.8914,138268,0
2013-05-20,6.8992,6.9516,6.884,6.944,235769,0
2013-05-21,6.9291,6.944,6.884,6.944,253691,0
2013-05-22,6.914,6.9666,6.914,6.9218,169460,0
2013-05-23,6.884,6.9516,6.884,6.914,126953,0
2013-05-24,6.8914,6.9218,6.8766,6.884,175768,0
2013-05-28,6.8766,6.9218,6.8313,6.8616,261014,0
2013-05-29,6.8541,6.8541,6.6665,6.7342,406452,0
2013-05-30,6.704,6.7637,6.6813,6.7113,198293,0
2013-05-31,6.692,6.7152,6.5457,6.5765,406195,0
2013-06-03,6.5389,6.6216,6.4263,6.4561,499468,0
2013-06-04,6.4035,6.4863,6.3733,6.4712,389624,0
2013-06-05,6.4785,6.5537,6.4712,6.5389,262336,0
2013-06-06,6.5764,6.6966,6.5161,6.6888,439740,0
2013-06-07,6.674,6.7342,6.6367,6.6813,365301,0
2013-06-10,6.7113,6.7113,6.5692,6.6065,238402,0
2013-06-11,6.545,6.545,6.4472,6.5074,311445,0
2013-06-12,6.5074,6.5148,6.3113,6.3411,423344,0
2013-06-13,6.3337,6.4169,6.2585,6.3642,364819,0
2013-06-14,6.3492,6.5074,6.3411,6.5001,261279,0
2013-06-17,6.5148,6.5148,6.3789,6.3942,193285,0
2013-06-18,6.3718,6.3718,6.2204,6.2736,397891,0
2013-06-19,6.296,6.3337,6.2657,6.2736,217366,0
2013-06-20,6.2281,6.2281,6.1374,6.1828,429965,0
2013-06-21,6.1224,6.2131,6.1224,6.1828,344743,0
2013-06-24,6.1071,6.2811,5.9335,6.2131,695947,0
2013-06-25,6.2131,6.2585,6.047,6.1979,360163,0
2013-06-26,6.2131,6.47,6.2131,6.4472,282043,0
2013-06-27,6.4545,6.583,6.4393,6.5603,209636,0
2013-06-28,6.5681,6.5753,6.4771,6.4924,130400,0
2013-07-01,6.4771,6.5753,6.4771,6.5074,197712,0
2013-07-02,6.5074,6.53,6.4018,6.4097,215881,0
2013-07-03,6.3337,6.3642,6.2657,6.3337,176324,0
2013-07-05,6.3337,6.3337,6.1908,6.2355,266780,0
2013-07-08,6.2585,6.3261,6.2281,6.2432,244562,0
2013-07-09,6.2432,6.2585,6.1753,6.2355,225015,0
2013-07-10,6.2048,6.25,6.1742,6.2426,264982,0
2013-07-11,6.2731,6.3867,6.2651,6.3642,250497,0
2013-07-12,6.341,6.3561,6.2426,6.25,182303,0
2013-07-15,6.25,6.3034,6.1896,6.1896,140422,0
2013-07-16,6.1591,6.1896,6.0908,6.1512,250183,0
2013-07-17,6.1742,6.2124,6.1359,6.2124,206876,0
2013-07-18,6.1968,6.2347,6.1666,6.1742,146503,0
2013-07-19,6.1591,6.1742,6.0984,6.1058,227181,0
2013-07-22,6.0908,6.0908,5.9537,5.992,404292,0
2013-07-23,6.0071,6.1058,5.9537,6.0984,425893,0
2013-07-24,6.0754,6.0754,6.0147,6.045,222835,0
2013-07-25,5.9996,5.9996,5.9006,5.9617,280651,0
2013-07-26,5.9313,6.0677,5.9236,6.045,207392,0
2013-07-29,6.0374,6.0677,6.0071,6.0604,144004,0
2013-07-30,6.0754,6.0984,6.0374,6.0908,202006,0
2013-07-31,6.0299,6.0908,5.9996,6.0604,204648,0
2013-08-01,6.0754,6.1058,5.9996,6.0222,154333,0
2013-08-02,5.9844,6.0604,5.9844,6.0374,157532,0
2013-08-05,5.9996,6.0604,5.9996,6.0374,167316,0
2013-08-06,5.992,6.0071,5.9236,5.9765,163216,0
2013-08-07,5.9236,5.9765,5.9006,5.9617,182949,0
2013-08-08,5.9617,6.0222,5.9313,5.9385,159021,0
2013-08-09,5.9617,5.9617,5.9006,5.9537,161445,0
2013-08-12,5.9459,5.9529,5.8995,5.9376,278943,0
2013-08-13,5.8995,5.9304,5.8538,5.8614,257161,0
2013-08-14,5.8232,5.8769,5.8156,5.8614,153020,0
2013-08-15,5.8079,5.8232,5.7623,5.7852,302463,0
2013-08-16,5.7543,5.7623,5.693,5.7087,292317,0
2013-08-19,5.693,5.693,5.6324,5.6628,356994,0
2013-08-20,5.6861,5.8384,5.6702,5.8232,279690,0
2013-08-21,5.831,5.831,5.7774,5.8079,173351,0
2013-08-22,5.7852,5.8995,5.7852,5.8844,213308,0
2013-08-23,5.8614,5.8995,5.8538,5.8769,192734,0
2013-08-26,5.8614,5.8691,5.8232,5.8232,167843,0
2013-08-27,5.7924,5.831,5.7774,5.8232,210697,0
2013-08-28,5.8079,5.831,5.8079,5.8156,125802,0
2013-08-29,5.8079,5.8079,5.739,5.8079,168346,0
2013-08-30,5.8384,5.8384,5.739,5.7698,161948,0
2013-09-03,5.7846,5.792,5.6919,5.7228,212270,0
2013-09-04,5.6999,5.746,5.6847,5.7228,262703,0
2013-09-05,5.6999,5.7228,5.6536,5.6536,144754,0
2013-09-06,5.6612,5.7307,5.6536,5.7228,186491,0
2013-09-09,5.747,5.7698,5.7316,5.7698,231080,0
2013-09-10,5.7381,5.769,5.7307,5.7615,175658,0
2013-09-11,5.792,5.792,5.6919,5.7228,233974,0
2013-09-12,5.6999,5.7615,5.6999,5.7228,239821,0
2013-09-13,5.6999,5.769,5.6999,5.7075,272112,0
2013-09-16,5.7381,5.792,5.7381,5.7381,405861,0
2013-09-17,5.7381,5.8768,5.7307,5.8613,310732,0
2013-09-18,5.8845,6.0688,5.8457,6.0227,311977,0
2013-09-19,6.038,6.0688,5.9921,6.0075,225931,0
2013-09-20,6.0075,6.0616,5.9692,6.0616,123066,0
2013-09-23,6.038,6.0999,6.0227,6.0616,225526,0
2013-09-24,6.0616,6.1381,6.0616,6.1307,179026,0
2013-09-25,6.1151,6.1844,6.1151,6.1381,204528,0
2013-09-26,6.1307,6.1692,6.1228,6.1615,114882,0
2013-09-27,6.1381,6.1767,6.1072,6.1537,108000,0
2013-09-30,6.146,6.1994,6.1307,6.1692,146759,0
2013-10-01,6.1924,6.2074,6.1615,6.1615,98032,0
2013-10-02,6.1615,6.1994,6.0999,6.146,112212,0
2013-10-03,6.1615,6.1615,6.0768,6.0768,105879,0
2013-10-04,6.1072,6.1307,6.0768,6.0999,156359,0
2013-10-07,6.0844,6.0999,5.9615,5.9615,194820,0
2013-10-08,5.9381,5.9692,5.9307,5.9464,110716,0
2013-10-09,5.9229,6.0307,5.9229,5.9846,125576,0
2013-10-10,5.9846,5.9921,5.9381,5.9692,85866,0
2013-10-11,5.9381,5.9765,5.9229,5.9615,90078,0
2013-10-14,5.9615,5.9765,5.9307,5.9535,145234,0
2013-10-15,5.9372,5.9526,5.9299,5.9299,78677,0
2013-10-16,5.914,6.007,5.8833,5.9918,246394,0
2013-10-17,5.976,6.0845,5.976,6.0769,119821,0
2013-10-18,6.1154,6.1621,6.0223,6.0456,226150,0
2013-10-21,6.0456,6.0769,5.9993,6.0615,223573,0
2013-10-22,6.0769,6.0769,6.0377,6.0456,113765,0
2013-10-23,6.0377,6.1849,6.0377,6.1621,150291,0
2013-10-24,6.1386,6.2159,6.1311,6.1621,195203,0
2013-10-25,6.1621,6.2237,6.1621,6.1931,91353,0
2013-10-28,6.1931,6.2237,6.1466,6.1466,163039,0
2013-10-29,6.1621,6.2004,6.1621,6.1773,115494,0
2013-10-30,6.1773,6.1931,6.1,6.1311,140027,0
2013-10-31,6.1849,6.1849,6.0531,6.0845,169744,0
2013-11-01,6.1154,6.1154,5.984,5.9918,198159,0
2013-11-04,6.0223,6.0377,5.9918,5.9993,186942,0
2013-11-05,6.007,6.0531,5.984,6.0304,197762,0
2013-11-06,6.0377,6.1,6.007,6.0769,247931,0
2013-11-07,6.0456,6.1466,6.0377,6.1232,133518,0
2013-11-08,6.1154,6.1154,6.0531,6.0845,218499,0
2013-11-11,6.0845,6.1232,6.0688,6.1154,128659,0
2013-11-12,6.1145,6.1145,5.9044,5.9278,397407,0
2013-11-13,5.9512,5.9666,5.9199,5.9666,242753,0
2013-11-14,5.9353,6.0211,5.9044,5.9666,304140,0
2013-11-15,5.9432,5.9822,5.8809,5.8965,407944,0
2013-11-18,5.873,5.9512,5.873,5.9432,198297,0
2013-11-19,5.9278,5.9512,5.9199,5.9353,155148,0
2013-11-20,5.9278,5.9353,5.8965,5.8965,148093,0
2013-11-21,5.8965,5.9199,5.8575,5.8887,279448,0
2013-11-22,5.8887,5.8887,5.8342,5.873,265160,0
2013-11-25,5.8657,5.8809,5.8421,5.8575,309921,0
2013-11-26,5.8421,5.8809,5.8262,5.8657,263550,0
2013-11-27,5.8809,5.8809,5.8262,5.8575,160221,0
2013-11-29,5.8887,5.8887,5.8342,5.8657,137445,0
2013-12-02,5.8499,5.8887,5.8421,5.8575,198254,0
2013-12-03,5.8421,5.9044,5.8421,5.8887,145121,0
2013-12-04,5.8421,5.8887,5.8421,5.873,194218,0
2013-12-05,5.8499,5.873,5.7874,5.7874,252131,0
2013-12-06,5.8108,5.8188,5.7407,5.7488,328924,0
2013-12-09,5.7644,5.8031,5.7644,5.7798,275089,0
2013-12-10,5.8182,5.8257,5.7635,5.7709,348103,0
2013-12-11,5.7709,5.8025,5.7553,5.8025,317296,0
2013-12-12,5.8182,5.8257,5.7709,5.8257,245402,0
2013-12-13,5.8102,5.8257,5.7868,5.8257,245373,0
2013-12-16,5.8257,5.8654,5.8025,5.8573,400148,0
2013-12-17,5.8416,5.9201,5.8337,5.8965,460887,0
2013-12-18,5.9045,5.9516,5.8886,5.928,254865,0
2013-12-19,5.8965,5.9983,5.8965,5.9829,317290,0
2013-12-20,5.9908,6.0455,5.9908,6.0455,395555,0
2013-12-23,6.0455,6.1159,6.0375,6.1005,583280,0
2013-12-24,6.077,6.1081,6.077,6.1005,205441,0
2013-12-26,6.0688,6.0926,6.0455,6.0926,267434,0
2013-12-27,6.077,6.077,5.9983,6.0299,233162,0
2013-12-30,6.0455,6.0455,6.0063,6.0063,282768,0
2013-12-31,5.9983,6.0299,5.959,5.959,338037,0
2014-01-02,5.9671,5.9829,5.9356,5.9671,129033,0
2014-01-03,5.9748,6.0375,5.9516,6.0375,137264,0
2014-01-06,6.053,6.1081,6.0375,6.0926,214448,0
2014-01-07,6.124,6.1477,6.0926,6.124,159544,0
2014-01-08,6.0926,6.124,6.077,6.0848,185750,0
2014-01-09,6.1159,6.132,6.0926,6.1159,223981,0
2014-01-10,6.132,6.1868,6.132,6.1713,198866,0
2014-01-13,6.178,6.2176,6.1543,6.1704,411364,0
2014-01-14,6.1543,6.1938,6.1543,6.1859,117863,0
2014-01-15,6.178,6.2098,6.178,6.2017,148069,0
2014-01-16,6.2254,6.2491,6.2098,6.2333,159713,0
2014-01-17,6.2333,6.273,6.2254,6.2572,178113,0
2014-01-21,6.304,6.3125,6.273,6.273,219131,0
2014-01-22,6.2646,6.304,6.2646,6.304,146181,0
2014-01-23,6.3125,6.3593,6.2964,6.3281,297418,0
2014-01-24,6.3356,6.3439,6.2964,6.3125,116556,0
2014-01-27,6.3519,6.3593,6.2491,6.2646,193821,0
2014-01-28,6.2964,6.2964,6.2646,6.2807,132510,0
2014-01-29,6.2572,6.2964,6.2572,6.2964,159946,0
2014-01-30,6.2964,6.3281,6.2887,6.3281,111411,0
2014-01-31,6.3593,6.3751,6.3439,6.3439,231787,0
2014-02-03,6.3751,6.3912,6.3439,6.3519,223633,0
2014-02-04,6.3912,6.3912,6.3199,6.3199,139110,0
2014-02-05,6.3356,6.3356,6.2807,6.2964,240247,0
2014-02-06,6.2964,6.3281,6.273,6.2964,206582,0
2014-02-07,6.2887,6.3519,6.2887,6.3356,87742,0
2014-02-10,6.3356,6.3751,6.3356,6.3519,165397,0
2014-02-11,6.391,6.391,6.343,6.343,196488,0
2014-02-12,6.367,6.3829,6.343,6.3511,101267,0
2014-02-13,6.3511,6.3511,6.3349,6.343,57938,0
2014-02-14,6.3511,6.3585,6.3349,6.343,101019,0
2014-02-18,6.4144,6.4144,6.1841,6.1841,124368,0
2014-02-19,6.2953,6.391,6.2953,6.367,212408,0
2014-02-20,6.3585,6.3829,6.3585,6.3744,64395,0
2014-02-21,6.4062,6.4144,6.391,6.3983,79116,0
2014-02-24,6.4144,6.4221,6.3585,6.391,202572,0
2014-02-25,6.367,6.4062,6.367,6.3744,113197,0
2014-02-26,6.391,6.4221,6.3744,6.3829,124905,0
2014-02-27,6.3744,6.3983,6.3585,6.391,179770,0
2014-02-28,6.3744,6.4062,6.367,6.367,161293,0
2014-03-03,6.3829,6.4464,6.3744,6.4305,283935,0
2014-03-04,6.438,6.454,6.4305,6.438,129504,0
2014-03-05,6.462,6.4777,6.438,6.454,140482,0
2014-03-06,6.4777,6.4859,6.3829,6.3983,232744,0
2014-03-07,6.391,6.391,6.343,6.367,268696,0
2014-03-10,6.391,6.462,6.3511,6.462,155056,0
2014-03-11,6.4305,6.4703,6.4221,6.4305,170678,0
2014-03-12,6.4298,6.4855,6.4134,6.4697,117425,0
2014-03-13,6.4855,6.4933,6.4614,6.4933,102831,0
2014-03-14,6.4855,6.4933,6.4455,6.4697,99532,0
2014-03-17,6.4933,6.4933,6.4212,6.4298,174111,0
2014-03-18,6.4697,6.4697,6.3972,6.3972,164739,0
2014-03-19,6.3898,6.4298,6.3499,6.3499,183682,0
2014-03-20,6.3414,6.3499,6.2855,6.3174,221382,0
2014-03-21,6.3414,6.3816,6.3414,6.3816,151450,0
2014-03-24,6.3816,6.4455,6.3574,6.4372,132470,0
2014-03-25,6.4053,6.4372,6.4053,6.4372,113833,0
2014-03-26,6.4134,6.4614,6.4134,6.4298,153252,0
2014-03-27,6.4298,6.4855,6.4212,6.4372,187660,0
2014-03-28,6.4534,6.4697,6.4298,6.4455,188887,0
2014-03-31,6.4773,6.4773,6.4212,6.4697,146096,0
2014-04-01,6.4773,6.4773,6.4455,6.4614,181204,0
2014-04-02,6.4697,6.4697,6.4372,6.4614,188012,0
2014-04-03,6.4855,6.5095,6.4455,6.4933,129843,0
2014-04-04,6.4855,6.5173,6.4855,6.5173,146664,0
2014-04-07,6.5253,6.5253,6.4855,6.4855,173493,0
2014-04-08,6.4933,6.5331,6.4855,6.5173,143885,0
2014-04-09,6.5324,6.5405,6.5005,6.5005,111739,0
2014-04-10,6.5163,6.5324,6.4844,6.5005,137001,0
2014-04-11,6.4844,6.5163,6.4763,6.5005,155769,0
2014-04-14,6.4844,6.4925,6.4442,6.4525,232055,0
2014-04-15,6.4525,6.5005,6.4442,6.4844,194275,0
2014-04-16,6.5085,6.5245,6.4925,6.5245,148441,0
2014-04-17,6.5489,6.5489,6.5085,6.5405,124615,0
2014-04-21,6.5405,6.5809,6.5405,6.5489,184741,0
2014-04-22,6.5647,6.5727,6.5405,6.5567,134145,0
2014-04-23,6.5727,6.5889,6.5647,6.5809,128054,0
2014-04-24,6.5727,6.6288,6.5727,6.6212,118016,0
2014-04-25,6.6288,6.6693,6.6212,6.6288,157749,0
2014-04-28,6.6449,6.6853,6.6126,6.6288,285609,0
2014-04-29,6.6212,6.6212,6.5809,6.5809,236180,0
2014-04-30,6.6126,6.6374,6.5889,6.5889,292577,0
2014-05-01,6.5967,6.6611,6.5967,6.6288,232450,0
2014-05-02,6.6288,6.6374,6.6126,6.6126,228037,0
2014-05-05,6.6374,6.6449,6.6126,6.6126,164268,0
2014-05-06,6.6126,6.6693,6.6126,6.6449,240245,0
2014-05-07,6.6693,6.6853,6.6611,6.6611,259629,0
2014-05-08,6.6611,6.7092,6.6611,6.6934,218048,0
2014-05-09,6.6925,6.7247,6.6925,6.7085,158104,0
2014-05-12,6.7085,6.733,6.6925,6.6925,200548,0
2014-05-13,6.7169,6.7247,6.6925,6.7006,234029,0
2014-05-14,6.7085,6.733,6.6925,6.7006,267752,0
2014-05-15,6.7247,6.7491,6.7085,6.7169,211882,0
2014-05-16,6.7169,6.7409,6.7085,6.7169,269837,0
2014-05-19,6.7491,6.7734,6.7169,6.7169,365465,0
2014-05-20,6.7409,6.7651,6.7247,6.7409,250106,0
2014-05-21,6.7409,6.7734,6.733,6.7491,282045,0
2014-05-22,6.7491,6.7651,6.7491,6.7491,149445,0
2014-05-23,6.7651,6.7814,6.7572,6.7651,98611,0
2014-05-27,6.7734,6.7814,6.7572,6.7651,172453,0
2014-05-28,6.7651,6.7896,6.7651,6.7814,198258,0
2014-05-29,6.7814,6.8055,6.7734,6.7896,268063,0
2014-05-30,6.8055,6.8055,6.7814,6.7977,280816,0
2014-06-02,6.8216,6.8216,6.7814,6.7896,223215,0
2014-06-03,6.7896,6.7977,6.7734,6.7814,190353,0
2014-06-04,6.7734,6.7734,6.6763,6.6844,401834,0
2014-06-05,6.6682,6.733,6.6682,6.7006,200500,0
2014-06-06,6.7006,6.7734,6.7006,6.7491,206901,0
2014-06-09,6.7491,6.7734,6.7491,6.7651,164551,0
2014-06-10,6.7734,6.7896,6.7572,6.7572,193873,0
2014-06-11,6.7643,6.7889,6.7401,6.7484,203580,0
2014-06-12,6.7401,6.7889,6.7401,6.7728,118904,0
2014-06-13,6.7728,6.7889,6.7401,6.7643,173636,0
2014-06-16,6.7562,6.8134,6.7562,6.7562,207748,0
2014-06-17,6.7562,6.7889,6.7484,6.7562,250072,0
2014-06-18,6.7806,6.8134,6.7643,6.7889,103127,0
2014-06-19,6.8134,6.8134,6.7643,6.7643,154580,0
2014-06-20,6.7889,6.8213,6.7806,6.7889,121627,0
2014-06-23,6.797,6.8539,6.7889,6.8296,127835,0
2014-06-24,6.8377,6.8459,6.8213,6.8459,106845,0
2014-06-25,6.8459,6.8865,6.8377,6.8784,177095,0
2014-06-26,6.8865,6.9028,6.8703,6.8865,96988,0
2014-06-27,6.8784,6.9108,6.8784,6.8865,155599,0
2014-06-30,6.919,6.9272,6.862,6.862,159679,0
2014-07-01,6.9514,6.9514,6.8539,6.8784,204492,0
2014-07-02,6.8703,6.8865,6.805,6.8539,348201,0
2014-07-03,6.8296,6.8296,6.7237,6.7728,375341,0
2014-07-07,6.8213,6.9431,6.8134,6.9108,270895,0
2014-07-08,6.919,6.9431,6.8865,6.8946,183810,0
2014-07-09,6.9351,6.9431,6.8865,6.9351,168409,0
2014-07-10,6.9344,7.0076,6.9344,6.9832,167274,0
2014-07-11,6.967,7,6.9506,6.9589,128128,0
2014-07-14,6.9344,6.9506,6.8937,6.9098,178121,0
2014-07-15,6.8773,6.9098,6.8611,6.8611,320712,0
2014-07-16,6.8689,6.8689,6.8362,6.8524,156124,0
2014-07-17,6.8773,6.9098,6.8283,6.8362,136373,0
2014-07-18,6.8524,6.9181,6.8524,6.9181,81623,0
2014-07-21,6.9017,6.9506,6.9017,6.9262,80992,0
2014-07-22,6.9344,6.9589,6.9098,6.9181,80290,0
2014-07-23,6.9262,6.9426,6.8853,6.9344,148645,0
2014-07-24,6.9017,6.9262,6.8611,6.8773,149697,0
2014-07-25,6.8853,6.9262,6.8773,6.8773,103825,0
2014-07-28,6.8773,6.9098,6.8773,6.8773,149083,0
2014-07-29,6.8689,6.8937,6.8689,6.8773,138714,0
2014-07-30,6.8446,6.8611,6.7954,6.8199,241521,0
2014-07-31,6.8034,6.8283,6.7544,6.7627,152109,0
2014-08-01,6.7793,6.8283,6.7627,6.8199,228180,0
2014-08-04,6.8362,6.8362,6.7627,6.7627,123041,0
2014-08-05,6.7708,6.7869,6.7627,6.7793,67919,0
2014-08-06,6.7544,6.8611,6.7544,6.8283,145280,0
2014-08-07,6.8199,6.8524,6.8199,6.8524,74307,0
2014-08-08,6.8853,6.9262,6.8773,6.9017,123895,0
2014-08-11,6.9092,6.9337,6.8844,6.8926,119735,0
2014-08-12,6.9009,6.9009,6.8681,6.8926,89324,0
2014-08-13,6.8926,6.9666,6.8761,6.9255,81317,0
2014-08-14,6.9337,6.942,6.9009,6.9092,133784,0
2014-08-15,6.9337,6.9337,6.9092,6.9092,90000,0
2014-08-18,6.9173,6.9255,6.8926,6.8926,118390,0
2014-08-19,6.8926,6.9092,6.8844,6.8844,171367,0
2014-08-20,6.9092,6.9092,6.8844,6.8844,94577,0
2014-08-21,6.8926,6.9092,6.8681,6.8926,99523,0
2014-08-22,6.8761,6.8926,6.8681,6.8681,102899,0
2014-08-25,6.8681,6.8761,6.8351,6.8351,150127,0
2014-08-26,6.8432,6.8844,6.8432,6.8844,130703,0
2014-08-27,6.9092,6.9586,6.8926,6.9255,114154,0
2014-08-28,6.9586,6.9666,6.9255,6.9501,97278,0
2014-08-29,6.9666,7.0239,6.942,6.9586,227598,0
2014-09-02,6.975,6.983,6.9173,6.9337,122226,0
2014-09-03,6.9501,6.9501,6.8926,6.9173,143987,0
2014-09-04,6.9337,6.9501,6.9173,6.9337,104531,0
2014-09-05,6.9255,6.975,6.9092,6.9092,120656,0
2014-09-08,6.9255,6.942,6.8926,6.9255,121763,0
2014-09-09,6.9255,6.9586,6.9173,6.942,138532,0
2014-09-10,6.9577,6.9659,6.9411,6.9494,142871,0
2014-09-11,6.9494,6.9577,6.908,6.908,142772,0
2014-09-12,6.908,6.9164,6.8666,6.875,65935,0
2014-09-15,6.875,6.8913,6.85,6.85,98547,0
2014-09-16,6.85,6.8666,6.8334,6.8586,100065,0
2014-09-17,6.8666,6.908,6.85,6.8831,122142,0
2014-09-18,6.875,6.9411,6.875,6.9164,136794,0
2014-09-19,6.8998,6.9411,6.875,6.9245,139400,0
2014-09-22,6.908,6.9164,6.8831,6.8998,91013,0
2014-09-23,6.9164,6.9164,6.8334,6.8586,330188,0
2014-09-24,6.85,6.8586,6.8334,6.8416,202922,0
2014-09-25,6.8586,6.8586,6.8252,6.8252,136188,0
2014-09-26,6.8252,6.8666,6.8252,6.85,57090,0
2014-09-29,6.875,6.8913,6.85,6.8831,131116,0
2014-09-30,6.9164,6.9411,6.8998,6.9245,137563,0
2014-10-01,6.9494,6.9659,6.908,6.9164,241261,0
2014-10-02,6.9245,6.9328,6.8666,6.8913,204856,0
2014-10-03,6.9164,6.9164,6.875,6.8998,156484,0
2014-10-06,6.9164,6.9577,6.908,6.9164,146152,0
2014-10-07,6.908,6.9826,6.908,6.9743,160875,0
2014-10-08,6.9577,7.0159,6.9411,6.9826,291691,0
2014-10-09,7.0153,7.0229,6.9484,6.9734,170688,0
2014-10-10,6.9818,6.9818,6.9151,6.9234,151682,0
2014-10-13,6.9234,6.9484,6.8985,6.9234,132277,0
2014-10-14,6.9569,6.9734,6.9234,6.9234,169597,0
2014-10-15,6.9316,6.9649,6.8818,6.9234,193801,0
2014-10-16,6.9067,6.9818,6.9067,6.9569,170703,0
2014-10-17,6.9649,7.0063,6.9569,6.9649,161990,0
2014-10-20,6.9569,7.0063,6.9401,6.9484,163841,0
2014-10-21,6.9401,7.0153,6.9151,6.9898,276610,0
2014-10-22,6.9898,7.0063,6.9649,6.9898,95386,0
2014-10-23,7.0063,7.0229,6.9649,6.9734,107236,0
2014-10-24,6.9649,6.9986,6.9649,6.9818,45483,0
2014-10-27,6.9898,7.0063,6.9649,6.9818,98803,0
2014-10-28,6.9898,7.0229,6.9818,7.0229,184533,0
2014-10-29,6.9986,7.0731,6.9986,7.0482,142788,0
2014-10-30,7.0153,7.0482,7.0153,7.0153,157417,0
2014-10-31,7.0229,7.0229,6.9569,6.9898,184886,0
2014-11-03,6.9986,7.0397,6.9151,6.9316,307356,0
2014-11-04,6.9316,6.9316,6.8068,6.9234,482455,0
2014-11-05,6.9067,6.9734,6.8569,6.9316,250517,0
2014-11-06,6.9151,6.9316,6.8902,6.9151,198815,0
2014-11-07,6.9067,6.9151,6.8818,6.8985,116405,0
2014-11-10,6.8985,6.9234,6.8734,6.9234,235022,0
2014-11-11,6.9067,6.9067,6.8484,6.8734,368333,0
2014-11-12,6.8153,6.8403,6.8068,6.8403,202933,0
2014-11-13,6.8395,6.8643,6.7977,6.7977,274911,0
2014-11-14,6.7977,6.8308,6.7892,6.8225,96300,0
2014-11-17,6.8225,6.8225,6.7892,6.8225,129128,0
2014-11-18,6.8058,6.8143,6.7892,6.8058,85144,0
2014-11-19,6.7892,6.8058,6.7638,6.8058,199172,0
2014-11-20,6.8143,6.8225,6.7892,6.8058,60589,0
2014-11-21,6.7892,6.8058,6.7807,6.7807,137378,0
2014-11-24,6.7807,6.7892,6.7306,6.7638,282035,0
2014-11-25,6.7638,6.7807,6.7558,6.7558,99011,0
2014-11-26,6.7726,6.7807,6.7558,6.7558,121299,0
2014-11-28,6.7807,6.7892,6.7558,6.7726,92485,0
2014-12-01,6.7892,6.7977,6.7389,6.7389,244258,0
2014-12-02,6.7221,6.8058,6.7221,6.7977,191928,0
2014-12-03,6.7977,6.8395,6.7977,6.8225,150854,0
2014-12-04,6.8395,6.8811,6.8308,6.8728,201650,0
2014-12-05,6.8561,6.8643,6.8225,6.8561,205884,0
2014-12-08,6.8561,6.8561,6.8143,6.8477,148875,0
2014-12-09,6.8058,6.8811,6.7977,6.8811,167526,0
2014-12-10,6.8979,6.8979,6.8477,6.8561,221994,0
2014-12-11,6.8728,6.8728,6.8143,6.8395,205120,0
2014-12-12,6.825,6.8672,6.8168,6.8672,180277,0
2014-12-15,6.8672,6.8755,6.8082,6.8334,226752,0
2014-12-16,6.825,6.8589,6.825,6.8589,107803,0
2014-12-17,6.8502,6.8589,6.825,6.8589,206147,0
2014-12-18,6.8589,6.8755,6.8416,6.8589,141821,0
2014-12-19,6.8589,6.8839,6.8416,6.8672,172601,0
2014-12-22,6.8672,6.9094,6.8334,6.8502,255467,0
2014-12-23,6.8672,6.9008,6.8502,6.8672,150671,0
2014-12-24,6.8502,6.8839,6.8416,6.8672,98219,0
2014-12-26,6.8755,6.9176,6.8334,6.9094,233496,0
2014-12-29,6.9176,6.9176,6.8502,6.8672,129888,0
2014-12-30,6.8589,6.9008,6.8416,6.9008,169990,0
2014-12-31,6.8924,6.8924,6.8589,6.8924,219331,0
2015-01-02,6.8924,6.926,6.8839,6.8924,153016,0
2015-01-05,6.9008,6.9596,6.9008,6.9596,113384,0
2015-01-06,6.9681,7.0437,6.9596,7.0099,237346,0
2015-01-07,7.002,7.0691,7.002,7.0525,280665,0
2015-01-08,7.0269,7.0358,6.9847,7.002,143050,0
2015-01-09,7.0099,7.0607,6.9847,7.0358,82153,0
2015-01-12,7.0463,7.055,7.0041,7.0212,202995,0
2015-01-13,7.0212,7.1224,7.0212,7.1054,230544,0
2015-01-14,7.0972,7.1393,7.0717,7.0717,190291,0
2015-01-15,7.0717,7.1313,7.0717,7.1313,138820,0
2015-01-16,7.1313,7.1393,7.0805,7.1054,113156,0
2015-01-20,7.0972,7.1224,7.0887,7.0972,107415,0
2015-01-21,7.1143,7.1143,7.0463,7.0805,155844,0
2015-01-22,7.0972,7.1393,7.0972,7.1143,162861,0
2015-01-23,7.1143,7.1224,7.1054,7.1143,104885,0
2015-01-26,7.1224,7.1224,7.1054,7.1054,134128,0
2015-01-27,7.1143,7.1482,7.1143,7.1313,155999,0
2015-01-28,7.1224,7.1818,7.1224,7.1732,117115,0
2015-01-29,7.1901,7.2239,7.1732,7.1818,188570,0
2015-01-30,7.2071,7.2749,7.2071,7.258,229186,0
2015-02-02,7.2749,7.3003,7.258,7.2916,205892,0
2015-02-03,7.2916,7.317,7.2325,7.2325,200268,0
2015-02-04,7.2325,7.2664,7.1818,7.2664,206531,0
2015-02-05,7.2835,7.317,7.2492,7.2749,201324,0
2015-02-06,7.258,7.2916,7.1901,7.1901,272042,0
2015-02-09,7.2158,7.2158,7.1482,7.1818,144511,0
2015-02-10,7.2097,7.2357,7.1843,7.2097,379672,0
2015-02-11,7.2267,7.2437,7.1674,7.1674,154390,0
2015-02-12,7.2015,7.2015,7.1587,7.1587,127581,0
2015-02-13,7.1843,7.1928,7.1587,7.1674,170839,0
2015-02-17,7.1759,7.1759,6.9463,6.9631,429156,0
2015-02-18,6.9719,7.0737,6.9463,7.0737,253946,0
2015-02-19,7.0824,7.1418,7.0568,7.0995,208190,0
2015-02-20,7.1079,7.1418,7.0653,7.0653,183508,0
2015-02-23,7.0824,7.1335,7.0483,7.0737,211154,0
2015-02-24,7.0824,7.1163,7.0568,7.1079,149466,0
2015-02-25,7.1163,7.1418,7.1079,7.1163,102881,0
2015-02-26,7.1247,7.1335,7.0568,7.0824,123960,0
2015-02-27,7.1163,7.1503,7.0824,7.1503,100512,0
2015-03-02,7.1674,7.1674,7.1335,7.1418,91977,0
2015-03-03,7.1418,7.1674,7.1335,7.1587,108090,0
2015-03-04,7.1587,7.1843,7.1503,7.1759,105268,0
2015-03-05,7.1759,7.1928,7.1418,7.1759,88682,0
2015-03-06,7.1247,7.1247,7.0226,7.0653,131138,0
2015-03-09,7.0653,7.0995,7.0653,7.0737,69947,0
2015-03-10,7.1106,7.1278,7.0933,7.102,76461,0
2015-03-11,7.1106,7.1106,7.0593,7.0679,71374,0
2015-03-12,7.0763,7.102,7.0593,7.0593,56046,0
2015-03-13,7.0507,7.0679,7.0078,7.0078,175985,0
2015-03-16,7.0168,7.0421,7.0078,7.0078,101564,0
2015-03-17,7.0078,7.0078,6.9738,6.9824,115253,0
2015-03-18,6.9907,7.085,6.9907,7.0763,104139,0
2015-03-19,7.0593,7.0763,6.9996,7.0078,180429,0
2015-03-20,7.0339,7.085,7.0339,7.0593,77344,0
2015-03-23,7.0763,7.085,7.0593,7.0679,96298,0
2015-03-24,7.0593,7.1106,7.0507,7.1106,78165,0
2015-03-25,7.102,7.1278,7.0507,7.0593,90565,0
2015-03-26,7.0763,7.102,7.0593,7.0933,73952,0
2015-03-27,7.0763,7.1278,7.0679,7.1106,89863,0
2015-03-30,7.0933,7.102,7.0421,7.0507,115253,0
2015-03-31,7.0679,7.1704,7.0507,7.1704,225479,0
2015-04-01,7.1789,7.1789,7.1447,7.1447,120752,0
2015-04-02,7.1619,7.1619,7.0763,7.0933,110808,0
2015-04-06,7.1106,7.1361,7.0593,7.0593,132924,0
2015-04-07,7.0507,7.1447,7.0507,7.0933,176418,0
2015-04-08,7.102,7.1278,7.0933,7.119,75354,0
2015-04-09,7.1106,7.119,7.085,7.0933,119355,0
2015-04-10,7.0933,7.119,7.0763,7.085,78400,0
2015-04-13,7.1046,7.1217,7.0534,7.1133,159470,0
2015-04-14,7.1133,7.1732,7.1133,7.165,197419,0
2015-04-15,7.165,7.1732,7.1046,7.1046,161301,0
2015-04-16,7.1217,7.1307,7.1046,7.1307,51261,0
2015-04-17,7.1133,7.1387,7.1046,7.1307,117334,0
2015-04-20,7.1217,7.1732,7.1217,7.165,117718,0
2015-04-21,7.1559,7.1559,7.1217,7.1307,78126,0
2015-04-22,7.1479,7.1559,7.1046,7.1307,73922,0
2015-04-23,7.1217,7.1559,7.1217,7.1387,82061,0
2015-04-24,7.1307,7.1307,7.1046,7.1217,78706,0
2015-04-27,7.1479,7.1732,7.1217,7.1307,207661,0
2015-04-28,7.1387,7.1479,7.1217,7.1307,71122,0
2015-04-29,7.1217,7.1387,7.1046,7.1387,141082,0
2015-04-30,7.1387,7.1479,7.1046,7.1387,106039,0
2015-05-01,7.1307,7.1307,7.0961,7.0961,115354,0
2015-05-04,7.1217,7.1217,7.0874,7.0961,104415,0
2015-05-05,7.0961,7.1217,7.0874,7.1217,103594,0
2015-05-06,7.1133,7.1133,7.0191,7.0363,212125,0
2015-05-07,7.0363,7.0534,7.0191,7.0534,100488,0
2015-05-08,7.079,7.0961,7.0618,7.079,113609,0
2015-05-11,7.09,7.09,6.9605,6.9865,223136,0
2015-05-12,6.9693,7.0556,6.9431,7.0211,154929,0
2015-05-13,7.0124,7.0385,6.9953,7.0294,145091,0
2015-05-14,7.0211,7.0641,7.0211,7.0385,99930,0
2015-05-15,7.0556,7.0728,7.0468,7.0728,74549,0
2015-05-18,7.0556,7.0641,6.9953,7.0468,167630,0
2015-05-19,7.0294,7.0385,6.9347,7.0036,245482,0
2015-05-20,7.0124,7.0211,6.9693,7.0036,100625,0
2015-05-21,6.9953,7.0385,6.9953,6.9953,100741,0
2015-05-22,7.0124,7.0124,6.952,6.9865,82559,0
2015-05-26,6.9865,7.0036,6.952,6.978,87832,0
2015-05-27,6.9953,7.0211,6.9865,7.0211,40760,0
2015-05-28,7.0211,7.0294,6.978,7.0124,94398,0
2015-05-29,7.0294,7.0294,6.9953,7.0124,95301,0
2015-06-01,7.0211,7.0385,6.9865,6.9865,166845,0
2015-06-02,6.9865,7.0124,6.9605,6.9865,117650,0
2015-06-03,6.9693,6.9865,6.9431,6.9431,172767,0
2015-06-04,6.9431,6.9605,6.9001,6.9174,239231,0
2015-06-05,6.8829,6.8829,6.8138,6.8829,202527,0
2015-06-08,6.8654,6.8743,6.8398,6.8398,179714,0
2015-06-09,6.8336,6.8421,6.7467,6.8164,248470,0
2015-06-10,6.7988,6.8249,6.773,6.7903,165182,0
2015-06-11,6.7815,6.8076,6.773,6.7988,189065,0
2015-06-12,6.8164,6.8598,6.7815,6.7815,152824,0
2015-06-15,6.8164,6.8683,6.8076,6.8683,85339,0
2015-06-16,6.8598,6.8857,6.8249,6.8598,91674,0
2015-06-17,6.8771,6.8771,6.8421,6.8598,108030,0
2015-06-18,6.8509,6.9118,6.8509,6.9118,89365,0
2015-06-19,6.9031,6.9204,6.8771,6.9031,56776,0
2015-06-22,6.9118,6.9118,6.8598,6.8683,66218,0
2015-06-23,6.8771,6.9204,6.8509,6.9031,87835,0
2015-06-24,6.9118,6.9204,6.8771,6.8857,80271,0
2015-06-25,6.8944,6.9118,6.8683,6.9031,73821,0
2015-06-26,6.8944,6.8944,6.8683,6.8771,81305,0
2015-06-29,6.8598,6.8598,6.7988,6.8164,143496,0
2015-06-30,6.8509,6.8683,6.7988,6.8598,221280,0
2015-07-01,6.8598,6.8683,6.8164,6.8336,119656,0
2015-07-02,6.8249,6.8598,6.8076,6.8076,71864,0
2015-07-06,6.8249,6.8598,6.8164,6.8164,56661,0
2015-07-07,6.8421,6.8857,6.8421,6.8771,128527,0
2015-07-08,6.8683,6.8944,6.8598,6.8944,81768,0
2015-07-09,6.8771,6.8944,6.8509,6.8944,75435,0
2015-07-10,6.8683,6.8857,6.8509,6.8857,65296,0
2015-07-13,6.897,6.897,6.8447,6.8883,127026,0
2015-07-14,6.8797,6.8797,6.836,6.8708,118178,0
2015-07-15,6.8534,6.897,6.836,6.8708,135820,0
2015-07-16,6.8621,6.897,6.8621,6.897,163679,0
2015-07-17,6.897,6.9057,6.8621,6.8708,80864,0
2015-07-20,6.9057,6.9495,6.897,6.9495,405131,0
2015-07-21,6.9495,6.9669,6.932,6.9669,339044,0
2015-07-22,6.9582,6.9756,6.9405,6.9756,182579,0
2015-07-23,6.9582,7.0195,6.9495,7.002,195524,0
2015-07-24,7.0369,7.0453,7.0103,7.0453,231030,0
2015-07-27,7.0195,7.063,7.0103,7.0544,136190,0
2015-07-28,7.0806,7.0806,7.0103,7.0103,188990,0
2015-07-29,7.063,7.063,7.0369,7.0453,101254,0
2015-07-30,7.0806,7.0806,7.0278,7.0278,91292,0
2015-07-31,7.0716,7.0806,7.0369,7.063,194490,0
2015-08-03,7.0889,7.1153,7.0716,7.1065,164548,0
2015-08-04,7.1153,7.124,7.0806,7.1065,144205,0
2015-08-05,7.1065,7.1065,7.0453,7.063,162193,0
2015-08-06,7.0544,7.0889,7.0453,7.0716,150372,0
2015-08-07,7.063,7.0889,7.063,7.063,116945,0
2015-08-10,7.0544,7.0806,7.0453,7.0806,208234,0
2015-08-11,7.0829,7.1884,7.0568,7.1796,220547,0
2015-08-12,7.1621,7.1974,7.1621,7.1884,57422,0
2015-08-13,7.1796,7.1796,7.1445,7.1796,54117,0
2015-08-14,7.1534,7.1621,7.1445,7.1534,40676,0
2015-08-17,7.1534,7.1709,7.1358,7.1534,38052,0
2015-08-18,7.1534,7.1621,7.127,7.127,49219,0
2015-08-19,7.1181,7.1358,7.1094,7.127,91262,0
2015-08-20,7.1007,7.127,7.0829,7.127,119745,0
2015-08-21,7.1181,7.127,7.0918,7.1007,103909,0
2015-08-24,7.0829,7.0918,6.9779,7.0302,195056,0
2015-08-25,7.0391,7.0391,6.9864,7.0215,98779,0
2015-08-26,7.0129,7.0215,6.9602,6.9779,132733,0
2015-08-27,6.9779,7.0038,6.9602,6.9779,127605,0
2015-08-28,6.969,7.0129,6.969,7.0038,71552,0
2015-08-31,7.0215,7.0743,6.9954,7.0568,217272,0
2015-09-01,7.0568,7.0918,7.0129,7.0129,108923,0
2015-09-02,7.0391,7.0478,6.9779,7.0038,85338,0
2015-09-03,7.0038,7.0568,7.0038,7.0568,63688,0
2015-09-04,7.0568,7.1007,7.0302,7.1007,73375,0
2015-09-08,7.0391,7.1534,7.0391,7.1358,131135,0
2015-09-09,7.1445,7.1974,7.1094,7.1974,192889,0
2015-09-10,7.1998,7.1998,7.1379,7.1557,168327,0
2015-09-11,7.1909,7.1909,7.1026,7.1204,95429,0
2015-09-14,7.1293,7.1471,7.0231,7.0231,130447,0
2015-09-15,7.0496,7.085,7.0231,7.085,140467,0
2015-09-16,7.085,7.1293,7.0674,7.1204,82053,0
2015-09-17,7.1204,7.1998,7.0939,7.1998,112048,0
2015-09-18,7.1909,7.2702,7.1909,7.2084,93502,0
2015-09-21,7.2261,7.2354,7.1909,7.1998,47715,0
2015-09-22,7.1998,7.2261,7.1646,7.1909,103815,0
2015-09-23,7.1998,7.2176,7.1732,7.1822,51795,0
2015-09-24,7.1909,7.1909,7.1646,7.1909,88852,0
2015-09-25,7.1998,7.1998,7.1471,7.1732,81827,0
2015-09-28,7.1998,7.1998,7.1379,7.1379,79853,0
2015-09-29,7.1557,7.2261,7.1557,7.2261,146205,0
2015-09-30,7.2528,7.2792,7.2084,7.2176,149378,0
2015-10-01,7.2616,7.2792,7.2528,7.2702,98944,0
2015-10-02,7.2792,7.3236,7.2702,7.2879,188365,0
2015-10-05,7.2967,7.3236,7.2437,7.2702,174741,0
2015-10-06,7.2702,7.3145,7.2528,7.2879,82053,0
2015-10-07,7.3059,7.3059,7.2792,7.2967,54404,0
2015-10-08,7.3059,7.3321,7.2792,7.3059,63695,0
2015-10-09,7.3145,7.3145,7.2792,7.2967,60071,0
2015-10-12,7.3145,7.3498,7.2792,7.3498,147434,0
2015-10-13,7.3438,7.3526,7.3259,7.3438,59757,0
2015-10-14,7.3613,7.3703,7.3168,7.3346,39122,0
2015-10-15,7.3438,7.3613,7.3168,7.3259,72836,0
2015-10-16,7.3438,7.3703,7.3346,7.3346,86259,0
2015-10-19,7.3703,7.3703,7.3168,7.3346,93353,0
2015-10-20,7.3526,7.3703,7.3259,7.3613,153269,0
2015-10-21,7.3613,7.3788,7.3438,7.3526,74866,0
2015-10-22,7.3438,7.3788,7.3438,7.3703,300819,0
2015-10-23,7.3703,7.3788,7.3168,7.3438,123801,0
2015-10-26,7.3346,7.3703,7.3168,7.3346,107116,0
2015-10-27,7.3613,7.3703,7.2991,7.3526,136432,0
2015-10-28,7.3526,7.3703,7.3346,7.3346,69230,0
2015-10-29,7.3259,7.388,7.3259,7.388,67199,0
2015-10-30,7.4058,7.4146,7.3526,7.3788,109932,0
2015-11-02,7.3967,7.4322,7.388,7.3967,142696,0
2015-11-03,7.3967,7.4413,7.3788,7.4322,125153,0
2015-11-04,7.4146,7.4322,7.3788,7.4234,253937,0
2015-11-05,7.4234,7.4322,7.3788,7.3967,79041,0
2015-11-06,7.3788,7.4058,7.2815,7.2991,196640,0
2015-11-09,7.2815,7.2991,7.2459,7.2901,175078,0
2015-11-10,7.2991,7.3259,7.2638,7.3082,147819,0
2015-11-11,7.3082,7.3526,7.2991,7.3526,72386,0
2015-11-12,7.3641,7.4176,7.3371,7.3907,159504,0
2015-11-13,7.3907,7.4532,7.3729,7.3907,170830,0
2015-11-16,7.382,7.4265,7.3729,7.3996,60346,0
2015-11-17,7.3907,7.4356,7.382,7.4356,103863,0
2015-11-18,7.4356,7.4443,7.382,7.3996,94554,0
2015-11-19,7.4176,7.4443,7.3907,7.4086,76273,0
2015-11-20,7.4265,7.4443,7.3284,7.382,243178,0
2015-11-23,7.3907,7.4265,7.382,7.4265,88611,0
2015-11-24,7.4265,7.4532,7.3996,7.4265,127274,0
2015-11-25,7.4443,7.4801,7.4356,7.4801,97811,0
2015-11-27,7.4978,7.5066,7.4708,7.5066,43747,0
2015-11-30,7.5247,7.5425,7.4708,7.5066,178458,0
2015-12-01,7.5156,7.5778,7.5156,7.5778,206796,0
2015-12-02,7.5778,7.5778,7.5066,7.5247,124735,0
2015-12-03,7.5247,7.5247,7.382,7.3996,184179,0
2015-12-04,7.3996,7.4265,7.3729,7.4176,213230,0
2015-12-07,7.4176,7.4623,7.4176,7.4176,160511,0
2015-12-08,7.4176,7.4978,7.4176,7.4885,171385,0
2015-12-09,7.5007,7.5007,7.4558,7.4828,151319,0
2015-12-10,7.4914,7.4914,7.4199,7.4466,75993,0
2015-12-11,7.4828,7.4914,7.4199,7.4466,97977,0
2015-12-14,7.4558,7.4558,7.3662,7.3929,114614,0
2015-12-15,7.4108,7.4199,7.3929,7.4199,58920,0
2015-12-16,7.4286,7.5092,7.4108,7.5092,156676,0
2015-12-17,7.5273,7.5902,7.5007,7.5542,176538,0
2015-12-18,7.5723,7.5991,7.5454,7.5542,124092,0
2015-12-21,7.5813,7.5902,7.5363,7.5454,102889,0
2015-12-22,7.5454,7.5633,7.5092,7.5454,111397,0
2015-12-23,7.5633,7.6171,7.5454,7.5991,97420,0
2015-12-24,7.5991,7.6332,7.5991,7.6259,67159,0
2015-12-28,7.635,7.6796,7.6171,7.6796,161430,0
2015-12-29,7.6707,7.6752,7.6259,7.6529,134943,0
2015-12-30,7.6618,7.7066,7.6529,7.6618,150611,0
2015-12-31,7.6886,7.7062,7.6438,7.6529,98621,0
2016-01-04,7.6259,7.7066,7.6259,7.7066,120976,0
2016-01-05,7.7247,7.7426,7.6796,7.7066,152366,0
2016-01-06,7.7247,7.7604,7.7046,7.7334,192351,0
2016-01-07,7.7334,7.8322,7.7334,7.8322,222648,0
2016-01-08,7.8141,7.8313,7.7874,7.8231,93815,0
2016-01-11,7.8052,7.8231,7.7783,7.8141,98360,0
2016-01-12,7.8141,7.8409,7.7511,7.7783,197500,0
2016-01-13,7.79,7.79,7.7,7.7,90402,0
2016-01-14,7.7,7.727,7.6729,7.7179,157377,0
2016-01-15,7.682,7.8349,7.682,7.8349,238840,0
2016-01-19,7.8082,7.8441,7.7,7.7,170557,0
2016-01-20,7.7452,7.7539,7.61,7.6909,154559,0
2016-01-21,7.727,7.772,7.682,7.7452,93189,0
2016-01-22,7.7811,7.8169,7.772,7.799,58683,0
2016-01-25,7.8169,7.8349,7.7,7.7,178160,0
2016-01-26,7.7452,7.79,7.6639,7.7089,233068,0
2016-01-27,7.727,7.7631,7.6909,7.6909,129985,0
2016-01-28,7.727,7.772,7.727,7.772,102475,0
2016-01-29,7.799,7.8261,7.7631,7.8082,82504,0
2016-02-01,7.8261,7.88,7.8169,7.88,114031,0
2016-02-02,7.88,7.9339,7.8779,7.9159,140905,0
2016-02-03,7.9339,7.9339,7.853,7.8711,122113,0
2016-02-04,7.8981,7.9339,7.8698,7.9253,162406,0
2016-02-05,7.9339,7.9434,7.9208,7.9434,83301,0
2016-02-08,7.9701,8.0061,7.9377,7.9701,114913,0
2016-02-09,7.9793,8.015,7.9519,7.9614,139110,0
2016-02-10,7.9909,8.0453,7.9546,7.964,105303,0
2016-02-11,8.0091,8.0362,7.9909,8.0182,189916,0
2016-02-12,8.0271,8.0362,7.9275,7.9546,85202,0
2016-02-16,7.9458,7.9539,7.7919,7.8371,270108,0
2016-02-17,7.8551,7.8824,7.8282,7.8551,80309,0
2016-02-18,7.8188,7.9094,7.8188,7.8824,93531,0
2016-02-19,7.8913,7.9094,7.8551,7.8644,68978,0
2016-02-22,7.8913,7.9005,7.8644,7.8824,113005,0
2016-02-23,7.8913,7.9458,7.8824,7.9366,129364,0
2016-02-24,7.9366,7.9821,7.9005,7.9366,143868,0
2016-02-25,7.9546,7.9821,7.9275,7.9366,89349,0
2016-02-26,7.9458,7.9546,7.8732,7.8732,114580,0
2016-02-29,7.9275,7.9366,7.8732,7.9094,174403,0
2016-03-01,7.9275,7.964,7.8732,7.9094,175277,0
2016-03-02,7.9187,7.9366,7.8833,7.9187,105362,0
2016-03-03,7.9275,7.9546,7.8913,7.9546,75442,0
2016-03-04,7.964,7.9821,7.9366,7.9366,95075,0
2016-03-07,7.9546,7.9821,7.9366,7.964,70115,0
2016-03-08,7.964,8.0182,7.9546,7.9546,106003,0
2016-03-09,7.9936,8.0103,7.9575,7.9575,110434,0
2016-03-10,7.9756,7.9936,7.9483,7.9666,45021,0
2016-03-11,7.9666,7.9936,7.9394,7.9394,103843,0
2016-03-14,7.9666,7.9936,7.9483,7.9936,66960,0
2016-03-15,8.0031,8.0214,7.9483,7.9756,67740,0
2016-03-16,7.9849,8.0214,7.9666,8.0214,73457,0
2016-03-17,8.0485,8.0758,8.0302,8.0758,83007,0
2016-03-18,8.0576,8.094,8.0394,8.0394,77661,0
2016-03-21,8.0576,8.1212,8.0302,8.1212,95632,0
2016-03-22,8.103,8.1577,8.0576,8.0576,229646,0
2016-03-23,8.0848,8.1303,8.0758,8.0758,70075,0
2016-03-24,8.094,8.105,8.0576,8.0576,80160,0
2016-03-28,8.0848,8.094,8.0576,8.0758,87876,0
2016-03-29,8.0848,8.1395,8.0848,8.1121,103219,0
2016-03-30,8.1303,8.1577,8.103,8.1577,107308,0
2016-03-31,8.1665,8.2213,8.1552,8.1577,185568,0
2016-04-01,8.1847,8.2304,8.1847,8.2122,105097,0
2016-04-04,8.2304,8.2304,8.1847,8.1847,142674,0
2016-04-05,8.2304,8.2939,8.2304,8.2939,147664,0
2016-04-06,8.3029,8.3397,8.2877,8.3123,209909,0
2016-04-07,8.3304,8.3304,8.3029,8.3213,123516,0
2016-04-08,8.3304,8.3397,8.3029,8.3213,114300,0
2016-04-11,8.3421,8.3421,8.2695,8.2783,120403,0
2016-04-12,8.3149,8.3606,8.2783,8.2967,127737,0
2016-04-13,8.3149,8.3333,8.2694,8.3238,103258,0
2016-04-14,8.3238,8.3333,8.2852,8.2875,74396,0
2016-04-15,8.3238,8.3514,8.2783,8.2967,126479,0
2016-04-18,8.3421,8.4062,8.3238,8.4062,172982,0
2016-04-19,8.4154,8.4245,8.3606,8.3696,85037,0
2016-04-20,8.3696,8.3879,8.3606,8.3696,129465,0
2016-04-21,8.3696,8.3696,8.3421,8.3514,98149,0
2016-04-22,8.3606,8.3791,8.3514,8.3696,115060,0
2016-04-25,8.3696,8.3791,8.251,8.251,177767,0
2016-04-26,8.2967,8.3149,8.251,8.3056,165925,0
2016-04-27,8.3238,8.3606,8.2875,8.3421,179757,0
2016-04-28,8.3333,8.3696,8.3149,8.3149,78211,0
2016-04-29,8.3421,8.3791,8.3056,8.3421,127651,0
2016-05-02,8.3514,8.3514,8.2694,8.2694,220033,0
2016-05-03,8.2875,8.3333,8.2875,8.3333,53344,0
2016-05-04,8.3333,8.3606,8.3149,8.3606,40538,0
2016-05-05,8.3606,8.3696,8.3333,8.3696,51807,0
2016-05-06,8.3696,8.3791,8.3421,8.3422,59027,0
2016-05-09,8.3606,8.3791,8.3421,8.3421,136109,0
2016-05-10,8.3606,8.4062,8.3514,8.3696,273918,0
2016-05-11,8.3725,8.4184,8.3725,8.4184,199678,0
2016-05-12,8.4184,8.4276,8.3907,8.409,147339,0
2016-05-13,8.4184,8.4551,8.3814,8.4184,137997,0
2016-05-16,8.4184,8.4184,8.3542,8.3632,87360,0
2016-05-17,8.3907,8.409,8.3542,8.3632,77372,0
2016-05-18,8.3814,8.4184,8.2806,8.2806,123878,0
2016-05-19,8.2255,8.2899,8.1155,8.1339,344860,0
2016-05-20,8.1155,8.2164,8.1155,8.2164,171080,0
2016-05-23,8.1981,8.2622,8.1951,8.2532,161889,0
2016-05-24,8.2806,8.3082,8.2622,8.3082,74946,0
2016-05-25,8.3082,8.3725,8.3082,8.3632,194868,0
2016-05-26,8.4002,8.4276,8.3907,8.3907,155424,0
2016-05-27,8.4184,8.4276,8.3907,8.4002,94499,0
2016-05-31,8.3907,8.4067,8.3264,8.3907,108241,0
2016-06-01,8.4184,8.4825,8.4002,8.4735,197898,0
2016-06-02,8.4643,8.5194,8.4276,8.4735,105979,0
2016-06-03,8.5194,8.5747,8.5194,8.5747,105776,0
2016-06-06,8.6294,8.6581,8.5466,8.5466,217542,0
2016-06-07,8.5929,8.6203,8.5747,8.5747,136804,0
2016-06-08,8.5834,8.6111,8.5747,8.5747,87446,0
2016-06-09,8.6143,8.6415,8.596,8.596,85903,0
2016-06-10,8.6231,8.6326,8.6047,8.6231,73502,0
2016-06-13,8.6415,8.6511,8.596,8.6047,130269,0
2016-06-14,8.6326,8.6785,8.6143,8.6231,111802,0
2016-06-15,8.6601,8.6695,8.6143,8.6511,145145,0
2016-06-16,8.6601,8.6785,8.6231,8.6601,171355,0
2016-06-17,8.6511,8.6695,8.6231,8.6231,107168,0
2016-06-20,8.6231,8.6415,8.5775,8.5775,132215,0
2016-06-21,8.6047,8.6326,8.5775,8.6231,133205,0
2016-06-22,8.6231,8.6878,8.6047,8.6878,106585,0
2016-06-23,8.6785,8.6878,8.6326,8.6326,98415,0
2016-06-24,8.7158,8.7429,8.6695,8.6971,119009,0
2016-06-27,8.7158,8.7158,8.6971,8.7158,84905,0
2016-06-28,8.7158,8.7158,8.6878,8.7063,108555,0
2016-06-29,8.7063,8.7709,8.6971,8.7615,207965,0
2016-06-30,8.7709,8.7858,8.7615,8.7615,61740,0
2016-07-01,8.8534,8.8815,8.7525,8.7525,219736,0
2016-07-05,8.7987,8.8072,8.7063,8.7615,123660,0
2016-07-06,8.7615,8.7987,8.7246,8.7709,126849,0
2016-07-07,8.7987,8.8072,8.7429,8.7892,136630,0
2016-07-08,8.8072,8.8259,8.7525,8.8072,205982,0
2016-07-11,8.8072,8.8072,8.7709,8.7709,137092,0
2016-07-12,8.7709,8.7892,8.6785,8.6878,188429,0
2016-07-13,8.6908,8.7092,8.5333,8.5517,354971,0
2016-07-14,8.5332,8.5797,8.2738,8.2738,375242,0
2016-07-15,8.3014,8.4869,8.3014,8.4869,199038,0
2016-07-18,8.5238,8.5797,8.5148,8.5797,146831,0
2016-07-19,8.6167,8.6167,8.5148,8.6167,99457,0
2016-07-20,8.6167,8.6442,8.5888,8.6351,72524,0
2016-07-21,8.6351,8.6722,8.6167,8.6722,92763,0
2016-07-22,8.6722,8.6812,8.6351,8.6537,88884,0
2016-07-25,8.6722,8.6722,8.6537,8.6537,63866,0
2016-07-26,8.6722,8.6998,8.6351,8.6722,92501,0
2016-07-27,8.6722,8.6722,8.6167,8.6167,107280,0
2016-07-28,8.6537,8.6627,8.5982,8.6537,136421,0
2016-07-29,8.6627,8.7092,8.6442,8.6627,147347,0
2016-08-01,8.6627,8.6811,8.6351,8.6351,121629,0
2016-08-02,8.6167,8.6442,8.5982,8.6258,165650,0
2016-08-03,8.6442,8.6722,8.6258,8.6722,151160,0
2016-08-04,8.6812,8.6998,8.6722,8.6998,112727,0
2016-08-05,8.6998,8.7092,8.6722,8.6908,159218,0
2016-08-08,8.6998,8.6998,8.6722,8.6908,137732,0
2016-08-09,8.7212,8.7307,8.6936,8.7122,67695,0
2016-08-10,8.7212,8.7494,8.6749,8.6749,87800,0
2016-08-11,8.7122,8.7122,8.6282,8.6282,59602,0
2016-08-12,8.6841,8.6936,8.6378,8.6936,91285,0
2016-08-15,8.7026,8.7026,8.6096,8.6192,108913,0
2016-08-16,8.6563,8.6749,8.6096,8.6192,145155,0
2016-08-17,8.6563,8.6841,8.6377,8.6841,81967,0
2016-08-18,8.6936,8.7122,8.6608,8.7122,96073,0
2016-08-19,8.7307,8.7773,8.7026,8.7399,100223,0
2016-08-22,8.7494,8.7773,8.7212,8.7773,88678,0
2016-08-23,8.7773,8.7773,8.7588,8.7679,50432,0
2016-08-24,8.7773,8.7958,8.7587,8.7865,155518,0
2016-08-25,8.7679,8.7749,8.7212,8.7588,71722,0
2016-08-26,8.7307,8.7773,8.6096,8.6096,194774,0
2016-08-29,8.647,8.6655,8.6192,8.6563,127135,0
2016-08-30,8.6749,8.7026,8.6377,8.6936,88047,0
2016-08-31,8.6749,8.7122,8.6563,8.7122,128784,0
2016-09-01,8.7307,8.7494,8.7061,8.7494,86390,0
2016-09-02,8.7494,8.7773,8.7213,8.7307,71665,0
2016-09-06,8.7399,8.7773,8.7307,8.7588,128775,0
2016-09-07,8.7958,8.7958,8.7212,8.7212,69277,0
2016-09-08,8.7399,8.7588,8.7122,8.7307,87667,0
2016-09-09,8.7026,8.7026,8.591,8.591,228672,0
2016-09-12,8.6217,8.6313,8.5331,8.5754,209910,0
2016-09-13,8.5754,8.6031,8.5096,8.5469,108825,0
2016-09-14,8.5754,8.6216,8.538,8.6031,112511,0
2016-09-15,8.6126,8.6217,8.5656,8.5754,82147,0
2016-09-16,8.6313,8.6687,8.538,8.6217,248832,0
2016-09-19,8.65,8.7061,8.6126,8.65,70691,0
2016-09-20,8.6405,8.6779,8.6217,8.6405,87558,0
2016-09-21,8.6592,8.6688,8.6313,8.6688,66225,0
2016-09-22,8.7061,8.7433,8.7061,8.7343,85067,0
2016-09-23,8.7529,8.7529,8.6967,8.6967,81508,0
2016-09-26,8.7343,8.7433,8.6874,8.7156,95974,0
2016-09-27,8.7247,8.7716,8.7185,8.762,71265,0
2016-09-28,8.762,8.7902,8.762,8.7809,120947,0
2016-09-29,8.7902,8.7902,8.6874,8.6967,79209,0
2016-09-30,8.7061,8.7433,8.7061,8.7433,68731,0
2016-10-03,8.762,8.762,8.7061,8.7433,105153,0
2016-10-04,8.7343,8.7343,8.5754,8.5754,175680,0
2016-10-05,8.6126,8.65,8.5469,8.6405,109588,0
2016-10-06,8.6031,8.65,8.5754,8.5754,109656,0
2016-10-07,8.6126,8.6313,8.5567,8.5567,57732,0
2016-10-10,8.5656,8.5843,8.5469,8.5843,90747,0
2016-10-11,8.5754,8.594,8.5192,8.538,149144,0
2016-10-12,8.5312,8.5596,8.4089,8.4089,205269,0
2016-10-13,8.4089,8.4372,8.3056,8.3243,153096,0
2016-10-14,8.2869,8.3321,8.1929,8.2024,218716,0
2016-10-17,8.1742,8.2306,8.0238,8.0426,303183,0
2016-10-18,8.1082,8.1929,8.0332,8.1367,178470,0
2016-10-19,8.1457,8.3527,8.1457,8.343,179731,0
2016-10-20,8.3901,8.4185,8.3056,8.3809,77007,0
2016-10-21,8.4185,8.4467,8.3809,8.3901,100984,0
2016-10-24,8.4372,8.4559,8.4089,8.4185,116557,0
2016-10-25,8.4279,8.4655,8.3809,8.4372,110736,0
2016-10-26,8.4279,8.4279,8.2587,8.2775,140807,0
2016-10-27,8.2493,8.3056,8.2493,8.2587,280135,0
2016-10-28,8.2587,8.2587,8.1929,8.2306,161087,0
2016-10-31,8.2306,8.2682,8.2117,8.2587,169081,0
2016-11-01,8.2682,8.3056,8.2211,8.3056,137402,0
2016-11-02,8.3243,8.343,8.3064,8.3243,101203,0
2016-11-03,8.3056,8.343,8.2306,8.2587,178108,0
2016-11-04,8.2964,8.2964,8.2398,8.2775,67957,0
2016-11-07,8.2964,8.3056,8.2587,8.3056,53443,0
2016-11-08,8.343,8.343,8.2587,8.2775,66703,0
2016-11-09,8.2117,8.2682,8.1834,8.2117,174300,0
2016-11-10,8.2024,8.2024,8.0426,8.0802,261789,0
2016-11-11,8.0426,8.1269,7.9297,8.0144,249734,0
2016-11-14,7.9322,7.9419,7.7272,7.7339,424653,0
2016-11-15,7.7528,7.8945,7.7246,7.8945,447002,0
2016-11-16,7.9229,7.9795,7.8379,7.8473,154600,0
2016-11-17,7.8188,7.8567,7.7906,7.8188,157946,0
2016-11-18,7.8,7.8188,7.7528,7.7812,193328,0
2016-11-21,7.8097,7.8379,7.7151,7.7624,288112,0
2016-11-22,7.7718,7.8188,7.7718,7.8,155215,0
2016-11-23,7.7436,7.8188,7.7246,7.7812,207402,0
2016-11-25,7.7812,7.8473,7.7812,7.8379,130239,0
2016-11-28,7.8379,7.885,7.8188,7.8285,137314,0
2016-11-29,7.8567,7.8757,7.8188,7.8379,141219,0
2016-11-30,7.8,7.8285,7.7906,7.8097,154362,0
2016-12-01,7.7906,7.8,7.7339,7.7528,254491,0
2016-12-02,7.7246,7.7718,7.7246,7.7624,105289,0
2016-12-05,7.7528,7.7906,7.7436,7.7436,171009,0
2016-12-06,7.7624,7.8473,7.7528,7.8473,190557,0
2016-12-07,7.8945,8.0618,7.8567,8.0172,291250,0
2016-12-08,7.9985,8.0267,7.8757,7.8757,281221,0
2016-12-09,7.8473,7.8884,7.7906,7.7906,213207,0
2016-12-12,7.784,7.8219,7.7651,7.7935,192834,0
2016-12-13,7.8219,7.898,7.8005,7.898,194269,0
2016-12-14,7.9358,7.9644,7.8885,7.9074,194878,0
2016-12-15,7.8788,7.8788,7.8029,7.8408,201268,0
2016-12-16,7.8505,7.8694,7.8316,7.8408,165370,0
2016-12-19,7.8505,7.898,7.8408,7.8694,169946,0
2016-12-20,7.8694,7.898,7.8408,7.8694,110744,0
2016-12-21,7.8788,7.8788,7.8316,7.8694,279378,0
2016-12-22,7.8788,7.898,7.8505,7.8563,135459,0
2016-12-23,7.8599,7.8885,7.8408,7.8505,158684,0
2016-12-27,8.0024,8.0024,7.8316,7.8505,114925,0
2016-12-28,7.8408,7.8694,7.8316,7.8599,207160,0
2016-12-29,7.8885,7.9548,7.8788,7.9169,182886,0
2016-12-30,7.9264,7.9737,7.9074,7.9737,231938,0
2017-01-03,7.9644,8.0117,7.9358,7.9927,157956,0
2017-01-04,8.0497,8.0876,8.0307,8.0876,102387,0
2017-01-05,8.1254,8.1636,8.0974,8.1354,194960,0
2017-01-06,8.1446,8.1543,8.0876,8.1065,90294,0
2017-01-09,8.1446,8.1827,8.0592,8.1636,102155,0
2017-01-10,8.1732,8.2018,8.1543,8.1921,74987,0
2017-01-11,8.2237,8.2237,8.1281,8.1471,182321,0
2017-01-12,8.157,8.1806,8.1281,8.1281,164609,0
2017-01-13,8.1379,8.1379,8.0996,8.1281,119596,0
2017-01-17,8.157,8.1854,8.1281,8.1379,69420,0
2017-01-18,8.1379,8.195,8.1281,8.195,117330,0
2017-01-19,8.195,8.195,8.1091,8.1379,142839,0
2017-01-20,8.157,8.157,8.0996,8.1379,75929,0
2017-01-23,8.1663,8.214,8.156,8.1854,88144,0
2017-01-24,8.195,8.214,8.181,8.1854,44464,0
2017-01-25,8.1854,8.1979,8.1577,8.1663,145631,0
2017-01-26,8.1854,8.2045,8.1281,8.1379,153501,0
2017-01-27,8.1663,8.214,8.1379,8.195,90827,0
2017-01-30,8.1854,8.2237,8.1664,8.2045,113995,0
2017-01-31,8.2237,8.2808,8.2045,8.2524,120759,0
2017-02-01,8.2618,8.3,8.2427,8.2808,101599,0
2017-02-02,8.2808,8.2906,8.2427,8.2524,79055,0
2017-02-03,8.2714,8.3,8.2524,8.3,65255,0
2017-02-06,8.3382,8.3476,8.3158,8.3382,88689,0
2017-02-07,8.3476,8.3859,8.3476,8.3859,57219,0
2017-02-08,8.3954,8.4111,8.3574,8.3859,68234,0
2017-02-09,8.3764,8.3764,8.2714,8.2808,117159,0
2017-02-10,8.2714,8.3065,8.2714,8.2714,121451,0
2017-02-13,8.2618,8.2906,8.2237,8.2714,107684,0
2017-02-14,8.2524,8.2714,8.2045,8.2045,110677,0
2017-02-15,8.1663,8.2332,8.1663,8.1663,144157,0
2017-02-16,8.1854,8.2045,8.1379,8.1663,129292,0
2017-02-17,8.214,8.2332,8.2045,8.2237,131083,0
2017-02-21,8.2457,8.2648,8.236,8.2457,182547,0
2017-02-22,8.2648,8.313,8.236,8.303,131908,0
2017-02-23,8.3321,8.3417,8.303,8.3417,101537,0
2017-02-24,8.3417,8.4086,8.3417,8.4086,71851,0
2017-02-27,8.3993,8.4471,8.3894,8.3993,171075,0
2017-02-28,8.4184,8.4375,8.4086,8.4279,106740,0
2017-03-01,8.3801,8.4375,8.3608,8.4279,119915,0
2017-03-02,8.4086,8.4162,8.3608,8.3608,80003,0
2017-03-03,8.3608,8.3895,8.3321,8.3703,68332,0
2017-03-06,8.3703,8.3895,8.3417,8.3417,108530,0
2017-03-07,8.3222,8.3512,8.313,8.313,60063,0
2017-03-08,8.2746,8.2937,8.2648,8.2648,78838,0
2017-03-09,8.2389,8.2581,8.1329,8.1618,174866,0
2017-03-10,8.1521,8.2099,8.0463,8.1521,213271,0
2017-03-13,8.1618,8.1906,8.1038,8.1038,164155,0
2017-03-14,8.1136,8.1136,8.0846,8.1038,70245,0
2017-03-15,8.0846,8.2292,8.0846,8.1713,144380,0
2017-03-16,8.1906,8.2389,8.1521,8.2197,119981,0
2017-03-17,8.2197,8.2389,8.1906,8.1906,62754,0
2017-03-20,8.1906,8.2484,8.1906,8.2484,65957,0
2017-03-21,8.2484,8.2484,8.1811,8.1811,245163,0
2017-03-22,8.2004,8.2581,8.2004,8.2099,117302,0
2017-03-23,8.2292,8.2484,8.1906,8.2484,128547,0
2017-03-24,8.2389,8.2581,8.2292,8.2484,49440,0
2017-03-27,8.2581,8.3254,8.2581,8.3254,96913,0
2017-03-28,8.316,8.3447,8.316,8.316,72817,0
2017-03-29,8.316,8.3546,8.316,8.3254,49608,0
2017-03-30,8.3254,8.3447,8.3062,8.3354,71545,0
2017-03-31,8.316,8.3353,8.287,8.287,173878,0
2017-04-03,8.3354,8.3738,8.3254,8.3546,112764,0
2017-04-04,8.3447,8.4122,8.3447,8.4122,64062,0
2017-04-05,8.3833,8.4122,8.3778,8.4026,59679,0
2017-04-06,8.3833,8.4411,8.3641,8.393,115534,0
2017-04-07,8.4315,8.4509,8.3833,8.4315,104598,0
2017-04-10,8.4411,8.4702,8.4315,8.4702,78412,0
2017-04-11,8.4925,8.4989,8.3956,8.444,188707,0
2017-04-12,8.4633,8.4633,8.4343,8.4633,37734,0
2017-04-13,8.4633,8.4925,8.4633,8.4925,53716,0
2017-04-17,8.4925,8.5019,8.4342,8.4633,91920,0
2017-04-18,8.4536,8.4682,8.444,8.4633,134680,0
2017-04-19,8.4633,8.4826,8.4536,8.4731,88557,0
2017-04-20,8.444,8.5019,8.444,8.5019,114920,0
2017-04-21,8.5118,8.5213,8.4826,8.4925,84318,0
2017-04-24,8.4826,8.4905,8.4342,8.444,152320,0
2017-04-25,8.4342,8.4342,8.3956,8.3956,128197,0
2017-04-26,8.3859,8.444,8.3795,8.4246,69876,0
2017-04-27,8.4052,8.4925,8.4052,8.4731,83654,0
2017-04-28,8.4925,8.4925,8.4536,8.4536,118755,0
2017-05-01,8.4731,8.4826,8.4342,8.4342,93350,0
2017-05-02,8.444,8.5312,8.444,8.5262,97248,0
2017-05-03,8.5213,8.6184,8.5019,8.599,95547,0
2017-05-04,8.5408,8.599,8.5408,8.5891,58775,0
2017-05-05,8.599,8.6184,8.5603,8.5603,74448,0
2017-05-08,8.5698,8.5891,8.5408,8.5505,86617,0
2017-05-09,8.5923,8.5923,8.4853,8.5241,109933,0
2017-05-10,8.5535,8.5535,8.4853,8.4853,61378,0
2017-05-11,8.5047,8.5436,8.4951,8.4951,70387,0
2017-05-12,8.5146,8.5729,8.5047,8.5241,80354,0
2017-05-15,8.5241,8.563,8.4951,8.5436,97416,0
2017-05-16,8.534,8.5535,8.5146,8.5146,64903,0
2017-05-17,8.534,8.563,8.5241,8.5241,92318,0
2017-05-18,8.534,8.563,8.4951,8.4951,77323,0
2017-05-19,8.5241,8.5535,8.4951,8.5535,75530,0
2017-05-22,8.5241,8.563,8.5146,8.5241,48311,0
2017-05-23,8.5535,8.6021,8.534,8.563,108156,0
2017-05-24,8.563,8.5923,8.534,8.5729,79514,0
2017-05-25,8.563,8.6605,8.563,8.6411,179179,0
2017-05-26,8.6411,8.6507,8.6312,8.6411,56114,0
2017-05-30,8.6411,8.6605,8.6117,8.6215,64547,0
2017-05-31,8.6215,8.6703,8.6117,8.6507,94826,0
2017-06-01,8.6993,8.6993,8.6117,8.6799,150199,0
2017-06-02,8.6897,8.7091,8.6021,8.6021,202208,0
2017-06-05,8.6021,8.6117,8.534,8.5729,116538,0
2017-06-06,8.6117,8.6312,8.6021,8.6215,127678,0
2017-06-07,8.6215,8.6411,8.6117,8.6117,63247,0
2017-06-08,8.6312,8.6411,8.6312,8.6312,89522,0
2017-06-09,8.6312,8.6605,8.6215,8.6312,78133,0
2017-06-12,8.6341,8.644,8.6049,8.6049,85805,0
2017-06-13,8.6146,8.6341,8.6049,8.6049,70564,0
2017-06-14,8.644,8.6733,8.6341,8.6341,48704,0
2017-06-15,8.6245,8.6733,8.6146,8.6537,53592,0
2017-06-16,8.6733,8.6831,8.6341,8.6537,63963,0
2017-06-19,8.6537,8.7026,8.6146,8.6146,80472,0
2017-06-20,8.6341,8.688,8.6341,8.6635,55905,0
2017-06-21,8.6537,8.7026,8.6537,8.6831,72719,0
2017-06-22,8.6733,8.7026,8.6733,8.6733,111947,0
2017-06-23,8.6831,8.7026,8.6831,8.6936,28997,0
2017-06-26,8.693,8.732,8.693,8.693,68965,0
2017-06-27,8.693,8.732,8.6831,8.6831,71388,0
2017-06-28,8.7026,8.732,8.693,8.7125,41433,0
2017-06-29,8.693,8.693,8.6146,8.6635,142286,0
2017-06-30,8.644,8.7125,8.6146,8.7125,80459,0
2017-07-03,8.7515,8.7613,8.7125,8.7504,55712,0
2017-07-05,8.7711,8.7712,8.7221,8.7613,107701,0
2017-07-06,8.732,8.7711,8.7125,8.7417,86732,0
2017-07-07,8.7221,8.7613,8.7221,8.7613,64291,0
2017-07-10,8.7711,8.8101,8.7515,8.8005,119820,0
2017-07-11,8.7906,8.82,8.7906,8.8197,73018,0
2017-07-12,8.8297,8.8593,8.8297,8.8593,48634,0
2017-07-13,8.8396,8.8888,8.8396,8.8789,54070,0
2017-07-14,8.8888,8.9133,8.8691,8.8789,113972,0
2017-07-17,8.8789,8.9084,8.8396,8.8396,120676,0
2017-07-18,8.8396,8.8789,8.82,8.8593,65204,0
2017-07-19,8.8593,8.8691,8.82,8.8297,68448,0
2017-07-20,8.8495,8.8691,8.7905,8.8593,77163,0
2017-07-21,8.8495,8.8593,8.8101,8.8593,38799,0
2017-07-24,8.8297,8.8495,8.8004,8.8396,79910,0
2017-07-25,8.82,8.8691,8.7905,8.8297,88067,0
2017-07-26,8.82,8.9181,8.82,8.8985,101675,0
2017-07-27,8.8888,8.9084,8.8691,8.8985,43195,0
2017-07-28,8.8888,8.9575,8.8888,8.9575,65797,0
2017-07-31,8.9379,8.9772,8.9379,8.9673,66504,0
2017-08-01,8.9673,9.0065,8.9615,8.9869,89449,0
2017-08-02,8.9772,9.0164,8.9379,8.9575,92999,0
2017-08-03,8.9575,8.9869,8.9379,8.9673,77883,0
2017-08-04,8.9575,8.9575,8.9084,8.9084,86142,0
2017-08-07,8.8985,8.9575,8.8985,8.9231,87651,0
2017-08-08,8.9181,8.9379,8.8985,8.928,95195,0
2017-08-09,8.9083,8.9181,8.8392,8.859,99588,0
2017-08-10,8.8392,8.8787,8.7998,8.8096,102925,0
2017-08-11,8.6814,8.8787,8.6222,8.8787,223682,0
2017-08-14,8.8392,8.8787,8.8096,8.8195,67115,0
2017-08-15,8.7899,8.8096,8.7603,8.7702,122977,0
2017-08-16,8.7505,8.8293,8.7505,8.8293,131497,0
2017-08-17,8.7998,8.8293,8.7801,8.7998,71634,0
2017-08-18,8.7998,8.8392,8.7899,8.8293,92352,0
2017-08-21,8.8195,8.8491,8.8096,8.8293,41493,0
2017-08-22,8.8195,8.8688,8.8195,8.859,80558,0
2017-08-23,8.859,8.8688,8.8293,8.8392,78232,0
2017-08-24,8.8491,8.8718,8.7998,8.859,66368,0
2017-08-25,8.8195,8.8293,8.7702,8.7998,121912,0
2017-08-28,8.7801,8.8096,8.7702,8.7801,104529,0
2017-08-29,8.7702,8.8688,8.7702,8.8688,110429,0
2017-08-30,8.8392,8.8688,8.8293,8.8491,94063,0
2017-08-31,8.8392,8.8603,8.7899,8.7899,136402,0
2017-09-01,8.8096,8.8392,8.7801,8.8293,113979,0
2017-09-05,8.8293,8.8298,8.7702,8.7899,77986,0
2017-09-06,8.7899,8.8195,8.7801,8.8096,147368,0
2017-09-07,8.7998,8.831,8.7801,8.8195,165797,0
2017-09-08,8.7998,8.8293,8.7801,8.7801,88559,0
2017-09-11,8.8195,8.8293,8.7998,8.8096,110416,0
2017-09-12,8.8096,8.8392,8.7998,8.8392,99358,0
2017-09-13,8.8293,8.8392,8.7996,8.8095,142551,0
2017-09-14,8.7996,8.8392,8.7996,8.8392,125833,0
2017-09-15,8.8194,8.8689,8.8137,8.8591,73825,0
2017-09-18,8.8392,8.8591,8.8095,8.8194,51786,0
2017-09-19,8.8293,8.8689,8.813,8.8293,66481,0
2017-09-20,8.8591,8.8689,8.7897,8.8095,95452,0
2017-09-21,8.8095,8.8293,8.7501,8.8293,138640,0
2017-09-22,8.8194,8.8194,8.7798,8.7897,99101,0
2017-09-25,8.8095,8.8392,8.8094,8.8194,80433,0
2017-09-26,8.8194,8.8392,8.7996,8.7996,93812,0
2017-09-27,8.7996,8.8085,8.7203,8.7203,146837,0
2017-09-28,8.7104,8.7599,8.7005,8.7451,90289,0
2017-09-29,8.7897,8.7897,8.7104,8.7104,117384,0
2017-10-02,8.7203,8.7598,8.7042,8.7253,125616,0
2017-10-03,8.7302,8.7996,8.7104,8.7104,82661,0
2017-10-04,8.7104,8.7599,8.6906,8.7005,93077,0
2017-10-05,8.7104,8.7401,8.6906,8.7401,60049,0
2017-10-06,8.7005,8.7401,8.7005,8.7104,33964,0
2017-10-09,8.7203,8.7501,8.7104,8.7501,31589,0
2017-10-10,8.7401,8.7897,8.7401,8.7599,74733,0
2017-10-11,8.7501,8.7896,8.7501,8.7699,53377,0
2017-10-12,8.7898,8.8196,8.7699,8.8196,56246,0
2017-10-13,8.8196,8.8196,8.7997,8.7997,74982,0
2017-10-16,8.7997,8.8296,8.7898,8.7997,62697,0
2017-10-17,8.7997,8.8595,8.7997,8.8595,62825,0
2017-10-18,8.8595,8.8694,8.8296,8.8595,83538,0
2017-10-19,8.8395,8.8595,8.8196,8.8495,54230,0
2017-10-20,8.8395,8.8495,8.8296,8.8296,29009,0
2017-10-23,8.8196,8.8495,8.8196,8.8296,68138,0
2017-10-24,8.8196,8.8595,8.8196,8.8196,56967,0
2017-10-25,8.8097,8.8296,8.7699,8.7699,112361,0
2017-10-26,8.7699,8.7997,8.7101,8.7201,89044,0
2017-10-27,8.7201,8.74,8.6803,8.6803,109448,0
2017-10-30,8.7021,8.7699,8.7021,8.75,69964,0
2017-10-31,8.74,8.7797,8.6405,8.6405,206535,0
2017-11-01,8.7002,8.7002,8.6006,8.6006,230215,0
2017-11-02,8.6006,8.6405,8.5907,8.6305,121208,0
2017-11-03,8.6106,8.6305,8.5708,8.6205,190029,0
2017-11-06,8.6006,8.6853,8.5807,8.6703,139858,0
2017-11-07,8.6405,8.7699,8.6205,8.7599,191406,0
2017-11-08,8.7898,8.7997,8.73,8.7798,148253,0
2017-11-09,8.7798,8.7798,8.7101,8.75,112497,0
2017-11-10,8.7101,8.7599,8.6504,8.74,114666,0
