Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.6464,8.8042,8.6125,8.7932,147378,0
2005-02-28,8.8214,8.827,8.7138,8.8042,145432,0
2005-03-01,8.827,8.8953,8.7649,8.8454,147547,0
2005-03-02,8.8454,8.8454,8.6695,8.743,172261,0
2005-03-03,8.7485,8.7531,8.6294,8.6974,126551,0
2005-03-04,8.6695,8.7138,8.623,8.64,186561,0
2005-03-07,8.6125,8.7649,8.5268,8.6974,114547,0
2005-03-08,8.6695,8.7649,8.6464,8.6562,112607,0
2005-03-09,8.6974,8.8042,8.681,8.7138,128669,0
2005-03-10,8.7585,8.8042,8.691,8.7987,89308,0
2005-03-11,8.743,8.7987,8.617,8.6695,108720,0
2005-03-14,8.7082,8.7713,8.6125,8.7302,81716,0
2005-03-15,8.7531,8.7531,8.583,8.6509,100960,0
2005-03-16,8.6464,8.6464,8.4992,8.4992,117725,0
2005-03-17,8.4992,8.6294,8.4992,8.5892,98486,0
2005-03-18,8.6294,8.64,8.5383,8.64,79068,0
2005-03-21,8.64,8.7832,8.583,8.6009,79250,0
2005-03-22,8.567,8.6633,8.5268,8.6125,117371,0
2005-03-23,8.6125,8.6125,8.4083,8.4992,123727,0
2005-03-24,8.5268,8.5331,8.2726,8.493,108198,0
2005-03-28,8.6125,8.6125,8.3858,8.4649,90016,0
2005-03-29,8.4083,8.6695,8.3858,8.5037,90016,0
2005-03-30,8.4597,8.7138,8.4597,8.64,100960,0
2005-03-31,8.6974,8.7247,8.3858,8.4992,92129,0
2005-04-01,8.6125,8.6125,8.4537,8.4693,101310,0
2005-04-04,8.493,8.55,8.3283,8.55,114373,0
2005-04-05,8.5268,8.6125,8.509,8.607,81013,0
2005-04-06,8.64,8.64,8.4992,8.4992,121786,0
2005-04-07,8.5162,8.7138,8.4992,8.7138,104841,0
2005-04-08,8.6125,8.7247,8.5777,8.623,73251,0
2005-04-11,8.5777,8.7832,8.509,8.6856,63010,0
2005-04-12,8.6294,8.6695,8.5037,8.607,101837,0
2005-04-13,8.5892,8.6562,8.5037,8.567,100960,0
2005-04-14,8.567,8.583,8.4992,8.5438,61243,0
2005-04-15,8.5268,8.583,8.4354,8.5037,133962,0
2005-04-18,8.4992,8.5383,8.4301,8.509,84892,0
2005-04-19,8.5268,8.55,8.5037,8.5438,69012,0
2005-04-20,8.5553,8.5553,8.4476,8.4476,70955,0
2005-04-21,8.4693,8.5207,8.4537,8.4992,98310,0
2005-04-22,8.4992,8.5037,8.4537,8.4597,82246,0
2005-04-25,8.4876,8.4992,8.4423,8.4693,58421,0
2005-04-26,8.4476,8.4992,8.3961,8.4649,113488,0
2005-04-27,8.4649,8.6125,8.4248,8.5553,126722,0
2005-04-28,8.4992,8.6125,8.4248,8.4876,97955,0
2005-04-29,8.4301,8.5438,8.4301,8.5438,92659,0
2005-05-02,8.4992,8.5383,8.4537,8.5383,120198,0
2005-05-03,8.5383,8.567,8.4649,8.5383,92659,0
2005-05-04,8.5438,8.5438,8.4693,8.4876,75538,0
2005-05-05,8.4354,8.55,8.4354,8.509,87190,0
2005-05-06,8.5331,8.6633,8.5268,8.6125,70595,0
2005-05-09,8.6562,8.6695,8.5438,8.6125,127960,0
2005-05-10,8.7247,8.7531,8.6695,8.6695,120549,0
2005-05-11,8.4693,8.5438,8.4693,8.5162,135727,0
2005-05-12,8.5207,8.5207,8.4537,8.4992,58772,0
2005-05-13,8.4992,8.583,8.4876,8.5383,115787,0
2005-05-16,8.5553,8.5777,8.4823,8.5553,67423,0
2005-05-17,8.5553,8.691,8.55,8.6125,102190,0
2005-05-18,8.6125,8.7247,8.6009,8.6974,123727,0
2005-05-19,8.6974,8.7247,8.64,8.7247,72187,0
2005-05-20,8.64,8.6745,8.5955,8.6695,96191,0
2005-05-23,8.6695,8.7375,8.623,8.7247,115427,0
2005-05-24,8.7247,8.7302,8.64,8.6695,122843,0
2005-05-25,8.7247,8.8388,8.6695,8.6974,136430,0
2005-05-26,8.6856,8.8042,8.6464,8.7194,89661,0
2005-05-27,8.7247,8.7585,8.6509,8.7585,69892,0
2005-05-31,8.7768,8.7768,8.5955,8.6349,100071,0
2005-06-01,8.6509,8.6745,8.6125,8.6633,106428,0
2005-06-02,8.64,8.7037,8.5892,8.681,96368,0
2005-06-03,8.6633,8.849,8.6633,8.8326,94251,0
2005-06-06,8.8115,8.8115,8.6464,8.7375,68484,0
2005-06-07,8.7713,8.7832,8.6856,8.7649,82246,0
2005-06-08,8.7932,8.8042,8.6745,8.7247,58949,0
2005-06-09,8.7531,8.7649,8.6349,8.7194,89661,0
2005-06-10,8.7247,8.7932,8.6562,8.7832,92659,0
2005-06-13,8.7832,8.8617,8.7649,8.8388,62304,0
2005-06-14,8.8454,8.8841,8.7375,8.7869,82779,0
2005-06-15,8.7832,8.8562,8.7138,8.8562,81013,0
2005-06-16,8.8326,8.8326,8.7037,8.7375,75718,0
2005-06-17,8.7375,8.743,8.6509,8.691,91776,0
2005-06-20,8.64,8.7768,8.623,8.7531,86661,0
2005-06-21,8.7485,8.8388,8.7082,8.8326,86310,0
2005-06-22,8.7585,8.8326,8.6464,8.6745,116487,0
2005-06-23,8.617,8.7138,8.617,8.6509,118076,0
2005-06-24,8.6464,8.6562,8.567,8.583,67069,0
2005-06-27,8.5553,8.583,8.4423,8.5383,124607,0
2005-06-28,8.5037,8.691,8.4693,8.691,102190,0
2005-06-29,8.681,8.7082,8.5617,8.5617,105720,0
2005-06-30,8.5892,8.8214,8.567,8.8042,112430,0
2005-07-01,8.8115,8.827,8.7832,8.827,36003,0
2005-07-05,8.827,8.9064,8.7869,8.8953,58599,0
2005-07-06,8.8726,8.9859,8.827,8.9859,61243,0
2005-07-07,8.94,9.0307,8.8726,9.0251,73071,0
2005-07-08,9.0092,9.0372,8.8726,8.9009,72541,0
2005-07-11,8.9009,8.9009,8.7832,8.8454,57716,0
2005-07-12,8.8617,8.8953,8.8115,8.8562,85071,0
2005-07-13,8.8388,8.8953,8.8042,8.8953,83662,0
2005-07-14,8.9064,8.9803,8.849,8.9064,69189,0
2005-07-15,8.849,8.9756,8.7987,8.9756,65834,0
2005-07-18,8.9513,8.9513,8.8388,8.8726,68484,0
2005-07-19,8.8841,8.9232,8.7869,8.9232,105547,0
2005-07-20,8.9289,8.9915,8.8115,8.9232,121962,0
2005-07-21,8.9232,8.9289,8.8161,8.8562,64244,0
2005-07-22,8.8671,8.9064,8.7932,8.8953,71310,0
2005-07-25,8.8214,8.8953,8.7585,8.827,109603,0
2005-07-26,8.8115,8.8953,8.7375,8.7869,87895,0
2005-07-27,8.8115,8.8785,8.7869,8.8617,109077,0
2005-07-28,8.8841,8.9644,8.8388,8.94,45535,0
2005-07-29,8.9644,8.9859,8.9064,8.9513,65306,0
2005-08-01,8.9803,9.0531,8.9578,9.0092,80840,0
2005-08-02,8.9971,9.0652,8.9578,8.9578,77660,0
2005-08-03,8.9644,9.0652,8.9578,9.0307,73602,0
2005-08-04,9.0204,9.0652,8.9803,9.0372,55065,0
2005-08-05,9.0597,9.0652,8.9803,9.0652,59829,0
2005-08-08,9.0652,9.1571,9.0429,9.0826,64070,0
2005-08-09,9.0652,9.0874,8.9289,8.9513,82954,0
2005-08-10,8.9915,9.0372,8.9289,8.9803,103955,0
2005-08-11,8.8388,8.849,8.7037,8.7987,99544,0
2005-08-12,8.7832,9.0307,8.7649,8.9803,66012,0
2005-08-15,8.9915,9.0531,8.8953,8.9644,66539,0
2005-08-16,8.9185,8.9644,8.8326,8.9131,106781,0
2005-08-17,8.9513,9.0597,8.8671,9.0204,138197,0
2005-08-18,8.9859,9.0597,8.9289,8.9681,104311,0
2005-08-19,8.9513,9.0531,8.8042,8.8326,102016,0
2005-08-22,8.8161,8.9232,8.7932,8.8726,69539,0
2005-08-23,8.9064,8.9185,8.7531,8.8214,102898,0
2005-08-24,8.7649,8.8388,8.7531,8.7585,70422,0
2005-08-25,8.7531,8.7932,8.7247,8.7768,76248,0
2005-08-26,8.7832,8.8454,8.7585,8.8388,43243,0
2005-08-29,8.7585,8.94,8.7375,8.8953,63186,0
2005-08-30,8.9289,8.9513,8.8388,8.9513,66720,0
2005-08-31,8.9681,8.9681,8.7585,8.9009,84544,0
2005-09-01,8.9131,8.9644,8.8161,8.9467,53127,0
2005-09-02,8.9131,8.9354,8.8671,8.9185,39010,0
2005-09-06,8.9289,8.9513,8.9232,8.9467,29477,0
2005-09-07,8.9467,8.9513,8.849,8.8953,54536,0
2005-09-08,8.8671,8.9232,8.7932,8.8214,83129,0
2005-09-09,8.8326,8.8671,8.7531,8.8115,75011,0
2005-09-12,8.8115,8.8671,8.7531,8.8214,69892,0
2005-09-13,8.849,8.8896,8.7932,8.8617,58066,0
2005-09-14,8.8388,8.8785,8.7375,8.7932,55775,0
2005-09-15,8.7832,8.7869,8.7247,8.7302,67775,0
2005-09-16,8.7247,8.7247,8.6125,8.7194,87895,0
2005-09-19,8.7194,8.7832,8.6464,8.7832,69012,0
2005-09-20,8.7768,8.7869,8.6974,8.7138,67247,0
2005-09-21,8.7082,8.7649,8.681,8.681,55775,0
2005-09-22,8.6633,8.7138,8.6125,8.7082,96368,0
2005-09-23,8.6974,8.6974,8.5207,8.5207,97779,0
2005-09-26,8.5553,8.6856,8.5268,8.64,108198,0
2005-09-27,8.6125,8.64,8.5268,8.5438,91607,0
2005-09-28,8.5553,8.623,8.4537,8.5383,94422,0
2005-09-29,8.55,8.7531,8.509,8.6464,54718,0
2005-09-30,8.7037,8.8562,8.681,8.8115,48184,0
2005-10-03,8.8562,8.9232,8.827,8.9131,40417,0
2005-10-04,8.9009,8.9185,8.8326,8.8326,28945,0
2005-10-05,8.849,8.9131,8.8161,8.8785,62658,0
2005-10-06,8.8953,8.9064,8.7138,8.743,66720,0
2005-10-07,8.7082,8.7485,8.6125,8.6509,49066,0
2005-10-10,8.6695,8.6695,8.567,8.6509,39357,0
2005-10-11,8.64,8.7194,8.5553,8.7194,38303,0
2005-10-12,8.6974,8.7138,8.5383,8.6349,45715,0
2005-10-13,8.5777,8.5955,8.5268,8.5777,68129,0
2005-10-14,8.583,8.6695,8.5553,8.6695,35299,0
2005-10-17,8.6974,8.7037,8.6125,8.6509,45715,0
2005-10-18,8.6125,8.6349,8.5037,8.583,60893,0
2005-10-19,8.583,8.7247,8.55,8.583,65657,0
2005-10-20,8.607,8.64,8.5383,8.5617,87012,0
2005-10-21,8.5438,8.567,8.4693,8.5438,87895,0
2005-10-24,8.5438,8.5553,8.3858,8.3961,97599,0
2005-10-25,8.4083,8.5777,8.3858,8.4823,82246,0
2005-10-26,8.4301,8.5732,8.4301,8.509,56659,0
2005-10-27,8.4693,8.583,8.4693,8.55,46597,0
2005-10-28,8.5331,8.5732,8.4823,8.4992,40946,0
2005-10-31,8.5037,8.583,8.3613,8.5162,84892,0
2005-11-01,8.64,8.7713,8.583,8.6974,120015,0
2005-11-02,8.7082,8.7832,8.6349,8.7531,62129,0
2005-11-03,8.8388,8.8562,8.7485,8.8388,75011,0
2005-11-04,8.8115,8.8388,8.7932,8.7987,40417,0
2005-11-07,8.8115,8.8326,8.7713,8.7768,51889,0
2005-11-08,8.743,8.8617,8.743,8.8562,58421,0
2005-11-09,8.827,8.9232,8.827,8.9131,75011,0
2005-11-10,8.7247,8.7832,8.5553,8.7247,76248,0
2005-11-11,8.7768,8.8388,8.6856,8.8214,66012,0
2005-11-14,8.7531,8.7649,8.6509,8.691,31063,0
2005-11-15,8.7082,8.7832,8.5617,8.6464,91607,0
2005-11-16,8.617,8.6509,8.5331,8.5553,89129,0
2005-11-17,8.5331,8.5331,8.3613,8.4649,138375,0
2005-11-18,8.4992,8.4992,8.3283,8.3909,86661,0
2005-11-21,8.3684,8.5037,8.2882,8.5037,79951,0
2005-11-22,8.4423,8.5207,8.3613,8.4476,115787,0
2005-11-23,8.493,8.493,8.3684,8.4248,62658,0
2005-11-25,8.4823,8.5207,8.4537,8.509,20649,0
2005-11-28,8.4992,8.5553,8.3744,8.4423,84892,0
2005-11-29,8.4537,8.5732,8.4423,8.509,99367,0
2005-11-30,8.5617,8.6009,8.357,8.3744,79068,0
2005-12-01,8.3684,8.493,8.3684,8.3744,91776,0
2005-12-02,8.3613,8.5331,8.3613,8.5162,75361,0
2005-12-05,8.4992,8.607,8.3858,8.607,62304,0
2005-12-06,8.583,8.6294,8.5617,8.5892,48892,0
2005-12-07,8.583,8.617,8.4693,8.5268,67247,0
2005-12-08,8.55,8.583,8.5162,8.5553,54718,0
2005-12-09,8.5553,8.5892,8.5268,8.567,55775,0
2005-12-12,8.5892,8.6294,8.4992,8.5268,42712,0
2005-12-13,8.4992,8.4992,8.2787,8.357,130255,0
2005-12-14,8.3283,8.4248,8.2156,8.3283,118076,0
2005-12-15,8.3135,8.4423,8.2726,8.3004,107842,0
2005-12-16,8.2839,8.5268,8.2726,8.4083,79068,0
2005-12-19,8.357,8.4823,8.2726,8.3004,100601,0
2005-12-20,8.2787,8.3467,8.1655,8.2265,64244,0
2005-12-21,8.357,8.357,8.1586,8.2943,96013,0
2005-12-22,8.2665,8.2839,8.1705,8.2088,79600,0
2005-12-23,8.1705,8.3135,8.1705,8.2496,89840,0
2005-12-27,8.2726,8.3283,8.2326,8.3283,83662,0
2005-12-28,8.3231,8.475,8.2787,8.4649,63361,0
2005-12-29,8.4876,8.493,8.357,8.3858,34061,0
2005-12-30,8.3858,8.4145,8.3065,8.3858,53303,0
2006-01-03,8.4145,8.4248,8.3004,8.3283,35299,0
2006-01-04,8.3684,8.4145,8.2726,8.3171,72187,0
2006-01-05,8.3171,8.357,8.1358,8.357,106781,0
2006-01-06,8.351,8.4145,8.2156,8.2726,84721,0
2006-01-09,8.3004,8.3231,8.1655,8.3135,89840,0
2006-01-10,8.3135,8.3805,8.1757,8.357,75538,0
2006-01-11,8.2606,8.3345,8.2208,8.2943,80301,0
2006-01-12,8.2394,8.3684,8.1985,8.2088,67953,0
2006-01-13,8.2326,8.3467,8.2156,8.2265,57009,0
2006-01-17,8.1985,8.2726,8.1867,8.2726,72361,0
2006-01-18,8.2428,8.4423,8.2265,8.3858,157082,0
2006-01-19,8.4476,8.5553,8.3909,8.4423,192557,0
2006-01-20,8.4537,8.4992,8.4476,8.4693,72720,0
2006-01-23,8.4693,8.4693,8.3858,8.4015,134315,0
2006-01-24,8.4145,8.4992,8.3858,8.3961,89308,0
2006-01-25,8.3858,8.4248,8.357,8.357,89661,0
2006-01-26,8.3858,8.4198,8.2265,8.3684,200678,0
2006-01-27,8.3858,8.5037,8.2943,8.4301,99017,0
2006-01-30,8.4876,8.5617,8.4423,8.5617,131666,0
2006-01-31,8.5207,8.5777,8.4693,8.4876,85071,0
2006-02-01,8.4301,8.5553,8.4248,8.4423,152137,0
2006-02-02,8.4992,8.583,8.4823,8.5268,82954,0
2006-02-03,8.5553,8.5777,8.4876,8.567,70071,0
2006-02-06,8.583,8.6349,8.5553,8.6294,64244,0
2006-02-07,8.6349,8.64,8.5553,8.6009,119314,0
2006-02-08,8.5777,8.6125,8.4992,8.5777,72361,0
2006-02-09,8.5732,8.6349,8.4992,8.5268,63541,0
2006-02-10,8.583,8.6125,8.4992,8.5331,84544,0
2006-02-13,8.3467,8.3858,8.2394,8.3283,118607,0
2006-02-14,8.3744,8.493,8.2428,8.2787,133431,0
2006-02-15,8.3283,8.4145,8.2428,8.2839,78538,0
2006-02-16,8.3403,8.4823,8.2839,8.3909,96894,0
2006-02-17,8.4476,8.493,8.3283,8.493,82072,0
2006-02-21,8.3858,8.4992,8.3858,8.4301,151082,0
2006-02-22,8.5732,8.5732,8.4301,8.4992,93192,0
2006-02-23,8.5383,8.583,8.4354,8.4423,64598,0
2006-02-24,8.4693,8.5037,8.3909,8.4823,63715,0
2006-02-27,8.4823,8.4992,8.3961,8.4423,91073,0
2006-02-28,8.4823,8.493,8.3004,8.351,139262,0
2006-03-01,8.3684,8.493,8.357,8.4354,106604,0
2006-03-02,8.4823,8.4876,8.3613,8.3909,59656,0
2006-03-03,8.4083,8.4423,8.357,8.3961,50301,0
2006-03-06,8.4423,8.4423,8.3684,8.3684,35654,0
2006-03-07,8.3744,8.4301,8.357,8.4083,57009,0
2006-03-08,8.4423,8.4423,8.3684,8.4354,83129,0
2006-03-09,8.4423,8.4423,8.3403,8.3909,84366,0
2006-03-10,8.4354,8.4423,8.3805,8.4423,42188,0
2006-03-13,8.4423,8.4992,8.4015,8.4145,63186,0
2006-03-14,8.4476,8.4476,8.3403,8.357,78893,0
2006-03-15,8.3909,8.3909,8.3004,8.3065,94422,0
2006-03-16,8.3403,8.357,8.2726,8.3171,113844,0
2006-03-17,8.3283,8.351,8.2839,8.3231,61598,0
2006-03-20,8.3467,8.3684,8.2882,8.2943,90722,0
2006-03-21,8.3065,8.3231,8.2428,8.3065,68129,0
2006-03-22,8.3283,8.351,8.2839,8.2882,51182,0
2006-03-23,8.3283,8.3684,8.2839,8.3467,78364,0
2006-03-24,8.3858,8.4198,8.3135,8.3403,63894,0
2006-03-27,8.3961,8.4083,8.3403,8.3403,71310,0
2006-03-28,8.3467,8.4423,8.3065,8.3858,173852,0
2006-03-29,8.4693,8.4693,8.3613,8.3961,85071,0
2006-03-30,8.4423,8.4423,8.3171,8.3171,79777,0
2006-03-31,8.351,8.3909,8.3065,8.3467,67601,0
2006-04-03,8.3744,8.3858,8.3135,8.351,91776,0
2006-04-04,8.3744,8.4015,8.3345,8.3744,49242,0
2006-04-05,8.351,8.4015,8.3403,8.3909,47832,0
2006-04-06,8.3961,8.4354,8.3613,8.3858,56481,0
2006-04-07,8.3744,8.4423,8.357,8.3613,70071,0
2006-04-10,8.4145,8.4145,8.3283,8.3613,65128,0
2006-04-11,8.3467,8.3909,8.3065,8.357,42007,0
2006-04-12,8.3858,8.4248,8.3004,8.3403,92129,0
2006-04-13,8.3744,8.3744,8.2726,8.3403,76421,0
2006-04-17,8.3961,8.4354,8.2156,8.2839,67247,0
2006-04-18,8.3065,8.3135,8.2265,8.2496,81543,0
2006-04-19,8.2496,8.3171,8.2208,8.3004,67775,0
2006-04-20,8.3345,8.357,8.2428,8.2882,93895,0
2006-04-21,8.3004,8.3283,8.2326,8.2606,60893,0
2006-04-24,8.2665,8.2787,8.2156,8.2428,71130,0
2006-04-25,8.2726,8.2787,8.1476,8.2054,108016,0
2006-04-26,8.2156,8.2665,8.1358,8.1415,86310,0
2006-04-27,8.1757,8.2054,8.1187,8.1705,76071,0
2006-04-28,8.2156,8.2665,8.1586,8.2265,57363,0
2006-05-01,8.2839,8.3467,8.2726,8.3467,79250,0
2006-05-02,8.351,8.357,8.3004,8.3004,50121,0
2006-05-03,8.3467,8.3684,8.3004,8.3283,44121,0
2006-05-04,8.3744,8.3858,8.3171,8.3613,68484,0
2006-05-05,8.3805,8.3858,8.3283,8.3858,36712,0
2006-05-08,8.3858,8.4693,8.3613,8.3684,59127,0
2006-05-09,8.3858,8.4083,8.357,8.357,54009,0
2006-05-10,8.4083,8.4145,8.3283,8.3467,58599,0
2006-05-11,8.2156,8.2156,8.1415,8.1757,55598,0
2006-05-12,8.1985,8.2054,8.1187,8.1187,37243,0
2006-05-15,8.1415,8.1867,8.0223,8.0737,79777,0
2006-05-16,8.1315,8.1586,8.0516,8.1187,55422,0
2006-05-17,8.1476,8.1476,7.9776,7.9833,69012,0
2006-05-18,8.0223,8.0915,7.8525,7.9095,127607,0
2006-05-19,7.9436,7.9436,7.8356,7.8985,91607,0
2006-05-22,7.8698,7.8753,7.8081,7.8186,94780,0
2006-05-23,7.83,7.9202,7.7959,7.7959,102371,0
2006-05-24,7.7561,7.8242,7.5356,7.5869,198383,0
2006-05-25,7.6433,7.6488,7.5808,7.6369,83129,0
2006-05-26,7.5924,7.6544,7.5869,7.5983,68305,0
2006-05-30,7.6092,7.6322,7.5465,7.5529,97599,0
2006-05-31,7.6203,7.6433,7.5465,7.5924,106959,0
2006-06-01,7.5983,7.7561,7.5983,7.7221,151967,0
2006-06-02,7.7902,7.9037,7.7279,7.8639,149668,0
2006-06-05,7.892,7.9152,7.8186,7.8186,70595,0
2006-06-06,7.8753,7.8862,7.7391,7.83,86310,0
2006-06-07,7.83,7.8412,7.7506,7.8016,73778,0
2006-06-08,7.8356,7.8412,7.6488,7.6711,66720,0
2006-06-09,7.7279,7.847,7.6829,7.7619,51535,0
2006-06-12,7.8186,7.8186,7.6939,7.706,62658,0
2006-06-13,7.6765,7.7221,7.6148,7.6369,88252,0
2006-06-14,7.6939,7.6939,7.541,7.5751,77834,0
2006-06-15,7.6267,7.706,7.5697,7.6544,126196,0
2006-06-16,7.7506,7.7902,7.6267,7.7279,49595,0
2006-06-19,7.7506,7.7506,7.5983,7.6029,99544,0
2006-06-20,7.6267,7.706,7.5751,7.5751,90016,0
2006-06-21,7.6092,7.6884,7.5751,7.6433,106076,0
2006-06-22,7.5869,7.6607,7.5633,7.6322,45535,0
2006-06-23,7.6607,7.7003,7.5869,7.6884,72720,0
2006-06-26,7.7173,7.745,7.541,7.541,104135,0
2006-06-27,7.5576,7.6267,7.541,7.5576,101664,0
2006-06-28,7.6203,7.6322,7.5356,7.5529,74837,0
2006-06-29,7.5869,7.6488,7.5697,7.6433,66891,0
2006-06-30,7.7003,7.706,7.5983,7.6544,67247,0
2006-07-03,7.7109,7.7279,7.6544,7.7279,17825,0
2006-07-05,7.7109,7.7798,7.6544,7.7343,41477,0
2006-07-06,7.6765,7.7676,7.6765,7.7343,57009,0
2006-07-07,7.774,7.813,7.7173,7.7391,37417,0
2006-07-10,7.7959,7.8016,7.706,7.7561,43951,0
2006-07-11,7.7959,7.7959,7.7173,7.774,46597,0
2006-07-12,7.7343,7.7798,7.6765,7.7221,99367,0
2006-07-13,7.7279,7.7343,7.6488,7.6711,60187,0
2006-07-14,7.6939,7.6939,7.5356,7.5869,113138,0
2006-07-17,7.5983,7.5983,7.524,7.5465,59829,0
2006-07-18,7.5633,7.5633,7.4165,7.4962,88603,0
2006-07-19,7.5068,7.6488,7.4559,7.6369,87895,0
2006-07-20,7.6939,7.7003,7.6029,7.6711,43770,0
2006-07-21,7.6765,7.6939,7.4962,7.6267,111017,0
2006-07-24,7.6544,7.6829,7.5751,7.6829,99544,0
2006-07-25,7.706,7.706,7.6488,7.6884,40417,0
2006-07-26,7.7343,7.7343,7.5983,7.6544,93895,0
2006-07-27,7.6663,7.7343,7.6267,7.6488,98661,0
2006-07-28,7.6884,7.7847,7.6544,7.774,96368,0
2006-07-31,7.7902,7.8016,7.7221,7.7798,57009,0
2006-08-01,7.7902,7.8186,7.6711,7.7173,140316,0
2006-08-02,7.7676,7.8985,7.7279,7.8985,110137,0
2006-08-03,7.8985,7.9776,7.8818,7.9776,89129,0
2006-08-04,8.0057,8.0516,7.966,8.0182,55775,0
2006-08-07,8.0182,8.0737,7.9883,8.0465,67069,0
2006-08-08,8.0737,8.1187,7.9436,7.9726,77834,0
2006-08-09,8.0282,8.0796,7.9095,7.9726,103429,0
2006-08-10,7.9152,8.0623,7.9037,8.0623,75361,0
2006-08-11,8.0182,8.0182,7.8639,7.9492,97250,0
2006-08-14,8.0057,8.0116,7.8525,7.8985,54536,0
2006-08-15,8.0282,8.0282,7.8985,7.9095,61598,0
2006-08-16,8.0282,8.0465,7.847,7.9037,114193,0
2006-08-17,7.9261,7.9492,7.847,7.9318,101135,0
2006-08-18,7.9726,7.9726,7.847,7.9095,101135,0
2006-08-21,7.9202,7.966,7.8698,7.9436,95659,0
2006-08-22,7.9833,8.0465,7.892,7.9152,96543,0
2006-08-23,7.9726,7.9883,7.8639,7.892,139081,0
2006-08-24,7.9318,7.9436,7.8186,7.847,72893,0
2006-08-25,7.8985,7.8985,7.7676,7.8582,104135,0
2006-08-28,7.9037,7.96,7.847,7.8862,94422,0
2006-08-29,7.9037,7.96,7.8582,7.8698,115608,0
2006-08-30,7.8985,7.9883,7.8818,7.9544,84012,0
2006-08-31,8.0116,8.0182,7.96,7.9943,51182,0
2006-09-01,8.0223,8.0465,7.966,7.966,73071,0
2006-09-05,8.0465,8.0465,7.9037,7.9436,106604,0
2006-09-06,8.0182,8.0623,7.9318,8.0116,68305,0
2006-09-07,8.0623,8.1017,7.96,8.1017,154966,0
2006-09-08,8.1315,8.1315,7.9943,8.0116,89661,0
2006-09-11,8.0182,8.1527,8.0057,8.0572,112253,0
2006-09-12,8.0516,8.1705,8.0465,8.0796,97599,0
2006-09-13,8.0796,8.1415,7.9883,7.9883,84721,0
2006-09-14,8.0399,8.2156,8.0399,8.1867,138552,0
2006-09-15,8.1586,8.1985,8.1017,8.1806,111017,0
2006-09-18,8.1867,8.2156,8.1415,8.2156,97599,0
2006-09-19,8.2496,8.2726,8.1358,8.1806,113138,0
2006-09-20,8.2326,8.2496,8.1476,8.1527,74660,0
2006-09-21,8.1757,8.3004,8.1136,8.2156,81188,0
2006-09-22,8.2428,8.3283,8.1315,8.1757,130080,0
2006-09-25,8.1985,8.3231,8.1757,8.2726,80301,0
2006-09-26,8.3283,8.3403,8.1586,8.1867,123020,0
2006-09-27,8.1927,8.2496,8.1527,8.1586,71130,0
2006-09-28,8.1247,8.1757,8.1136,8.1187,59829,0
2006-09-29,8.1415,8.2088,8.1187,8.1247,109256,0
2006-10-02,8.1476,8.2156,8.1315,8.1586,109603,0
2006-10-03,8.1586,8.2054,8.1315,8.1315,109256,0
2006-10-04,8.1476,8.1867,8.1315,8.1757,71310,0
2006-10-05,8.1586,8.3004,8.1586,8.2428,73778,0
2006-10-06,8.2428,8.2882,8.2208,8.2496,58772,0
2006-10-09,8.2208,8.2882,8.2208,8.2726,59127,0
2006-10-10,8.2726,8.2882,8.2156,8.2394,43770,0
2006-10-11,8.2156,8.2547,8.1927,8.2208,55065,0
2006-10-12,8.2726,8.3004,8.2054,8.2665,69718,0
2006-10-13,8.3004,8.3004,8.2428,8.2428,54360,0
2006-10-16,8.2665,8.3231,8.2496,8.3135,46063,0
2006-10-17,8.3135,8.351,8.2547,8.3283,92659,0
2006-10-18,8.2943,8.3403,8.2428,8.3004,78720,0
2006-10-19,8.2787,8.3467,8.2787,8.3065,47124,0
2006-10-20,8.2943,8.3345,8.2839,8.3004,72014,0
2006-10-23,8.2839,8.357,8.2839,8.3004,81894,0
2006-10-24,8.2839,8.351,8.2839,8.3171,81363,0
2006-10-25,8.3345,8.3403,8.3065,8.3283,66361,0
2006-10-26,8.3403,8.4015,8.2882,8.3744,123375,0
2006-10-27,8.3684,8.4693,8.3613,8.4423,87545,0
2006-10-30,8.4537,8.4693,8.3744,8.4145,71833,0
2006-10-31,8.4015,8.4597,8.3909,8.4015,99898,0
2006-11-01,8.4015,8.4476,8.3744,8.3909,66891,0
2006-11-02,8.4423,8.4423,8.2882,8.3065,88252,0
2006-11-03,8.3065,8.4301,8.3004,8.3909,67953,0
2006-11-06,8.3744,8.4876,8.3744,8.4083,69892,0
2006-11-07,8.4597,8.4876,8.4198,8.4693,56659,0
2006-11-08,8.4649,8.4992,8.4354,8.4823,87190,0
2006-11-09,8.4992,8.5553,8.4693,8.5037,113844,0
2006-11-10,8.5207,8.5383,8.4992,8.509,107314,0
2006-11-13,8.3171,8.357,8.2326,8.2394,130786,0
2006-11-14,8.2265,8.2726,8.2156,8.2428,53652,0
2006-11-15,8.1867,8.2208,8.1705,8.1806,133611,0
2006-11-16,8.1705,8.1927,8.0339,8.0516,160257,0
2006-11-17,8.0223,8.1867,8.0182,8.1017,96368,0
2006-11-20,8.1586,8.2428,8.1315,8.1867,101664,0
2006-11-21,8.1655,8.2787,8.1315,8.1586,89840,0
2006-11-22,8.1247,8.1586,8.0737,8.0965,143138,0
2006-11-24,8.0465,8.1806,8.0465,8.1705,28596,0
2006-11-27,8.1757,8.2156,7.9436,7.9883,229448,0
2006-11-28,7.9436,8.0796,7.9377,8.0399,150201,0
2006-11-29,8.0282,8.1757,8.0282,8.1315,84012,0
2006-11-30,8.1476,8.2882,8.1358,8.2839,98661,0
2006-12-01,8.3231,8.3283,8.2428,8.2787,131315,0
2006-12-04,8.2665,8.3403,8.2665,8.3283,88425,0
2006-12-05,8.3467,8.4354,8.3135,8.357,98661,0
2006-12-06,8.3345,8.4597,8.3345,8.3744,102542,0
2006-12-07,8.3403,8.4537,8.2943,8.3135,100071,0
2006-12-08,8.3283,8.4423,8.3283,8.4301,59475,0
2006-12-11,8.3909,8.4693,8.357,8.3909,80840,0
2006-12-12,8.3171,8.3805,8.2943,8.357,119314,0
2006-12-13,8.3283,8.3744,8.3231,8.3283,109603,0
2006-12-14,8.3283,8.3858,8.3283,8.3403,83129,0
2006-12-15,8.3283,8.3858,8.0465,8.2839,107133,0
2006-12-18,8.2787,8.4083,8.2787,8.3961,94602,0
2006-12-19,8.3909,8.4876,8.3613,8.4083,98310,0
2006-12-20,8.3744,8.4876,8.3283,8.4476,73602,0
2006-12-21,8.4476,8.4992,8.3909,8.4354,88425,0
2006-12-22,8.4248,8.5037,8.4248,8.493,59308,0
2006-12-26,8.4876,8.5617,8.4876,8.5207,64778,0
2006-12-27,8.475,8.5438,8.475,8.5268,56659,0
2006-12-28,8.5162,8.5438,8.4537,8.4823,70595,0
2006-12-29,8.4476,8.5732,8.4476,8.5617,81188,0
2007-01-03,8.5037,8.5553,8.4693,8.4876,80485,0
2007-01-04,8.4423,8.5553,8.4423,8.5553,87720,0
2007-01-05,8.5037,8.583,8.4693,8.4693,103251,0
2007-01-08,8.5268,8.583,8.4823,8.567,97250,0
2007-01-09,8.617,8.617,8.5037,8.5732,69189,0
2007-01-10,8.509,8.6349,8.509,8.623,89840,0
2007-01-11,8.6009,8.6974,8.5892,8.5892,69892,0
2007-01-12,8.5955,8.691,8.5955,8.623,55598,0
2007-01-16,8.6562,8.7138,8.6125,8.617,51359,0
2007-01-17,8.583,8.6745,8.583,8.623,75538,0
2007-01-18,8.6562,8.6695,8.5955,8.5955,49773,0
2007-01-19,8.623,8.6633,8.5777,8.5777,31243,0
2007-01-22,8.5732,8.7768,8.5732,8.617,82954,0
2007-01-23,8.5892,8.6695,8.5383,8.5732,78720,0
2007-01-24,8.5438,8.623,8.5268,8.6009,90722,0
2007-01-25,8.5553,8.6009,8.4992,8.55,107664,0
2007-01-26,8.5617,8.607,8.5162,8.55,93012,0
2007-01-29,8.5438,8.623,8.5207,8.6125,71481,0
2007-01-30,8.607,8.827,8.607,8.7649,157259,0
2007-01-31,8.7649,8.8326,8.7302,8.7375,52418,0
2007-02-01,8.7302,8.8617,8.7247,8.7932,72893,0
2007-02-02,8.8214,8.9185,8.7932,8.8326,68655,0
2007-02-05,8.849,8.9803,8.8454,8.9185,66185,0
2007-02-06,8.9513,9.0092,8.6695,8.8042,91073,0
2007-02-07,8.7531,8.9232,8.7375,8.8726,103076,0
2007-02-08,8.9064,8.9513,8.8388,8.9232,46948,0
2007-02-09,8.9756,8.9971,8.8617,8.8726,112430,0
2007-02-12,8.9513,8.9644,8.8115,8.9513,96368,0
2007-02-13,8.8161,8.8161,8.5268,8.5553,165165,0
2007-02-14,8.5268,8.5955,8.5207,8.567,62304,0
2007-02-15,8.5777,8.6745,8.5732,8.6125,104665,0
2007-02-16,8.6294,8.6349,8.5553,8.5553,88425,0
2007-02-20,8.5617,8.6009,8.5553,8.5553,64598,0
2007-02-21,8.5438,8.5892,8.5438,8.5438,94955,0
2007-02-22,8.5553,8.5777,8.475,8.4992,101487,0
2007-02-23,8.5268,8.567,8.4693,8.4693,73953,0
2007-02-26,8.4992,8.55,8.4876,8.493,86839,0
2007-02-27,8.4876,8.5383,8.4145,8.4145,91607,0
2007-02-28,8.4248,8.5383,8.3961,8.4145,94955,0
2007-03-01,8.3961,8.5207,8.3135,8.4693,135376,0
2007-03-02,8.4693,8.55,8.4301,8.4301,57363,0
2007-03-05,8.4301,8.4537,8.3467,8.3467,54718,0
2007-03-06,8.3684,8.4876,8.3345,8.3345,118607,0
2007-03-07,8.351,8.4301,8.3283,8.4248,76248,0
2007-03-08,8.4823,8.5207,8.4248,8.4693,75361,0
2007-03-09,8.4876,8.607,8.4015,8.4992,80840,0
2007-03-12,8.5037,8.5892,8.493,8.4992,42885,0
2007-03-13,8.5037,8.607,8.493,8.493,67423,0
2007-03-14,8.493,8.5617,8.4198,8.4198,57186,0
2007-03-15,8.4145,8.6125,8.4145,8.5207,36359,0
2007-03-16,8.5162,8.607,8.5162,8.5268,36536,0
2007-03-19,8.5383,8.6464,8.4992,8.4992,65128,0
2007-03-20,8.5162,8.617,8.5162,8.5268,62833,0
2007-03-21,8.5438,8.7138,8.5438,8.5892,57537,0
2007-03-22,8.5732,8.6633,8.5162,8.5162,63894,0
2007-03-23,8.55,8.6125,8.5268,8.5892,71130,0
2007-03-26,8.567,8.6294,8.5331,8.5553,41126,0
2007-03-27,8.567,8.5955,8.5268,8.567,101135,0
2007-03-28,8.5732,8.6009,8.5037,8.5553,49595,0
2007-03-29,8.5331,8.567,8.4992,8.55,45889,0
2007-03-30,8.5331,8.6509,8.5162,8.64,39711,0
2007-04-02,8.6464,8.6509,8.567,8.6009,35654,0
2007-04-03,8.6125,8.6464,8.583,8.6294,61950,0
2007-04-04,8.6349,8.6349,8.5553,8.5892,77305,0
2007-04-05,8.5892,8.6125,8.5617,8.583,68835,0
2007-04-09,8.5955,8.623,8.5777,8.5777,43951,0
2007-04-10,8.583,8.6349,8.583,8.6125,56481,0
2007-04-11,8.6294,8.6349,8.5617,8.607,33713,0
2007-04-12,8.607,8.6509,8.5777,8.6294,50301,0
2007-04-13,8.6009,8.6464,8.5732,8.617,60714,0
2007-04-16,8.64,8.7037,8.567,8.5777,110488,0
2007-04-17,8.5892,8.6125,8.509,8.5553,115427,0
2007-04-18,8.55,8.583,8.5438,8.567,69539,0
2007-04-19,8.55,8.607,8.5438,8.567,69892,0
2007-04-20,8.583,8.6464,8.567,8.6294,63541,0
2007-04-23,8.64,8.7138,8.6009,8.6633,88252,0
2007-04-24,8.6294,8.7832,8.6294,8.7247,61068,0
2007-04-25,8.7713,8.8388,8.7302,8.7987,56481,0
2007-04-26,8.7713,8.8562,8.7585,8.7585,78893,0
2007-04-27,8.7649,8.8161,8.7649,8.7987,28771,0
2007-04-30,8.7987,8.8214,8.7713,8.7832,57892,0
2007-05-01,8.8161,8.8161,8.6509,8.6695,89486,0
2007-05-02,8.6695,8.6974,8.6294,8.6294,102371,0
2007-05-03,8.6464,8.7247,8.623,8.6745,72361,0
2007-05-04,8.6745,8.7832,8.6745,8.7713,56128,0
2007-05-07,8.7713,8.8115,8.7302,8.7302,76248,0
2007-05-08,8.7302,8.8115,8.7138,8.7585,93548,0
2007-05-09,8.7585,8.8042,8.7585,8.7932,113308,0
2007-05-10,8.743,8.7987,8.7247,8.7713,78720,0
2007-05-11,8.5438,8.583,8.5268,8.5331,75361,0
2007-05-14,8.5268,8.5617,8.4992,8.4992,79600,0
2007-05-15,8.4992,8.5207,8.475,8.4823,67423,0
2007-05-16,8.4823,8.4876,8.4423,8.475,73251,0
2007-05-17,8.4198,8.5037,8.4198,8.4693,84190,0
2007-05-18,8.4476,8.4823,8.3613,8.3613,98310,0
2007-05-21,8.3613,8.3909,8.351,8.3613,92484,0
2007-05-22,8.3613,8.3858,8.3171,8.357,90189,0
2007-05-23,8.3805,8.4198,8.357,8.3613,126722,0
2007-05-24,8.3065,8.3858,8.2547,8.2606,118429,0
2007-05-25,8.3171,8.357,8.2882,8.3283,87895,0
2007-05-29,8.3403,8.4476,8.3403,8.4145,70595,0
2007-05-30,8.4198,8.493,8.3684,8.4693,49595,0
2007-05-31,8.4992,8.5207,8.3684,8.4248,108898,0
2007-06-01,8.5162,8.6464,8.493,8.4992,83662,0
2007-06-04,8.4992,8.5617,8.4476,8.493,35830,0
2007-06-05,8.4537,8.583,8.4423,8.5268,65128,0
2007-06-06,8.475,8.55,8.4354,8.4423,46769,0
2007-06-07,8.4354,8.4649,8.3283,8.3283,77483,0
2007-06-08,8.3283,8.4145,8.3283,8.3858,60893,0
2007-06-11,8.3467,8.5268,8.3403,8.357,62658,0
2007-06-12,8.357,8.4015,8.2943,8.3403,72187,0
2007-06-13,8.351,8.4476,8.3403,8.4301,45180,0
2007-06-14,8.4301,8.5438,8.3909,8.3961,64778,0
2007-06-15,8.4145,8.509,8.3283,8.3805,101837,0
2007-06-18,8.3684,8.4145,8.3467,8.3684,35830,0
2007-06-19,8.351,8.4145,8.3467,8.3858,64070,0
2007-06-20,8.3858,8.4198,8.3613,8.3684,49421,0
2007-06-21,8.3684,8.3909,8.3467,8.3613,45715,0
2007-06-22,8.3613,8.3684,8.2839,8.2943,78186,0
2007-06-25,8.2943,8.4015,8.2882,8.2943,51182,0
2007-06-26,8.3065,8.3345,8.2606,8.2665,68484,0
2007-06-27,8.2665,8.3135,8.2156,8.2839,48539,0
2007-06-28,8.3283,8.3467,8.2839,8.3171,64422,0
2007-06-29,8.3345,8.3744,8.3283,8.3467,56128,0
2007-07-02,8.3283,8.4693,8.3283,8.4083,64244,0
2007-07-03,8.4992,8.5955,8.4597,8.5162,32477,0
2007-07-05,8.583,8.6974,8.4992,8.5553,82072,0
2007-07-06,8.681,8.681,8.4992,8.4992,58772,0
2007-07-09,8.5037,8.567,8.4198,8.4693,58246,0
2007-07-10,8.4649,8.4649,8.3613,8.3805,46420,0
2007-07-11,8.4248,8.5207,8.4145,8.4597,35476,0
2007-07-12,8.4423,8.583,8.4423,8.567,70422,0
2007-07-13,8.617,8.617,8.4649,8.475,55951,0
2007-07-16,8.4083,8.4992,8.4083,8.475,89129,0
2007-07-17,8.4476,8.493,8.4476,8.4537,48712,0
2007-07-18,8.4537,8.5553,8.3805,8.3805,102016,0
2007-07-19,8.4354,8.4876,8.4301,8.4537,25768,0
2007-07-20,8.4145,8.4649,8.3858,8.4015,47124,0
2007-07-23,8.4693,8.5617,8.357,8.3961,87366,0
2007-07-24,8.3684,8.4693,8.3231,8.3467,63010,0
2007-07-25,8.351,8.3909,8.2156,8.2156,102190,0
2007-07-26,8.1985,8.2326,7.9436,7.96,128134,0
2007-07-27,8.0182,8.0465,7.96,7.96,70955,0
2007-07-30,7.96,8.1017,7.9318,7.9883,70776,0
2007-07-31,8.0182,8.1985,8.0182,8.1187,55775,0
2007-08-01,8.0223,8.0572,7.9883,8.0182,67775,0
2007-08-02,8.0182,8.0623,8.0057,8.0116,82954,0
2007-08-03,8.0116,8.0182,7.966,7.9833,34417,0
2007-08-06,7.96,7.9943,7.8582,7.9776,130786,0
2007-08-07,7.9833,7.9833,7.8753,7.9202,75361,0
2007-08-08,7.96,8.0057,7.9318,7.9318,58246,0
2007-08-09,7.8985,7.966,7.8862,7.9037,76421,0
2007-08-10,7.8698,7.892,7.7619,7.8698,80840,0
2007-08-13,7.7343,7.7902,7.706,7.7221,111542,0
2007-08-14,7.7221,7.7221,7.3938,7.3938,101487,0
2007-08-15,7.2801,7.2915,6.8839,6.8839,239156,0
2007-08-16,6.6573,6.7988,6.1984,6.7592,363935,0
2007-08-17,6.8272,7.3082,6.8047,7.2635,197501,0
2007-08-20,7.3206,7.3659,7.2469,7.36,101310,0
2007-08-21,7.3938,7.4165,7.3256,7.354,89486,0
2007-08-22,7.4165,7.5697,7.3938,7.5356,65481,0
2007-08-23,7.6029,7.6663,7.5576,7.5924,48184,0
2007-08-24,7.5924,7.706,7.5633,7.6092,64598,0
2007-08-27,7.5924,7.7619,7.5697,7.5697,70955,0
2007-08-28,7.6203,7.6322,7.3659,7.3883,88071,0
2007-08-29,7.3883,7.4225,6.9406,7.4055,268807,0
2007-08-30,7.3036,7.4853,7.3036,7.4225,91073,0
2007-08-31,7.5293,7.5751,7.4962,7.5356,86131,0
2007-09-04,7.5465,7.6267,7.5187,7.6092,90016,0
2007-09-05,7.524,7.6488,7.5187,7.5697,77660,0
2007-09-06,7.5356,7.6663,7.5356,7.6267,66720,0
2007-09-07,7.5356,7.6267,7.4962,7.5576,71661,0
2007-09-10,7.5924,7.706,7.5697,7.6488,66361,0
2007-09-11,7.6488,7.7798,7.6433,7.6939,65306,0
2007-09-12,7.6829,7.7506,7.5924,7.6267,39711,0
2007-09-13,7.6765,7.7279,7.5924,7.6711,67953,0
2007-09-14,7.5983,7.6203,7.5356,7.5924,43154,0
2007-09-17,7.5869,7.5869,7.524,7.5465,64778,0
2007-09-18,7.5924,7.706,7.5068,7.6939,86131,0
2007-09-19,7.6939,7.745,7.6369,7.6663,108548,0
2007-09-20,7.6711,7.6765,7.5633,7.5633,45180,0
2007-09-21,7.5529,7.6092,7.4962,7.5187,78720,0
2007-09-24,7.5356,7.5356,7.4055,7.4225,92484,0
2007-09-25,7.3775,7.5187,7.3714,7.4504,114193,0
2007-09-26,7.4559,7.5134,7.3659,7.3775,70422,0
2007-09-27,7.4225,7.4792,7.3659,7.3938,67247,0
2007-09-28,7.3823,7.4621,7.3823,7.4165,80658,0
2007-10-01,7.4108,7.4898,7.4108,7.4559,103429,0
2007-10-02,7.4559,7.4728,7.3775,7.4559,94602,0
2007-10-03,7.4225,7.5356,7.4225,7.4792,50121,0
2007-10-04,7.4559,7.5808,7.4559,7.5697,58421,0
2007-10-05,7.5869,7.7343,7.5869,7.6663,61950,0
2007-10-08,7.6488,7.7619,7.6029,7.6488,44654,0
2007-10-09,7.6488,7.6829,7.5924,7.6607,46063,0
2007-10-10,7.6488,7.6663,7.5983,7.5983,53835,0
2007-10-11,7.6433,7.6433,7.4853,7.4853,55065,0
2007-10-12,7.4962,7.5869,7.4853,7.4853,72720,0
2007-10-15,7.445,7.4898,7.445,7.4504,69189,0
2007-10-16,7.4676,7.4676,7.3659,7.3823,98310,0
2007-10-17,7.4108,7.4853,7.3659,7.3823,119487,0
2007-10-18,7.3992,7.4165,7.3143,7.3485,166969,0
2007-10-19,7.3426,7.3426,7.1562,7.1784,150732,0
2007-10-22,7.1674,7.2127,7.0652,7.1674,125843,0
2007-10-23,7.1955,7.3036,7.1732,7.2346,95835,0
2007-10-24,7.2302,7.2302,7.1048,7.1159,119665,0
2007-10-25,7.0878,7.1732,7.0084,7.0312,177554,0
2007-10-26,7.0596,7.1106,7.0312,7.0596,130255,0
2007-10-29,7.037,7.1955,7.037,7.1106,106959,0
2007-10-30,7.0878,7.1614,7.0541,7.0541,111542,0
2007-10-31,7.0989,7.1955,7.0825,7.0989,103605,0
2007-11-01,7.037,7.0707,6.9914,6.9971,90895,0
2007-11-02,7.0541,7.0596,6.9463,6.9689,80131,0
2007-11-05,6.9066,6.9971,6.8953,6.9576,82425,0
2007-11-06,6.9801,7.0825,6.918,6.9689,109603,0
2007-11-07,6.9122,6.9971,6.7988,6.7988,124076,0
2007-11-08,6.8385,6.8953,6.6121,6.6685,121426,0
2007-11-09,6.5722,6.6858,6.5722,6.6348,137666,0
2007-11-12,6.5553,6.7255,6.5553,6.6402,162819,0
2007-11-13,6.5157,6.6573,6.5157,6.6006,297047,0
2007-11-14,6.7706,6.7706,6.6177,6.6573,137141,0
2007-11-15,6.6518,6.6518,6.5157,6.5157,193796,0
2007-11-16,6.561,6.5722,6.4589,6.5157,136785,0
2007-11-19,6.4193,6.4758,6.3627,6.3798,136432,0
2007-11-20,6.3514,6.4476,6.289,6.34,172084,0
2007-11-21,6.2776,6.3004,6.2041,6.2324,118076,0
2007-11-23,6.2324,6.3627,6.2324,6.306,84544,0
2007-11-26,6.306,6.391,6.2493,6.2493,164848,0
2007-11-27,6.0623,6.34,6.0623,6.2608,222743,0
2007-11-28,6.2948,6.5101,6.2948,6.4363,229799,0
2007-11-29,6.4136,6.4874,6.4024,6.4305,147907,0
2007-11-30,6.5722,6.6064,6.4874,6.5101,264747,0
2007-12-03,6.5893,6.6006,6.4874,6.5893,195734,0
2007-12-04,6.4758,6.6402,6.4758,6.5893,178801,0
2007-12-05,6.6121,6.6744,6.6064,6.6518,216738,0
2007-12-06,6.5722,6.7196,6.5722,6.6744,219563,0
2007-12-07,6.714,6.7537,6.6858,6.6858,121962,0
2007-12-10,6.6858,6.7763,6.6858,6.7367,126722,0
2007-12-11,6.7649,6.7819,6.5666,6.6064,188502,0
2007-12-12,6.7027,6.7819,6.5496,6.5496,197673,0
2007-12-13,6.5553,6.6177,6.4589,6.493,234918,0
2007-12-14,6.4305,6.4758,6.34,6.34,205618,0
2007-12-17,6.3514,6.3685,6.289,6.289,205618,0
2007-12-18,6.289,6.3627,6.238,6.289,242153,0
2007-12-19,6.2776,6.3457,6.2776,6.3004,181438,0
2007-12-20,6.289,6.3569,6.2267,6.2438,305692,0
2007-12-21,6.2608,6.3569,6.2608,6.34,224507,0
2007-12-24,6.3569,6.5835,6.3514,6.5329,241342,0
2007-12-26,6.544,6.6006,6.4758,6.493,173852,0
2007-12-27,6.4702,6.5044,6.3569,6.3739,295105,0
2007-12-28,6.3798,6.4363,6.3569,6.3739,233594,0
2007-12-31,6.4024,6.4758,6.3967,6.4646,304801,0
2008-01-02,6.5157,6.5666,6.4702,6.5044,85778,0
2008-01-03,6.5157,6.5893,6.4987,6.5893,83482,0
2008-01-04,6.5213,6.5553,6.3854,6.3967,85427,0
2008-01-07,6.4024,6.4419,6.3117,6.3287,176499,0
2008-01-08,6.3344,6.4305,6.289,6.289,118252,0
2008-01-09,6.2776,6.3175,6.2041,6.2835,103429,0
2008-01-10,6.2608,6.3739,6.255,6.3175,95158,0
2008-01-11,6.3344,6.4193,6.289,6.3004,93192,0
2008-01-14,6.306,6.3627,6.306,6.3344,77305,0
2008-01-15,6.289,6.3229,6.2324,6.2608,114547,0
2008-01-16,6.2267,6.306,6.1872,6.255,128221,0
2008-01-17,6.2664,6.5044,6.1361,6.1531,181302,0
2008-01-18,6.1531,6.2098,5.9832,6.0284,190970,0
2008-01-22,5.6715,6.0909,5.6034,6.0512,243216,0
2008-01-23,5.9093,6.2608,5.9093,6.2608,418653,0
2008-01-24,6.2776,6.4024,6.2776,6.3627,287575,0
2008-01-25,6.4024,6.4533,6.3287,6.3344,223270,0
2008-01-28,6.3457,6.4533,6.3287,6.4533,231916,0
2008-01-29,6.4758,6.5722,6.4758,6.5329,147199,0
2008-01-30,6.5213,6.697,6.5213,6.697,236459,0
2008-01-31,6.6233,6.8329,6.5722,6.816,190362,0
2008-02-01,6.816,6.9801,6.7988,6.9801,176717,0
2008-02-04,6.9801,6.9971,6.8104,6.8613,86310,0
2008-02-05,6.7819,6.8272,6.7367,6.7537,126196,0
2008-02-06,6.7988,6.8556,6.6632,6.6858,141200,0
2008-02-07,6.6402,6.7706,6.6233,6.6573,134564,0
2008-02-08,6.6292,6.7422,6.6292,6.6858,94422,0
2008-02-11,6.68,6.7819,6.6518,6.7819,115608,0
2008-02-12,6.7537,6.935,6.7537,6.8953,176320,0
2008-02-13,6.7255,6.7308,6.6064,6.6685,108720,0
2008-02-14,6.6518,6.6518,6.3569,6.3854,132020,0
2008-02-15,6.3685,6.4193,6.3229,6.3569,75538,0
2008-02-19,6.4024,6.5213,6.2948,6.3739,116845,0
2008-02-20,6.306,6.4249,6.306,6.4249,71130,0
2008-02-21,6.4249,6.4533,6.306,6.306,80989,0
2008-02-22,6.306,6.391,6.3004,6.3457,89486,0
2008-02-25,6.3457,6.4533,6.3457,6.4024,122668,0
2008-02-26,6.4476,6.578,6.3798,6.4874,82939,0
2008-02-27,6.4874,6.544,6.4589,6.4589,68305,0
2008-02-28,6.4758,6.5666,6.4646,6.493,64598,0
2008-02-29,6.527,6.527,6.3514,6.3514,77834,0
2008-03-03,6.3457,6.3739,6.3004,6.3739,159729,0
2008-03-04,6.3117,6.4305,6.2608,6.4305,88954,0
2008-03-05,6.4193,6.4646,6.3344,6.3739,45889,0
2008-03-06,6.3739,6.3967,6.2324,6.2324,67247,0
2008-03-07,6.1701,6.1984,6.0284,6.0623,93012,0
2008-03-10,6.017,6.0735,5.9263,6.0001,108368,0
2008-03-11,6.0284,6.0851,6.0001,6.0684,107468,0
2008-03-12,6.0453,6.1645,6.0453,6.1191,58772,0
2008-03-13,6.0001,6.1303,5.9491,6.1134,68305,0
2008-03-14,6.1303,6.1474,5.9209,5.9773,59829,0
2008-03-17,5.8699,5.9036,5.6828,5.7508,155384,0
2008-03-18,5.8301,5.9832,5.8301,5.9661,105900,0
2008-03-19,6.0567,6.1134,5.8414,5.8529,94072,0
2008-03-20,5.8414,5.9773,5.8414,5.9773,97955,0
2008-03-24,6.0225,6.1134,6.017,6.0735,108720,0
2008-03-25,6.0965,6.1926,6.0623,6.1076,75189,0
2008-03-26,6.1023,6.1984,6.1023,6.1416,75830,0
2008-03-27,6.1813,6.1813,6.0623,6.1023,94023,0
2008-03-28,6.1023,6.1191,5.9832,5.9832,71310,0
2008-03-31,5.9491,6.0284,5.9209,6.017,54187,0
2008-04-01,6.0512,6.1813,6.0512,6.1813,56301,0
2008-04-02,6.2664,6.289,6.1701,6.2438,135547,0
2008-04-03,6.1872,6.2438,6.1361,6.1755,93340,0
2008-04-04,6.1872,6.238,6.1645,6.1872,70642,0
2008-04-07,6.289,6.289,6.1755,6.1813,66361,0
2008-04-08,6.1813,6.2267,6.1247,6.2211,73424,0
2008-04-09,6.1926,6.2211,6.1585,6.1813,55951,0
2008-04-10,6.1872,6.2438,6.1474,6.2211,55246,0
2008-04-11,6.1531,6.1755,6.0453,6.0796,44828,0
2008-04-14,6.0399,6.1303,5.9945,6.017,97844,0
2008-04-15,6.0453,6.0453,5.9151,5.9321,80825,0
2008-04-16,5.9887,6.1191,5.9887,6.1076,70901,0
2008-04-17,6.0338,6.1416,6.0338,6.1361,46145,0
2008-04-18,6.1926,6.2664,6.1872,6.2153,65086,0
2008-04-21,6.1813,6.2324,6.1585,6.2041,76542,0
2008-04-22,6.1984,6.255,6.1813,6.2098,93202,0
2008-04-23,6.2324,6.2776,6.2041,6.2324,69211,0
2008-04-24,6.2324,6.2835,6.2211,6.2438,113488,0
2008-04-25,6.2324,6.306,6.2041,6.289,129648,0
2008-04-28,6.3287,6.3739,6.289,6.34,122482,0
2008-04-29,6.3229,6.3569,6.289,6.3457,96112,0
2008-04-30,6.3457,6.3854,6.3175,6.3229,141591,0
2008-05-01,6.3457,6.4817,6.2948,6.4533,115323,0
2008-05-02,6.5101,6.5496,6.4646,6.5383,148816,0
2008-05-05,6.5496,6.5496,6.4646,6.4817,77455,0
2008-05-06,6.493,6.544,6.4363,6.5157,87366,0
2008-05-07,6.544,6.544,6.4363,6.4476,113742,0
2008-05-08,6.4874,6.493,6.4363,6.4817,85325,0
2008-05-09,6.4363,6.4817,6.4249,6.4533,81164,0
2008-05-12,6.4363,6.527,6.4305,6.527,129222,0
2008-05-13,6.3117,6.34,6.2948,6.34,100792,0
2008-05-14,6.3344,6.3739,6.3287,6.34,62549,0
2008-05-15,6.3229,6.3344,6.3004,6.3344,71980,0
2008-05-16,6.3685,6.3798,6.3175,6.3739,71884,0
2008-05-19,6.3514,6.4024,6.2948,6.3229,128005,0
2008-05-20,6.3175,6.3344,6.238,6.289,77770,0
2008-05-21,6.3175,6.3229,6.1755,6.1926,89077,0
2008-05-22,6.2324,6.2493,6.1813,6.1872,93788,0
2008-05-23,6.2041,6.2211,6.1303,6.1813,64997,0
2008-05-27,6.2153,6.3004,6.1701,6.1813,174711,0
2008-05-28,6.238,6.255,6.1872,6.2324,111354,0
2008-05-29,6.2324,6.3287,6.2267,6.2835,102655,0
2008-05-30,6.3457,6.3457,6.289,6.3287,115586,0
2008-06-02,6.2776,6.3117,6.2324,6.3004,203547,0
2008-06-03,6.289,6.34,6.255,6.2835,133617,0
2008-06-04,6.2438,6.3685,6.2438,6.34,153938,0
2008-06-05,6.3967,6.4646,6.3514,6.4136,86262,0
2008-06-06,6.3798,6.391,6.2664,6.289,73644,0
2008-06-09,6.3004,6.3175,6.2211,6.2438,80846,0
2008-06-10,6.1474,6.1926,6.1361,6.1645,78473,0
2008-06-11,6.1474,6.2041,6.0567,6.0567,66706,0
2008-06-12,6.0796,6.1303,6.0567,6.0567,91961,0
2008-06-13,6.0735,6.1474,6.0735,6.1474,88194,0
2008-06-16,6.1191,6.289,6.1191,6.1984,49031,0
2008-06-17,6.2324,6.2324,6.1191,6.1191,91095,0
2008-06-18,6.1191,6.1416,6.0623,6.0684,95043,0
2008-06-19,6.0684,6.1247,6.0684,6.0965,89486,0
2008-06-20,6.0453,6.1023,5.9719,5.9719,76209,0
2008-06-23,6.0453,6.0623,5.8869,5.9435,93797,0
2008-06-24,5.864,5.9321,5.8073,5.8754,92059,0
2008-06-25,5.9036,5.9773,5.8754,5.8983,108137,0
2008-06-26,5.7791,5.8699,5.7338,5.7508,94878,0
2008-06-27,5.7677,5.7677,5.6943,5.7225,69799,0
2008-06-30,5.6828,5.7338,5.6659,5.6659,66683,0
2008-07-01,5.6659,5.6715,5.6034,5.6431,84221,0
2008-07-02,5.6828,5.7338,5.6147,5.6147,114852,0
2008-07-03,5.6547,5.6771,5.5696,5.6034,41563,0
2008-07-07,5.5977,5.6376,5.4504,5.4732,110802,0
2008-07-08,5.4618,5.6771,5.4618,5.6547,86634,0
2008-07-09,5.6431,5.7677,5.6262,5.6547,90339,0
2008-07-10,5.5864,5.5864,5.4674,5.4901,131276,0
2008-07-11,5.4336,5.4504,5.3258,5.3542,88590,0
2008-07-14,5.4108,5.4108,5.2353,5.2976,127046,0
2008-07-15,5.1843,5.2408,5.0143,5.1559,190274,0
2008-07-16,5.1616,5.3316,5.1277,5.2918,90739,0
2008-07-17,5.3881,5.5808,4.799,5.4789,105231,0
2008-07-18,5.5185,5.5808,5.4959,5.5637,61794,0
2008-07-21,5.6091,5.6091,5.5526,5.5637,49734,0
2008-07-22,5.53,5.6147,5.4674,5.6034,45629,0
2008-07-23,5.6547,5.8244,5.6547,5.6943,101524,0
2008-07-24,5.7225,5.7225,5.6376,5.6488,73916,0
2008-07-25,5.7054,5.7054,5.5808,5.6147,64792,0
2008-07-28,5.6147,5.6547,5.5582,5.5582,48382,0
2008-07-29,5.5582,5.6884,5.5526,5.6771,62954,0
2008-07-30,5.7225,5.8018,5.6884,5.7451,66995,0
2008-07-31,5.6884,5.7395,5.5526,5.5582,103309,0
2008-08-01,5.5696,5.6317,5.5696,5.5919,86145,0
2008-08-04,5.6203,5.6203,5.5526,5.5582,56047,0
2008-08-05,5.6262,5.6659,5.5977,5.6431,63962,0
2008-08-06,5.6431,5.7054,5.6431,5.6715,78087,0
2008-08-07,5.6828,5.7112,5.6091,5.6091,58393,0
2008-08-08,5.5696,5.7734,5.5696,5.7563,72341,0
2008-08-11,5.7563,5.9151,5.7563,5.8188,106212,0
2008-08-12,5.8472,5.8585,5.8018,5.8414,97027,0
2008-08-13,5.6828,5.7167,5.6431,5.7167,145794,0
2008-08-14,5.6431,5.7112,5.6317,5.6547,112484,0
2008-08-15,5.6659,5.7112,5.6601,5.6601,67112,0
2008-08-18,5.6884,5.6943,5.5864,5.6376,59354,0
2008-08-19,5.6317,5.6317,5.5468,5.6091,140611,0
2008-08-20,5.6091,5.6091,5.5412,5.5751,50502,0
2008-08-21,5.5582,5.6147,5.5468,5.6091,43637,0
2008-08-22,5.6034,5.6659,5.6034,5.6659,60077,0
2008-08-25,5.6091,5.6601,5.5637,5.5751,47386,0
2008-08-26,5.6317,5.6488,5.5808,5.6034,60927,0
2008-08-27,5.7281,5.7281,5.6034,5.6488,56986,0
2008-08-28,5.6771,5.7338,5.6715,5.7338,49717,0
2008-08-29,5.7338,5.7338,5.6431,5.6659,41204,0
2008-09-02,5.7451,5.796,5.6997,5.7622,127360,0
2008-09-03,5.6715,5.7338,5.6715,5.6997,132877,0
2008-09-04,5.6828,5.6884,5.5582,5.6203,144832,0
2008-09-05,5.5919,5.6488,5.5185,5.6262,136398,0
2008-09-08,5.7847,5.8018,5.6431,5.7338,141426,0
2008-09-09,5.7734,5.7734,5.6317,5.6431,101090,0
2008-09-10,5.6431,5.6715,5.5696,5.5696,65586,0
2008-09-11,5.4618,5.5185,5.4222,5.5015,128619,0
2008-09-12,5.4732,5.5185,5.4336,5.4563,38467,0
2008-09-15,5.394,5.394,5.2068,5.2239,102389,0
2008-09-16,4.9916,5.1277,4.8953,5.0993,290383,0
2008-09-17,4.9745,5.0539,4.8387,4.8442,225555,0
2008-09-18,4.7931,4.8895,4.6403,4.8271,274881,0
2008-09-19,5.1277,5.7622,4.6743,5.1956,117505,0
2008-09-22,5.2182,5.2918,5.1843,5.1956,84393,0
2008-09-23,5.1616,5.1785,5.0539,5.105,74931,0
2008-09-24,5.1559,5.1559,5.0881,5.0881,67871,0
2008-09-25,5.1673,5.1785,5.0539,5.1105,71536,0
2008-09-26,4.9181,5.0708,4.884,4.9916,133543,0
2008-09-29,4.7761,4.9066,4.5837,4.5837,163645,0
2008-09-30,4.6968,4.7708,4.5554,4.7536,128623,0
2008-10-01,4.7082,4.8783,4.7082,4.8613,81549,0
2008-10-02,4.7931,4.935,4.7592,4.7592,93555,0
2008-10-03,4.9519,4.9519,4.7592,4.7877,52614,0
2008-10-06,4.4363,4.476,3.966,4.1926,281612,0
2008-10-07,4.3002,4.3002,3.7735,3.7903,158671,0
2008-10-08,3.1729,3.6656,3.1729,3.5581,515321,0
2008-10-09,3.5696,3.6318,3.3994,3.4107,247879,0
2008-10-10,2.8612,3.2408,2.7139,3.2408,279453,0
2008-10-13,3.3994,3.7224,3.3994,3.7224,133567,0
2008-10-14,4.051,4.1473,3.9265,3.9433,131782,0
2008-10-15,3.8753,3.9094,3.6036,3.6036,139173,0
2008-10-16,3.7451,3.7903,3.5185,3.6998,146834,0
2008-10-17,3.6431,3.9265,3.6374,3.9094,101784,0
2008-10-20,3.9322,4.1417,3.9322,4.0342,80525,0
2008-10-21,4.0794,4.136,4.0228,4.0228,95932,0
2008-10-22,3.9208,4.0623,3.8528,3.8528,97529,0
2008-10-23,3.9377,3.9377,3.6828,3.7338,104814,0
2008-10-24,3.6204,3.7735,3.5185,3.6261,118911,0
2008-10-27,3.5185,3.8413,3.5185,3.6261,97297,0
2008-10-28,3.6714,3.8186,3.524,3.8074,78186,0
2008-10-29,3.7112,3.9038,3.7112,3.8809,87447,0
2008-10-30,3.9152,3.9945,3.8244,3.9152,46867,0
2008-10-31,3.9094,4.1303,3.8923,3.9718,70196,0
2008-11-03,4.0058,4.1191,3.966,4.085,87407,0
2008-11-04,4.0679,4.2209,4.0679,4.1303,99735,0
2008-11-05,4.1303,4.1984,3.9886,3.9886,101337,0
2008-11-06,3.9322,3.9603,3.7112,3.7394,125223,0
2008-11-07,3.7451,3.8413,3.7224,3.7962,89149,0
2008-11-10,3.8302,3.9038,3.7112,3.7677,68676,0
2008-11-11,3.7112,3.7621,3.5749,3.6544,115868,0
2008-11-12,3.5072,3.524,3.3713,3.3769,155301,0
2008-11-13,3.3994,3.4221,3.1162,3.3713,163375,0
2008-11-14,3.2805,3.4164,3.2805,3.3713,91094,0
2008-11-17,3.2748,3.2862,3.133,3.133,77097,0
2008-11-18,3.0934,3.2127,2.9575,3.0765,83965,0
2008-11-19,2.9688,2.9857,2.8329,2.8329,132886,0
2008-11-20,2.8045,2.9066,2.5496,2.6177,250203,0
2008-11-21,2.6177,2.8329,2.4362,2.8329,389627,0
2008-11-24,2.9745,3.0765,2.816,2.8612,221434,0
2008-11-25,3.0085,3.0369,2.8329,2.8894,142348,0
2008-11-26,2.8329,3.0425,2.8329,3.0029,155711,0
2008-11-28,3.0313,3.2295,3.0313,3.2127,79234,0
2008-12-01,3.1729,3.2127,3.0313,3.0425,190891,0
2008-12-02,3.1048,3.1048,2.8782,2.9857,119747,0
2008-12-03,2.8894,3.0934,2.8894,3.0539,114481,0
2008-12-04,3.0029,3.2127,3.0029,3.0539,122097,0
2008-12-05,2.9803,3.1502,2.9688,3.0879,54709,0
2008-12-08,3.2068,3.3486,3.1445,3.2692,116814,0
2008-12-09,3.2692,3.3486,3.2013,3.2238,75748,0
2008-12-10,3.3144,3.3994,3.2464,3.2805,123777,0
2008-12-11,3.3427,3.3543,3.2013,3.2578,96481,0
2008-12-12,3.1955,3.2295,3.1048,3.1729,59729,0
2008-12-15,3.1729,3.2521,3.1162,3.1445,61695,0
2008-12-16,3.1445,3.2975,3.0879,3.2578,121127,0
2008-12-17,3.2013,3.2748,3.1672,3.2127,107895,0
2008-12-18,3.2975,3.2975,3.2013,3.2068,173273,0
2008-12-19,3.2295,3.2805,3.2295,3.2464,185961,0
2008-12-22,3.2521,3.2862,3.2295,3.2578,77861,0
2008-12-23,3.3202,3.3314,3.2238,3.2295,69253,0
2008-12-24,3.2351,3.2805,3.2295,3.2464,68369,0
2008-12-26,3.2975,3.3031,3.2521,3.2748,158484,0
2008-12-29,3.2805,3.3031,3.2182,3.2862,194330,0
2008-12-30,3.2748,3.3769,3.2748,3.3713,168898,0
2008-12-31,3.3713,3.5412,3.3713,3.5185,247531,0
2009-01-02,3.4903,3.6656,3.4903,3.6487,63933,0
2009-01-05,3.6261,3.7224,3.6261,3.7224,119228,0
2009-01-06,3.7394,3.8528,3.728,3.8528,126069,0
2009-01-07,3.8528,3.8528,3.6998,3.8019,101581,0
2009-01-08,3.7962,3.7962,3.6998,3.7677,84490,0
2009-01-09,3.6091,3.7394,3.6091,3.7112,61695,0
2009-01-12,3.7224,3.7224,3.5749,3.5977,46629,0
2009-01-13,3.5696,3.6261,3.5412,3.592,91561,0
2009-01-14,3.5127,3.524,3.4052,3.4845,104923,0
2009-01-15,3.4164,3.4845,3.3144,3.4221,107244,0
2009-01-16,3.4504,3.4958,3.3713,3.4334,76106,0
2009-01-20,3.4334,3.4334,3.2182,3.2182,129707,0
2009-01-21,3.2805,3.3372,3.1729,3.3372,233096,0
2009-01-22,3.3372,3.3883,3.2578,3.3486,115955,0
2009-01-23,3.2464,3.4052,3.2464,3.3713,57480,0
2009-01-26,3.4504,3.4731,3.3543,3.3599,61051,0
2009-01-27,3.3655,3.4107,3.3427,3.4052,97456,0
2009-01-28,3.4845,3.5524,3.4845,3.53,50151,0
2009-01-29,3.5127,3.53,3.4221,3.4449,40263,0
2009-01-30,3.4958,3.4958,3.3599,3.3599,56300,0
2009-02-02,3.2975,3.3655,3.2975,3.3314,87849,0
2009-02-03,3.3994,3.4562,3.3427,3.4562,70845,0
2009-02-04,3.4562,3.5696,3.3543,3.4334,44915,0
2009-02-05,3.4787,3.5185,3.3994,3.4845,101784,0
2009-02-06,3.5468,3.6148,3.4958,3.5977,80941,0
2009-02-09,3.6036,3.6431,3.5808,3.6431,87744,0
2009-02-10,3.6374,3.6487,3.4504,3.4903,135251,0
2009-02-11,3.3655,3.3883,3.3257,3.3543,110721,0
2009-02-12,3.3257,3.4164,3.1955,3.3824,114762,0
2009-02-13,3.3824,3.4052,3.3144,3.3202,51995,0
2009-02-17,3.2408,3.2408,3.1162,3.1277,108091,0
2009-02-18,3.1277,3.1445,3.0369,3.0879,115886,0
2009-02-19,3.0879,3.1445,3.0369,3.0369,125682,0
2009-02-20,2.9177,2.9971,2.8894,2.935,308484,0
2009-02-23,2.935,2.935,2.8045,2.8104,171554,0
2009-02-24,2.844,2.9971,2.7762,2.9803,318463,0
2009-02-25,2.9404,3.0992,2.9007,3.0029,87252,0
2009-02-26,3.0029,3.082,2.9688,3.0199,110721,0
2009-02-27,3.0765,3.0765,2.884,2.884,98498,0
2009-03-02,2.7705,2.8726,2.6912,2.7649,330762,0
2009-03-03,2.6969,2.7649,2.6572,2.7253,162558,0
2009-03-04,2.7081,2.8104,2.6461,2.7762,243953,0
2009-03-05,2.6742,2.7081,2.5438,2.5438,194329,0
2009-03-06,2.5892,2.6233,2.4647,2.5496,143830,0
2009-03-09,2.4476,2.5438,2.4138,2.4248,208419,0
2009-03-10,2.4929,2.6515,2.4534,2.6177,186456,0
2009-03-11,2.7478,2.782,2.6742,2.782,155099,0
2009-03-12,2.7876,2.9465,2.7649,2.9177,125073,0
2009-03-13,2.9465,3.0595,2.9291,2.9745,109021,0
2009-03-16,2.9857,3.0934,2.9803,2.9971,81539,0
2009-03-17,2.952,3.0369,2.935,3.0254,92887,0
2009-03-18,2.9971,3.1502,2.9971,3.1219,71010,0
2009-03-19,3.1672,3.1729,3.1277,3.156,67620,0
2009-03-20,3.133,3.139,3.0425,3.0539,47814,0
2009-03-23,3.1787,3.3543,3.1277,3.3543,92141,0
2009-03-24,3.3372,3.3372,3.2295,3.2408,104181,0
2009-03-25,3.2635,3.3713,3.1729,3.2635,141206,0
2009-03-26,3.2805,3.3937,3.2805,3.3937,56541,0
2009-03-27,3.2918,3.3599,3.2862,3.3372,91760,0
2009-03-30,3.2013,3.2408,3.1617,3.1672,39214,0
2009-03-31,3.2182,3.3031,3.2127,3.2238,51585,0
2009-04-01,3.2068,3.3087,3.1899,3.3031,82455,0
2009-04-02,3.4164,3.4787,3.3994,3.3994,58440,0
2009-04-03,3.3769,3.4504,3.3486,3.4504,172083,0
2009-04-06,3.3994,3.4107,3.3543,3.4107,60018,0
2009-04-07,3.3314,3.3543,3.2918,3.3314,74674,0
2009-04-08,3.3257,3.4052,3.3257,3.3824,82139,0
2009-04-09,3.4731,3.5636,3.4619,3.5524,83406,0
2009-04-13,3.5353,3.6374,3.524,3.6204,68394,0
2009-04-14,3.5412,3.6544,3.5185,3.53,81289,0
2009-04-15,3.5015,3.5636,3.4845,3.5581,96705,0
2009-04-16,3.6204,3.694,3.5412,3.6769,89906,0
2009-04-17,3.6769,3.7224,3.6431,3.6998,54814,0
2009-04-20,3.6318,3.6769,3.5072,3.5127,111047,0
2009-04-21,3.5072,3.6148,3.4449,3.5696,100640,0
2009-04-22,3.5185,3.6599,3.5185,3.5866,54397,0
2009-04-23,3.6148,3.6374,3.5468,3.6374,124597,0
2009-04-24,3.6828,3.728,3.6544,3.6769,131350,0
2009-04-27,3.6599,3.694,3.6091,3.6318,83100,0
2009-04-28,3.6036,3.6714,3.5696,3.6487,54986,0
2009-04-29,3.6656,3.7962,3.6656,3.7338,90822,0
2009-04-30,3.7507,3.8302,3.7338,3.7677,52429,0
2009-05-01,3.7962,3.8019,3.7112,3.7677,108959,0
2009-05-04,3.7735,3.9265,3.7735,3.8923,176311,0
2009-05-05,3.8981,3.9208,3.847,3.8809,128710,0
2009-05-06,3.9377,3.983,3.8868,3.966,108226,0
2009-05-07,4.0001,4.0567,3.8642,3.8809,222142,0
2009-05-08,3.9547,4.0286,3.9322,4.0228,100728,0
2009-05-11,4.0115,4.017,3.9094,3.9152,200837,0
2009-05-12,3.9152,3.9433,3.8358,3.8923,139514,0
2009-05-13,3.7451,3.7451,3.4562,3.5749,922403,0
2009-05-14,3.5977,3.6769,3.5808,3.6487,182106,0
2009-05-15,3.6204,3.6886,3.5977,3.6148,80346,0
2009-05-18,3.6374,3.7677,3.6374,3.7451,62290,0
2009-05-19,3.7451,3.7903,3.728,3.7621,88996,0
2009-05-20,3.7791,3.8413,3.7394,3.7394,69903,0
2009-05-21,3.7112,3.7112,3.6544,3.694,106210,0
2009-05-22,3.694,3.7791,3.694,3.7451,111940,0
2009-05-26,3.7394,3.8186,3.6544,3.7962,147448,0
2009-05-27,3.7677,3.8413,3.7224,3.7394,100027,0
2009-05-28,3.7791,3.8413,3.7224,3.8413,101071,0
2009-05-29,3.8413,3.8753,3.7451,3.8753,171794,0
2009-06-01,3.9208,4.0228,3.9208,4.0001,210572,0
2009-06-02,3.9945,4.0286,3.9377,3.9886,119288,0
2009-06-03,3.9772,3.9772,3.8699,3.8981,96494,0
2009-06-04,3.9152,4.0001,3.9038,4.0001,136902,0
2009-06-05,4.0058,4.0623,3.966,3.9772,53137,0
2009-06-08,3.9772,3.983,3.8868,3.9433,128848,0
2009-06-09,3.9886,3.9886,3.9322,3.9718,83083,0
2009-06-10,4.0228,4.051,3.9491,3.9945,103855,0
2009-06-11,3.9886,4.085,3.9886,4.0342,103004,0
2009-06-12,3.983,4.017,3.9772,3.9886,112102,0
2009-06-15,3.966,3.966,3.8923,3.9094,79610,0
2009-06-16,3.9265,3.983,3.8868,3.8981,142574,0
2009-06-17,3.8809,3.9094,3.8528,3.8699,126139,0
2009-06-18,3.8753,3.9322,3.8753,3.8923,78347,0
2009-06-19,3.9208,3.9322,3.8809,3.9094,128464,0
2009-06-22,3.8868,3.8868,3.7677,3.7735,132566,0
2009-06-23,3.7791,3.8302,3.7507,3.8019,125382,0
2009-06-24,3.847,3.8699,3.8074,3.8358,110702,0
2009-06-25,3.8132,3.9208,3.7848,3.9208,91876,0
2009-06-26,3.8868,3.9208,3.8753,3.8981,145343,0
2009-06-29,3.9208,3.9603,3.8981,3.9322,72784,0
2009-06-30,3.9094,3.9547,3.8923,3.9547,187552,0
2009-07-01,3.9603,4.0115,3.9433,3.9491,72899,0
2009-07-02,3.8642,3.8868,3.8358,3.8583,63879,0
2009-07-06,3.8413,3.9377,3.7848,3.9377,111740,0
2009-07-07,3.8642,3.8753,3.8074,3.8132,88573,0
2009-07-08,3.8074,3.847,3.7338,3.7735,109515,0
2009-07-09,3.7791,3.8244,3.7564,3.8019,87179,0
2009-07-10,3.7564,3.7903,3.7394,3.7564,96116,0
2009-07-13,3.8019,3.8699,3.7621,3.8019,100974,0
2009-07-14,3.8302,3.8809,3.8244,3.8699,74946,0
2009-07-15,3.9322,4.0396,3.8923,4.017,87689,0
2009-07-16,3.9945,4.0794,3.9945,4.0679,123832,0
2009-07-17,4.0679,4.0907,4.051,4.0907,97935,0
2009-07-20,4.1135,4.1417,4.0907,4.136,105776,0
2009-07-21,4.1473,4.1699,4.1135,4.1645,117121,0
2009-07-22,4.1417,4.1926,4.136,4.1645,81641,0
2009-07-23,4.1926,4.3118,4.1872,4.2778,217058,0
2009-07-24,4.306,4.3173,4.2209,4.2834,109419,0
2009-07-27,4.3002,4.3344,4.255,4.2948,114747,0
2009-07-28,4.2948,4.3002,4.255,4.2888,197057,0
2009-07-29,4.2663,4.3344,4.2607,4.306,99620,0
2009-07-30,4.3344,4.4193,4.3344,4.357,130080,0
2009-07-31,4.2888,4.4024,4.2888,4.3684,135276,0
2009-08-03,4.4419,4.4986,4.408,4.4476,122740,0
2009-08-04,4.4249,4.6176,4.391,4.4986,243426,0
2009-08-05,4.5326,4.5326,4.4363,4.476,142717,0
2009-08-06,4.476,4.5044,4.4306,4.476,118158,0
2009-08-07,4.5044,4.6119,4.4986,4.5326,157353,0
2009-08-10,4.5498,4.5498,4.4986,4.5214,120496,0
2009-08-11,4.5214,4.5498,4.4646,4.5101,92739,0
2009-08-12,4.4646,4.5044,4.4193,4.4703,171738,0
2009-08-13,4.4816,4.5269,4.476,4.5269,118208,0
2009-08-14,4.493,4.4986,4.3627,4.4476,113923,0
2009-08-17,4.3457,4.3797,4.2948,4.2948,100834,0
2009-08-18,4.272,4.3797,4.272,4.3627,90189,0
2009-08-19,4.2888,4.4249,4.2888,4.3966,103189,0
2009-08-20,4.3797,4.4535,4.3797,4.4476,48971,0
2009-08-21,4.4873,4.544,4.4816,4.5269,112612,0
2009-08-24,4.5269,4.5326,4.4873,4.4873,89402,0
2009-08-25,4.4873,4.544,4.476,4.493,99444,0
2009-08-26,4.5214,4.544,4.476,4.4986,170672,0
2009-08-27,4.4646,4.544,4.4535,4.4986,111534,0
2009-08-28,4.493,4.5498,4.493,4.5498,99949,0
2009-08-31,4.5837,4.5837,4.4646,4.4703,133403,0
2009-09-01,4.4363,4.5269,4.4135,4.4363,253512,0
2009-09-02,4.391,4.4135,4.3739,4.4024,107118,0
2009-09-03,4.4589,4.4589,4.391,4.4306,119717,0
2009-09-04,4.4419,4.4986,4.4249,4.493,93640,0
2009-09-08,4.6006,4.6006,4.5044,4.5326,152466,0
2009-09-09,4.5269,4.6119,4.5214,4.5498,340999,0
2009-09-10,4.5723,4.6289,4.5723,4.6006,130069,0
2009-09-11,4.6231,4.6574,4.5894,4.6403,157446,0
2009-09-14,4.5894,4.6574,4.5894,4.6403,97909,0
2009-09-15,4.6688,4.7025,4.6289,4.6968,145687,0
2009-09-16,4.7309,4.884,4.7309,4.765,340799,0
2009-09-17,4.7877,4.8102,4.7421,4.7819,144544,0
2009-09-18,4.799,4.799,4.7309,4.748,280615,0
2009-09-21,4.7309,4.7592,4.7197,4.7592,172824,0
2009-09-22,4.7877,4.7877,4.7309,4.7708,224998,0
2009-09-23,4.7877,4.7931,4.7197,4.7421,194897,0
2009-09-24,4.7421,4.7592,4.6344,4.6857,114643,0
2009-09-25,4.6914,4.7025,4.6629,4.6914,113035,0
2009-09-28,4.7025,4.7536,4.7025,4.748,102391,0
2009-09-29,4.7592,4.7592,4.6968,4.7025,113532,0
2009-09-30,4.748,4.748,4.6516,4.7025,186148,0
2009-10-01,4.7082,4.7082,4.6289,4.6629,175870,0
2009-10-02,4.4986,4.6629,4.4986,4.6231,315549,0
2009-10-05,4.595,4.7025,4.595,4.6968,170011,0
2009-10-06,4.6914,4.7592,4.6629,4.748,167654,0
2009-10-07,4.765,4.7708,4.7252,4.7708,188758,0
2009-10-08,4.833,4.9066,4.8045,4.8895,382285,0
2009-10-09,4.8668,4.8895,4.8556,4.8613,127695,0
2009-10-12,4.8953,4.8953,4.8158,4.8668,150204,0
2009-10-13,4.8271,4.8783,4.8271,4.8668,158546,0
2009-10-14,4.9403,4.9575,4.8783,4.9234,233324,0
2009-10-15,4.9181,4.9971,4.9008,4.986,216020,0
2009-10-16,4.9691,5.0143,4.935,5.0031,232853,0
2009-10-19,5.0143,5.0424,4.9691,5.0424,141895,0
2009-10-20,5.0539,5.0539,4.986,5.0368,212276,0
2009-10-21,5.0084,5.0708,4.9971,4.9971,167246,0
2009-10-22,4.986,5.0482,4.986,5.0368,154928,0
2009-10-23,5.0482,5.0708,5.0084,5.0143,201700,0
2009-10-26,5.0143,5.0424,4.9462,4.9745,156340,0
2009-10-27,4.9971,5.0084,4.8783,4.9066,135618,0
2009-10-28,4.9008,4.9181,4.7082,4.7368,105002,0
2009-10-29,4.7421,4.8102,4.7421,4.8102,149349,0
2009-10-30,4.8102,4.8726,4.6801,4.7139,168208,0
2009-11-02,4.7139,4.8442,4.7139,4.7931,142468,0
2009-11-03,4.7877,4.8158,4.7536,4.7931,63098,0
2009-11-04,4.8218,4.884,4.8102,4.8102,162653,0
2009-11-05,4.8556,4.884,4.8102,4.8726,104393,0
2009-11-06,4.8442,4.9008,4.8271,4.8783,203248,0
2009-11-09,4.9181,5.0143,4.9066,5.0143,207491,0
2009-11-10,4.9292,4.9292,4.8726,4.8895,141110,0
2009-11-11,4.9234,4.9519,4.8783,4.8895,147722,0
2009-11-12,4.8895,4.9181,4.85,4.8895,112323,0
2009-11-13,4.9181,4.9575,4.8726,4.9575,166089,0
2009-11-16,4.9802,5.0424,4.9575,5.0252,205717,0
2009-11-17,4.9916,5.0252,4.9633,5.0252,181502,0
2009-11-18,5.0199,5.0199,4.9575,4.9575,120135,0
2009-11-19,4.8895,4.9403,4.833,4.833,142176,0
2009-11-20,4.8102,4.8556,4.7877,4.8218,92457,0
2009-11-23,4.8783,4.9181,4.8158,4.8613,152069,0
2009-11-24,4.8895,4.8895,4.7761,4.833,229628,0
2009-11-25,4.8387,4.8726,4.833,4.8668,118908,0
2009-11-27,4.7309,4.8442,4.7082,4.8387,47804,0
2009-11-30,4.8556,4.8783,4.8271,4.8668,101592,0
2009-12-01,4.9008,4.9745,4.8953,4.9292,187009,0
2009-12-02,4.9008,4.986,4.9008,4.9234,187626,0
2009-12-03,4.9181,4.9575,4.8271,4.8613,148722,0
2009-12-04,4.8953,4.9519,4.8218,4.8271,137951,0
2009-12-07,4.8218,4.8895,4.8102,4.8158,162738,0
2009-12-08,4.8158,4.8387,4.7819,4.8218,112983,0
2009-12-09,4.8442,4.8895,4.8158,4.8895,140210,0
2009-12-10,4.9008,4.9181,4.884,4.9181,104606,0
2009-12-11,4.9292,4.9403,4.8726,4.8953,74529,0
2009-12-14,4.9066,4.9745,4.9066,4.9691,104850,0
2009-12-15,4.935,4.9691,4.9181,4.9691,100629,0
2009-12-16,4.986,5.0084,4.9691,5.0031,122969,0
2009-12-17,4.986,4.9916,4.9403,4.9633,125863,0
2009-12-18,4.986,4.986,4.9181,4.9403,141759,0
2009-12-21,4.9403,4.9745,4.9403,4.9575,72652,0
2009-12-22,5.0084,5.0084,4.9575,4.9802,153050,0
2009-12-23,5.0424,5.0539,4.9691,5.0143,181498,0
2009-12-24,5.0252,5.0539,5.0143,5.0311,45994,0
2009-12-28,5.0482,5.0708,4.9916,5.0084,142536,0
2009-12-29,5.0031,5.0424,4.9745,5.0311,104896,0
2009-12-30,5.0593,5.0593,4.9633,5.0252,116051,0
2009-12-31,5.0252,5.0708,5.0143,5.0424,84993,0
2010-01-04,5.0652,5.1105,5.0482,5.0482,120927,0
2010-01-05,5.0821,5.0881,5.0368,5.0881,142984,0
2010-01-06,5.0881,5.0881,5.0311,5.0708,141338,0
2010-01-07,5.0482,5.0652,5.0311,5.0652,212935,0
2010-01-08,5.0424,5.0708,5.0311,5.0652,270169,0
2010-01-11,5.0935,5.0993,5.0708,5.0821,281455,0
2010-01-12,5.0482,5.0708,5.0199,5.0482,124451,0
2010-01-13,5.0765,5.0993,5.0539,5.0881,179151,0
2010-01-14,5.1163,5.1163,5.0593,5.105,251777,0
2010-01-15,5.0881,5.0993,5.0424,5.0935,137561,0
2010-01-19,5.0935,5.1218,5.0482,5.1105,233378,0
2010-01-20,5.0593,5.1502,5.0593,5.1502,210410,0
2010-01-21,5.1332,5.1727,5.0881,5.1218,180337,0
2010-01-22,5.1163,5.1218,5.0652,5.0708,137146,0
2010-01-25,5.0881,5.0993,4.9462,5.0031,232054,0
2010-01-26,5.0031,5.0539,4.935,4.9971,186923,0
2010-01-27,5.0252,5.0252,4.9181,4.9802,145429,0
2010-01-28,5.0424,5.0424,4.8726,4.9234,162549,0
2010-01-29,4.9916,4.9916,4.85,4.8556,161761,0
2010-02-01,4.9234,4.9691,4.9066,4.9575,68063,0
2010-02-02,4.9691,5.0424,4.9462,5.0252,91558,0
2010-02-03,5.0031,5.0539,4.986,5.0368,209968,0
2010-02-04,5.0311,5.0311,4.8668,4.9066,158573,0
2010-02-05,4.8895,4.935,4.7082,4.8613,385917,0
2010-02-08,4.8895,4.9292,4.8556,4.8953,139239,0
2010-02-09,4.9462,5.0368,4.9292,4.9802,158304,0
2010-02-10,4.9462,4.9575,4.8218,4.9234,183516,0
2010-02-11,4.9462,4.9633,4.884,4.9181,133659,0
2010-02-12,4.8218,4.9181,4.8218,4.8953,100782,0
2010-02-16,4.9181,4.9633,4.9181,4.9462,133167,0
2010-02-17,4.9633,4.9916,4.935,4.9916,116852,0
2010-02-18,4.9971,5.0031,4.935,4.9802,100858,0
2010-02-19,4.986,5.0368,4.9462,5.0252,61797,0
2010-02-22,5.0252,5.0539,4.9745,5.0031,108935,0
2010-02-23,4.8218,5.0482,4.799,5.0199,170035,0
2010-02-24,5.0143,5.0708,5.0143,5.0482,146619,0
2010-02-25,5.0252,5.0652,4.9802,5.0652,119369,0
2010-02-26,5.105,5.105,5.0539,5.0993,171437,0
2010-03-01,5.2126,5.2126,5.1218,5.1673,170801,0
2010-03-02,5.2126,5.2126,5.1559,5.1673,213384,0
2010-03-03,5.1616,5.1898,5.1332,5.1332,97196,0
2010-03-04,5.1843,5.1843,5.0821,5.1163,131510,0
2010-03-05,5.1389,5.2408,5.1218,5.1785,189677,0
2010-03-08,5.1727,5.2013,5.1277,5.1389,161904,0
2010-03-09,5.1389,5.2239,5.1389,5.1727,124694,0
2010-03-10,5.1616,5.2182,5.1616,5.1956,136543,0
2010-03-11,5.1727,5.2353,5.1727,5.2068,108956,0
2010-03-12,5.2068,5.2863,5.1898,5.2182,186714,0
2010-03-15,5.2408,5.3203,5.1843,5.2976,263992,0
2010-03-16,5.3033,5.3825,5.2577,5.3769,453579,0
2010-03-17,5.3769,5.439,5.3542,5.4336,375429,0
2010-03-18,5.3881,5.4278,5.3033,5.3087,119313,0
2010-03-19,5.3316,5.3428,5.2523,5.2523,90964,0
2010-03-22,5.2013,5.2976,5.2013,5.2577,121602,0
2010-03-23,5.2577,5.3258,5.2577,5.2863,174280,0
2010-03-24,5.2638,5.3373,5.2577,5.2577,124989,0
2010-03-25,5.2918,5.3711,5.2747,5.2747,115063,0
2010-03-26,5.2976,5.3316,5.269,5.3316,85034,0
2010-03-29,5.3769,5.3825,5.3087,5.3203,120045,0
2010-03-30,5.3373,5.3542,5.3033,5.3316,117984,0
2010-03-31,5.3258,5.3656,5.3203,5.3258,121074,0
2010-04-01,5.3485,5.4052,5.3316,5.3485,140306,0
2010-04-05,5.3373,5.3993,5.3203,5.3542,61370,0
2010-04-06,5.3428,5.3993,5.3428,5.3656,112393,0
2010-04-07,5.3485,5.3993,5.2408,5.3316,191132,0
2010-04-08,5.2805,5.3711,5.2805,5.3316,82233,0
2010-04-09,5.3316,5.394,5.3316,5.3485,124485,0
2010-04-12,5.3542,5.3881,5.3428,5.3769,61851,0
2010-04-13,5.3711,5.3881,5.3316,5.3769,53469,0
2010-04-14,5.3769,5.4336,5.3598,5.4222,146598,0
2010-04-15,5.3993,5.4222,5.3711,5.394,120237,0
2010-04-16,5.3598,5.4108,5.3145,5.3316,134247,0
2010-04-19,5.2805,5.3428,5.269,5.3033,118883,0
2010-04-20,5.3542,5.3711,5.3316,5.3656,65752,0
2010-04-21,5.4108,5.4167,5.3316,5.3711,110865,0
2010-04-22,5.3656,5.4052,5.2805,5.4052,110049,0
2010-04-23,5.4052,5.4674,5.3087,5.4167,98364,0
2010-04-26,5.4336,5.4674,5.4167,5.4167,134401,0
2010-04-27,5.394,5.4108,5.2805,5.2976,110991,0
2010-04-28,5.3542,5.3542,5.269,5.3258,169142,0
2010-04-29,5.3373,5.4222,5.3258,5.3825,72444,0
2010-04-30,5.4052,5.4167,5.2918,5.2976,69836,0
2010-05-03,5.3145,5.3542,5.3145,5.3542,73257,0
2010-05-04,5.2976,5.3033,5.2182,5.2239,87224,0
2010-05-05,5.2239,5.2353,5.1277,5.1502,93617,0
2010-05-06,5.1727,5.2239,2.5328,4.8726,981248,0
2010-05-07,4.799,4.935,4.6801,4.7819,402563,0
2010-05-10,4.9916,5.0368,4.9292,5.0143,220236,0
2010-05-11,4.9691,5.0482,4.9403,5.0084,160142,0
2010-05-12,4.9403,5.0199,4.9181,5.0199,185734,0
2010-05-13,4.9916,5.0143,4.9403,4.9575,149586,0
2010-05-14,4.9181,4.9181,4.6459,4.8387,243030,0
2010-05-17,4.8387,4.8556,4.748,4.8387,154048,0
2010-05-18,4.8613,4.884,4.7708,4.7819,119738,0
2010-05-19,4.7368,4.799,4.6914,4.7536,135936,0
2010-05-20,4.6403,4.6743,4.5044,4.5269,240765,0
2010-05-21,4.4135,4.6176,4.2888,4.561,342828,0
2010-05-24,4.493,4.6119,4.493,4.5723,155288,0
2010-05-25,4.5155,4.595,4.408,4.5723,95965,0
2010-05-26,4.6064,4.6629,4.5214,4.561,106393,0
2010-05-27,4.6516,4.7252,4.6289,4.7252,114770,0
2010-05-28,4.7931,4.7931,4.6459,4.6743,164095,0
2010-06-01,4.6516,4.6968,4.6176,4.6231,142313,0
2010-06-02,4.6688,4.7197,4.6231,4.7139,49293,0
2010-06-03,4.7139,4.7309,4.6688,4.7309,113188,0
2010-06-04,4.6176,4.6743,4.5384,4.5498,87599,0
2010-06-07,4.5554,4.6064,4.5214,4.5214,102780,0
2010-06-08,4.5044,4.5723,4.476,4.5554,179431,0
2010-06-09,4.5554,4.6289,4.5214,4.5214,99033,0
2010-06-10,4.5554,4.6459,4.5554,4.6459,65449,0
2010-06-11,4.6176,4.6743,4.6064,4.6629,73341,0
2010-06-14,4.7082,4.7368,4.6688,4.6801,64228,0
2010-06-15,4.6914,4.7592,4.6857,4.7536,103751,0
2010-06-16,4.6914,4.7708,4.6914,4.7536,88993,0
2010-06-17,4.7931,4.7931,4.7139,4.7421,78429,0
2010-06-18,4.7309,4.7819,4.7252,4.7368,108270,0
2010-06-21,4.8102,4.8158,4.7252,4.748,96180,0
2010-06-22,4.7368,4.7536,4.6688,4.6743,65818,0
2010-06-23,4.6516,4.6801,4.6403,4.6459,87852,0
2010-06-24,4.6459,4.6516,4.5779,4.5894,106260,0
2010-06-25,4.5894,4.6459,4.5779,4.6176,47840,0
2010-06-28,4.6176,4.6688,4.6176,4.6459,113031,0
2010-06-29,4.6006,4.6006,4.476,4.4816,137722,0
2010-06-30,4.4945,4.5294,4.4308,4.4308,126940,0
2010-07-01,4.4476,4.4476,4.34,4.3966,159449,0
2010-07-02,4.3966,4.408,4.3457,4.3797,169679,0
2010-07-06,4.476,4.476,4.34,4.3852,176901,0
2010-07-07,4.4135,4.4589,4.3852,4.4589,209738,0
2010-07-08,4.5214,4.5269,4.4535,4.5044,120978,0
2010-07-09,4.4986,4.5837,4.4986,4.5837,115232,0
2010-07-12,4.6119,4.6289,4.5326,4.5723,119541,0
2010-07-13,4.6403,4.6801,4.6344,4.6801,126363,0
2010-07-14,4.6914,4.7025,4.6459,4.6743,100790,0
2010-07-15,4.6857,4.7082,4.6289,4.7082,98783,0
2010-07-16,4.6289,4.7252,4.6064,4.6231,152904,0
2010-07-19,4.6574,4.6574,4.5894,4.6403,61709,0
2010-07-20,4.6119,4.6743,4.5894,4.6688,136784,0
2010-07-21,4.7252,4.7252,4.6289,4.6289,99444,0
2010-07-22,4.7082,4.765,4.6968,4.748,76801,0
2010-07-23,4.7536,4.8158,4.748,4.8158,136945,0
2010-07-26,4.8158,4.8442,4.7931,4.8442,112763,0
2010-07-27,4.8726,4.8783,4.8158,4.833,89946,0
2010-07-28,4.8158,4.8442,4.8045,4.8218,57989,0
2010-07-29,4.8668,4.8668,4.765,4.799,64676,0
2010-07-30,4.799,4.8045,4.7592,4.7761,94814,0
2010-08-02,4.8556,4.9234,4.8271,4.9008,127527,0
2010-08-03,4.9234,4.9234,4.8726,4.8783,105513,0
2010-08-04,4.9123,4.9403,4.884,4.9403,58029,0
2010-08-05,4.9403,4.9403,4.8726,4.9123,80474,0
2010-08-06,4.9008,4.9691,4.8726,4.9633,221815,0
2010-08-09,4.9745,4.986,4.9462,4.9802,95019,0
2010-08-10,4.9633,4.986,4.9292,4.9745,166862,0
2010-08-11,4.7877,4.8442,4.6857,4.6968,97897,0
2010-08-12,4.6801,4.8158,4.6801,4.8102,131608,0
2010-08-13,4.7761,4.7761,4.6629,4.6857,111989,0
2010-08-16,4.7082,4.7082,4.6459,4.6857,82906,0
2010-08-17,4.7309,4.7309,4.6743,4.7025,132117,0
2010-08-18,4.7197,4.7309,4.6688,4.7309,107947,0
2010-08-19,4.748,4.748,4.6459,4.6914,152071,0
2010-08-20,4.7082,4.7082,4.6403,4.6801,99525,0
2010-08-23,4.7252,4.7368,4.6574,4.6743,111948,0
2010-08-24,4.6743,4.6743,4.595,4.6688,104186,0
2010-08-25,4.6344,4.7082,4.595,4.7082,119464,0
2010-08-26,4.7421,4.7421,4.6403,4.6459,128026,0
2010-08-27,4.6516,4.7139,4.6403,4.6743,85938,0
2010-08-30,4.6914,4.7197,4.6176,4.6176,72290,0
2010-08-31,4.6449,4.6565,4.5756,4.5813,158748,0
2010-09-01,4.6459,4.7536,4.6176,4.7368,172568,0
2010-09-02,4.7139,4.8158,4.7139,4.8158,98714,0
2010-09-03,4.8726,4.884,4.8158,4.8218,63211,0
2010-09-07,4.833,4.8442,4.7708,4.7931,71254,0
2010-09-08,4.9123,4.9292,4.799,4.8556,100825,0
2010-09-09,4.9123,4.9403,4.8895,4.9123,121595,0
2010-09-10,4.9519,4.9519,4.9181,4.9519,80222,0
2010-09-13,4.9802,4.9802,4.9234,4.935,159153,0
2010-09-14,4.9462,4.9519,4.8895,4.9008,120322,0
2010-09-15,4.8556,4.9292,4.8556,4.8953,151475,0
2010-09-16,4.8953,4.9691,4.8726,4.935,158285,0
2010-09-17,4.9462,4.9745,4.9234,4.935,117122,0
2010-09-20,4.935,4.9691,4.9234,4.9292,143594,0
2010-09-21,4.9403,4.9745,4.8953,4.9403,146266,0
2010-09-22,4.9519,4.9519,4.9066,4.935,76786,0
2010-09-23,4.9066,4.9802,4.9066,4.9575,150964,0
2010-09-24,4.9802,5.0311,4.9691,5.0031,173488,0
2010-09-27,5.0199,5.0311,4.935,5.0252,115842,0
2010-09-28,5.0143,5.0311,4.9745,5.0252,89657,0
2010-09-29,5.0252,5.0424,5.0084,5.0424,75059,0
2010-09-30,5.0652,5.0993,5.0252,5.0368,115887,0
2010-10-01,5.0593,5.0935,5.0424,5.0708,81342,0
2010-10-04,5.0881,5.0935,5.0084,5.0252,102249,0
2010-10-05,5.0935,5.1446,5.0652,5.0993,191201,0
2010-10-06,5.1389,5.1502,5.0708,5.0881,135852,0
2010-10-07,5.1163,5.1277,5.0708,5.1163,132969,0
2010-10-08,5.1163,5.1673,5.1163,5.1616,124823,0
2010-10-11,5.1616,5.1785,5.1389,5.1616,73038,0
2010-10-12,5.1673,5.1727,5.1105,5.1727,106907,0
2010-10-13,5.2013,5.2068,5.1785,5.1898,112185,0
2010-10-14,5.1843,5.1898,5.1163,5.1502,81604,0
2010-10-15,5.1446,5.1502,5.0993,5.1105,76071,0
2010-10-18,5.1332,5.1446,5.1105,5.1332,72027,0
2010-10-19,5.1332,5.1389,5.0652,5.0881,90568,0
2010-10-20,5.1218,5.1898,5.1163,5.1332,152708,0
2010-10-21,5.1559,5.1898,5.0935,5.1332,185862,0
2010-10-22,5.1559,5.2013,5.1218,5.2013,103796,0
2010-10-25,5.2465,5.3033,5.2126,5.269,280757,0
2010-10-26,5.2638,5.2918,5.2408,5.2465,143706,0
2010-10-27,5.2465,5.2638,5.1956,5.2296,157954,0
2010-10-28,5.2638,5.2805,5.2013,5.2182,128993,0
2010-10-29,5.2416,5.2474,5.2,5.2238,122300,0
2010-11-01,5.2182,5.3033,5.2126,5.2239,78667,0
2010-11-02,5.3033,5.3145,5.2465,5.2638,118098,0
2010-11-03,5.3033,5.3145,5.2465,5.3033,84554,0
2010-11-04,5.3769,5.3825,5.3033,5.3087,198528,0
2010-11-05,5.3258,5.3258,5.2577,5.2747,122038,0
2010-11-08,5.2918,5.2918,5.2408,5.2408,109023,0
2010-11-09,5.2863,5.2863,5.1727,5.1727,219444,0
2010-11-10,5.0765,5.1332,5.0482,5.1218,171932,0
2010-11-11,5.0935,5.1785,5.0593,5.1277,95408,0
2010-11-12,5.1502,5.1502,5.0539,5.0652,104187,0
2010-11-15,5.1163,5.1218,5.0311,5.0482,96543,0
2010-11-16,5.0652,5.0652,4.9292,4.9802,142426,0
2010-11-17,5.0368,5.0539,4.9691,5.0199,103108,0
2010-11-18,5.0482,5.0881,5.0424,5.0652,94565,0
2010-11-19,5.0424,5.0765,5.0084,5.0593,57463,0
2010-11-22,5.0424,5.0821,5.0199,5.0424,193419,0
2010-11-23,5.0424,5.0539,4.9916,4.9916,163097,0
2010-11-24,5.0482,5.0881,5.0252,5.0539,192622,0
2010-11-26,5.0084,5.0368,4.9916,4.9971,46395,0
2010-11-29,5.0031,5.0199,4.9519,5.0143,80288,0
2010-11-30,5.0326,5.0326,4.9514,4.9979,107863,0
2010-12-01,5.0593,5.1446,5.0593,5.1446,146930,0
2010-12-02,5.1502,5.1898,5.105,5.1898,161035,0
2010-12-03,5.1616,5.1785,5.1332,5.1616,93424,0
2010-12-06,5.1727,5.1785,5.1218,5.1616,86542,0
2010-12-07,5.2296,5.2296,5.1673,5.1956,125179,0
2010-12-08,5.2126,5.3485,5.1785,5.2126,199180,0
2010-12-09,5.269,5.2863,5.2239,5.2408,94255,0
2010-12-10,5.2805,5.2976,5.2296,5.2747,58984,0
2010-12-13,5.3258,5.3258,5.2239,5.2239,95704,0
2010-12-14,5.2805,5.2805,5.1559,5.1616,150403,0
2010-12-15,5.1843,5.1898,5.0993,5.1218,102379,0
2010-12-16,5.1446,5.1898,5.1105,5.1785,81662,0
2010-12-17,5.1727,5.1785,5.1105,5.1446,72868,0
2010-12-20,5.1446,5.1446,5.0652,5.0821,69381,0
2010-12-21,5.105,5.1218,5.0539,5.0821,114379,0
2010-12-22,5.0539,5.1277,5.0539,5.1218,141455,0
2010-12-23,5.1559,5.1559,5.0765,5.1163,72781,0
2010-12-27,5.0935,5.1389,5.0821,5.1218,103814,0
2010-12-28,5.1105,5.1559,5.0821,5.0993,88114,0
2010-12-29,5.1309,5.1365,5.0788,5.0846,79384,0
2010-12-30,5.1075,5.1136,5.0555,5.073,93683,0
2010-12-31,5.0996,5.136,5.0693,5.1301,126774,0
2011-01-03,5.1727,5.1956,5.1218,5.1673,105199,0
2011-01-04,5.1898,5.1898,5.1105,5.1105,156076,0
2011-01-05,5.0993,5.1446,5.0881,5.1332,197610,0
2011-01-06,5.1163,5.1727,5.1163,5.1277,148064,0
2011-01-07,5.0593,5.1673,5.0593,5.1163,74816,0
2011-01-10,5.1105,5.1673,5.0881,5.1559,128341,0
2011-01-11,5.1332,5.1843,5.1163,5.1502,101599,0
2011-01-12,5.1559,5.1843,5.1446,5.1616,79160,0
2011-01-13,5.1727,5.1727,5.1446,5.1502,85061,0
2011-01-14,5.1446,5.1843,5.1446,5.1673,67208,0
2011-01-18,5.1218,5.1727,5.1218,5.1616,66951,0
2011-01-19,5.1502,5.1727,5.0881,5.0993,51279,0
2011-01-20,5.0821,5.1163,5.0765,5.0993,67137,0
2011-01-21,5.1389,5.1559,5.1332,5.1502,74437,0
2011-01-24,5.1332,5.1616,5.1105,5.1616,81749,0
2011-01-25,5.1105,5.1446,5.0821,5.1332,166844,0
2011-01-26,5.1163,5.1727,5.1163,5.1616,111986,0
2011-01-27,5.1502,5.1673,5.1277,5.1332,70784,0
2011-01-28,5.1389,5.1673,5.0424,5.0424,71024,0
2011-01-31,5.0693,5.1301,5.0632,5.1058,83291,0
2011-02-01,5.1105,5.1843,5.0935,5.1673,90737,0
2011-02-02,5.1559,5.1785,5.1502,5.1559,116891,0
2011-02-03,5.1559,5.1785,5.1446,5.1616,63241,0
2011-02-04,5.1502,5.1559,5.1277,5.1446,62654,0
2011-02-07,5.1389,5.1956,5.1389,5.1673,112618,0
2011-02-08,5.1502,5.1956,5.1502,5.1898,76673,0
2011-02-09,5.1616,5.1898,5.1559,5.1559,56883,0
2011-02-10,5.1502,5.1843,5.1446,5.1673,53109,0
2011-02-11,5.0593,5.1105,5.0539,5.0935,71732,0
2011-02-14,5.0765,5.1105,5.0765,5.1105,98554,0
2011-02-15,5.0881,5.105,5.0311,5.0539,146680,0
2011-02-16,5.0708,5.0881,5.0539,5.0765,57739,0
2011-02-18,5.0881,5.0935,5.0593,5.0652,98512,0
2011-02-22,5.0424,5.0482,4.9462,4.9575,122174,0
2011-02-23,4.986,4.9971,4.8726,4.9519,153494,0
2011-02-24,4.9234,4.9802,4.9181,4.9575,145383,0
2011-02-25,4.9575,5.0199,4.9575,5.0199,92549,0
2011-02-28,5.0151,5.0672,5.0035,5.0383,88716,0
2011-03-01,5.0084,5.0368,4.9916,5.0252,155657,0
2011-03-02,5.0199,5.0311,4.9971,5.0199,74823,0
2011-03-03,5.0199,5.0652,5.0199,5.0482,76239,0
2011-03-04,5.0482,5.0482,5.0084,5.0199,49125,0
2011-03-07,5.0084,5.0368,4.9691,5.0084,61575,0
2011-03-08,4.9971,5.0424,4.9971,5.0252,63779,0
2011-03-09,5.0199,5.0252,4.9971,5.0084,43257,0
2011-03-10,4.9916,4.9916,4.9181,4.9292,67941,0
2011-03-11,4.9234,4.9971,4.9123,4.9916,97553,0
2011-03-14,4.9633,4.9745,4.9123,4.9691,93743,0
2011-03-15,4.8726,4.9181,4.8102,4.8953,135857,0
2011-03-16,4.8895,4.9123,4.8218,4.833,105046,0
2011-03-17,4.8705,4.9227,4.8705,4.8995,73401,0
2011-03-18,4.9234,4.9519,4.9234,4.935,65914,0
2011-03-21,4.9745,5.0311,4.9462,5.0252,239601,0
2011-03-22,5.0143,5.0199,4.9691,4.9691,79314,0
2011-03-23,4.986,5.0084,4.9691,4.9916,109585,0
2011-03-24,5.0031,5.0311,4.9971,5.0143,49137,0
2011-03-25,5.0199,5.0311,4.9916,4.9971,70560,0
2011-03-28,4.9802,5.0199,4.9575,4.9575,108002,0
2011-03-29,4.9519,4.9916,4.9292,4.9802,97206,0
2011-03-30,4.9916,5.0199,4.9745,4.9802,143873,0
2011-03-31,4.9963,5.0147,4.9844,4.9963,109704,0
2011-04-01,5.0084,5.0368,5.0031,5.0311,37557,0
2011-04-04,5.0084,5.0143,4.9802,4.9916,66876,0
2011-04-05,4.992,5.0267,4.992,5.0035,80499,0
2011-04-06,5.0143,5.0252,4.9916,5.0143,90997,0
2011-04-07,5.0035,5.0267,4.9804,4.9804,76412,0
2011-04-08,4.9971,5.0311,4.9691,4.9691,104661,0
2011-04-11,4.9971,4.9971,4.9403,4.9403,103350,0
2011-04-12,4.8995,4.94,4.8937,4.9284,125641,0
2011-04-13,4.9575,4.9575,4.9234,4.9403,116630,0
2011-04-14,4.9234,4.9519,4.9066,4.9462,70233,0
2011-04-15,4.9519,4.9745,4.9234,4.9575,94006,0
2011-04-18,4.9123,4.9123,4.8668,4.9066,107240,0
2011-04-19,4.8953,4.9519,4.8953,4.9519,92656,0
2011-04-20,4.9691,5.0031,4.9575,4.9745,101711,0
2011-04-21,4.9802,4.9971,4.9691,4.9691,112875,0
2011-04-25,4.9519,4.9691,4.9292,4.9403,107718,0
2011-04-26,4.9458,4.992,4.9343,4.9691,118526,0
2011-04-27,4.9745,4.986,4.9462,4.986,230298,0
2011-04-28,4.9633,4.9802,4.9462,4.9802,95766,0
2011-04-29,4.9659,5.0392,4.9601,4.9963,161971,0
2011-05-02,4.9916,5.0199,4.9745,4.9971,97065,0
2011-05-03,4.9804,4.9979,4.9572,4.9862,109574,0
2011-05-04,4.9862,4.992,4.9227,4.9458,55166,0
2011-05-05,4.8995,4.94,4.8823,4.8879,112419,0
2011-05-06,4.9458,4.9514,4.911,4.911,110632,0
2011-05-09,4.9169,4.9572,4.9054,4.9458,138603,0
2011-05-10,4.9746,4.9804,4.9458,4.9691,83522,0
2011-05-11,4.9631,4.992,4.94,4.992,338232,0
2011-05-12,4.9746,5.073,4.9631,5.073,138166,0
2011-05-13,5.0209,5.0555,5.0151,5.0442,251419,0
2011-05-16,5.0326,5.0672,4.9514,4.9979,124257,0
2011-05-17,4.9862,4.9979,4.9691,4.9804,109317,0
2011-05-18,4.9979,5.0209,4.9631,4.992,139142,0
2011-05-19,4.9514,4.9862,4.9514,4.9862,86811,0
2011-05-20,4.9746,5.0209,4.9458,4.9804,183523,0
2011-05-23,4.9631,4.9746,4.9284,4.9514,176619,0
2011-05-24,4.9572,4.9862,4.9458,4.9746,104269,0
2011-05-25,4.9746,4.9804,4.9458,4.9572,108397,0
2011-05-26,4.9691,4.9979,4.9458,4.9862,104936,0
2011-05-27,4.9804,5.0267,4.9804,4.9979,113916,0
2011-05-31,5.0573,5.0573,5.0028,5.0207,80734,0
2011-06-01,5.0326,5.0383,4.992,4.9979,178626,0
2011-06-02,4.9804,4.992,4.9458,4.9746,87348,0
2011-06-03,4.9284,4.9631,4.9227,4.9343,68202,0
2011-06-06,4.9458,4.9458,4.8765,4.8765,74199,0
2011-06-07,4.8823,4.9227,4.8823,4.8995,79940,0
2011-06-08,4.8823,4.8937,4.8648,4.8648,51104,0
2011-06-09,4.8823,4.9054,4.8705,4.8937,126262,0
2011-06-10,4.8823,4.8995,4.8243,4.8243,78372,0
2011-06-13,4.8359,4.8765,4.8184,4.8533,51707,0
2011-06-14,4.8533,4.911,4.8533,4.8765,59655,0
2011-06-15,4.8648,4.8648,4.8184,4.8243,83834,0
2011-06-16,4.8145,4.8503,4.779,4.785,131958,0
2011-06-17,4.7955,4.8301,4.7895,4.7955,79965,0
2011-06-20,4.8011,4.8301,4.7839,4.8069,70801,0
2011-06-21,4.8418,4.8589,4.7606,4.8474,134693,0
2011-06-22,4.8474,4.8765,4.8418,4.8589,91194,0
2011-06-23,4.8301,4.8301,4.7895,4.8301,95024,0
2011-06-24,4.8474,4.8533,4.7955,4.8011,106069,0
2011-06-27,4.8184,4.8359,4.8011,4.8301,90182,0
2011-06-28,4.8243,4.8589,4.8243,4.8589,106947,0
2011-06-29,4.8823,4.8879,4.8533,4.8765,83603,0
2011-06-30,4.8811,4.9359,4.8811,4.9176,154722,0
2011-07-01,4.9284,4.9862,4.9054,4.9631,100664,0
2011-07-05,4.969,4.9986,4.9627,4.9807,125935,0
2011-07-06,4.933,4.9924,4.933,4.9393,173512,0
2011-07-07,4.9511,4.9986,4.9511,4.969,147619,0
2011-07-08,4.9035,4.9627,4.8918,4.9451,103630,0
2011-07-11,4.8995,4.9284,4.8705,4.8765,137236,0
2011-07-12,4.8682,4.9451,4.8682,4.8918,227766,0
2011-07-13,4.8995,4.9458,4.8937,4.9054,132606,0
2011-07-14,4.911,4.94,4.8589,4.8648,93577,0
2011-07-15,4.8823,4.8823,4.8301,4.8589,269371,0
2011-07-18,4.8359,4.8474,4.8069,4.8301,116981,0
2011-07-19,4.8385,4.933,4.8385,4.9273,168559,0
2011-07-20,4.9054,4.9343,4.8879,4.911,118882,0
2011-07-21,4.9343,4.9746,4.9227,4.9514,89865,0
2011-07-22,4.9627,4.9746,4.9273,4.9627,150496,0
2011-07-25,4.8937,4.9514,4.8937,4.9284,117879,0
2011-07-26,4.9095,4.957,4.9095,4.9451,130551,0
2011-07-27,4.9169,4.9227,4.8705,4.8765,273053,0
2011-07-28,4.8561,4.9215,4.8503,4.8561,158940,0
2011-07-29,4.8082,4.8751,4.7963,4.8326,140745,0
2011-08-01,4.911,4.9979,4.8243,4.8765,108961,0
2011-08-02,4.8324,4.8561,4.779,4.779,133357,0
2011-08-03,4.7732,4.7968,4.7137,4.7732,172172,0
2011-08-04,4.7495,4.7495,4.6129,4.6307,418891,0
2011-08-05,4.625,4.6545,4.512,4.5834,189863,0
2011-08-08,4.4587,4.4766,4.1565,4.192,277713,0
2011-08-09,4.1981,4.3994,4.1622,4.3817,293923,0
2011-08-10,4.3344,4.3641,4.2573,4.2632,251256,0
2011-08-11,4.2156,4.4647,4.2156,4.4413,167779,0
2011-08-12,4.4531,4.5064,4.4351,4.4826,85803,0
2011-08-15,4.5477,4.5597,4.5183,4.5538,87007,0
2011-08-16,4.4647,4.5538,4.4647,4.5538,96156,0
2011-08-17,4.5597,4.6129,4.512,4.5654,163382,0
2011-08-18,4.4351,4.4647,4.352,4.4531,248428,0
2011-08-19,4.4115,4.4884,4.352,4.3937,149102,0
2011-08-22,4.4826,4.4826,4.3047,4.3462,71347,0
2011-08-23,4.3462,4.4826,4.3165,4.4766,101948,0
2011-08-24,4.4884,4.5538,4.4884,4.5301,103110,0
2011-08-25,4.5538,4.5715,4.4884,4.512,56015,0
2011-08-26,4.4944,4.5419,4.3937,4.5241,142349,0
2011-08-29,4.5538,4.619,4.5538,4.5955,68785,0
2011-08-30,4.5894,4.6427,4.512,4.6427,126601,0
2011-08-31,4.6991,4.6991,4.6263,4.6565,210014,0
2011-09-01,4.6427,4.6781,4.625,4.6427,96309,0
2011-09-02,4.5654,4.6018,4.4864,4.4926,80160,0
2011-09-06,4.3937,4.4115,4.3403,4.4115,139442,0
2011-09-07,4.4531,4.5183,4.4351,4.5005,91458,0
2011-09-08,4.5005,4.5359,4.4647,4.4944,136325,0
2011-09-09,4.4233,4.4587,4.3581,4.3879,74930,0
2011-09-12,4.3165,4.4054,4.3107,4.3937,187288,0
2011-09-13,4.3937,4.4413,4.352,4.4115,157025,0
2011-09-14,4.4292,4.5005,4.3994,4.4587,124203,0
2011-09-15,4.4884,4.5183,4.4707,4.5005,72739,0
2011-09-16,4.5419,4.5597,4.512,4.5359,150908,0
2011-09-19,4.4647,4.5241,4.4233,4.4944,99808,0
2011-09-20,4.4944,4.5477,4.4826,4.4884,94374,0
2011-09-21,4.4707,4.4884,4.352,4.376,98583,0
2011-09-22,4.3225,4.3225,4.1743,4.2454,151395,0
2011-09-23,4.1981,4.2336,4.18,4.2336,137913,0
2011-09-26,4.2395,4.2809,4.18,4.2809,155412,0
2011-09-27,4.3462,4.4054,4.3344,4.3462,122153,0
2011-09-28,4.352,4.3817,4.2632,4.2928,107030,0
2011-09-29,4.3107,4.376,4.2217,4.287,214918,0
2011-09-30,4.2454,4.2888,4.1834,4.2144,132664,0
2011-10-03,4.1686,4.1743,4.0616,4.0973,245682,0
2011-10-04,4.0261,4.0913,3.9194,4.0794,280438,0
2011-10-05,4.0799,4.1889,4.0191,4.1889,181294,0
2011-10-06,4.2013,4.2559,4.1768,4.2559,273737,0
2011-10-07,4.2928,4.2928,4.2276,4.2692,114503,0
2011-10-10,4.2928,4.376,4.2928,4.376,143274,0
2011-10-11,4.376,4.4054,4.3285,4.3698,83097,0
2011-10-12,4.3937,4.4471,4.376,4.4115,180406,0
2011-10-13,4.352,4.4174,4.3344,4.4174,143297,0
2011-10-14,4.4471,4.4826,4.4292,4.4826,112770,0
2011-10-17,4.4351,4.4766,4.3879,4.4233,121217,0
2011-10-18,4.3937,4.5241,4.3817,4.5241,120642,0
2011-10-19,4.6901,4.6901,4.4471,4.4884,164785,0
2011-10-20,4.4531,4.5064,4.4115,4.5064,70929,0
2011-10-21,4.5534,4.5837,4.5108,4.5472,130617,0
2011-10-24,4.5715,4.619,4.5654,4.619,104655,0
2011-10-25,4.5534,4.5776,4.4682,4.5108,208532,0
2011-10-26,4.5419,4.5654,4.5183,4.5597,146438,0
2011-10-27,4.6663,4.6725,4.6129,4.6545,335691,0
2011-10-28,4.6443,4.6625,4.62,4.6443,239633,0
2011-10-31,4.5497,4.5993,4.5309,4.5497,412213,0
2011-11-01,4.4622,4.4622,4.3894,4.4318,286312,0
2011-11-02,4.4766,4.5064,4.4587,4.5064,211116,0
2011-11-03,4.5291,4.6141,4.4864,4.6141,253703,0
2011-11-04,4.5594,4.6141,4.5412,4.6079,144602,0
2011-11-07,4.5837,4.6324,4.5776,4.6141,93393,0
2011-11-08,4.6443,4.6928,4.6141,4.6869,161552,0
2011-11-09,4.5412,4.5957,4.5291,4.5715,173643,0
2011-11-10,4.6141,4.6625,4.5776,4.6141,152937,0
2011-11-11,4.6505,4.6869,4.6505,4.6746,96071,0
2011-11-14,4.6443,4.6565,4.5776,4.5837,61902,0
2011-11-15,4.5412,4.6263,4.5412,4.6263,129005,0
2011-11-16,4.5957,4.62,4.5715,4.5837,86256,0
2011-11-17,4.5654,4.5957,4.4864,4.5108,61202,0
2011-11-18,4.5229,4.5412,4.4926,4.517,60330,0
2011-11-21,4.4499,4.4622,4.3894,4.4622,109712,0
2011-11-22,4.4622,4.4926,4.4076,4.4441,70842,0
2011-11-23,4.3833,4.3894,4.3529,4.3712,86368,0
2011-11-25,4.3529,4.4197,4.3529,4.3894,63584,0
2011-11-28,4.4622,4.4926,4.4197,4.4499,71960,0
2011-11-29,4.438,4.4682,4.4318,4.4499,92129,0
2011-11-30,4.5661,4.617,4.5281,4.5726,154135,0
2011-12-01,4.5957,4.6079,4.5351,4.6079,141388,0
2011-12-02,4.6263,4.6324,4.5837,4.6018,91389,0
2011-12-05,4.6625,4.6688,4.5837,4.62,94378,0
2011-12-06,4.6018,4.6324,4.5534,4.6141,241737,0
2011-12-07,4.6079,4.6324,4.5534,4.5957,133393,0
2011-12-08,4.5776,4.6079,4.5229,4.5412,98254,0
2011-12-09,4.5412,4.6141,4.5412,4.5837,123841,0
2011-12-12,4.5412,4.5594,4.4807,4.517,102312,0
2011-12-13,4.5229,4.5654,4.4986,4.5108,102682,0
2011-12-14,4.4744,4.5229,4.4197,4.438,110545,0
2011-12-15,4.4682,4.4807,4.4135,4.4135,96365,0
2011-12-16,4.4197,4.4499,4.3712,4.4197,139537,0
2011-12-19,4.4197,4.4441,4.3347,4.3651,194271,0
2011-12-20,4.3771,4.4499,4.3771,4.4499,187578,0
2011-12-21,4.4318,4.4622,4.3894,4.438,161289,0
2011-12-22,4.4441,4.4864,4.4318,4.4807,154791,0
2011-12-23,4.4807,4.5108,4.4807,4.4986,176755,0
2011-12-27,4.4926,4.5291,4.4807,4.517,141877,0
2011-12-28,4.517,4.517,4.4561,4.4926,190643,0
2011-12-29,4.4622,4.5229,4.4622,4.5108,235534,0
2011-12-30,4.4838,4.5344,4.4838,4.5344,292836,0
2012-01-03,4.5837,4.6141,4.517,4.517,276304,0
2012-01-04,4.4986,4.5351,4.3894,4.5229,481639,0
2012-01-05,4.5229,4.5594,4.4986,4.5412,124580,0
2012-01-06,4.5715,4.62,4.5472,4.5957,207281,0
2012-01-09,4.6263,4.6383,4.6018,4.6263,61026,0
2012-01-10,4.6443,4.6807,4.6383,4.6625,186992,0
2012-01-11,4.6746,4.6746,4.6383,4.6443,53096,0
2012-01-12,4.6505,4.6746,4.6443,4.6746,79828,0
2012-01-13,4.6383,4.6625,4.6018,4.6565,66180,0
2012-01-17,4.7048,4.717,4.6736,4.6736,182276,0
2012-01-18,4.6869,4.7234,4.6746,4.6991,139152,0
2012-01-19,4.7113,4.7536,4.7113,4.7475,135457,0
2012-01-20,4.7293,4.778,4.7293,4.778,69138,0
2012-01-23,4.7899,4.8203,4.778,4.8022,150291,0
2012-01-24,4.7718,4.8387,4.7718,4.8145,190536,0
2012-01-25,4.8145,4.8873,4.8022,4.8873,87402,0
2012-01-26,4.8873,4.8933,4.8387,4.8569,211751,0
2012-01-27,4.8569,4.8873,4.8569,4.8569,169713,0
2012-01-30,4.8569,4.8628,4.8263,4.8326,123543,0
2012-01-31,4.8837,4.8837,4.8263,4.871,236201,0
2012-02-01,4.8811,4.9295,4.8811,4.9055,159802,0
2012-02-02,4.9176,4.942,4.9113,4.9176,144939,0
2012-02-03,4.953,4.9593,4.9345,4.9345,163945,0
2012-02-06,4.9295,4.9659,4.9176,4.9601,105781,0
2012-02-07,4.9654,4.9842,4.9345,4.9842,87933,0
2012-02-08,5.0089,5.0335,4.9842,5.0213,159334,0
2012-02-09,5.0213,5.0399,5.0029,5.0277,115729,0
2012-02-10,5.0029,5.0335,4.9903,4.9963,171876,0
2012-02-13,5.0461,5.0523,5.0213,5.0399,178495,0
2012-02-14,5.0277,5.0277,4.9903,5.0089,59717,0
2012-02-15,5.0399,5.0399,4.9718,4.9842,138682,0
2012-02-16,4.9903,5.0277,4.9842,5.0213,58991,0
2012-02-17,5.0213,5.0399,4.9963,5.0089,54275,0
2012-02-21,5.0213,5.0277,4.9779,4.9779,64219,0
2012-02-22,5.0151,5.0151,4.9593,4.9654,166927,0
2012-02-23,4.9779,5.0029,4.9593,4.9963,97235,0
2012-02-24,5.0089,5.0277,4.9963,5.0029,119161,0
2012-02-27,4.9903,5.0277,4.9469,4.9963,140633,0
2012-02-28,5.0151,5.0399,4.9963,5.0213,130746,0
2012-02-29,5.0552,5.087,5.0235,5.0297,267295,0
2012-03-01,5.0523,5.0958,5.0523,5.0649,164075,0
2012-03-02,5.0772,5.0894,5.0399,5.0834,175770,0
2012-03-05,5.0649,5.0649,5.0277,5.0585,155198,0
2012-03-06,5.0089,5.0089,4.9654,4.9842,129314,0
2012-03-07,4.9779,5.0151,4.9779,5.0151,69741,0
2012-03-08,5.0151,5.0585,5.0089,5.0335,72403,0
2012-03-09,5.0523,5.0585,5.0335,5.0523,79023,0
2012-03-12,5.0335,5.0523,5.0213,5.0523,67020,0
2012-03-13,5.0523,5.1209,5.0523,5.1209,133336,0
2012-03-14,5.1143,5.1143,5.0958,5.1083,105033,0
2012-03-15,5.0894,5.1209,5.0772,5.1209,226267,0
2012-03-16,5.1143,5.1267,5.0523,5.0958,173527,0
2012-03-19,5.0894,5.1267,5.0834,5.1021,120226,0
2012-03-20,5.0834,5.0958,5.0649,5.0649,58843,0
2012-03-21,5.0772,5.1083,5.071,5.0772,107329,0
2012-03-22,5.0399,5.0585,5.0277,5.0277,72099,0
2012-03-23,5.0523,5.0585,5.0277,5.0335,117415,0
2012-03-26,5.071,5.1021,5.071,5.1021,133806,0
2012-03-27,5.0958,5.133,5.0894,5.133,79135,0
2012-03-28,5.133,5.133,5.071,5.1209,75901,0
2012-03-29,5.1021,5.1021,5.0649,5.0958,55452,0
2012-03-30,5.0996,5.1441,5.0933,5.1317,147791,0
2012-04-02,5.1456,5.1515,5.1209,5.1456,99049,0
2012-04-03,5.133,5.1515,5.0894,5.1083,119539,0
2012-04-04,5.0679,5.0933,5.0424,5.0552,179660,0
2012-04-05,5.0679,5.0679,5.0297,5.0297,74880,0
2012-04-09,4.9903,4.9963,4.9779,4.9963,49847,0
2012-04-10,4.9963,4.9963,4.9157,4.9282,74268,0
2012-04-11,4.9654,4.9779,4.9345,4.9469,65166,0
2012-04-12,4.9469,5.0029,4.9404,5.0029,148740,0
2012-04-13,4.9963,5.0029,4.9404,4.9593,61710,0
2012-04-16,4.9903,4.9903,4.9404,4.9718,79158,0
2012-04-17,4.979,5.0362,4.979,5.0362,124230,0
2012-04-18,5.0029,5.0277,4.9903,4.9903,77539,0
2012-04-19,5.0089,5.0213,4.9593,4.9779,70106,0
2012-04-20,5.0044,5.0109,4.9728,4.9854,62325,0
2012-04-23,4.922,4.9654,4.9097,4.9654,74124,0
2012-04-24,4.9593,4.9963,4.9593,4.9842,108602,0
2012-04-25,5.0029,5.0461,5.0029,5.0461,102655,0
2012-04-26,5.0213,5.0585,5.0213,5.0523,83252,0
2012-04-27,5.0616,5.0679,5.049,5.0679,87117,0
2012-04-30,5.0616,5.0616,5.0171,5.0362,102243,0
2012-05-01,5.0297,5.087,5.0297,5.0616,78700,0
2012-05-02,5.0399,5.0649,5.0213,5.0649,90366,0
2012-05-03,5.0552,5.0552,5.0235,5.0297,70351,0
2012-05-04,5.0044,5.0044,4.9661,4.9854,104488,0
2012-05-07,4.9474,4.9854,4.9474,4.9854,104803,0
2012-05-08,4.9474,4.9474,4.8837,4.9474,173591,0
2012-05-09,4.89,4.9219,4.8584,4.9219,95408,0
2012-05-10,4.9407,4.9728,4.9219,4.9282,179733,0
2012-05-11,4.9282,4.9282,4.8518,4.8964,159337,0
2012-05-14,4.8518,4.8648,4.8074,4.8331,77485,0
2012-05-15,4.8458,4.8458,4.7821,4.8141,108121,0
2012-05-16,4.8141,4.8202,4.7695,4.7821,86722,0
2012-05-17,4.7695,4.7758,4.6361,4.7187,127129,0
2012-05-18,4.7187,4.7187,4.617,4.6425,130645,0
2012-05-21,4.6233,4.6869,4.6233,4.6869,98184,0
2012-05-22,4.6869,4.7187,4.6741,4.706,167633,0
2012-05-23,4.6806,4.7313,4.6487,4.725,95998,0
2012-05-24,4.725,4.7695,4.706,4.7695,89608,0
2012-05-25,4.7695,4.7758,4.7377,4.7758,89163,0
2012-05-29,4.7886,4.8141,4.7758,4.8141,51204,0
2012-05-30,4.7886,4.7886,4.7503,4.7758,85753,0
2012-05-31,4.7758,4.7821,4.7187,4.7695,150541,0
2012-06-01,4.7122,4.7122,4.6487,4.6869,313369,0
2012-06-04,4.6741,4.6806,4.6233,4.6741,163793,0
2012-06-05,4.6806,4.6933,4.6614,4.6933,105321,0
2012-06-06,4.7377,4.7503,4.725,4.7503,106416,0
2012-06-07,4.8011,4.8074,4.7441,4.7568,68447,0
2012-06-08,4.7187,4.7441,4.6933,4.7377,150772,0
2012-06-11,4.7377,4.7949,4.725,4.725,139514,0
2012-06-12,4.725,4.7695,4.7187,4.7695,71071,0
2012-06-13,4.7503,4.7758,4.7187,4.7377,139464,0
2012-06-14,4.7441,4.7695,4.7313,4.7631,96011,0
2012-06-15,4.7695,4.7886,4.7568,4.7886,65101,0
2012-06-18,4.7758,4.7886,4.7568,4.7886,75966,0
2012-06-19,4.8141,4.8584,4.8011,4.8584,74241,0
2012-06-20,4.8331,4.8648,4.8202,4.8518,77536,0
2012-06-21,4.8648,4.871,4.7631,4.7695,101492,0
2012-06-22,4.8011,4.8074,4.7821,4.8011,56894,0
2012-06-25,4.7695,4.7758,4.7503,4.7758,72269,0
2012-06-26,4.7886,4.7949,4.7568,4.7568,129334,0
2012-06-27,4.7568,4.8074,4.7568,4.7949,66247,0
2012-06-28,4.7631,4.7758,4.7313,4.7758,169289,0
2012-06-29,4.8395,4.8458,4.7886,4.8458,208288,0
2012-07-02,4.8263,4.8584,4.8263,4.8584,105157,0
2012-07-03,4.8584,4.9028,4.8458,4.9028,47125,0
2012-07-05,4.8964,4.9092,4.8773,4.9092,79468,0
2012-07-06,4.871,4.8837,4.8395,4.8773,73528,0
2012-07-09,4.8773,4.8964,4.8518,4.8773,70856,0
2012-07-10,4.89,4.9028,4.7949,4.8141,113501,0
2012-07-11,4.8202,4.8584,4.8074,4.8263,115419,0
2012-07-12,4.8074,4.8395,4.7949,4.8011,76421,0
2012-07-13,4.8074,4.8648,4.8074,4.8648,40578,0
2012-07-16,4.8518,4.8837,4.8074,4.871,117625,0
2012-07-17,4.8648,4.89,4.8395,4.8837,84914,0
2012-07-18,4.8773,4.9282,4.8773,4.9219,70083,0
2012-07-19,4.9154,4.9282,4.8584,4.871,182530,0
2012-07-20,4.8584,4.8837,4.8584,4.871,87669,0
2012-07-23,4.8263,4.871,4.8141,4.871,84934,0
2012-07-24,4.871,4.871,4.8202,4.8395,225537,0
2012-07-25,4.8648,4.9092,4.8331,4.8964,113888,0
2012-07-26,4.9661,4.9661,4.9028,4.9407,95522,0
2012-07-27,4.9219,4.9728,4.9219,4.9661,110471,0
2012-07-30,4.96,4.9982,4.9407,4.9407,119494,0
2012-07-31,4.9535,4.979,4.9346,4.96,125477,0
2012-08-01,4.9918,4.9918,4.96,4.9661,65609,0
2012-08-02,4.9535,4.9661,4.9219,4.96,71957,0
2012-08-03,5.0044,5.0171,4.9728,4.9982,76654,0
2012-08-06,5.0171,5.0171,4.9918,5.0109,76470,0
2012-08-07,5.0171,5.0616,5.0171,5.0552,82518,0
2012-08-08,5.0362,5.049,5.0171,5.0297,68255,0
2012-08-09,5.0171,5.1441,5.0171,5.0996,290775,0
2012-08-10,5.1124,5.1124,5.0362,5.049,90295,0
2012-08-13,5.0684,5.1073,5.0684,5.1073,148759,0
2012-08-14,5.1205,5.1205,5.0554,5.0684,97151,0
2012-08-15,5.0684,5.088,5.0361,5.0554,85151,0
2012-08-16,5.049,5.088,5.0422,5.0684,121264,0
2012-08-17,5.0684,5.088,5.0422,5.0554,82704,0
2012-08-20,5.062,5.0684,5.0163,5.0554,169403,0
2012-08-21,5.062,5.1008,4.9774,5.062,195083,0
2012-08-22,5.0554,5.062,4.9255,5.0554,222468,0
2012-08-23,5.0291,5.0361,4.984,4.9968,69504,0
2012-08-24,4.984,5.0361,4.9709,5.0361,81809,0
2012-08-27,5.01,5.0163,4.9645,4.9968,182187,0
2012-08-28,4.9905,5.0034,4.9513,4.9578,131342,0
2012-08-29,4.9578,5.0034,4.9385,4.9709,153385,0
2012-08-30,4.9645,5.01,4.9645,5.0034,174545,0
2012-08-31,5.0291,5.062,4.9968,5.0361,123841,0
2012-09-04,5.049,5.049,4.9968,5.0291,144709,0
2012-09-05,5.0361,5.0422,5.0034,5.0291,94037,0
2012-09-06,5.062,5.1008,5.062,5.0684,113018,0
2012-09-07,5.0684,5.1397,5.0684,5.1334,123742,0
2012-09-10,5.1397,5.1464,5.1205,5.1205,61795,0
2012-09-11,5.1334,5.1464,5.1008,5.1268,138047,0
2012-09-12,5.1397,5.1397,5.088,5.0944,137243,0
2012-09-13,5.0422,5.1787,5.0422,5.1659,190552,0
2012-09-14,5.1659,5.2568,5.1659,5.2179,281619,0
2012-09-17,5.2179,5.2635,5.1984,5.2502,208683,0
2012-09-18,5.2374,5.2374,5.1919,5.2244,127184,0
2012-09-19,5.2179,5.2437,5.2179,5.2244,164465,0
2012-09-20,5.1854,5.2437,5.1659,5.2179,139762,0
2012-09-21,5.2244,5.2502,5.153,5.1724,103189,0
2012-09-24,5.1334,5.2374,5.1334,5.2111,85112,0
2012-09-25,5.2179,5.2437,5.1854,5.1919,126205,0
2012-09-26,5.1919,5.1919,5.1138,5.1334,88327,0
2012-09-27,5.1593,5.1919,5.1397,5.1787,68336,0
2012-09-28,5.1464,5.1724,5.1464,5.1464,130083,0
2012-10-01,5.1787,5.2111,5.1659,5.1659,63260,0
2012-10-02,5.1984,5.2111,5.1659,5.1787,51205,0
2012-10-03,5.1787,5.1984,5.153,5.153,108653,0
2012-10-04,5.1593,5.1984,5.1593,5.1984,89809,0
2012-10-05,5.1854,5.2179,5.1854,5.1984,53603,0
2012-10-08,5.1854,5.1984,5.1659,5.1787,30366,0
2012-10-09,5.1787,5.1984,5.1397,5.1397,67243,0
2012-10-10,5.1464,5.153,5.1008,5.1205,120754,0
2012-10-11,5.1268,5.1787,5.1268,5.153,138368,0
2012-10-12,5.1659,5.1787,5.1464,5.153,59246,0
2012-10-15,5.1724,5.1787,5.1464,5.153,80891,0
2012-10-16,5.1787,5.2309,5.1724,5.2179,207986,0
2012-10-17,5.2111,5.2502,5.1787,5.1787,129314,0
2012-10-18,5.1787,5.205,5.153,5.1593,58290,0
2012-10-19,5.153,5.1659,5.075,5.1008,100431,0
2012-10-22,5.088,5.1073,5.075,5.0944,63628,0
2012-10-23,5.0684,5.0944,5.0227,5.062,135094,0
2012-10-24,5.0813,5.1268,5.0554,5.1008,138741,0
2012-10-25,5.1464,5.1464,5.075,5.1008,56930,0
2012-10-26,5.1008,5.1268,5.0684,5.1073,61694,0
2012-10-31,5.1008,5.1205,5.075,5.0944,72978,0
2012-11-01,5.0813,5.1724,5.0813,5.1464,120659,0
2012-11-02,5.1724,5.1724,5.1205,5.1334,114418,0
2012-11-05,5.1138,5.153,5.1073,5.1397,146601,0
2012-11-06,5.1659,5.205,5.1659,5.1984,151701,0
2012-11-07,5.1724,5.1724,5.0684,5.1268,181946,0
2012-11-08,5.1268,5.1334,5.0684,5.088,79153,0
2012-11-09,5.049,5.1008,5.049,5.0554,45196,0
2012-11-12,5.0554,5.1593,5.0554,5.1205,187887,0
2012-11-13,5.0738,5.1468,5.0607,5.0607,110558,0
2012-11-14,5.0406,5.1402,4.8214,4.8277,256002,0
2012-11-15,4.7546,4.881,4.6814,4.8076,312778,0
2012-11-16,4.7813,4.9144,4.6948,4.8876,82708,0
2012-11-19,4.9275,4.9807,4.9275,4.9807,93250,0
2012-11-20,4.9541,4.9807,4.9343,4.9675,70191,0
2012-11-21,4.974,4.9807,4.9476,4.974,50324,0
2012-11-23,4.9675,5.0338,4.9675,5.0074,29139,0
2012-11-26,5.0074,5.0406,4.9941,5.0406,70013,0
2012-11-27,5.0406,5.0671,5.0338,5.0471,52609,0
2012-11-28,5.0406,5.0671,5.0074,5.0539,140360,0
2012-11-29,5.0805,5.0872,5.0471,5.0671,95433,0
2012-11-30,5.0872,5.1137,5.0539,5.1069,95216,0
2012-12-03,5.1338,5.1338,5.0539,5.0738,142399,0
2012-12-04,5.0607,5.0872,5.0471,5.0471,39250,0
2012-12-05,5.0406,5.0738,5.0074,5.0074,78532,0
2012-12-06,4.9873,5.0141,4.9675,4.9873,80877,0
2012-12-07,5.0005,5.0005,4.9476,5.0005,142918,0
2012-12-10,4.974,5.0074,4.974,5.0005,104051,0
2012-12-11,4.9807,5.0671,4.9807,5.0406,237068,0
2012-12-12,5.0738,5.0738,5.0539,5.0671,61951,0
2012-12-13,5.0607,5.0607,4.974,4.9873,100822,0
2012-12-14,5.0005,5.0205,4.9807,5.0005,258202,0
2012-12-17,5.0005,5.0205,4.9608,4.9807,254949,0
2012-12-18,4.9941,5.0406,4.9941,5.0074,201064,0
2012-12-19,5.0273,5.0406,4.9873,4.9873,163071,0
2012-12-20,5.0074,5.0539,5.0005,5.0471,132766,0
2012-12-21,4.9941,5.0406,4.9675,5.0406,110415,0
2012-12-24,5.0338,5.0406,4.9941,5.0273,42631,0
2012-12-26,5.0471,5.0471,4.9941,5.0273,46811,0
2012-12-27,5.0005,5.0539,4.974,5.0471,111483,0
2012-12-28,5.0205,5.0273,4.9807,5.0074,105482,0
2012-12-31,5.0141,5.0671,4.9941,5.0671,159014,0
2013-01-02,5.1402,5.1935,5.1069,5.1935,75976,0
2013-01-03,5.1604,5.1604,5.1003,5.1402,105327,0
2013-01-04,5.1604,5.1935,5.1468,5.1869,77006,0
2013-01-07,5.1869,5.2334,5.1604,5.2201,150176,0
2013-01-08,5.2,5.2201,5.1803,5.2137,90654,0
2013-01-09,5.2201,5.2667,5.1803,5.1935,144925,0
2013-01-10,5.2137,5.2334,5.2137,5.2334,88278,0
2013-01-11,5.2201,5.2399,5.2201,5.2399,53593,0
2013-01-14,5.2533,5.2533,5.2067,5.2268,72157,0
2013-01-15,5.1803,5.2533,5.1803,5.2533,83744,0
2013-01-16,5.2399,5.2667,5.2137,5.2667,137404,0
2013-01-17,5.2867,5.3067,5.2733,5.3067,72530,0
2013-01-18,5.2799,5.2998,5.2667,5.2867,65076,0
2013-01-22,5.2933,5.3663,5.2933,5.3332,126164,0
2013-01-23,5.3464,5.3798,5.3264,5.373,87974,0
2013-01-24,5.353,5.3994,5.353,5.373,112778,0
2013-01-25,5.3864,5.3994,5.373,5.3798,39598,0
2013-01-28,5.393,5.393,5.3464,5.373,151287,0
2013-01-29,5.3663,5.4132,5.3464,5.393,107987,0
2013-01-30,5.3864,5.393,5.353,5.3598,114440,0
2013-01-31,5.373,5.373,5.3464,5.353,98794,0
2013-02-01,5.3864,5.4063,5.3798,5.3994,103537,0
2013-02-04,5.3663,5.373,5.3332,5.3332,33619,0
2013-02-05,5.3663,5.4264,5.3663,5.4264,84259,0
2013-02-06,5.3864,5.4529,5.373,5.4529,88465,0
2013-02-07,5.4529,5.4529,5.3864,5.4395,79150,0
2013-02-08,5.4329,5.4597,5.4264,5.4395,84026,0
2013-02-11,5.4132,5.4264,5.3864,5.4198,61145,0
2013-02-12,5.4132,5.4198,5.393,5.3994,72655,0
2013-02-13,5.3994,5.4198,5.3994,5.4198,107748,0
2013-02-14,5.393,5.4198,5.3864,5.3994,59256,0
2013-02-15,5.3798,5.4132,5.1536,5.3663,177873,0
2013-02-19,5.393,5.3994,5.3798,5.393,108616,0
2013-02-20,5.3798,5.3994,5.3464,5.3464,113582,0
2013-02-21,5.34,5.34,5.2867,5.2933,112062,0
2013-02-22,5.2998,5.34,5.2998,5.3332,105794,0
2013-02-25,5.373,5.373,5.2533,5.2667,127248,0
2013-02-26,5.2998,5.3067,5.2533,5.3067,90274,0
2013-02-27,5.2867,5.373,5.2799,5.373,74945,0
2013-02-28,5.3598,5.3663,5.3264,5.3464,115600,0
2013-03-01,5.3199,5.3598,5.2998,5.3598,59051,0
2013-03-04,5.3464,5.3798,5.34,5.3798,59664,0
2013-03-05,5.3798,5.4063,5.373,5.3994,180413,0
2013-03-06,5.3994,5.4329,5.3798,5.4132,184534,0
2013-03-07,5.4132,5.4198,5.393,5.4198,79809,0
2013-03-08,5.4198,5.4459,5.4063,5.4395,85464,0
2013-03-11,5.4329,5.4729,5.4264,5.4597,81507,0
2013-03-12,5.4395,5.5061,5.4329,5.4994,73297,0
2013-03-13,5.5061,5.5061,5.4395,5.4662,65116,0
2013-03-14,5.4662,5.5193,5.4597,5.5193,123519,0
2013-03-15,5.5152,5.5492,5.5086,5.5086,74206,0
2013-03-18,5.5152,5.5152,5.4608,5.4813,53828,0
2013-03-19,5.495,5.5222,5.3249,5.4608,116308,0
2013-03-20,5.4608,5.4813,5.4406,5.4608,102618,0
2013-03-21,5.4338,5.4676,5.4338,5.4473,77277,0
2013-03-22,5.4676,5.4882,5.454,5.4882,86858,0
2013-03-25,5.4882,5.5086,5.4473,5.4676,97064,0
2013-03-26,5.4882,5.495,5.4608,5.4882,82481,0
2013-03-27,5.4608,5.4813,5.4406,5.4813,50974,0
2013-03-28,5.5017,5.5152,5.4608,5.4608,156720,0
2013-04-01,5.4608,5.5426,5.4473,5.4676,111458,0
2013-04-02,5.495,5.5086,5.4608,5.4745,96503,0
2013-04-03,5.3995,5.4608,5.3995,5.427,166540,0
2013-04-04,5.4064,5.454,5.4064,5.4338,83969,0
2013-04-05,5.3385,5.427,5.3385,5.427,84137,0
2013-04-08,5.4203,5.4608,5.4203,5.4608,56701,0
2013-04-09,5.4473,5.4882,5.4406,5.4745,37685,0
2013-04-10,5.4882,5.5357,5.4745,5.529,96498,0
2013-04-11,5.5222,5.5222,5.495,5.5086,54327,0
2013-04-12,5.4745,5.4882,5.427,5.4882,139873,0
2013-04-15,5.4745,5.4745,5.3725,5.3995,109276,0
2013-04-16,5.4338,5.4608,5.3995,5.454,115208,0
2013-04-17,5.4338,5.4473,5.3725,5.4133,101899,0
2013-04-18,5.3995,5.3995,5.3316,5.3725,113462,0
2013-04-19,5.3588,5.3861,5.3453,5.3794,68921,0
2013-04-22,5.4203,5.4338,5.3725,5.4064,171403,0
2013-04-23,5.4338,5.4813,5.4203,5.427,190228,0
2013-04-24,5.4406,5.4608,5.427,5.4406,55029,0
2013-04-25,5.4406,5.4882,5.4406,5.4745,61125,0
2013-04-26,5.454,5.4745,5.4473,5.4608,34026,0
2013-04-29,5.454,5.4882,5.454,5.4745,111370,0
2013-04-30,5.4676,5.4813,5.454,5.4745,65845,0
2013-05-01,5.4608,5.4745,5.4406,5.4406,215389,0
2013-05-02,5.4473,5.4882,5.4473,5.4882,92704,0
2013-05-03,5.5086,5.5492,5.495,5.5086,163817,0
2013-05-06,5.5086,5.5152,5.4882,5.5152,151758,0
2013-05-07,5.529,5.5492,5.5086,5.5492,36700,0
2013-05-08,5.5426,5.5765,5.529,5.5699,47999,0
2013-05-09,5.5492,5.5765,5.5492,5.5765,82495,0
2013-05-10,5.5699,5.6037,5.5492,5.5901,127216,0
2013-05-13,5.563,5.5969,5.5492,5.5833,66670,0
2013-05-14,5.5699,5.6308,5.5699,5.6308,72466,0
2013-05-15,5.6104,5.6378,5.6037,5.624,83056,0
2013-05-16,5.5969,5.6172,5.5833,5.5969,73668,0
2013-05-17,5.6172,5.624,5.5901,5.6172,88333,0
2013-05-20,5.6172,5.6308,5.6104,5.6172,62972,0
2013-05-21,5.6172,5.6445,5.6172,5.6378,56063,0
2013-05-22,5.5492,5.6649,5.5426,5.6037,272895,0
2013-05-23,5.5562,5.5901,5.3181,5.5901,195946,0
2013-05-24,5.5492,5.5901,5.5426,5.5901,76088,0
2013-05-28,5.624,5.6514,5.5969,5.6104,60217,0
2013-05-29,5.6104,5.6104,5.5152,5.5765,82808,0
2013-05-30,5.5833,5.6172,5.563,5.5833,94484,0
2013-05-31,5.5699,5.5969,5.5357,5.5357,162543,0
2013-06-03,5.5699,5.5699,5.5086,5.5426,77488,0
2013-06-04,5.5222,5.5562,5.5086,5.5426,97144,0
2013-06-05,5.5152,5.529,5.427,5.4745,154141,0
2013-06-06,5.4676,5.5492,5.4676,5.5357,111680,0
2013-06-07,5.5699,5.6308,5.5562,5.6308,62105,0
2013-06-10,5.624,5.624,5.5426,5.5699,44221,0
2013-06-11,5.5426,5.5426,5.5017,5.5152,124295,0
2013-06-12,5.5152,5.5492,5.4813,5.5152,83954,0
2013-06-13,5.4882,5.5969,5.4813,5.5765,61330,0
2013-06-14,5.6001,5.6001,5.5446,5.5515,35548,0
2013-06-17,5.5515,5.6001,5.5099,5.5377,92769,0
2013-06-18,5.5168,5.5933,5.5168,5.5933,145511,0
2013-06-19,5.6001,5.6001,5.5306,5.5515,177084,0
2013-06-20,5.5168,5.5377,5.4125,5.4402,141858,0
2013-06-21,5.461,5.5306,5.4402,5.5236,160654,0
2013-06-24,5.4402,5.4888,5.315,5.4333,305102,0
2013-06-25,5.4888,5.4888,5.3915,5.482,170645,0
2013-06-26,5.4959,5.5306,5.482,5.5236,62357,0
2013-06-27,5.5306,5.6001,5.5236,5.5724,125921,0
2013-06-28,5.7014,5.7014,5.6373,5.6443,225749,0
2013-07-01,5.5793,5.6071,5.5585,5.5793,89625,0
2013-07-02,5.5515,5.6001,5.5446,5.6001,72315,0
2013-07-03,5.5099,5.5656,5.5099,5.5585,72000,0
2013-07-05,5.5933,5.6141,5.5656,5.6071,125803,0
2013-07-08,5.6211,5.6211,5.5656,5.5863,74000,0
2013-07-09,5.6211,5.6211,5.5724,5.6071,61316,0
2013-07-10,5.628,5.6349,5.6001,5.628,63270,0
2013-07-11,5.6767,5.6767,5.6349,5.6698,50437,0
2013-07-12,5.6698,5.6767,5.6488,5.656,45771,0
2013-07-15,5.6698,5.7046,5.656,5.6767,60789,0
2013-07-16,5.6629,5.6698,5.628,5.628,62094,0
2013-07-17,5.656,5.6767,5.656,5.656,41592,0
2013-07-18,5.6767,5.7115,5.6629,5.6838,79059,0
2013-07-19,5.6906,5.6906,5.656,5.6838,37616,0
2013-07-22,5.6767,5.6906,5.6349,5.6419,69752,0
2013-07-23,5.6838,5.6838,5.6488,5.6629,57432,0
2013-07-24,5.656,5.6629,5.628,5.628,59271,0
2013-07-25,5.6141,5.6419,5.6141,5.6349,41783,0
2013-07-26,5.628,5.6767,5.6141,5.6767,41749,0
2013-07-29,5.7046,5.7046,5.6349,5.6419,74292,0
2013-07-30,5.656,5.6698,5.6349,5.6488,70135,0
2013-07-31,5.6488,5.6838,5.6419,5.6838,63983,0
2013-08-01,5.7185,5.7185,5.6488,5.6906,46129,0
2013-08-02,5.6838,5.6838,5.6419,5.6698,95987,0
2013-08-05,5.6629,5.6629,5.6141,5.6419,65257,0
2013-08-06,5.6349,5.6419,5.5724,5.628,130491,0
2013-08-07,5.6211,5.628,5.5656,5.6071,63587,0
2013-08-08,5.6419,5.6419,5.6071,5.6071,73774,0
2013-08-09,5.6071,5.6629,5.6001,5.6141,40731,0
2013-08-12,5.6001,5.6419,5.6001,5.6141,57963,0
2013-08-13,5.628,5.628,5.5933,5.5933,136171,0
2013-08-14,5.6071,5.6071,5.5585,5.5933,146436,0
2013-08-15,5.5656,5.5656,5.475,5.5236,162702,0
2013-08-16,5.5236,5.5446,5.5099,5.5306,52839,0
2013-08-19,5.5377,5.5515,5.5028,5.5099,73622,0
2013-08-20,5.5099,5.5446,5.4959,5.5446,124119,0
2013-08-21,5.5168,5.5377,5.482,5.5028,64109,0
2013-08-22,5.5099,5.5585,5.5099,5.5515,65062,0
2013-08-23,5.5656,5.5656,5.5236,5.5585,66105,0
2013-08-26,5.5656,5.5933,5.5585,5.5585,45631,0
2013-08-27,5.5236,5.5377,5.482,5.4959,70475,0
2013-08-28,5.475,5.5446,5.475,5.5168,76444,0
2013-08-29,5.5168,5.5446,5.5028,5.5028,61376,0
2013-08-30,5.6516,5.6516,5.6159,5.623,53539,0
2013-09-03,5.5446,5.5515,5.5028,5.5099,56308,0
2013-09-04,5.5236,5.5585,5.5168,5.5306,47028,0
2013-09-05,5.5446,5.5656,5.5306,5.5306,56820,0
2013-09-06,5.5377,5.5863,5.5168,5.5446,110957,0
2013-09-09,5.5656,5.5793,5.5446,5.5793,88714,0
2013-09-10,5.6141,5.6349,5.6071,5.6211,71178,0
2013-09-11,5.6349,5.6488,5.5933,5.6211,118232,0
2013-09-12,5.6419,5.6488,5.6071,5.6419,90225,0
2013-09-13,5.6419,5.6698,5.6349,5.6629,108518,0
2013-09-16,5.7227,5.7227,5.68,5.6871,124172,0
2013-09-17,5.7156,5.7441,5.6657,5.68,107490,0
2013-09-18,5.68,5.7512,5.68,5.7512,97326,0
2013-09-19,5.7441,5.7583,5.7156,5.7441,112968,0
2013-09-20,5.7227,5.737,5.68,5.68,106605,0
2013-09-23,5.6729,5.7014,5.6729,5.68,47425,0
2013-09-24,5.6587,5.7227,5.6587,5.7014,47421,0
2013-09-25,5.7227,5.7298,5.68,5.68,79775,0
2013-09-26,5.7156,5.7441,5.6871,5.7085,36171,0
2013-09-27,5.7085,5.7156,5.6871,5.7014,62351,0
2013-09-30,5.7014,5.7298,5.6443,5.6443,181773,0
2013-10-01,5.7156,5.7725,5.6729,5.7441,151247,0
2013-10-02,5.7156,5.737,5.7014,5.7156,69310,0
2013-10-03,5.7085,5.7156,5.6657,5.6871,49248,0
2013-10-04,5.7156,5.7227,5.6871,5.7156,34906,0
2013-10-07,5.6943,5.7085,5.6871,5.6871,43864,0
2013-10-08,5.7014,5.7085,5.6373,5.6443,62888,0
2013-10-09,5.6443,5.6657,5.6301,5.6587,39418,0
2013-10-10,5.6943,5.7583,5.6943,5.737,30448,0
2013-10-11,5.737,5.7583,5.7227,5.7441,44490,0
2013-10-14,5.7298,5.7725,5.7014,5.737,62234,0
2013-10-15,5.7227,5.7512,5.6943,5.7014,70669,0
2013-10-16,5.7085,5.7654,5.7085,5.7583,51155,0
2013-10-17,5.7583,5.801,5.7441,5.7868,58951,0
2013-10-18,5.7868,5.8365,5.7796,5.8223,61311,0
2013-10-21,5.8223,5.8508,5.7939,5.808,75191,0
2013-10-22,5.8152,5.8508,5.7939,5.808,64348,0
2013-10-23,5.808,5.8365,5.7868,5.801,76586,0
2013-10-24,5.7939,5.8365,5.7939,5.7939,66340,0
2013-10-25,5.8223,5.8294,5.7868,5.801,55778,0
2013-10-28,5.801,5.8365,5.801,5.8223,36971,0
2013-10-29,5.8365,5.8792,5.8223,5.858,68702,0
2013-10-30,5.8652,5.8934,5.858,5.8722,104946,0
2013-10-31,5.8722,5.8934,5.8294,5.8652,57605,0
2013-11-01,5.8722,5.8865,5.858,5.8792,27423,0
2013-11-04,5.9006,5.9147,5.8508,5.8652,63666,0
2013-11-05,5.8508,5.9006,5.8438,5.9006,34021,0
2013-11-06,5.8934,5.9219,5.8294,5.8652,102485,0
2013-11-07,5.8934,5.9077,5.7868,5.8294,112252,0
2013-11-08,5.8223,5.8438,5.7868,5.8223,175684,0
2013-11-11,5.8152,5.8652,5.8152,5.8438,42751,0
2013-11-12,5.858,5.8652,5.8223,5.8365,31118,0
2013-11-13,5.8223,5.8792,5.8223,5.858,52708,0
2013-11-14,5.8792,5.9077,5.858,5.9077,107814,0
2013-11-15,5.9361,5.9361,5.8792,5.9219,85118,0
2013-11-18,5.9219,5.9506,5.8652,5.8722,121143,0
2013-11-19,5.8934,5.9291,5.8508,5.8722,90597,0
2013-11-20,5.8865,5.9006,5.8365,5.8365,83820,0
2013-11-21,5.858,5.9291,5.858,5.8865,130375,0
2013-11-22,5.9077,5.9219,5.8722,5.8934,79325,0
2013-11-25,5.9147,5.9147,5.8652,5.8652,57722,0
2013-11-26,5.858,5.9077,5.858,5.8652,71525,0
2013-11-27,5.8722,5.9147,5.8508,5.8652,91115,0
2013-11-29,5.8865,5.9433,5.8792,5.9006,43750,0
2013-12-02,5.9219,5.9219,5.8722,5.8722,40615,0
2013-12-03,5.858,5.8865,5.808,5.8152,87192,0
2013-12-04,5.8152,5.8652,5.8152,5.8294,43484,0
2013-12-05,5.8652,5.8652,5.8152,5.8294,55001,0
2013-12-06,5.858,5.8792,5.8508,5.858,39449,0
2013-12-09,5.858,5.8652,5.8365,5.8365,48775,0
2013-12-10,5.8438,5.8508,5.8365,5.8365,46364,0
2013-12-11,5.8365,5.858,5.8223,5.8223,52708,0
2013-12-12,5.8438,5.8438,5.808,5.808,62717,0
2013-12-13,5.8226,5.8736,5.8153,5.8372,78686,0
2013-12-16,5.8445,5.859,5.83,5.83,77923,0
2013-12-17,5.8372,5.8518,5.8226,5.8372,49866,0
2013-12-18,5.8445,5.8808,5.8226,5.8736,82189,0
2013-12-19,5.8736,5.9174,5.8518,5.8808,94735,0
2013-12-20,5.8663,5.91,5.8663,5.888,100256,0
2013-12-23,5.9028,6.0045,5.8955,5.99,95000,0
2013-12-24,5.9756,6.0045,5.9608,5.99,36178,0
2013-12-26,5.9827,6.0189,5.9756,5.99,102705,0
2013-12-27,6.0189,6.0263,5.9973,5.9973,93293,0
2013-12-30,6.0408,6.0408,5.9756,5.9827,73668,0
2013-12-31,5.9755,6.0118,5.9464,5.9464,115305,0
2014-01-02,5.9391,5.9464,5.8736,5.8955,105516,0
2014-01-03,5.9028,5.9318,5.8955,5.9174,84605,0
2014-01-06,5.9756,5.9756,5.9174,5.9318,81568,0
2014-01-07,5.9536,6.0189,5.9536,6.0189,101036,0
2014-01-08,6.0189,6.0408,5.9827,6.0118,41211,0
2014-01-09,6.0263,6.0481,6.0118,6.0481,67582,0
2014-01-10,6.0627,6.0627,6.0045,6.0189,60021,0
2014-01-13,6.0336,6.0336,5.99,5.99,57276,0
2014-01-14,6.0263,6.0336,5.9756,5.9827,39186,0
2014-01-15,5.9973,6.0263,5.99,6.0263,29158,0
2014-01-16,6.0408,6.0408,5.9973,6.0045,33715,0
2014-01-17,6.0263,6.0408,6.0045,6.0408,58152,0
2014-01-21,6.0554,6.0627,6.0118,6.0118,74235,0
2014-01-22,6.0336,6.0336,5.9608,5.9973,474510,0
2014-01-23,5.9973,6.0045,5.9464,5.9608,95210,0
2014-01-24,5.9536,5.9536,5.8955,5.9028,96521,0
2014-01-27,5.9247,5.9247,5.8663,5.9028,43706,0
2014-01-28,5.888,5.9318,5.888,5.9174,33365,0
2014-01-29,5.8955,5.9028,5.8663,5.8663,40471,0
2014-01-30,5.8736,5.9318,5.8736,5.9247,36713,0
2014-01-31,5.8955,5.9173,5.8735,5.9028,36741,0
2014-02-03,5.91,5.91,5.7645,5.7718,104213,0
2014-02-04,5.8008,5.83,5.7861,5.8153,71217,0
2014-02-05,5.8226,5.83,5.7935,5.83,55903,0
2014-02-06,5.8372,5.8955,5.8372,5.8736,119047,0
2014-02-07,5.9028,5.9391,5.8955,5.9391,39518,0
2014-02-10,5.9391,5.9536,5.9174,5.9391,29706,0
2014-02-11,5.9608,6.0045,5.9608,6.0045,37110,0
2014-02-12,6.0045,6.0189,5.99,6.0189,39529,0
2014-02-13,6.0045,6.0263,5.9827,6.0118,36718,0
2014-02-14,6.0045,6.0408,6.0045,6.0336,25557,0
2014-02-18,6.0408,6.0699,6.0408,6.0408,33337,0
2014-02-19,6.0481,6.0699,6.0189,6.0189,54050,0
2014-02-20,6.0408,6.0554,6.0263,6.0481,46612,0
2014-02-21,6.0554,6.0554,6.0481,6.0554,28103,0
2014-02-24,6.0481,6.1066,6.0481,6.0772,60012,0
2014-02-25,6.0772,6.0772,6.0408,6.0699,25377,0
2014-02-26,6.0772,6.0772,6.0408,6.0481,39601,0
2014-02-27,6.0627,6.0627,6.0336,6.0481,36700,0
2014-02-28,6.0481,6.1283,6.0481,6.0773,66227,0
2014-03-03,6.0554,6.0554,5.99,5.9973,76163,0
2014-03-04,6.0699,6.0918,6.0627,6.0847,80340,0
2014-03-05,6.099,6.099,6.0627,6.0699,46564,0
2014-03-06,6.099,6.1066,6.0772,6.0847,39661,0
2014-03-07,6.1139,6.1139,6.0408,6.0481,49680,0
2014-03-10,6.0554,6.0918,6.0554,6.0627,61191,0
2014-03-11,6.0918,6.1139,6.0481,6.0481,52749,0
2014-03-12,6.0699,6.0847,6.0408,6.0847,27448,0
2014-03-13,6.099,6.1066,6.0554,6.0847,62475,0
2014-03-14,6.1066,6.1066,6.0772,6.099,82203,0
2014-03-17,6.2033,6.2033,6.0621,6.1585,88018,0
2014-03-18,6.181,6.1883,6.1289,6.1289,62793,0
2014-03-19,6.1512,6.1883,6.1141,6.1215,73980,0
2014-03-20,6.1215,6.1661,6.0916,6.0916,67770,0
2014-03-21,6.1067,6.1439,6.0844,6.099,37811,0
2014-03-24,6.0844,6.1215,6.0621,6.077,58284,0
2014-03-25,6.0844,6.1661,6.077,6.1512,77218,0
2014-03-26,6.181,6.1958,6.1439,6.1512,89003,0
2014-03-27,6.1661,6.1661,6.1141,6.1289,41514,0
2014-03-28,6.1512,6.181,6.1289,6.1439,63124,0
2014-03-31,6.1512,6.181,6.1439,6.1512,78879,0
2014-04-01,6.2033,6.2033,6.1736,6.181,70767,0
2014-04-02,6.181,6.1883,6.1661,6.1661,45036,0
2014-04-03,6.1883,6.2182,6.1289,6.1289,69007,0
2014-04-04,6.2256,6.2256,6.099,6.1215,96399,0
2014-04-07,6.1289,6.1289,6.0694,6.0694,47901,0
2014-04-08,6.0916,6.1215,6.0844,6.1067,91576,0
2014-04-09,6.1439,6.1585,6.1289,6.1365,76140,0
2014-04-10,6.1585,6.181,6.099,6.1141,179702,0
2014-04-11,6.1067,6.1141,6.099,6.1141,54571,0
2014-04-14,6.1365,6.1512,6.1215,6.1512,30159,0
2014-04-15,6.1661,6.1661,6.1141,6.1215,61217,0
2014-04-16,6.1585,6.1736,6.1365,6.1661,64026,0
2014-04-17,6.1736,6.181,6.1289,6.1585,89874,0
2014-04-21,6.1585,6.1736,6.1439,6.1736,64511,0
2014-04-22,6.1883,6.2107,6.1883,6.1958,123708,0
2014-04-23,6.1883,6.2331,6.1883,6.2182,90519,0
2014-04-24,6.2478,6.2552,6.2107,6.2256,42453,0
2014-04-25,6.2256,6.2405,6.2033,6.2107,42407,0
2014-04-28,6.2478,6.2552,6.1736,6.1958,59131,0
2014-04-29,6.1958,6.2331,6.1958,6.2182,51812,0
2014-04-30,6.2256,6.2256,6.1958,6.2256,64923,0
2014-05-01,6.2552,6.2629,6.2256,6.2405,68480,0
2014-05-02,6.2629,6.2926,6.2331,6.2331,117536,0
2014-05-05,6.2256,6.2629,6.2033,6.2478,94914,0
2014-05-06,6.2629,6.2629,6.2107,6.2331,40492,0
2014-05-07,6.2552,6.2552,6.2107,6.2405,139320,0
2014-05-08,6.2405,6.2703,6.2256,6.2478,79129,0
2014-05-09,6.2629,6.2777,6.2331,6.2629,83989,0
2014-05-12,6.2629,6.3147,6.2629,6.3147,58481,0
2014-05-13,6.3222,6.4489,6.3074,6.3967,392444,0
2014-05-14,6.4115,6.4115,6.3222,6.3445,71216,0
2014-05-15,6.3521,6.3671,6.2851,6.2851,179840,0
2014-05-16,6.3147,6.3893,6.3147,6.3597,114847,0
2014-05-19,6.3597,6.4041,6.3372,6.4041,82209,0
2014-05-20,6.3967,6.4337,6.3818,6.3967,80657,0
2014-05-21,6.4041,6.4337,6.3597,6.3893,98230,0
2014-05-22,6.4115,6.4489,6.3818,6.3818,74666,0
2014-05-23,6.4041,6.4337,6.3967,6.4115,75607,0
2014-05-27,6.4564,6.4861,6.4412,6.4564,76397,0
2014-05-28,6.4564,6.4637,6.4337,6.4564,60122,0
2014-05-29,6.4711,6.4861,6.4337,6.4337,63918,0
2014-05-30,6.4337,6.5083,6.4265,6.4711,93722,0
2014-06-02,6.5083,6.5158,6.3222,6.419,362410,0
2014-06-03,6.4265,6.4337,6.3818,6.419,60053,0
2014-06-04,6.4115,6.4564,6.4041,6.4337,95086,0
2014-06-05,6.4637,6.4711,6.4489,6.4637,92300,0
2014-06-06,6.4711,6.4934,6.4637,6.4861,66395,0
2014-06-09,6.5083,6.5751,6.5009,6.5083,306973,0
2014-06-10,6.5083,6.5455,6.5009,6.5231,80263,0
2014-06-11,6.5305,6.5305,6.4564,6.4934,94495,0
2014-06-12,6.5009,6.5305,6.4564,6.4564,63438,0
2014-06-13,6.4861,6.5231,6.4637,6.4934,87153,0
2014-06-16,6.5314,6.5996,6.4478,6.5161,87770,0
2014-06-17,6.4782,6.6605,6.4782,6.501,109283,0
2014-06-18,6.5086,6.5542,6.4554,6.4859,61706,0
2014-06-19,6.5237,6.5465,6.463,6.4934,64028,0
2014-06-20,6.501,6.5237,6.463,6.4859,69866,0
2014-06-23,6.463,6.5086,6.463,6.463,78888,0
2014-06-24,6.4554,6.577,6.4554,6.577,166030,0
2014-06-25,6.592,6.6301,6.5846,6.6225,73222,0
2014-06-26,6.6301,6.6453,6.577,6.592,81079,0
2014-06-27,6.6072,6.6225,6.5846,6.6225,43436,0
2014-06-30,6.6681,6.7441,6.6149,6.6758,116042,0
2014-07-01,6.729,6.7517,6.6758,6.6908,75647,0
2014-07-02,6.6681,6.7213,6.6378,6.6605,52538,0
2014-07-03,6.6986,6.7744,6.6605,6.6908,40850,0
2014-07-07,6.7137,6.7366,6.6681,6.6758,106791,0
2014-07-08,6.6908,6.729,6.6453,6.6605,53571,0
2014-07-09,6.6681,6.729,6.6453,6.6453,73667,0
2014-07-10,6.6225,6.7819,6.6072,6.7744,171822,0
2014-07-11,6.7972,6.8277,6.7213,6.729,122623,0
2014-07-14,6.7972,6.7972,6.7213,6.7366,105433,0
2014-07-15,6.7592,6.7592,6.6758,6.6758,57739,0
2014-07-16,6.7441,6.7592,6.6832,6.6986,97792,0
2014-07-17,6.6758,6.6908,6.6072,6.6225,57406,0
2014-07-18,6.6527,6.6832,6.6225,6.6453,201426,0
2014-07-21,6.6605,6.6758,6.6072,6.6225,62781,0
2014-07-22,6.6527,6.6527,6.6301,6.6378,45604,0
2014-07-23,6.6605,6.6758,6.6453,6.6605,39641,0
2014-07-24,6.6832,6.6832,6.6527,6.6605,92966,0
2014-07-25,6.6681,6.6681,6.6301,6.6378,39046,0
2014-07-28,6.6378,6.6681,6.6378,6.6527,70966,0
2014-07-29,6.6453,6.6832,6.6378,6.6453,81013,0
2014-07-30,6.6605,6.6605,6.6149,6.6301,30516,0
2014-07-31,6.6149,6.6225,6.4859,6.5086,125856,0
2014-08-01,6.5314,6.5846,6.501,6.5314,82187,0
2014-08-04,6.5695,6.5846,6.5161,6.5618,31561,0
2014-08-05,6.5695,6.592,6.4554,6.4859,37060,0
2014-08-06,6.4554,6.501,6.4554,6.4859,54262,0
2014-08-07,6.5161,6.5695,6.4554,6.4706,31377,0
2014-08-08,6.4554,6.5086,6.4554,6.5086,27150,0
2014-08-11,6.5086,6.5465,6.501,6.5465,64154,0
2014-08-12,6.5161,6.5542,6.5086,6.5161,39509,0
2014-08-13,6.5314,6.5996,6.5314,6.5996,41128,0
2014-08-14,6.577,6.6072,6.5161,6.5846,72496,0
2014-08-15,6.5996,6.6301,6.5695,6.592,122654,0
2014-08-18,6.6378,6.6758,6.6301,6.6758,51531,0
2014-08-19,6.6908,6.706,6.6681,6.706,39168,0
2014-08-20,6.7137,6.7517,6.6908,6.7366,35732,0
2014-08-21,6.7517,6.7819,6.706,6.706,77885,0
2014-08-22,6.729,6.729,6.6758,6.6832,32172,0
2014-08-25,6.6908,6.6986,6.6758,6.6758,50147,0
2014-08-26,6.706,6.7441,6.6832,6.7366,47580,0
2014-08-27,6.7517,6.7517,6.6986,6.706,66606,0
2014-08-28,6.6681,6.706,6.6681,6.6908,55681,0
2014-08-29,6.7213,6.7441,6.6832,6.706,47534,0
2014-09-02,6.729,6.729,6.6758,6.6832,53100,0
2014-09-03,6.7137,6.7137,6.6605,6.6758,65842,0
2014-09-04,6.6908,6.7137,6.6681,6.6908,52350,0
2014-09-05,6.6986,6.7137,6.6758,6.7137,48071,0
2014-09-08,6.729,6.7366,6.6605,6.6605,30952,0
2014-09-09,6.6605,6.6908,6.6149,6.6225,42177,0
2014-09-10,6.6378,6.6758,6.6301,6.6453,74855,0
2014-09-11,6.6225,6.6527,6.6072,6.6301,58953,0
2014-09-12,6.6149,6.6681,6.6072,6.6681,62480,0
2014-09-15,6.8076,6.8076,6.6604,6.6681,84318,0
2014-09-16,6.6759,6.6759,6.6137,6.6604,398185,0
2014-09-17,6.6835,6.6835,6.6526,6.6681,40360,0
2014-09-18,6.699,6.699,6.6681,6.6913,59929,0
2014-09-19,6.699,6.699,6.6526,6.6526,41945,0
2014-09-22,6.6604,6.6604,6.6062,6.6062,28355,0
2014-09-23,6.6137,6.6449,6.583,6.6294,58343,0
2014-09-24,6.6449,6.6681,6.6216,6.6681,95872,0
2014-09-25,6.6681,6.6681,6.5441,6.5595,100200,0
2014-09-26,6.5984,6.6216,6.575,6.6216,47622,0
2014-09-29,6.5672,6.6062,6.5441,6.5672,52552,0
2014-09-30,6.5906,6.6294,6.513,6.513,135018,0
2014-10-01,6.5441,6.5518,6.4898,6.5052,81233,0
2014-10-02,6.4898,6.5285,6.4122,6.5208,124922,0
2014-10-03,6.5285,6.5984,6.4898,6.5441,151031,0
2014-10-06,6.5518,6.5595,6.5285,6.5364,63574,0
2014-10-07,6.5285,6.5285,6.4433,6.4509,62568,0
2014-10-08,6.4743,6.5518,6.4355,6.5518,53561,0
2014-10-09,6.5518,6.5518,6.42,6.4509,65967,0
2014-10-10,6.4665,6.4821,6.3502,6.3502,78068,0
2014-10-13,6.3812,6.4355,6.2726,6.2726,118703,0
2014-10-14,6.2726,6.3191,6.2029,6.2339,101141,0
2014-10-15,6.1718,6.2029,5.8925,6.1642,300490,0
2014-10-16,6.0944,6.4277,6.0633,6.3347,197154,0
2014-10-17,6.3655,6.4743,6.3502,6.4045,65399,0
2014-10-20,6.4277,6.4277,6.3967,6.4277,43822,0
2014-10-21,6.4433,6.5364,6.4433,6.513,87469,0
2014-10-22,6.5518,6.5518,6.4586,6.4821,133702,0
2014-10-23,6.513,6.583,6.513,6.5285,73910,0
2014-10-24,6.5518,6.575,6.513,6.575,41449,0
2014-10-27,6.5672,6.583,6.5518,6.575,36320,0
2014-10-28,6.5906,6.6062,6.5595,6.575,65426,0
2014-10-29,6.5906,6.6371,6.5285,6.5672,121993,0
2014-10-30,6.5672,6.6294,6.3114,6.5672,65970,0
2014-10-31,6.6681,6.6681,6.5906,6.5906,68982,0
2014-11-03,6.6216,6.6604,6.583,6.5906,56820,0
2014-11-04,6.6062,6.6062,6.5441,6.5672,65287,0
2014-11-05,6.6062,6.6216,6.5208,6.575,79020,0
2014-11-06,6.5906,6.5906,6.5518,6.5518,36841,0
2014-11-07,6.5441,6.5672,6.5208,6.5208,61859,0
2014-11-10,6.5285,6.5518,6.4898,6.4898,42628,0
2014-11-11,6.513,6.5518,6.513,6.5441,42248,0
2014-11-12,6.5364,6.5595,6.5285,6.5285,36190,0
2014-11-13,6.5518,6.5672,6.5052,6.5208,46609,0
2014-11-14,6.5364,6.5518,6.5208,6.5364,49979,0
2014-11-17,6.5208,6.5518,6.513,6.5208,44306,0
2014-11-18,6.5208,6.575,6.513,6.5672,65203,0
2014-11-19,6.5672,6.575,6.5208,6.575,47287,0
2014-11-20,6.5441,6.5906,6.5364,6.583,77358,0
2014-11-21,6.5984,6.6371,6.583,6.5906,45549,0
2014-11-24,6.6137,6.6371,6.5984,6.6216,47146,0
2014-11-25,6.6294,6.6294,6.6137,6.6216,53395,0
2014-11-26,6.6137,6.6371,6.6137,6.6294,40289,0
2014-11-28,6.6137,6.6294,6.6062,6.6294,22051,0
2014-12-01,6.6062,6.6137,6.5595,6.5595,42559,0
2014-12-02,6.5518,6.5984,6.5518,6.5906,33570,0
2014-12-03,6.6137,6.6137,6.5984,6.6137,42081,0
2014-12-04,6.6137,6.6449,6.6137,6.6216,34154,0
2014-12-05,6.6294,6.6371,6.5906,6.5906,19589,0
2014-12-08,6.5672,6.5906,6.5441,6.5441,40935,0
2014-12-09,6.4975,6.5052,6.4586,6.4743,85636,0
2014-12-10,6.4665,6.4743,6.3269,6.3655,118966,0
2014-12-11,6.3812,6.4665,6.3812,6.4355,77791,0
2014-12-12,6.42,6.4277,6.3812,6.3812,51563,0
2014-12-15,6.2881,6.3426,6.2416,6.2572,97113,0
2014-12-16,6.2416,6.2726,6.2029,6.2029,73935,0
2014-12-17,6.2261,6.3037,6.1951,6.3037,53672,0
2014-12-18,6.3347,6.4122,6.3347,6.4122,62857,0
2014-12-19,6.4122,6.4277,6.3734,6.389,77224,0
2014-12-22,6.3812,6.4045,6.3502,6.3502,52410,0
2014-12-23,6.3579,6.4122,6.3502,6.3812,69921,0
2014-12-24,6.42,6.4277,6.3812,6.4122,47078,0
2014-12-26,6.4355,6.4433,6.3967,6.4045,24596,0
2014-12-29,6.4122,6.4122,6.3579,6.3734,43468,0
2014-12-30,6.389,6.389,6.2881,6.2959,135635,0
2014-12-31,6.3426,6.3579,6.2649,6.3114,189288,0
2015-01-02,6.3114,6.3347,6.2649,6.3191,77287,0
2015-01-05,6.2959,6.3037,6.1796,6.2106,97038,0
2015-01-06,6.2029,6.2803,6.1874,6.2339,128934,0
2015-01-07,6.2726,6.3426,6.2572,6.3269,132309,0
2015-01-08,6.3579,6.4045,6.3502,6.389,154301,0
2015-01-09,6.3812,6.3967,6.3426,6.3579,69727,0
2015-01-12,6.3426,6.389,6.3114,6.3114,60712,0
2015-01-13,6.3191,6.3734,6.2649,6.2803,98742,0
2015-01-14,6.2339,6.2649,6.1718,6.2416,66480,0
2015-01-15,6.2261,6.2649,6.2029,6.2029,53827,0
2015-01-16,6.2183,6.3579,6.2183,6.3502,203702,0
2015-01-20,6.3812,6.3812,6.3191,6.3191,52739,0
2015-01-21,6.3347,6.389,6.3037,6.3812,123070,0
2015-01-22,6.3812,6.4277,6.3812,6.42,57522,0
2015-01-23,6.42,6.4433,6.4045,6.4277,33895,0
2015-01-26,6.4355,6.4433,6.4045,6.4122,68560,0
2015-01-27,6.3812,6.389,6.3347,6.3734,57475,0
2015-01-28,6.3734,6.4122,6.3269,6.3269,72226,0
2015-01-29,6.3037,6.389,6.3037,6.389,64542,0
2015-01-30,6.3579,6.3579,6.3191,6.3347,46919,0
2015-02-02,6.3502,6.3502,6.2803,6.2881,254369,0
2015-02-03,6.3269,6.389,6.3269,6.389,62529,0
2015-02-04,6.3579,6.42,6.3579,6.389,51179,0
2015-02-05,6.4045,6.4433,6.389,6.4355,62896,0
2015-02-06,6.42,6.4509,6.3812,6.4045,38518,0
2015-02-09,6.3734,6.4045,6.3734,6.389,78687,0
2015-02-10,6.3967,6.4665,6.3967,6.4586,41099,0
2015-02-11,6.4586,6.4586,6.4122,6.4277,45943,0
2015-02-12,6.4277,6.4743,6.4277,6.4586,46938,0
2015-02-13,6.4586,6.4821,6.4433,6.4821,30306,0
2015-02-17,6.4821,6.4821,6.4586,6.4821,46579,0
2015-02-18,6.4433,6.4821,6.4433,6.4509,40742,0
2015-02-19,6.4433,6.5052,6.4433,6.4743,148419,0
2015-02-20,6.4509,6.4975,6.4509,6.4743,119376,0
2015-02-23,6.4743,6.4743,6.4433,6.4509,92967,0
2015-02-24,6.4586,6.5208,6.4509,6.5208,99750,0
2015-02-25,6.5052,6.5364,6.4898,6.513,91769,0
2015-02-26,6.5208,6.5672,6.5052,6.5595,314495,0
2015-02-27,6.5595,6.5672,6.5285,6.5285,68421,0
2015-03-02,6.5518,6.575,6.5364,6.5518,83059,0
2015-03-03,6.5208,6.575,6.513,6.5208,59070,0
2015-03-04,6.5052,6.5285,6.4821,6.513,64358,0
2015-03-05,6.5208,6.583,6.513,6.5595,84606,0
2015-03-06,6.5595,6.5595,6.5052,6.5364,62423,0
2015-03-09,6.5595,6.5672,6.5052,6.5518,46299,0
2015-03-10,6.513,6.5364,6.5052,6.5052,51331,0
2015-03-11,6.5052,6.5364,6.5052,6.5285,42820,0
2015-03-12,6.5285,6.5672,6.5285,6.5518,28892,0
2015-03-13,6.5364,6.5518,6.4743,6.4743,67967,0
2015-03-16,6.4743,6.5595,6.4743,6.5285,72869,0
2015-03-17,6.5285,6.5285,6.5047,6.5047,82922,0
2015-03-18,6.4652,6.5524,6.4494,6.5285,85574,0
2015-03-19,6.5127,6.5365,6.481,6.5047,32058,0
2015-03-20,6.5127,6.5445,6.4889,6.4889,75602,0
2015-03-23,6.481,6.5445,6.481,6.5206,61847,0
2015-03-24,6.5206,6.5206,6.4571,6.4731,79262,0
2015-03-25,6.4652,6.481,6.4255,6.4255,101351,0
2015-03-26,6.4413,6.481,6.4334,6.4571,59575,0
2015-03-27,6.4731,6.481,6.4494,6.4652,22213,0
2015-03-30,6.4731,6.5127,6.4652,6.4969,56923,0
2015-03-31,6.5127,6.5127,6.4652,6.5047,100159,0
2015-04-01,6.5127,6.5127,6.4731,6.4969,71942,0
2015-04-02,6.4255,6.4731,6.4255,6.4494,90623,0
2015-04-06,6.4413,6.5365,6.4413,6.5127,40136,0
2015-04-07,6.5127,6.5602,6.4969,6.5365,89557,0
2015-04-08,6.5206,6.5602,6.5206,6.5524,62982,0
2015-04-09,6.5524,6.5998,6.5365,6.5918,81617,0
2015-04-10,6.576,6.5918,6.5524,6.576,30167,0
2015-04-13,6.576,6.5918,6.5365,6.5524,62606,0
2015-04-14,6.5681,6.5839,6.5365,6.5365,56799,0
2015-04-15,6.5524,6.5998,6.5524,6.5839,29524,0
2015-04-16,6.5839,6.6078,6.5602,6.5839,14369,0
2015-04-17,6.576,6.5839,6.5445,6.5445,26254,0
2015-04-20,6.5602,6.6078,6.5602,6.5918,26046,0
2015-04-21,6.5998,6.6157,6.5681,6.576,29222,0
2015-04-22,6.576,6.6157,6.576,6.5998,31272,0
2015-04-23,6.5839,6.6235,6.5839,6.6157,53768,0
2015-04-24,6.5998,6.6235,6.5998,6.6078,59575,0
2015-04-27,6.6235,6.6235,6.5839,6.5839,37232,0
2015-04-28,6.5998,6.5998,6.5127,6.5524,132777,0
2015-04-29,6.5602,6.5681,6.5285,6.5524,74089,0
2015-04-30,6.5602,6.5681,6.4889,6.5206,114603,0
2015-05-01,6.5445,6.576,6.5365,6.5681,58311,0
2015-05-04,6.5839,6.5918,6.576,6.576,30418,0
2015-05-05,6.5918,6.5918,6.5285,6.5524,75729,0
2015-05-06,6.5681,6.5681,6.5047,6.5365,30674,0
2015-05-07,6.5127,6.5365,6.481,6.5206,51666,0
2015-05-08,6.5524,6.5602,6.5206,6.5524,74216,0
2015-05-11,6.5602,6.5602,6.5127,6.5365,45943,0
2015-05-12,6.5206,6.5285,6.4969,6.5047,84911,0
2015-05-13,6.5206,6.5524,6.5206,6.5524,27390,0
2015-05-14,6.5602,6.576,6.5524,6.576,34583,0
2015-05-15,6.5602,6.5839,6.5524,6.5839,56764,0
2015-05-18,6.576,6.6157,6.5602,6.6157,90439,0
2015-05-19,6.6078,6.6157,6.5839,6.5998,99331,0
2015-05-20,6.6078,6.6712,6.5839,6.6394,193488,0
2015-05-21,6.6394,6.6791,6.6235,6.6791,66516,0
2015-05-22,6.6791,6.6949,6.6554,6.6633,76236,0
2015-05-26,6.6712,6.6712,6.6078,6.6078,59245,0
2015-05-27,6.6394,6.6633,6.6078,6.6157,60206,0
2015-05-28,6.6157,6.6235,6.5602,6.5681,45423,0
2015-05-29,6.5839,6.5839,6.5445,6.5602,46825,0
2015-06-01,6.576,6.6474,6.576,6.6078,69302,0
2015-06-02,6.5998,6.6314,6.5839,6.5998,38349,0
2015-06-03,6.6078,6.6394,6.5839,6.5918,91631,0
2015-06-04,6.5918,6.6157,6.5524,6.5524,43037,0
2015-06-05,6.5365,6.5839,6.481,6.5602,32814,0
2015-06-08,6.5524,6.576,6.5365,6.5524,16283,0
2015-06-09,6.5365,6.5602,6.5206,6.5524,43912,0
2015-06-10,6.5445,6.6078,6.5445,6.5918,63368,0
2015-06-11,6.5918,6.6078,6.5839,6.5998,64361,0
2015-06-12,6.5681,6.5998,6.5602,6.5918,56294,0
2015-06-15,6.576,6.5839,6.5365,6.5681,80779,0
2015-06-16,6.6005,6.6005,6.5681,6.5924,94582,0
2015-06-17,6.6168,6.6168,6.552,6.6086,51736,0
2015-06-18,6.6249,6.649,6.5843,6.649,55315,0
2015-06-19,6.6249,6.6571,6.5276,6.56,76308,0
2015-06-22,6.5681,6.6005,6.56,6.5924,53220,0
2015-06-23,6.5924,6.5924,6.5681,6.5843,52616,0
2015-06-24,6.5843,6.6005,6.5358,6.552,53711,0
2015-06-25,6.5843,6.5843,6.5196,6.5762,53588,0
2015-06-26,6.56,6.5762,6.5196,6.5196,71986,0
2015-06-29,6.5115,6.5115,6.4063,6.4466,80999,0
2015-06-30,6.4791,6.5115,6.4143,6.4629,108439,0
2015-07-01,6.5681,6.5681,6.4791,6.5115,87545,0
2015-07-02,6.4952,6.4952,6.4304,6.4546,113722,0
2015-07-06,6.4386,6.4709,6.3981,6.4546,86185,0
2015-07-07,6.4871,6.5032,6.4386,6.4466,139278,0
2015-07-08,6.4546,6.4629,6.4143,6.4143,70381,0
2015-07-09,6.4952,6.4952,6.4063,6.4063,54206,0
2015-07-10,6.4709,6.5115,6.4546,6.5115,60256,0
2015-07-13,6.5276,6.5681,6.4952,6.5681,80999,0
2015-07-14,6.5438,6.6005,6.5358,6.552,81610,0
2015-07-15,6.552,6.649,6.5438,6.6005,123160,0
2015-07-16,6.6168,6.6411,6.5681,6.6249,61491,0
2015-07-17,6.6086,6.6411,6.5843,6.6329,38277,0
2015-07-20,6.6249,6.6249,6.56,6.5681,55441,0
2015-07-21,6.5843,6.5924,6.552,6.5762,44329,0
2015-07-22,6.5438,6.5924,6.5358,6.5438,29386,0
2015-07-23,6.56,6.5924,6.4791,6.4952,70999,0
2015-07-24,6.5196,6.5196,6.4143,6.4629,31117,0
2015-07-27,6.4629,6.4629,6.3736,6.3818,43341,0
2015-07-28,6.3981,6.4466,6.3981,6.4304,64208,0
2015-07-29,6.4466,6.4466,6.3981,6.4224,73590,0
2015-07-30,6.4063,6.4304,6.3736,6.3736,63343,0
2015-07-31,6.39,6.4304,6.39,6.4063,62478,0
2015-08-03,6.4063,6.4143,6.3736,6.39,53142,0
2015-08-04,6.4063,6.4143,6.3574,6.4063,67912,0
2015-08-05,6.4063,6.4546,6.3736,6.3981,106806,0
2015-08-06,6.3818,6.4143,6.2764,6.3009,161269,0
2015-08-07,6.2846,6.3171,6.2605,6.2764,130636,0
2015-08-10,6.2846,6.3495,6.2846,6.3252,98286,0
2015-08-11,6.2846,6.3009,6.2523,6.2764,60540,0
2015-08-12,6.2118,6.2928,6.1875,6.2764,83717,0
2015-08-13,6.2605,6.3252,6.236,6.3009,58281,0
2015-08-14,6.309,6.3334,6.2764,6.3334,59762,0
2015-08-17,6.3171,6.3495,6.2846,6.3334,65073,0
2015-08-18,6.3252,6.3334,6.2846,6.309,60503,0
2015-08-19,6.2928,6.3252,6.2605,6.3009,62972,0
2015-08-20,6.2523,6.3334,6.1712,6.1956,60874,0
2015-08-21,6.147,6.1631,5.9525,6.0658,165579,0
2015-08-24,5.6691,5.9284,5.1022,5.7501,203780,0
2015-08-25,5.8797,5.9041,5.6934,5.726,130514,0
2015-08-26,5.7987,5.8474,5.7663,5.8311,62972,0
2015-08-27,5.9284,6.0498,5.9284,6.0013,125329,0
2015-08-28,6.0093,6.0821,6.0013,6.0579,28031,0
2015-08-31,6.0498,6.074,6.0255,6.0416,30869,0
2015-09-01,5.9445,5.9607,5.8554,5.8877,91990,0
2015-09-02,5.9284,5.9525,5.9202,5.9525,51243,0
2015-09-03,6.0093,6.0498,5.9931,6.0255,58157,0
2015-09-04,5.985,5.985,5.9365,5.9688,29386,0
2015-09-08,6.0255,6.0579,5.985,6.0337,40006,0
2015-09-09,6.0821,6.0903,5.9931,5.9931,44329,0
2015-09-10,5.9931,6.0337,5.9607,6.0175,60908,0
2015-09-11,5.9768,6.0255,5.9688,6.0093,33338,0
2015-09-14,6.0337,6.0416,5.9768,5.9768,46921,0
2015-09-15,6.0102,6.0517,5.9851,6.0517,104668,0
2015-09-16,6.06,6.1098,6.0517,6.0932,101258,0
2015-09-17,6.0932,6.1595,6.0766,6.1263,53011,0
2015-09-18,6.0684,6.1015,6.0435,6.0684,64449,0
2015-09-21,6.0517,6.143,6.0517,6.0766,46499,0
2015-09-22,5.9935,6.06,5.9603,5.9851,96732,0
2015-09-23,5.9935,6.0932,5.9851,6.0351,99021,0
2015-09-24,6.0102,6.0849,5.9106,5.9768,136780,0
2015-09-25,6.0102,6.1098,5.9519,5.9768,69627,0
2015-09-28,5.9686,5.9851,5.8275,5.8275,97340,0
2015-09-29,5.8275,5.894,5.8109,5.8443,128655,0
2015-09-30,5.9022,6.0018,5.8773,5.8773,230565,0
2015-10-01,5.9437,5.9686,5.8691,5.9686,105406,0
2015-10-02,5.8856,6.0018,5.8443,5.9768,76496,0
2015-10-05,6.0018,6.0932,5.9768,6.0766,95110,0
2015-10-06,6.0849,6.1015,6.06,6.0932,72157,0
2015-10-07,6.1015,6.1512,6.0766,6.1346,95287,0
2015-10-08,6.1263,6.3173,6.1015,6.2758,171419,0
2015-10-09,6.2508,6.3837,6.2508,6.3339,113355,0
2015-10-12,6.309,6.392,6.309,6.3256,51048,0
2015-10-13,6.284,6.3423,6.2508,6.2508,48908,0
2015-10-14,6.2342,6.3339,6.2342,6.2426,45899,0
2015-10-15,6.2591,6.3173,6.2591,6.3173,25058,0
2015-10-16,6.309,6.4086,6.309,6.4086,74808,0
2015-10-19,6.3837,6.4003,6.3588,6.3588,55073,0
2015-10-20,6.3588,6.3837,6.309,6.3339,52968,0
2015-10-21,6.3588,6.392,6.3339,6.3339,38066,0
2015-10-22,6.3339,6.4169,6.3339,6.392,92879,0
2015-10-23,6.4086,6.4916,6.3755,6.3755,41078,0
2015-10-26,6.3837,6.4003,6.3505,6.3672,53606,0
2015-10-27,6.3423,6.3755,6.3423,6.3588,51559,0
2015-10-28,6.3588,6.4086,6.3505,6.3588,80709,0
2015-10-29,6.3339,6.4169,6.3339,6.3837,97816,0
2015-10-30,6.4086,6.4086,6.3755,6.3837,75048,0
2015-11-02,6.3837,6.4334,6.3755,6.4251,95423,0
2015-11-03,6.4086,6.4583,6.4086,6.4251,91431,0
2015-11-04,6.45,6.45,6.3837,6.392,44434,0
2015-11-05,6.4169,6.4334,6.3672,6.3837,46499,0
2015-11-06,6.3588,6.3755,6.309,6.3505,39632,0
2015-11-09,6.3588,6.3672,6.2758,6.3173,56937,0
2015-11-10,6.2924,6.3339,6.284,6.3007,61074,0
2015-11-11,6.3256,6.3423,6.2508,6.2508,36742,0
2015-11-12,6.2426,6.3007,6.1512,6.1595,106972,0
2015-11-13,6.1679,6.1761,6.1015,6.1015,76253,0
2015-11-16,6.1015,6.2177,6.0932,6.2177,47221,0
2015-11-17,6.2342,6.284,6.1927,6.284,76374,0
2015-11-18,6.2758,6.4999,6.2675,6.392,162745,0
2015-11-19,6.3755,6.4251,6.3256,6.3423,51318,0
2015-11-20,6.3588,6.5165,6.3256,6.4334,244539,0
2015-11-23,6.4417,6.558,6.4334,6.45,109863,0
2015-11-24,6.4251,6.5248,6.4169,6.5248,63845,0
2015-11-25,6.5165,6.5165,6.4334,6.4334,40838,0
2015-11-27,6.4086,6.4583,6.4086,6.4334,12167,0
2015-11-30,6.4334,6.475,6.4169,6.475,52884,0
2015-12-01,6.4667,6.4999,6.4667,6.4999,32148,0
2015-12-02,6.5165,6.5248,6.4417,6.45,79780,0
2015-12-03,6.475,6.6576,6.3588,6.3672,19250,0
2015-12-04,6.3755,6.4999,6.3755,6.4999,28308,0
2015-12-07,6.4583,6.4916,6.4251,6.4334,49268,0
2015-12-08,6.4086,6.4417,6.3837,6.4334,30919,0
2015-12-09,6.4251,6.4417,6.392,6.4169,43125,0
2015-12-10,6.3755,6.4417,6.3672,6.4169,54570,0
2015-12-11,6.4086,6.4417,6.3339,6.3588,66133,0
2015-12-14,6.3339,6.4086,6.3256,6.4086,49335,0
2015-12-15,6.4682,6.5956,6.366,6.366,46121,0
2015-12-16,6.4001,6.4086,6.3575,6.4001,63768,0
2015-12-17,6.4001,6.434,6.3066,6.366,69063,0
2015-12-18,6.349,6.4001,6.2896,6.3066,80710,0
2015-12-21,6.349,6.3746,6.3066,6.3066,60238,0
2015-12-22,6.349,6.3746,6.332,6.3746,46495,0
2015-12-23,6.3832,6.4425,6.366,6.4086,61297,0
2015-12-24,6.434,6.4851,6.434,6.4682,60542,0
2015-12-28,6.434,6.4596,6.366,6.3832,73288,0
2015-12-29,6.4001,6.417,6.3746,6.3746,86364,0
2015-12-30,6.417,6.4765,6.2641,6.2896,155039,0
2015-12-31,6.3151,6.349,6.2386,6.2725,295613,0
2016-01-04,6.2216,6.2555,6.1196,6.2555,86715,0
2016-01-05,6.2641,6.2725,6.2386,6.2641,103526,0
2016-01-06,6.247,6.247,6.0856,6.1451,129241,0
2016-01-07,6.077,6.1029,5.9582,5.992,327356,0
2016-01-08,6.0346,6.0517,5.9582,5.9666,93802,0
2016-01-11,6.0261,6.0346,5.9582,6.0091,99584,0
2016-01-12,6.077,6.1027,5.9666,6.0346,112147,0
2016-01-13,6.0432,6.0651,5.8561,5.8561,62275,0
2016-01-14,5.8647,5.9156,5.8477,5.9071,99804,0
2016-01-15,5.8647,5.8647,5.7031,5.7287,411699,0
2016-01-19,5.7627,5.8137,5.6437,5.7116,264723,0
2016-01-20,5.6521,5.6605,5.4056,5.6182,187701,0
2016-01-21,5.6266,5.7797,5.6266,5.686,148164,0
2016-01-22,5.7541,5.8723,5.7541,5.8222,132095,0
2016-01-25,5.8222,5.8306,5.7455,5.7455,63787,0
2016-01-26,5.7455,5.8647,5.7455,5.8477,87711,0
2016-01-27,5.8477,5.9071,5.8137,5.8391,117021,0
2016-01-28,5.8647,5.924,5.8647,5.8987,33666,0
2016-01-29,5.9071,6.0346,5.9071,6.0177,60042,0
2016-02-01,6.0006,6.0423,5.9666,6.0346,39274,0
2016-02-02,5.9582,5.9666,5.9241,5.9327,34037,0
2016-02-03,5.9666,6.0091,5.8733,6.0091,64280,0
2016-02-04,5.9838,6.0602,5.9752,5.992,61824,0
2016-02-05,5.9838,5.992,5.8995,5.9156,42644,0
2016-02-08,5.8647,5.9071,5.7967,5.85,51452,0
2016-02-09,5.7966,5.8902,5.7711,5.8222,83096,0
2016-02-10,5.8391,5.9838,5.8391,5.8647,208502,0
2016-02-11,5.8052,5.8052,5.7372,5.7797,71767,0
2016-02-12,5.8052,5.8816,5.7967,5.8816,92648,0
2016-02-16,5.9327,5.9838,5.9156,5.9838,109552,0
2016-02-17,6.0177,6.1111,6.0177,6.1111,104795,0
2016-02-18,6.1111,6.1111,6.0432,6.0687,55532,0
2016-02-19,6.0517,6.1705,6.0177,6.1705,84011,0
2016-02-22,6.1875,6.1875,6.0942,6.1367,51226,0
2016-02-23,6.1451,6.162,6.0432,6.0602,117441,0
2016-02-24,6.0091,6.077,5.992,6.0687,30689,0
2016-02-25,6.0856,6.1282,6.0602,6.1111,84390,0
2016-02-26,6.1536,6.178,6.1111,6.1196,35491,0
2016-02-29,6.1027,6.1536,6.1027,6.1196,44314,0
2016-03-01,6.1282,6.247,6.1282,6.2386,70381,0
2016-03-02,6.2216,6.2725,6.2131,6.2641,68328,0
2016-03-03,6.281,6.3832,6.281,6.332,62239,0
2016-03-04,6.349,6.4128,6.3405,6.349,57372,0
2016-03-07,6.3575,6.3746,6.3405,6.3575,48763,0
2016-03-08,6.366,6.3832,6.3066,6.3405,57378,0
2016-03-09,6.349,6.4256,6.3363,6.4086,41150,0
2016-03-10,6.417,6.434,6.3575,6.4001,40559,0
2016-03-11,6.4256,6.4682,6.4213,6.4682,28488,0
2016-03-14,6.4596,6.4596,6.417,6.417,47356,0
2016-03-15,6.3996,6.417,6.3474,6.3734,61180,0
2016-03-16,6.3734,6.4345,6.3388,6.3909,53908,0
2016-03-17,6.417,6.4432,6.33,6.3734,74955,0
2016-03-18,6.3734,6.4328,6.3647,6.3822,31608,0
2016-03-21,6.3647,6.417,6.3562,6.417,79763,0
2016-03-22,6.3909,6.4432,6.3822,6.417,52264,0
2016-03-23,6.4084,6.4954,6.3996,6.4694,151472,0
2016-03-24,6.4607,6.478,6.417,6.4345,97273,0
2016-03-28,6.452,6.4867,6.4258,6.452,49467,0
2016-03-29,6.4607,6.5302,6.4432,6.5042,45555,0
2016-03-30,6.5129,6.5477,6.4694,6.4954,72237,0
2016-03-31,6.5129,6.6522,6.478,6.5042,127697,0
2016-04-01,6.5477,6.5477,6.4258,6.5302,103092,0
2016-04-04,6.5042,6.5268,6.3822,6.4258,146620,0
2016-04-05,6.4432,6.4432,6.3518,6.4345,83847,0
2016-04-06,6.4432,6.4694,6.3647,6.4345,99725,0
2016-04-07,6.4084,6.4214,6.2866,6.3039,240779,0
2016-04-08,6.33,6.3734,6.3213,6.3474,78137,0
2016-04-11,6.4084,6.4607,6.3647,6.3996,161596,0
2016-04-12,6.3996,6.4432,6.3822,6.4344,78196,0
2016-04-13,6.4345,6.4694,6.4084,6.4432,92609,0
2016-04-14,6.4607,6.4607,6.417,6.452,83075,0
2016-04-15,6.452,6.4607,6.3996,6.4345,80190,0
2016-04-18,6.4345,6.5477,6.3996,6.5477,138111,0
2016-04-19,6.5129,6.5651,6.5042,6.5651,57131,0
2016-04-20,6.5651,6.5739,6.5421,6.5539,29253,0
2016-04-21,6.5827,6.5827,6.5302,6.5302,55042,0
2016-04-22,6.5477,6.5565,6.4954,6.5129,39557,0
2016-04-25,6.4954,6.5129,6.4954,6.5129,16391,0
2016-04-26,6.5129,6.5827,6.5042,6.5302,51666,0
2016-04-27,6.5216,6.5651,6.4791,6.5129,64421,0
2016-04-28,6.4867,6.5651,6.478,6.4867,53980,0
2016-04-29,6.5042,6.5216,6.4432,6.4867,104601,0
2016-05-02,6.4954,6.4954,6.4458,6.4954,103979,0
2016-05-03,6.4694,6.4694,6.3822,6.4084,71700,0
2016-05-04,6.3909,6.4084,6.3388,6.3821,62908,0
2016-05-05,6.3822,6.417,6.3647,6.3908,71823,0
2016-05-06,6.3909,6.4257,6.3474,6.417,54987,0
2016-05-09,6.3996,6.4221,6.3734,6.3996,60299,0
2016-05-10,6.4345,6.6,6.4258,6.5827,251108,0
2016-05-11,6.5302,6.5302,6.478,6.478,51911,0
2016-05-12,6.5302,6.5302,6.417,6.4432,124727,0
2016-05-13,6.4694,6.4953,6.4258,6.4258,109549,0
2016-05-16,6.417,6.5302,6.4084,6.5302,108958,0
2016-05-17,6.5042,6.5129,6.4239,6.452,95445,0
2016-05-18,6.4432,6.5129,6.4432,6.478,98304,0
2016-05-19,6.4867,6.4954,6.4345,6.4607,120515,0
2016-05-20,6.4867,6.5651,6.4867,6.5565,147025,0
2016-05-23,6.5827,6.5827,6.5389,6.5827,90811,0
2016-05-24,6.5827,6.6435,6.5751,6.6261,62616,0
2016-05-25,6.6347,6.687,6.6347,6.6756,86385,0
2016-05-26,6.6608,6.687,6.6608,6.6608,69535,0
2016-05-27,6.6783,6.7043,6.6435,6.6957,101668,0
2016-05-31,6.6695,6.7219,6.6687,6.6783,32255,0
2016-06-01,6.6695,6.7232,6.6608,6.7219,50201,0
2016-06-02,6.687,6.7392,6.687,6.7305,52735,0
2016-06-03,6.7305,6.7392,6.7043,6.7043,18311,0
2016-06-06,6.7219,6.7741,6.7219,6.748,22459,0
2016-06-07,6.748,6.7915,6.748,6.7653,48373,0
2016-06-08,6.748,6.835,6.748,6.8262,55454,0
2016-06-09,6.8089,6.8176,6.7566,6.7653,33580,0
2016-06-10,6.7566,6.7735,6.728,6.7653,61008,0
2016-06-13,6.7741,6.8146,6.6174,6.6694,144640,0
2016-06-14,6.6695,6.7043,6.6174,6.6435,47428,0
2016-06-15,6.6881,6.7505,6.6612,6.7415,37425,0
2016-06-16,6.6792,6.7594,6.6257,6.7238,59311,0
2016-06-17,6.7505,6.8397,6.7327,6.8397,47527,0
2016-06-20,6.8487,6.8842,6.7505,6.7505,41406,0
2016-06-21,6.795,6.8487,6.7238,6.7594,44772,0
2016-06-22,6.7683,6.8397,6.7683,6.7771,38904,0
2016-06-23,6.8397,6.8932,6.7148,6.7415,113402,0
2016-06-24,6.6257,6.7238,6.599,6.6458,79585,0
2016-06-27,6.5543,6.6435,6.5543,6.6168,80415,0
2016-06-28,6.6702,6.6881,6.6078,6.6881,66789,0
2016-06-29,6.7505,6.8575,6.7148,6.7683,63577,0
2016-06-30,6.8307,6.8842,6.8307,6.8307,77569,0
2016-07-01,6.8753,6.8932,6.7771,6.7771,62646,0
2016-07-05,6.7594,6.7861,6.7059,6.7593,57431,0
2016-07-06,6.7148,6.8487,6.7059,6.7861,81291,0
2016-07-07,6.7594,6.9199,6.7594,6.9021,101953,0
2016-07-08,6.9288,6.9824,6.8932,6.9377,31323,0
2016-07-11,6.9824,6.9954,6.9199,6.9288,37586,0
2016-07-12,6.9735,7.0179,6.9467,7.009,35140,0
2016-07-13,6.9824,6.9912,6.8307,6.8842,66477,0
2016-07-14,6.9288,6.9556,6.8753,6.9109,58897,0
2016-07-15,6.9288,6.9735,6.9021,6.9199,80140,0
2016-07-18,6.9467,6.9735,6.9333,6.9735,24665,0
2016-07-19,6.9645,6.9912,6.9377,6.9824,31578,0
2016-07-20,6.9824,6.9824,6.9288,6.9288,34077,0
2016-07-21,6.9556,7.0269,6.9467,6.9824,52612,0
2016-07-22,7.0001,7.0001,6.8673,6.9824,112782,0
2016-07-25,6.9824,6.9824,6.9377,6.9377,41281,0
2016-07-26,6.9556,7.0001,6.9377,7.0001,37353,0
2016-07-27,7.0001,7.0046,6.92,6.9645,89351,0
2016-07-28,6.9824,6.9912,6.9556,6.9735,48388,0
2016-07-29,6.9645,7.0269,6.9645,7.0001,75850,0
2016-08-01,7.009,7.009,6.9645,6.9824,72223,0
2016-08-02,6.9645,6.9824,6.9199,6.9288,78613,0
2016-08-03,6.9377,6.9824,6.9199,6.9728,39412,0
2016-08-04,6.9556,6.9824,6.9467,6.9627,86518,0
2016-08-05,6.9735,6.9912,6.9467,6.9467,50129,0
2016-08-08,6.9556,6.9912,6.9288,6.9727,73070,0
2016-08-09,6.9467,6.9912,6.9467,6.9645,76806,0
2016-08-10,6.9645,6.969,6.9109,6.9467,62625,0
2016-08-11,6.9467,6.9912,6.9377,6.9912,57378,0
2016-08-12,6.9824,6.9824,6.9288,6.9645,67341,0
2016-08-15,6.9645,6.9912,6.9645,6.9912,32207,0
2016-08-16,6.9824,7.009,6.9288,7.0001,49626,0
2016-08-17,7.0269,7.0448,7.0179,7.0448,57009,0
2016-08-18,7.0269,7.0448,7.009,7.0346,47234,0
2016-08-19,7.0359,7.0448,7.0269,7.0448,28633,0
2016-08-22,7.0359,7.0716,7.0179,7.0448,57623,0
2016-08-23,7.0716,7.1339,7.0564,7.1161,65828,0
2016-08-24,7.0983,7.1161,7.0269,7.0458,55032,0
2016-08-25,7.0626,7.0626,6.9645,7.0001,67938,0
2016-08-26,7.0001,7.0716,6.9957,7.0448,40087,0
2016-08-29,7.0269,7.0893,7.0179,7.0359,64329,0
2016-08-30,7.0448,7.0625,7.0001,7.0001,26028,0
2016-08-31,7.0179,7.0269,7.0001,7.0001,26593,0
2016-09-01,6.9912,7.0179,6.9824,6.9912,25737,0
2016-09-02,7.0269,7.1161,7.0091,7.0626,41694,0
2016-09-06,7.0716,7.0805,7.0091,7.0269,19557,0
2016-09-07,7.0269,7.0716,7.0001,7.0716,33154,0
2016-09-08,7.0716,7.0983,7.0448,7.0716,79939,0
2016-09-09,7.0269,7.0359,6.9645,6.9645,46878,0
2016-09-12,6.9467,7.0537,6.9378,6.9912,29328,0
2016-09-13,7.0001,7.0269,6.9021,6.9199,59374,0
2016-09-14,6.9382,7.0477,6.929,6.9747,64440,0
2016-09-15,6.9655,7.0021,6.9473,7.0021,23733,0
2016-09-16,6.9837,7.1208,6.9473,6.9473,120144,0
2016-09-19,6.9837,7.0294,6.9199,6.929,45999,0
2016-09-20,6.9473,6.9656,6.9199,6.9199,39266,0
2016-09-21,6.9565,6.9837,6.9382,6.9655,20564,0
2016-09-22,7.0021,7.0203,6.9929,6.9929,20190,0
2016-09-23,6.9929,7.0019,6.9382,6.9473,14868,0
2016-09-26,6.9747,6.9837,6.9382,6.9646,18538,0
2016-09-27,6.9473,7.0385,6.9473,7.0295,45154,0
2016-09-28,7.0021,7.1116,6.9929,7.0843,58673,0
2016-09-29,7.0752,7.1299,7.0295,7.0558,72825,0
2016-09-30,7.0752,7.1756,7.0752,7.1025,75337,0
2016-10-03,7.1208,7.1298,7.066,7.1208,51934,0
2016-10-04,7.0933,7.1207,7.0477,7.1025,58411,0
2016-10-05,7.0933,7.139,7.0933,7.1299,32894,0
2016-10-06,7.1116,7.1573,7.1018,7.1299,76894,0
2016-10-07,7.1573,7.1573,7.096,7.1299,32982,0
2016-10-10,7.1208,7.1847,7.1208,7.1664,26668,0
2016-10-11,7.139,7.142,7.0477,7.0661,27569,0
2016-10-12,7.0752,7.0932,7.0385,7.0385,30733,0
2016-10-13,7.0203,7.0752,6.9747,7.0295,30734,0
2016-10-14,7.0568,7.0879,7.0295,7.0295,46218,0
2016-10-17,7.0568,7.066,6.9199,7.0021,170409,0
2016-10-18,7.0385,7.066,7.0295,7.0431,30433,0
2016-10-19,7.0385,7.0752,7.0203,7.0752,26843,0
2016-10-20,7.066,7.0752,7.0113,7.0385,41802,0
2016-10-21,7.0568,7.0752,7.0477,7.0568,30046,0
2016-10-24,7.1116,7.1116,7.0752,7.1116,26922,0
2016-10-25,7.1025,7.1299,7.0843,7.0844,30367,0
2016-10-26,7.066,7.0752,7.0203,7.0559,19704,0
2016-10-27,7.0843,7.1208,7.0752,7.1208,34935,0
2016-10-28,7.0752,7.1847,7.0752,7.1116,53343,0
2016-10-31,7.0843,7.0843,7.0295,7.0295,33738,0
2016-11-01,7.0568,7.0568,6.9382,6.9655,19168,0
2016-11-02,6.929,6.9655,6.8925,6.8925,100101,0
2016-11-03,6.9107,6.9473,6.8743,6.8834,56317,0
2016-11-04,6.8743,6.9017,6.856,6.8834,40042,0
2016-11-07,6.9655,6.9731,6.9382,6.9726,16663,0
2016-11-08,6.9929,7.0203,6.9473,6.9929,35451,0
2016-11-09,6.929,7.0477,6.8843,7.0203,51189,0
2016-11-10,7.0752,7.139,7.0294,7.1299,73999,0
2016-11-11,7.0843,7.1116,7.066,7.1116,16817,0
2016-11-14,7.1208,7.1299,7.066,7.0933,13947,0
2016-11-15,7.0933,7.1573,7.0752,7.1208,23446,0
2016-11-16,7.0843,7.139,7.0843,7.1116,38233,0
2016-11-17,7.1299,7.2028,7.1116,7.1573,22437,0
2016-11-18,7.1756,7.1756,7.139,7.1481,17928,0
2016-11-21,7.139,7.2395,7.139,7.1847,44858,0
2016-11-22,7.2028,7.2576,7.1847,7.2395,39928,0
2016-11-23,7.212,7.2395,7.1664,7.2212,24369,0
2016-11-25,7.2028,7.3124,7.2028,7.2851,18839,0
2016-11-28,7.2304,7.2668,7.212,7.212,31040,0
2016-11-29,7.1847,7.213,7.1847,7.1847,24213,0
2016-11-30,7.1938,7.214,7.1847,7.2028,13732,0
2016-12-01,7.212,7.212,7.1481,7.1573,23606,0
2016-12-02,7.1299,7.2028,7.1208,7.1756,19921,0
2016-12-05,7.1938,7.3398,7.1938,7.2851,34919,0
2016-12-06,7.2576,7.2786,7.1938,7.1938,42153,0
2016-12-07,7.2028,7.2668,7.1938,7.2576,39959,0
2016-12-08,7.212,7.2641,7.212,7.2395,40393,0
2016-12-09,7.2304,7.2668,7.2304,7.2577,43439,0
2016-12-12,7.2395,7.2687,7.2395,7.2485,58423,0
2016-12-13,7.2851,7.2943,7.2485,7.2851,55050,0
2016-12-14,7.2663,7.2945,7.2104,7.2384,31550,0
2016-12-15,7.2384,7.2851,7.229,7.2384,52285,0
2016-12-16,7.2571,7.2945,7.2104,7.2104,42499,0
2016-12-19,7.2384,7.2571,7.2234,7.2384,75348,0
2016-12-20,7.2663,7.2757,7.229,7.257,38375,0
2016-12-21,7.2478,7.2663,7.229,7.2478,47075,0
2016-12-22,7.2757,7.2757,7.2384,7.2384,40626,0
2016-12-23,7.2384,7.3224,7.1917,7.2104,53618,0
2016-12-27,7.2478,7.2488,7.1823,7.1823,66645,0
2016-12-28,7.1917,7.2196,7.173,7.1917,42770,0
2016-12-29,7.173,7.1917,7.0796,7.1823,71526,0
2016-12-30,7.145,7.2011,7.1356,7.1917,132209,0
2017-01-03,7.1917,7.2195,7.1543,7.2011,74089,0
2017-01-04,7.1917,7.2851,7.1917,7.2571,82137,0
2017-01-05,7.2104,7.2742,7.2104,7.2384,49759,0
2017-01-06,7.2384,7.3038,7.2384,7.3038,38604,0
2017-01-09,7.2757,7.3598,7.2757,7.3598,50376,0
2017-01-10,7.3318,7.3504,7.271,7.2757,41414,0
2017-01-11,7.3038,7.3038,7.2663,7.3038,25258,0
2017-01-12,7.2757,7.3038,7.2384,7.2571,46013,0
2017-01-13,7.2571,7.313,7.2571,7.2945,31779,0
2017-01-17,7.2757,7.3245,7.271,7.313,31637,0
2017-01-18,7.3038,7.3038,7.2571,7.2663,41598,0
2017-01-19,7.2571,7.2945,7.2571,7.2945,30931,0
2017-01-20,7.2757,7.3038,7.2757,7.2851,18803,0
2017-01-23,7.2945,7.2945,7.2478,7.2851,28580,0
2017-01-24,7.2757,7.3599,7.2663,7.3504,39088,0
2017-01-25,7.3691,7.3879,7.3038,7.3412,55812,0
2017-01-26,7.3691,7.3971,7.3504,7.3971,28111,0
2017-01-27,7.3785,7.3989,7.3598,7.3598,28292,0
2017-01-30,7.3598,7.3971,7.313,7.3971,26068,0
2017-01-31,7.3598,7.3691,7.3038,7.3224,25286,0
2017-02-01,7.3318,7.4159,7.3224,7.3504,54286,0
2017-02-02,7.3691,7.3785,7.3412,7.3598,33744,0
2017-02-03,7.3598,7.3598,7.313,7.3318,57594,0
2017-02-06,7.3224,7.3411,7.285,7.3224,55361,0
2017-02-07,7.3318,7.3504,7.2758,7.3224,40701,0
2017-02-08,7.3318,7.3318,7.2851,7.3318,40489,0
2017-02-09,7.3038,7.3504,7.3038,7.3318,59352,0
2017-02-10,7.3318,7.3691,7.3224,7.3691,53813,0
2017-02-13,7.3504,7.4065,7.3224,7.3971,71133,0
2017-02-14,7.3785,7.4252,7.3691,7.4065,53200,0
2017-02-15,7.3785,7.4411,7.3785,7.4345,59509,0
2017-02-16,7.4252,7.4438,7.3879,7.4261,53555,0
2017-02-17,7.3971,7.4345,7.3879,7.4065,61148,0
2017-02-21,7.4252,7.5093,7.4252,7.5093,35408,0
2017-02-22,7.4999,7.5278,7.4847,7.5278,39128,0
2017-02-23,7.5187,7.5839,7.5187,7.5466,69558,0
2017-02-24,7.5372,7.5839,7.5325,7.556,60376,0
2017-02-27,7.556,7.5839,7.5372,7.5466,62115,0
2017-02-28,7.5278,7.575,7.5187,7.5653,57533,0
2017-03-01,7.5839,7.6586,7.5839,7.6306,30263,0
2017-03-02,7.6213,7.6495,7.5933,7.5933,52468,0
2017-03-03,7.6027,7.668,7.6027,7.668,34104,0
2017-03-06,7.6306,7.6341,7.6027,7.6306,49933,0
2017-03-07,7.6213,7.6586,7.6213,7.64,31232,0
2017-03-08,7.6493,7.6493,7.612,7.6493,28249,0
2017-03-09,7.64,7.6586,7.5187,7.5187,143608,0
2017-03-10,7.5746,7.5933,7.5278,7.5933,54561,0
2017-03-13,7.5653,7.6224,7.556,7.5746,41790,0
2017-03-14,7.556,7.5933,7.5554,7.5839,38238,0
2017-03-15,7.6031,7.67,7.498,7.6031,50061,0
2017-03-16,7.5744,7.6145,7.5457,7.5649,38592,0
2017-03-17,7.5935,7.6221,7.5745,7.6221,36382,0
2017-03-20,7.5935,7.603,7.5649,7.5649,30603,0
2017-03-21,7.5744,7.5935,7.5075,7.5361,52803,0
2017-03-22,7.5075,7.5361,7.5068,7.5267,41767,0
2017-03-23,7.5171,7.5744,7.5075,7.5744,28847,0
2017-03-24,7.5649,7.5839,7.5181,7.5361,46052,0
2017-03-27,7.498,7.5839,7.498,7.5839,51040,0
2017-03-28,7.5744,7.6986,7.5457,7.6986,70561,0
2017-03-29,7.6605,7.689,7.5935,7.6031,41956,0
2017-03-30,7.6221,7.6986,7.6031,7.6986,63045,0
2017-03-31,7.7177,7.7177,7.6221,7.6699,90915,0
2017-04-03,7.6986,7.6986,7.6127,7.6508,82470,0
2017-04-04,7.5935,7.6126,7.5649,7.5839,105164,0
2017-04-05,7.5839,7.6442,7.5839,7.5839,79863,0
2017-04-06,7.5839,7.6317,7.5839,7.6317,90078,0
2017-04-07,7.6126,7.6317,7.6031,7.6317,35627,0
2017-04-10,7.6221,7.6893,7.6221,7.6699,41082,0
2017-04-11,7.6604,7.6986,7.6604,7.6986,34905,0
2017-04-12,7.689,7.717,7.6604,7.6699,61362,0
2017-04-13,7.6699,7.6881,7.6413,7.6604,41225,0
2017-04-17,7.6604,7.6699,7.6126,7.6413,43185,0
2017-04-18,7.6317,7.6986,7.6221,7.689,30564,0
2017-04-19,7.6699,7.689,7.6413,7.6699,62729,0
2017-04-20,7.6795,7.7081,7.6221,7.7081,36469,0
2017-04-21,7.6986,7.7177,7.6699,7.6699,23969,0
2017-04-24,7.689,7.7272,7.6699,7.6795,33085,0
2017-04-25,7.6986,7.7272,7.689,7.7272,33829,0
2017-04-26,7.6986,7.7081,7.6699,7.6699,32848,0
2017-04-27,7.6699,7.6986,7.6413,7.689,55363,0
2017-04-28,7.689,7.7177,7.6413,7.6699,30671,0
2017-05-01,7.6795,7.7177,7.6604,7.7177,27875,0
2017-05-02,7.6986,7.6986,7.6604,7.6604,26095,0
2017-05-03,7.6795,7.6795,7.6413,7.6795,52361,0
2017-05-04,7.6795,7.6795,7.6221,7.6508,58581,0
2017-05-05,7.6508,7.6604,7.6221,7.6508,51507,0
2017-05-08,7.6604,7.665,7.6317,7.6317,61001,0
2017-05-09,7.6317,7.6508,7.6126,7.6317,68056,0
2017-05-10,7.6031,7.6221,7.5839,7.6126,78669,0
2017-05-11,7.5935,7.5983,7.5457,7.5839,68682,0
2017-05-12,7.5839,7.5935,7.4885,7.5649,140754,0
2017-05-15,7.5649,7.6031,7.5553,7.5839,77145,0
2017-05-16,7.5649,7.5839,7.5361,7.5744,69053,0
2017-05-17,7.5361,7.5361,7.4598,7.4598,57784,0
2017-05-18,7.4311,7.498,7.4311,7.4885,34113,0
2017-05-19,7.5267,7.5457,7.4885,7.5361,24187,0
2017-05-22,7.5649,7.5839,7.5267,7.5744,26293,0
2017-05-23,7.5649,7.6126,7.5649,7.6044,27686,0
2017-05-24,7.5839,7.6232,7.5744,7.6031,38180,0
2017-05-25,7.6031,7.6508,7.5839,7.6221,43844,0
2017-05-26,7.6031,7.6031,7.5457,7.5839,40389,0
2017-05-30,7.5744,7.6221,7.5649,7.6221,44423,0
2017-05-31,7.6031,7.6031,7.5553,7.5935,38638,0
2017-06-01,7.5744,7.6604,7.5744,7.6413,41624,0
2017-06-02,7.6795,7.6795,7.6317,7.6699,35161,0
2017-06-05,7.6604,7.6795,7.6126,7.6604,53220,0
2017-06-06,7.6317,7.6508,7.6221,7.6221,30062,0
2017-06-07,7.6413,7.7081,7.6413,7.7081,33634,0
2017-06-08,7.6986,7.7177,7.6413,7.6699,72464,0
2017-06-09,7.6699,7.6986,7.6597,7.6604,67271,0
2017-06-12,7.6508,7.7368,7.6508,7.7081,70279,0
2017-06-13,7.7368,7.7846,7.6919,7.7272,103426,0
2017-06-14,7.7468,7.7858,7.6784,7.6784,41981,0
2017-06-15,7.6198,7.6882,7.6002,7.6589,43377,0
2017-06-16,7.6588,7.7175,7.6295,7.7056,38522,0
2017-06-19,7.7175,7.8151,7.7175,7.7663,64762,0
2017-06-20,7.7468,7.8151,7.7175,7.7272,91578,0
2017-06-21,7.7175,7.7175,7.6295,7.6295,46804,0
2017-06-22,7.6393,7.6882,7.61,7.61,46317,0
2017-06-23,7.61,7.7468,7.5808,7.6198,48982,0
2017-06-26,7.6491,7.7077,7.6002,7.6295,47964,0
2017-06-27,7.6295,7.6588,7.5905,7.6295,60238,0
2017-06-28,7.6393,7.675,7.5514,7.6198,251575,0
2017-06-29,7.6392,7.6393,7.5318,7.61,96991,0
2017-06-30,7.6882,7.6882,7.5807,7.6491,113595,0
2017-07-03,7.7663,7.7663,7.5612,7.6491,131303,0
2017-07-05,7.6784,7.6784,7.6002,7.6198,75964,0
2017-07-06,7.61,7.6588,7.5514,7.61,79022,0
2017-07-07,7.6198,7.6686,7.5807,7.6686,113305,0
2017-07-10,7.6393,7.6686,7.6198,7.6686,60149,0
2017-07-11,7.6393,7.7272,7.6295,7.6979,53254,0
2017-07-12,7.6979,7.737,7.6882,7.7272,44878,0
2017-07-13,7.7077,7.7858,7.6784,7.7663,54102,0
2017-07-14,7.7565,7.7761,7.6882,7.7663,47179,0
2017-07-17,7.7565,7.8249,7.6979,7.7956,52507,0
2017-07-18,7.7858,7.8151,7.7761,7.7858,18678,0
2017-07-19,7.7761,7.8347,7.7761,7.8151,34498,0
2017-07-20,7.8151,7.8249,7.7956,7.8151,19131,0
2017-07-21,7.8347,7.8542,7.8054,7.8054,82759,0
2017-07-24,7.8054,7.8347,7.7663,7.8054,23514,0
2017-07-25,7.8054,7.8445,7.7858,7.8054,47055,0
2017-07-26,7.8054,7.8318,7.7761,7.7956,29845,0
2017-07-27,7.8054,7.8176,7.7565,7.7761,27201,0
2017-07-28,7.7565,7.8151,7.737,7.737,44013,0
2017-07-31,7.7761,7.7858,7.7468,7.7761,21099,0
2017-08-01,7.7858,7.8151,7.7371,7.7858,39843,0
2017-08-02,7.7761,7.7858,7.7272,7.7663,43881,0
2017-08-03,7.7565,7.7858,7.737,7.7384,24911,0
2017-08-04,7.7761,7.7761,7.7272,7.737,31030,0
2017-08-07,7.7175,7.7663,7.7077,7.7468,41027,0
2017-08-08,7.7565,7.7565,7.6784,7.7272,48167,0
2017-08-09,7.6979,7.7126,7.5807,7.5905,114017,0
2017-08-10,7.6002,7.6002,7.3951,7.4049,83124,0
2017-08-11,7.3462,7.5709,7.2876,7.4928,103844,0
2017-08-14,7.5025,7.61,7.5025,7.61,64562,0
2017-08-15,7.5807,7.6002,7.5416,7.5807,49501,0
2017-08-16,7.5612,7.6198,7.5612,7.6198,48120,0
2017-08-17,7.5807,7.5905,7.5025,7.5807,28921,0
2017-08-18,7.5416,7.5612,7.5074,7.5612,20415,0
2017-08-21,7.5416,7.5807,7.4928,7.5416,56229,0
2017-08-22,7.5416,7.6198,7.5416,7.5905,45554,0
2017-08-23,7.5807,7.6198,7.5699,7.6198,31801,0
2017-08-24,7.6002,7.6198,7.5514,7.6198,59827,0
2017-08-25,7.61,7.6198,7.5709,7.5807,38220,0
2017-08-28,7.5905,7.6071,7.5514,7.5514,53979,0
2017-08-29,7.5416,7.6198,7.5318,7.5807,31960,0
2017-08-30,7.5709,7.6295,7.5709,7.61,23680,0
2017-08-31,7.6002,7.6686,7.5905,7.6572,57905,0
2017-09-01,7.6588,7.6881,7.6295,7.6784,22238,0
2017-09-05,7.6491,7.6882,7.6002,7.6393,30239,0
2017-09-06,7.6393,7.6491,7.6002,7.6002,79791,0
2017-09-07,7.6198,7.6491,7.5709,7.5807,145786,0
2017-09-08,7.5905,7.61,7.5709,7.5905,75041,0
2017-09-11,7.6002,7.6198,7.5709,7.6002,106896,0
2017-09-12,7.61,7.6393,7.5709,7.6002,62126,0
2017-09-13,7.6002,7.6198,7.5612,7.61,148021,0
2017-09-14,7.62,7.65,7.58,7.61,72291,0
2017-09-15,7.59,7.6233,7.59,7.62,55974,0
2017-09-18,7.62,7.63,7.6,7.63,99583,0
2017-09-19,7.63,7.67,7.61,7.67,71187,0
2017-09-20,7.65,7.69,7.64,7.69,60601,0
2017-09-21,7.66,7.69,7.63,7.69,133378,0
2017-09-22,7.66,7.71,7.64,7.7,70084,0
2017-09-25,7.7,7.74,7.69,7.72,40632,0
2017-09-26,7.72,7.76,7.7,7.73,31382,0
2017-09-27,7.73,7.8,7.73,7.78,65493,0
2017-09-28,7.75,7.83,7.75,7.78,83982,0
2017-09-29,7.82,7.87,7.8,7.85,74900,0
2017-10-02,7.91,7.91,7.79,7.81,85126,0
2017-10-03,7.82,7.8258,7.79,7.82,69413,0
2017-10-04,7.79,7.84,7.79,7.81,52734,0
2017-10-05,7.86,7.86,7.8166,7.86,40245,0
2017-10-06,7.87,7.87,7.82,7.82,19748,0
2017-10-09,7.83,7.8608,7.8,7.86,44216,0
2017-10-10,7.84,7.87,7.8243,7.83,45125,0
2017-10-11,7.84,7.8409,7.79,7.79,44590,0
2017-10-12,7.84,7.84,7.8,7.83,18949,0
2017-10-13,7.83,7.87,7.81,7.82,44496,0
2017-10-16,7.82,7.86,7.81,7.81,37469,0
2017-10-17,7.82,7.86,7.82,7.86,35213,0
2017-10-18,7.86,7.86,7.8,7.85,39949,0
2017-10-19,7.83,7.83,7.77,7.78,41279,0
2017-10-20,7.8,7.8,7.76,7.78,48490,0
2017-10-23,7.78,7.83,7.76,7.76,39049,0
2017-10-24,7.8,7.82,7.77,7.81,42802,0
2017-10-25,7.79,7.79,7.72,7.72,17178,0
2017-10-26,7.75,7.75,7.72,7.74,28447,0
2017-10-27,7.74,7.773,7.69,7.77,39616,0
2017-10-30,7.76,7.76,7.7,7.73,20845,0
2017-10-31,7.72,7.76,7.71,7.71,35057,0
2017-11-01,7.77,7.77,7.665,7.7,68804,0
2017-11-02,7.68,7.7268,7.64,7.66,71989,0
2017-11-03,7.66,7.66,7.6,7.6599,87708,0
2017-11-06,7.62,7.68,7.62,7.65,115553,0
2017-11-07,7.63,7.67,7.63,7.66,64967,0
2017-11-08,7.63,7.67,7.62,7.64,105704,0
2017-11-09,7.55,7.63,7.53,7.58,103862,0
2017-11-10,7.55,7.62,7.55,7.61,109197,0
