Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.0376,5.0719,5.0321,5.0662,117820,0
2005-02-28,5.0719,5.1062,5.0262,5.0777,179518,0
2005-03-01,5.0662,5.101,5.0492,5.0662,275199,0
2005-03-02,5.0606,5.0896,5.055,5.0777,133151,0
2005-03-03,5.0662,5.0947,5.0662,5.0947,96555,0
2005-03-04,5.0896,5.1062,5.0833,5.0896,110501,0
2005-03-07,5.0896,5.1295,5.0777,5.0947,162783,0
2005-03-08,5.0947,5.1179,5.0777,5.0833,161567,0
2005-03-09,5.0896,5.0947,5.0321,5.0321,217865,0
2005-03-10,4.9974,5.0203,4.9516,4.9974,179518,0
2005-03-11,4.9917,5.0203,4.9858,5.0034,103176,0
2005-03-14,5.0146,5.0203,4.9633,4.9688,150935,0
2005-03-15,4.9688,5.0146,4.9342,4.9402,174460,0
2005-03-16,4.9342,4.9688,4.9172,4.9172,134901,0
2005-03-17,4.9287,4.9917,4.9172,4.9172,107364,0
2005-03-18,4.9172,4.9516,4.9113,4.9113,60128,0
2005-03-21,4.9172,4.9342,4.8828,4.9001,142047,0
2005-03-22,4.9287,4.9342,4.8595,4.9001,149533,0
2005-03-23,4.8884,4.9227,4.8481,4.8655,200257,0
2005-03-24,4.8655,4.8769,4.7908,4.8313,157911,0
2005-03-28,4.8367,4.8769,4.8139,4.8195,185624,0
2005-03-29,4.8313,4.854,4.8195,4.8313,127229,0
2005-03-30,4.8251,4.8769,4.8195,4.854,122355,0
2005-03-31,4.8828,4.8943,4.8367,4.8769,145012,0
2005-04-01,4.8713,4.9342,4.8595,4.9172,93588,0
2005-04-04,4.8769,4.9457,4.8769,4.9402,134901,0
2005-04-05,4.9172,4.9342,4.9001,4.9056,89578,0
2005-04-06,4.9001,4.9402,4.9001,4.9227,146401,0
2005-04-07,4.9342,4.9801,4.9056,4.9342,118867,0
2005-04-08,4.9001,4.9457,4.8884,4.9172,117117,0
2005-04-11,4.8828,4.9342,4.8828,4.8943,97947,0
2005-04-12,4.854,4.8769,4.8428,4.8655,121651,0
2005-04-13,4.8367,4.8943,4.8367,4.8595,122176,0
2005-04-14,4.854,4.9056,4.854,4.8884,79468,0
2005-04-15,4.8595,4.9342,4.8367,4.9056,133151,0
2005-04-18,4.8769,4.9056,4.8481,4.8655,136817,0
2005-04-19,4.8595,4.9172,4.8595,4.8884,192066,0
2005-04-20,4.8595,4.9113,4.8595,4.9001,93588,0
2005-04-21,4.9001,4.9113,4.8769,4.8884,49678,0
2005-04-22,4.8769,4.9573,4.8769,4.9402,128450,0
2005-04-25,4.9402,4.9573,4.9113,4.9457,119912,0
2005-04-26,4.9172,4.9573,4.8884,4.9113,132634,0
2005-04-27,4.9516,4.9745,4.9113,4.9113,75988,0
2005-04-28,4.9342,4.9457,4.9113,4.9342,59953,0
2005-04-29,4.9457,4.9917,4.9227,4.9917,137516,0
2005-05-02,4.9801,5.0146,4.9573,4.9745,118521,0
2005-05-03,4.9633,5.0203,4.9457,4.9858,134901,0
2005-05-04,4.9745,5.0203,4.9633,4.9745,99511,0
2005-05-05,4.9858,4.9917,4.9858,4.9917,91499,0
2005-05-06,4.9633,4.9858,4.9573,4.9745,68317,0
2005-05-09,4.9633,4.9917,4.9516,4.9801,54904,0
2005-05-10,4.9457,4.9801,4.9287,4.9573,106662,0
2005-05-11,4.9227,4.9573,4.9227,4.9457,109625,0
2005-05-12,4.9287,4.9688,4.9287,4.9342,58039,0
2005-05-13,4.9342,4.9633,4.9342,4.9402,87490,0
2005-05-16,4.9688,4.9688,4.9227,4.9342,119912,0
2005-05-17,4.9633,4.9917,4.9516,4.9573,162263,0
2005-05-18,4.9573,4.9917,4.9573,4.9633,168537,0
2005-05-19,4.9917,4.9917,4.9402,4.9688,92374,0
2005-05-20,4.9745,4.9801,4.9457,4.9633,94640,0
2005-05-23,4.9573,5.0034,4.9516,4.9858,118346,0
2005-05-24,4.9745,4.9745,4.9457,4.9516,105098,0
2005-05-25,4.9457,4.9801,4.9402,4.9402,88540,0
2005-05-26,4.9342,4.9688,4.9342,4.9457,80875,0
2005-05-27,4.9457,4.9858,4.9457,4.9633,88540,0
2005-05-31,4.9974,4.9974,4.9573,4.9917,111196,0
2005-06-01,4.9801,4.9917,4.9573,4.9801,127406,0
2005-06-02,4.9633,4.9917,4.9516,4.9917,106491,0
2005-06-03,4.9917,5.0146,4.9745,4.9745,86794,0
2005-06-06,4.9745,5.0146,4.9745,4.9917,81042,0
2005-06-07,4.9917,5.0203,4.9858,4.9974,57166,0
2005-06-08,5.0087,5.0203,4.9974,5.0146,66580,0
2005-06-09,4.9688,4.9917,4.9516,4.9516,140831,0
2005-06-10,4.9633,5.0087,4.9516,4.9858,115201,0
2005-06-13,4.9858,5.0034,4.9633,4.9633,93767,0
2005-06-14,4.9633,4.9858,4.9457,4.9457,107189,0
2005-06-15,4.9457,4.9801,4.9402,4.9573,109453,0
2005-06-16,4.9633,4.9858,4.9516,4.9858,88361,0
2005-06-17,4.9516,4.9858,4.9516,4.9688,137342,0
2005-06-20,4.9633,4.9801,4.9402,4.9457,103176,0
2005-06-21,4.9573,4.9858,4.9457,4.9457,118346,0
2005-06-22,4.9516,5.0146,4.9516,4.9858,115551,0
2005-06-23,4.9858,4.9974,4.9573,4.9688,89926,0
2005-06-24,4.9633,5.0203,4.9573,4.9917,98644,0
2005-06-27,4.9917,5.0262,4.9917,5.0203,74942,0
2005-06-28,5.0203,5.0321,4.9633,4.9858,123226,0
2005-06-29,5.0087,5.0376,4.9917,5.0203,67450,0
2005-06-30,5.0262,5.0662,5.0087,5.0606,122176,0
2005-07-01,5.0606,5.0662,5.0435,5.0492,85054,0
2005-07-05,5.0492,5.0896,5.0321,5.0321,119396,0
2005-07-06,5.0321,5.0777,5.0203,5.0492,89926,0
2005-07-07,5.0203,5.0833,4.9974,5.0777,94640,0
2005-07-08,5.0492,5.0833,5.0376,5.0492,69545,0
2005-07-11,5.0376,5.0719,5.0146,5.0203,83313,0
2005-07-12,5.0146,5.0376,4.9917,5.0203,100393,0
2005-07-13,4.9917,5.0492,4.9858,5.0376,110327,0
2005-07-14,4.9917,5.0321,4.9917,5.0203,110668,0
2005-07-15,4.9917,5.0435,4.9858,5.0034,61700,0
2005-07-18,4.9858,5.0262,4.9801,5.0087,106662,0
2005-07-19,4.9917,5.0203,4.9745,5.0087,149533,0
2005-07-20,5.0087,5.0321,4.9974,5.0321,71981,0
2005-07-21,5.0087,5.0435,5.0087,5.0262,94818,0
2005-07-22,5.0262,5.0321,4.9801,5.0087,88540,0
2005-07-25,4.9917,5.0262,4.9573,4.9858,85928,0
2005-07-26,5.0034,5.0262,4.9745,4.9974,104573,0
2005-07-27,4.9974,5.0321,4.9917,5.0087,101440,0
2005-07-28,5.0321,5.0376,4.9974,5.0146,125316,0
2005-07-29,5.0376,5.0492,5.0087,5.0203,98644,0
2005-08-01,5.0376,5.055,5.0034,5.0321,110327,0
2005-08-02,5.0203,5.0435,5.0146,5.0146,92546,0
2005-08-03,5.0203,5.0376,5.0087,5.0321,81915,0
2005-08-04,5.0203,5.0435,5.0087,5.0087,126711,0
2005-08-05,4.9974,5.0492,4.9573,4.9858,119206,0
2005-08-08,4.9688,5.0087,4.9342,4.9688,149189,0
2005-08-09,4.9745,4.9745,4.9227,4.9227,110501,0
2005-08-10,4.9287,4.9516,4.9287,4.9342,98468,0
2005-08-11,4.9342,4.9573,4.9227,4.9287,77729,0
2005-08-12,4.9227,4.9633,4.9227,4.9516,93245,0
2005-08-15,4.9516,4.9633,4.9457,4.9573,95856,0
2005-08-16,4.9457,4.9633,4.9457,4.9573,126186,0
2005-08-17,4.9516,4.9917,4.9457,4.9801,88011,0
2005-08-18,4.9573,4.9858,4.9516,4.9688,83657,0
2005-08-19,4.9573,4.9858,4.9516,4.9801,62401,0
2005-08-22,4.9917,5.0034,4.9633,4.9688,104224,0
2005-08-23,4.9801,4.9917,4.9402,4.9457,106662,0
2005-08-24,4.9287,5.0034,4.9287,4.9633,165222,0
2005-08-25,4.9745,5.0262,4.9688,4.9688,112939,0
2005-08-26,4.9917,5.0087,4.9573,4.9917,94291,0
2005-08-29,4.9974,5.0203,4.9917,4.9974,94291,0
2005-08-30,4.9917,5.0606,4.9858,4.9917,138735,0
2005-08-31,5.0203,5.0321,4.9974,5.0203,88011,0
2005-09-01,4.9974,5.0321,4.9917,5.0146,149891,0
2005-09-02,5.0034,5.0321,4.9974,5.0146,79125,0
2005-09-06,5.0087,5.0376,4.9917,5.0146,139079,0
2005-09-07,5.0034,5.0262,4.9858,4.9917,79468,0
2005-09-08,4.9858,5.0203,4.9858,5.0087,106844,0
2005-09-09,5.0034,5.0262,4.9858,5.0146,90631,0
2005-09-12,4.9917,5.0034,4.9801,4.9801,136817,0
2005-09-13,4.9917,5.0034,4.9801,4.9858,99692,0
2005-09-14,4.9801,5.0203,4.9801,4.9917,106491,0
2005-09-15,4.9858,5.0146,4.9801,4.9917,108761,0
2005-09-16,4.9858,5.0146,4.9801,5.0146,117995,0
2005-09-19,4.9917,5.0146,4.9858,5.0034,310579,0
2005-09-20,5.0146,5.0203,4.9917,5.0034,123738,0
2005-09-21,5.0034,5.0146,4.9917,5.0087,92023,0
2005-09-22,4.9917,5.0146,4.9917,5.0034,102484,0
2005-09-23,4.9974,5.0376,4.9917,4.9917,112067,0
2005-09-26,4.9917,5.0262,4.9801,4.9917,121131,0
2005-09-27,4.9801,5.0262,4.9801,5.0034,119206,0
2005-09-28,4.9917,5.0435,4.9917,5.0034,164183,0
2005-09-29,5.0146,5.0203,4.9858,5.0034,120786,0
2005-09-30,5.0203,5.0203,4.9917,5.0203,100739,0
2005-10-03,5.0146,5.0435,4.9342,4.9457,308666,0
2005-10-04,4.9342,4.9917,4.9287,4.9633,105098,0
2005-10-05,4.9457,5.0034,4.9457,4.9917,57166,0
2005-10-06,4.9801,5.0034,4.9633,4.9801,71633,0
2005-10-07,4.9745,4.9917,4.9633,4.9633,56301,0
2005-10-10,4.9402,4.9917,4.9227,4.9457,105098,0
2005-10-11,4.9056,4.9457,4.8428,4.854,144308,0
2005-10-12,4.8251,4.9172,4.8195,4.8367,165052,0
2005-10-13,4.8024,4.9172,4.7908,4.8481,91499,0
2005-10-14,4.8481,4.9056,4.8195,4.8313,79646,0
2005-10-17,4.8024,4.8428,4.7908,4.7966,198164,0
2005-10-18,4.8195,4.8481,4.8139,4.8251,121823,0
2005-10-19,4.8195,4.8713,4.7908,4.8313,127760,0
2005-10-20,4.8251,4.8713,4.8024,4.8195,142914,0
2005-10-21,4.7908,4.8713,4.7908,4.8251,66229,0
2005-10-24,4.8081,4.8769,4.8081,4.854,82093,0
2005-10-25,4.8428,4.8769,4.8313,4.8655,103698,0
2005-10-26,4.8481,4.8713,4.8139,4.8655,127229,0
2005-10-27,4.8251,4.8367,4.7908,4.8195,199909,0
2005-10-28,4.8367,4.8481,4.8195,4.8195,138209,0
2005-10-31,4.8313,4.8769,4.8195,4.8595,108404,0
2005-11-01,4.8595,4.8595,4.8251,4.8313,141523,0
2005-11-02,4.8195,4.8655,4.8195,4.8367,135769,0
2005-11-03,4.8481,4.8595,4.7681,4.7793,133679,0
2005-11-04,4.7853,4.8251,4.7793,4.8195,118867,0
2005-11-07,4.7966,4.8367,4.7908,4.8024,131935,0
2005-11-08,4.8195,4.8655,4.8081,4.854,183005,0
2005-11-09,4.7966,4.8481,4.7966,4.8367,82962,0
2005-11-10,4.8481,4.8595,4.8024,4.8081,141870,0
2005-11-11,4.8081,4.8428,4.8024,4.8139,65363,0
2005-11-14,4.8081,4.8428,4.8081,4.8081,69886,0
2005-11-15,4.8195,4.8251,4.7966,4.8081,184909,0
2005-11-16,4.8081,4.8481,4.8081,4.8428,130376,0
2005-11-17,4.8139,4.8367,4.8024,4.8081,145184,0
2005-11-18,4.7966,4.8313,4.7966,4.8251,93419,0
2005-11-21,4.8024,4.8367,4.7966,4.8313,130537,0
2005-11-22,4.8313,4.8428,4.8081,4.8195,126711,0
2005-11-23,4.8024,4.8481,4.8024,4.8367,93419,0
2005-11-25,4.8195,4.8481,4.8139,4.8481,41660,0
2005-11-28,4.8367,4.8481,4.8195,4.8313,143964,0
2005-11-29,4.8313,4.8428,4.8195,4.8367,223786,0
2005-11-30,4.8481,4.854,4.8251,4.8367,128627,0
2005-12-01,4.8081,4.8595,4.8081,4.8251,179865,0
2005-12-02,4.854,4.8655,4.8195,4.8313,213853,0
2005-12-05,4.8195,4.8428,4.8195,4.8251,151809,0
2005-12-06,4.8195,4.8428,4.8195,4.8251,230234,0
2005-12-07,4.8081,4.854,4.8081,4.8251,173071,0
2005-12-08,4.7793,4.8481,4.7793,4.8428,93245,0
2005-12-09,4.8139,4.8655,4.8139,4.8655,178651,0
2005-12-12,4.8428,4.8481,4.7853,4.8195,211408,0
2005-12-13,4.8081,4.8481,4.8081,4.8195,171153,0
2005-12-14,4.8139,4.8481,4.8139,4.8428,130719,0
2005-12-15,4.8024,4.8655,4.8024,4.854,146752,0
2005-12-16,4.8367,4.8655,4.8251,4.8313,130376,0
2005-12-19,4.8313,4.8655,4.8081,4.8251,100739,0
2005-12-20,4.8428,4.8595,4.8251,4.8313,130537,0
2005-12-21,4.8081,4.8481,4.8081,4.8081,202351,0
2005-12-22,4.8081,4.8428,4.7681,4.8139,194680,0
2005-12-23,4.8081,4.8595,4.8081,4.8251,134026,0
2005-12-27,4.8195,4.8481,4.8081,4.8313,154596,0
2005-12-28,4.8195,4.8655,4.8195,4.8428,187535,0
2005-12-29,4.854,4.8769,4.8428,4.8713,145012,0
2005-12-30,4.8769,4.9342,4.8481,4.9342,116425,0
2006-01-03,4.9402,4.9402,4.8428,4.8655,113287,0
2006-01-04,4.854,4.9172,4.8367,4.8828,122355,0
2006-01-05,4.854,4.9633,4.854,4.9633,181436,0
2006-01-06,4.9516,4.9858,4.9457,4.9457,72329,0
2006-01-09,4.9172,4.9633,4.9001,4.9227,124615,0
2006-01-10,4.9001,4.9633,4.8943,4.9402,94291,0
2006-01-11,4.8943,4.9516,4.8943,4.9402,178467,0
2006-01-12,4.9113,4.9745,4.9113,4.9573,124968,0
2006-01-13,4.9287,4.9688,4.9287,4.9457,63268,0
2006-01-17,4.9172,4.9745,4.9056,4.9745,126884,0
2006-01-18,4.9516,4.9974,4.9287,4.9402,147969,0
2006-01-19,4.9402,4.9858,4.9402,4.9457,75638,0
2006-01-20,4.9516,4.9917,4.9516,4.9745,79998,0
2006-01-23,4.9457,4.9858,4.9402,4.9573,128627,0
2006-01-24,4.9402,4.9801,4.9227,4.9745,173412,0
2006-01-25,4.9633,4.9917,4.9516,4.9573,137693,0
2006-01-26,4.9801,5.0034,4.9516,4.9633,111893,0
2006-01-27,4.9573,4.9974,4.9287,4.9573,196950,0
2006-01-30,4.9342,4.9573,4.9172,4.9287,139079,0
2006-01-31,4.9457,4.9573,4.9113,4.9342,139079,0
2006-02-01,4.9227,4.9688,4.9227,4.9516,198684,0
2006-02-02,4.9342,4.9917,4.9342,4.9402,113637,0
2006-02-03,4.9402,4.9633,4.9172,4.9342,95679,0
2006-02-06,4.9227,4.9801,4.9172,4.9457,125484,0
2006-02-07,4.9402,4.9633,4.9227,4.9227,118867,0
2006-02-08,4.9342,4.9745,4.9342,4.9633,122525,0
2006-02-09,4.9516,4.9801,4.9172,4.9342,192937,0
2006-02-10,4.9745,4.9801,4.9342,4.9633,63796,0
2006-02-13,4.9633,4.9688,4.8769,4.9001,202003,0
2006-02-14,4.8769,4.9001,4.854,4.8655,164353,0
2006-02-15,4.8481,4.8943,4.8481,4.8713,103176,0
2006-02-16,4.8655,4.9056,4.8655,4.8713,138735,0
2006-02-17,4.8595,4.8943,4.854,4.8655,101081,0
2006-02-21,4.8713,4.9113,4.8595,4.9113,174980,0
2006-02-22,4.8769,4.9287,4.8769,4.8884,217343,0
2006-02-23,4.8828,4.9056,4.8769,4.8828,166274,0
2006-02-24,4.8713,4.9001,4.8655,4.9001,130719,0
2006-02-27,4.8828,4.9113,4.8828,4.9001,147445,0
2006-02-28,4.9113,4.9227,4.8884,4.9056,147619,0
2006-03-01,4.8943,4.9113,4.8884,4.8943,154762,0
2006-03-02,4.8884,4.9056,4.8828,4.8943,127406,0
2006-03-03,4.8943,4.9056,4.8595,4.8595,132280,0
2006-03-06,4.8595,4.8828,4.8195,4.8251,130376,0
2006-03-07,4.8195,4.8367,4.7966,4.8024,75638,0
2006-03-08,4.8024,4.8313,4.8024,4.8081,166964,0
2006-03-09,4.7966,4.8195,4.7908,4.7966,138916,0
2006-03-10,4.7793,4.8081,4.7793,4.7966,182834,0
2006-03-13,4.7853,4.8139,4.7853,4.8081,149015,0
2006-03-14,4.7908,4.8139,4.7908,4.8139,178120,0
2006-03-15,4.7908,4.8081,4.7793,4.8024,300470,0
2006-03-16,4.7966,4.8428,4.7966,4.8139,165052,0
2006-03-17,4.8139,4.8367,4.8081,4.8139,72675,0
2006-03-20,4.8081,4.8481,4.8081,4.8195,152853,0
2006-03-21,4.8195,4.854,4.8139,4.8481,162089,0
2006-03-22,4.8251,4.8481,4.8251,4.8313,114508,0
2006-03-23,4.8481,4.8595,4.8251,4.8481,83831,0
2006-03-24,4.8313,4.8655,4.8313,4.8655,164183,0
2006-03-27,4.8481,4.8713,4.8367,4.8655,200781,0
2006-03-28,4.8655,4.8713,4.8481,4.8595,167667,0
2006-03-29,4.8481,4.8769,4.8251,4.854,166798,0
2006-03-30,4.8655,4.8769,4.8595,4.8595,108761,0
2006-03-31,4.8595,4.8655,4.8313,4.8313,113808,0
2006-04-03,4.8139,4.854,4.7966,4.8251,104050,0
2006-04-04,4.8081,4.8428,4.7908,4.7908,181778,0
2006-04-05,4.7908,4.8195,4.7853,4.8081,145880,0
2006-04-06,4.8024,4.8313,4.7966,4.7966,98126,0
2006-04-07,4.7966,4.8251,4.7506,4.7506,161913,0
2006-04-10,4.7506,4.7966,4.7391,4.7681,137342,0
2006-04-11,4.7162,4.762,4.7105,4.7223,131414,0
2006-04-12,4.7223,4.7736,4.7223,4.7336,84882,0
2006-04-13,4.7336,4.7336,4.6935,4.7223,168014,0
2006-04-17,4.7223,4.762,4.6988,4.7391,255329,0
2006-04-18,4.7275,4.7681,4.7275,4.745,197644,0
2006-04-19,4.762,4.7736,4.7336,4.7681,100557,0
2006-04-20,4.745,4.7736,4.745,4.757,97071,0
2006-04-21,4.757,4.7736,4.745,4.7681,159476,0
2006-04-24,4.757,4.7853,4.7506,4.7681,138209,0
2006-04-25,4.762,4.7793,4.745,4.757,178992,0
2006-04-26,4.745,4.7736,4.7162,4.7336,188058,0
2006-04-27,4.7223,4.7736,4.7223,4.745,106136,0
2006-04-28,4.7275,4.7793,4.7275,4.7793,119912,0
2006-05-01,4.757,4.7908,4.757,4.757,199730,0
2006-05-02,4.757,4.7908,4.757,4.762,77211,0
2006-05-03,4.762,4.7908,4.7506,4.7681,126884,0
2006-05-04,4.762,4.7966,4.762,4.7736,104573,0
2006-05-05,4.762,4.7908,4.757,4.757,138557,0
2006-05-08,4.757,4.8024,4.745,4.7793,182134,0
2006-05-09,4.745,4.7793,4.7336,4.7681,136294,0
2006-05-10,4.7681,4.7966,4.7336,4.7506,117470,0
2006-05-11,4.7506,4.7908,4.7506,4.7681,162089,0
2006-05-12,4.7506,4.7853,4.7275,4.757,159648,0
2006-05-15,4.745,4.7908,4.745,4.7908,143964,0
2006-05-16,4.762,4.7966,4.757,4.762,120432,0
2006-05-17,4.757,4.7793,4.7105,4.7391,99353,0
2006-05-18,4.7336,4.7681,4.7223,4.7336,147969,0
2006-05-19,4.7336,4.762,4.7336,4.7391,55248,0
2006-05-22,4.7391,4.7681,4.7391,4.7391,137342,0
2006-05-23,4.745,4.7736,4.7391,4.7506,124262,0
2006-05-24,4.7506,4.7793,4.745,4.757,93419,0
2006-05-25,4.7681,4.8081,4.7681,4.7908,133679,0
2006-05-26,4.7793,4.7966,4.7793,4.7793,91671,0
2006-05-30,4.7793,4.7966,4.7681,4.7793,75467,0
2006-05-31,4.7908,4.7966,4.762,4.762,134026,0
2006-06-01,4.762,4.7853,4.762,4.7736,118687,0
2006-06-02,4.7681,4.8024,4.7681,4.7853,106323,0
2006-06-05,4.7681,4.7908,4.7681,4.7736,106662,0
2006-06-06,4.7681,4.7908,4.7681,4.7908,76513,0
2006-06-07,4.7966,4.8081,4.7736,4.8024,95339,0
2006-06-08,4.7793,4.7793,4.7223,4.762,124968,0
2006-06-09,4.7275,4.7736,4.7275,4.762,214555,0
2006-06-12,4.7391,4.7681,4.7391,4.745,106491,0
2006-06-13,4.7391,4.7681,4.7275,4.7275,117820,0
2006-06-14,4.7162,4.7681,4.7105,4.7223,121823,0
2006-06-15,4.7391,4.7506,4.7223,4.7223,53151,0
2006-06-16,4.7223,4.757,4.7105,4.7162,98996,0
2006-06-19,4.7162,4.7391,4.7105,4.7105,72496,0
2006-06-20,4.7105,4.7275,4.705,4.705,127572,0
2006-06-21,4.705,4.7275,4.705,4.7275,101263,0
2006-06-22,4.705,4.7391,4.6988,4.7336,109097,0
2006-06-23,4.705,4.7336,4.6935,4.705,87666,0
2006-06-26,4.7223,4.7223,4.6361,4.6819,154422,0
2006-06-27,4.6704,4.705,4.6704,4.6819,148488,0
2006-06-28,4.6874,4.7162,4.6874,4.6874,127572,0
2006-06-29,4.7105,4.7162,4.6819,4.6874,121651,0
2006-06-30,4.7275,4.7275,4.6935,4.7105,98644,0
2006-07-03,4.6988,4.7336,4.6988,4.7162,36424,0
2006-07-05,4.6988,4.745,4.6988,4.7223,137164,0
2006-07-06,4.7105,4.745,4.7105,4.7275,95512,0
2006-07-07,4.745,4.745,4.7162,4.7336,85054,0
2006-07-10,4.7223,4.7391,4.7162,4.7336,132467,0
2006-07-11,4.6935,4.7275,4.6819,4.6988,148317,0
2006-07-12,4.7162,4.7223,4.6935,4.705,100915,0
2006-07-13,4.7223,4.745,4.6935,4.6935,177071,0
2006-07-14,4.6935,4.7275,4.6935,4.7223,136817,0
2006-07-17,4.7105,4.7391,4.7105,4.7105,206534,0
2006-07-18,4.7105,4.745,4.705,4.7336,169757,0
2006-07-19,4.7162,4.757,4.7162,4.745,179865,0
2006-07-20,4.745,4.7736,4.7336,4.757,200610,0
2006-07-21,4.7336,4.7793,4.7336,4.7391,164007,0
2006-07-24,4.7391,4.7793,4.7391,4.7681,172372,0
2006-07-25,4.7506,4.7853,4.7391,4.7681,117117,0
2006-07-26,4.745,4.7681,4.745,4.7506,84704,0
2006-07-27,4.7391,4.7853,4.7391,4.7506,98824,0
2006-07-28,4.7506,4.7853,4.7506,4.7681,89926,0
2006-07-31,4.7793,4.7966,4.7681,4.7966,292462,0
2006-08-01,4.7681,4.8024,4.7681,4.8024,157201,0
2006-08-02,4.7908,4.8024,4.7736,4.7853,167488,0
2006-08-03,4.7736,4.8024,4.7681,4.7736,168707,0
2006-08-04,4.7736,4.7966,4.762,4.7736,118346,0
2006-08-07,4.7681,4.7908,4.7681,4.7681,143437,0
2006-08-08,4.7681,4.8024,4.757,4.7793,109453,0
2006-08-09,4.7681,4.7908,4.7681,4.7736,89926,0
2006-08-10,4.757,4.7853,4.7506,4.7736,81388,0
2006-08-11,4.7908,4.8139,4.7736,4.7966,170623,0
2006-08-14,4.7966,4.8139,4.7793,4.7853,97252,0
2006-08-15,4.7793,4.7966,4.7793,4.7793,92900,0
2006-08-16,4.7793,4.7966,4.7793,4.7793,105449,0
2006-08-17,4.7793,4.7966,4.7736,4.7736,158254,0
2006-08-18,4.8024,4.8024,4.7736,4.7793,100739,0
2006-08-21,4.7793,4.7966,4.7793,4.7793,189461,0
2006-08-22,4.7793,4.8024,4.7793,4.7793,195898,0
2006-08-23,4.7908,4.7908,4.7793,4.7908,122868,0
2006-08-24,4.7853,4.7966,4.7793,4.7853,214203,0
2006-08-25,4.7793,4.8081,4.7793,4.7966,233723,0
2006-08-28,4.8081,4.8481,4.7908,4.8195,215941,0
2006-08-29,4.8024,4.8195,4.7908,4.8139,159825,0
2006-08-30,4.8195,4.8481,4.8024,4.8195,233891,0
2006-08-31,4.8313,4.854,4.8195,4.8251,127760,0
2006-09-01,4.8367,4.8595,4.8251,4.8313,79468,0
2006-09-05,4.8313,4.8428,4.8139,4.8139,87666,0
2006-09-06,4.8195,4.8195,4.7853,4.7908,261787,0
2006-09-07,4.7908,4.8081,4.7908,4.7908,156858,0
2006-09-08,4.7853,4.8081,4.7853,4.7966,103880,0
2006-09-11,4.8024,4.8139,4.7966,4.8081,98644,0
2006-09-12,4.7736,4.7966,4.7736,4.7908,130185,0
2006-09-13,4.7853,4.8081,4.7793,4.7793,143964,0
2006-09-14,4.7793,4.8081,4.7793,4.7853,116425,0
2006-09-15,4.8081,4.8139,4.7853,4.7908,117470,0
2006-09-18,4.8081,4.8081,4.7793,4.8024,123922,0
2006-09-19,4.7908,4.8081,4.7908,4.7908,96034,0
2006-09-20,4.7853,4.8195,4.7853,4.8081,125484,0
2006-09-21,4.8081,4.8195,4.7966,4.8195,180214,0
2006-09-22,4.8081,4.8139,4.8024,4.8081,196773,0
2006-09-25,4.8081,4.8481,4.8024,4.8251,265263,0
2006-09-26,4.8195,4.8481,4.8081,4.8251,155814,0
2006-09-27,4.8313,4.8428,4.8081,4.8195,289840,0
2006-09-28,4.8081,4.8195,4.7908,4.8195,1070479,0
2006-09-29,4.8081,4.8251,4.8024,4.8251,362869,0
2006-10-02,4.8251,4.8313,4.8024,4.8081,279733,0
2006-10-03,4.8139,4.8251,4.8024,4.8081,786741,0
2006-10-04,4.8081,4.8251,4.8024,4.8139,168014,0
2006-10-05,4.8139,4.8313,4.8139,4.8139,97947,0
2006-10-06,4.8251,4.8313,4.8139,4.8313,183700,0
2006-10-09,4.8139,4.8367,4.8139,4.8313,128803,0
2006-10-10,4.8081,4.8081,4.7853,4.7908,179691,0
2006-10-11,4.8081,4.8081,4.7853,4.7966,63968,0
2006-10-12,4.7853,4.7908,4.762,4.7793,257428,0
2006-10-13,4.7793,4.7853,4.745,4.7506,170623,0
2006-10-16,4.7506,4.7681,4.7506,4.762,167488,0
2006-10-17,4.7506,4.7793,4.7506,4.7793,190146,0
2006-10-18,4.7736,4.7853,4.762,4.7736,149015,0
2006-10-19,4.762,4.7853,4.757,4.7681,154422,0
2006-10-20,4.762,4.7853,4.762,4.7853,95339,0
2006-10-23,4.7736,4.7853,4.7681,4.7853,136991,0
2006-10-24,4.7853,4.7853,4.757,4.7736,245576,0
2006-10-25,4.7681,4.7908,4.7681,4.7736,143089,0
2006-10-26,4.7736,4.8024,4.7736,4.8024,133679,0
2006-10-27,4.7908,4.8081,4.7908,4.7908,164871,0
2006-10-30,4.7908,4.8081,4.7853,4.7908,143089,0
2006-10-31,4.8024,4.8139,4.7908,4.8139,218736,0
2006-11-01,4.8081,4.8313,4.8024,4.8081,208618,0
2006-11-02,4.8081,4.8313,4.8081,4.8139,153025,0
2006-11-03,4.8139,4.8139,4.7966,4.8024,257600,0
2006-11-06,4.7966,4.8195,4.7908,4.7966,171153,0
2006-11-07,4.8195,4.8251,4.8081,4.8081,147619,0
2006-11-08,4.8081,4.8195,4.8081,4.8195,160348,0
2006-11-09,4.7908,4.8024,4.7853,4.7853,145012,0
2006-11-10,4.7908,4.8195,4.7908,4.8139,215415,0
2006-11-13,4.8251,4.8313,4.8081,4.8195,252372,0
2006-11-14,4.8195,4.8481,4.8195,4.8481,430667,0
2006-11-15,4.8367,4.8481,4.8251,4.8313,208794,0
2006-11-16,4.8313,4.8481,4.8195,4.8313,234245,0
2006-11-17,4.8195,4.854,4.8195,4.8481,168368,0
2006-11-20,4.8313,4.8595,4.8313,4.8367,185793,0
2006-11-21,4.8251,4.8481,4.8195,4.8251,123738,0
2006-11-22,4.8251,4.854,4.8251,4.854,236336,0
2006-11-24,4.8251,4.8943,4.8251,4.8595,108404,0
2006-11-27,4.8655,4.8769,4.854,4.8655,196950,0
2006-11-28,4.8595,4.8828,4.854,4.8769,105270,0
2006-11-29,4.8655,4.8943,4.8595,4.8713,185436,0
2006-11-30,4.8943,4.9056,4.8769,4.8828,166798,0
2006-12-01,4.8713,4.9056,4.8655,4.9001,108577,0
2006-12-04,4.8828,4.9227,4.8828,4.9113,147278,0
2006-12-05,4.9001,4.9287,4.8943,4.9227,128450,0
2006-12-06,4.9001,4.9227,4.8943,4.9056,188579,0
2006-12-07,4.8943,4.9227,4.8769,4.8828,153725,0
2006-12-08,4.8769,4.9001,4.8713,4.8828,109972,0
2006-12-11,4.8884,4.9056,4.8884,4.9056,79125,0
2006-12-12,4.9056,4.9227,4.8884,4.9227,132805,0
2006-12-13,4.9056,4.9113,4.8828,4.8943,154422,0
2006-12-14,4.8884,4.9001,4.8595,4.8713,168014,0
2006-12-15,4.8481,4.9056,4.8367,4.854,172543,0
2006-12-18,4.8428,4.8769,4.8428,4.8481,139255,0
2006-12-19,4.8481,4.854,4.8367,4.8367,150935,0
2006-12-20,4.8367,4.8828,4.8367,4.854,216294,0
2006-12-21,4.854,4.8884,4.854,4.8655,125484,0
2006-12-22,4.8595,4.8884,4.854,4.854,146752,0
2006-12-26,4.8595,4.9001,4.8595,4.8943,189627,0
2006-12-27,4.8884,4.9227,4.8828,4.9172,155285,0
2006-12-28,4.9001,4.9227,4.8828,4.9001,152331,0
2006-12-29,4.9227,4.9342,4.9001,4.9113,333586,0
2007-01-03,4.9113,4.9287,4.9056,4.9172,239821,0
2007-01-04,4.9113,4.9402,4.9056,4.9113,178651,0
2007-01-05,4.8828,4.9172,4.8828,4.9001,104741,0
2007-01-08,4.9001,4.9172,4.8884,4.9056,105449,0
2007-01-09,4.9056,4.9227,4.8943,4.8943,172887,0
2007-01-10,4.8713,4.8943,4.8595,4.8655,105617,0
2007-01-11,4.8655,4.8828,4.854,4.8595,117470,0
2007-01-12,4.8713,4.8769,4.854,4.854,234245,0
2007-01-16,4.8655,4.8769,4.854,4.8595,171848,0
2007-01-17,4.854,4.8884,4.8481,4.8884,170281,0
2007-01-18,4.8769,4.8943,4.854,4.8595,428052,0
2007-01-19,4.8595,4.8769,4.8367,4.8481,275901,0
2007-01-22,4.8481,4.8595,4.8195,4.8367,162617,0
2007-01-23,4.8428,4.8481,4.8195,4.8367,137164,0
2007-01-24,4.8367,4.8713,4.8367,4.8713,117117,0
2007-01-25,4.8769,4.8769,4.8251,4.8481,279910,0
2007-01-26,4.8428,4.8713,4.8428,4.8655,262997,0
2007-01-29,4.854,4.8884,4.8481,4.8884,158599,0
2007-01-30,4.8884,4.9001,4.8769,4.9001,167488,0
2007-01-31,4.8828,4.9001,4.8481,4.8655,232320,0
2007-02-01,4.8655,4.8884,4.8481,4.8769,179346,0
2007-02-02,4.8655,4.8943,4.8655,4.8828,98302,0
2007-02-05,4.8828,4.9001,4.8655,4.8943,127760,0
2007-02-06,4.8251,4.8943,4.8251,4.8769,223786,0
2007-02-07,4.8713,4.9001,4.8713,4.8769,161743,0
2007-02-08,4.8769,4.9056,4.8769,4.9056,120263,0
2007-02-09,4.8769,4.8828,4.8481,4.8769,119741,0
2007-02-12,4.8655,4.8884,4.8655,4.8828,133679,0
2007-02-13,4.8769,4.8828,4.854,4.8595,291747,0
2007-02-14,4.8595,4.8769,4.8595,4.8713,166411,0
2007-02-15,4.8713,4.8943,4.8713,4.8884,170106,0
2007-02-16,4.8884,4.8943,4.8769,4.8884,226575,0
2007-02-20,4.8769,4.9001,4.8769,4.8884,124262,0
2007-02-21,4.8884,4.9402,4.8828,4.9056,605127,0
2007-02-22,4.9056,4.9287,4.8943,4.8943,207225,0
2007-02-23,4.9001,4.9172,4.8943,4.9056,352242,0
2007-02-26,4.9056,4.9227,4.9056,4.9227,143270,0
2007-02-27,4.9113,4.9287,4.9001,4.9113,361823,0
2007-02-28,4.9113,4.9342,4.9056,4.9113,184050,0
2007-03-01,4.9056,4.9573,4.9056,4.9056,248011,0
2007-03-02,4.9056,4.9287,4.9001,4.9172,169757,0
2007-03-05,4.9113,4.9227,4.8828,4.8884,265440,0
2007-03-06,4.8884,4.9001,4.8828,4.8943,129494,0
2007-03-07,4.8884,4.9001,4.8884,4.9001,168368,0
2007-03-08,4.8943,4.9113,4.8943,4.9001,134549,0
2007-03-09,4.8713,4.8943,4.8655,4.8769,103698,0
2007-03-12,4.8884,4.9056,4.8713,4.9056,119396,0
2007-03-13,4.9001,4.9056,4.8884,4.8943,100557,0
2007-03-14,4.8943,4.9056,4.8828,4.8828,135598,0
2007-03-15,4.8884,4.9001,4.8769,4.8943,169055,0
2007-03-16,4.8884,4.8943,4.8884,4.8884,62401,0
2007-03-19,4.8884,4.9113,4.8884,4.8884,120432,0
2007-03-20,4.8943,4.9113,4.8884,4.8943,207751,0
2007-03-21,4.8943,4.9172,4.8769,4.8884,170454,0
2007-03-22,4.8828,4.9001,4.8655,4.8713,653413,0
2007-03-23,4.8713,4.8884,4.8655,4.8769,326964,0
2007-03-26,4.8769,4.9056,4.8713,4.8884,177598,0
2007-03-27,4.8769,4.9056,4.8713,4.8769,327490,0
2007-03-28,4.8769,4.9056,4.8769,4.8943,298902,0
2007-03-29,4.8884,4.9113,4.8828,4.8943,138557,0
2007-03-30,4.9113,4.9113,4.8884,4.9113,207408,0
2007-04-02,4.9001,4.9287,4.9001,4.9001,139435,0
2007-04-03,4.9056,4.9172,4.9001,4.9113,146223,0
2007-04-04,4.9056,4.9287,4.9001,4.9227,125134,0
2007-04-05,4.9056,4.9227,4.9056,4.9227,98468,0
2007-04-09,4.9113,4.9287,4.9113,4.9287,96903,0
2007-04-10,4.9056,4.9172,4.8943,4.9001,168892,0
2007-04-11,4.9001,4.9001,4.8884,4.9001,184566,0
2007-04-12,4.8884,4.9056,4.8884,4.8943,151809,0
2007-04-13,4.8943,4.9001,4.8884,4.9001,144834,0
2007-04-16,4.8943,4.9001,4.8884,4.9001,152672,0
2007-04-17,4.8943,4.9056,4.8884,4.8884,169580,0
2007-04-18,4.8884,4.9001,4.8884,4.9001,190842,0
2007-04-19,4.8943,4.9001,4.8769,4.8828,272767,0
2007-04-20,4.8828,4.9001,4.8828,4.8828,217502,0
2007-04-23,4.8884,4.9056,4.8884,4.8943,142222,0
2007-04-24,4.9001,4.9113,4.9001,4.9001,160693,0
2007-04-25,4.9056,4.9227,4.9001,4.9227,281303,0
2007-04-26,4.9113,4.9172,4.9056,4.9056,189461,0
2007-04-27,4.9113,4.9227,4.9056,4.9056,269970,0
2007-04-30,4.9113,4.9287,4.9056,4.9113,300297,0
2007-05-01,4.9113,4.9342,4.9113,4.9342,607050,0
2007-05-02,4.9287,4.9457,4.9287,4.9342,314241,0
2007-05-03,4.9287,4.9402,4.9287,4.9342,94462,0
2007-05-04,4.9342,4.9402,4.9287,4.9342,198864,0
2007-05-07,4.9402,4.9457,4.9287,4.9287,202003,0
2007-05-08,4.9342,4.9457,4.9113,4.9287,269796,0
2007-05-09,4.9056,4.9227,4.9001,4.9172,153725,0
2007-05-10,4.9172,4.9227,4.9001,4.9056,177251,0
2007-05-11,4.9056,4.9227,4.9056,4.9056,146572,0
2007-05-14,4.9113,4.9172,4.8943,4.9172,238947,0
2007-05-15,4.9056,4.9172,4.9056,4.9113,185793,0
2007-05-16,4.9056,4.9172,4.9056,4.9172,218213,0
2007-05-17,4.9172,4.9172,4.9001,4.9172,233723,0
2007-05-18,4.9172,4.9172,4.9001,4.9056,278863,0
2007-05-21,4.9056,4.9113,4.8943,4.8943,198164,0
2007-05-22,4.9001,4.9113,4.8769,4.8769,180566,0
2007-05-23,4.8828,4.8943,4.8713,4.8828,254809,0
2007-05-24,4.8828,4.9001,4.8713,4.8769,131247,0
2007-05-25,4.8769,4.8884,4.8655,4.8713,132467,0
2007-05-29,4.9001,4.9056,4.8769,4.8884,166092,0
2007-05-30,4.8943,4.9056,4.8884,4.8943,69714,0
2007-05-31,4.8943,4.9113,4.8828,4.8943,170976,0
2007-06-01,4.8943,4.9056,4.8595,4.8943,157725,0
2007-06-04,4.8943,4.9001,4.8713,4.8713,185960,0
2007-06-05,4.8769,4.8943,4.8655,4.8713,181259,0
2007-06-06,4.8769,4.8943,4.8655,4.8655,191891,0
2007-06-07,4.8713,4.8713,4.7966,4.8081,283916,0
2007-06-08,4.8081,4.8313,4.7966,4.8195,265620,0
2007-06-11,4.8313,4.8313,4.7966,4.7966,247663,0
2007-06-12,4.7966,4.7966,4.7275,4.762,402956,0
2007-06-13,4.7506,4.7853,4.7506,4.7736,82259,0
2007-06-14,4.7793,4.7966,4.7681,4.7736,149719,0
2007-06-15,4.7736,4.8024,4.7736,4.7793,144138,0
2007-06-18,4.7793,4.7853,4.7793,4.7793,105617,0
2007-06-19,4.7793,4.8195,4.7793,4.8139,257946,0
2007-06-20,4.8024,4.8195,4.7793,4.8024,199394,0
2007-06-21,4.7966,4.8081,4.7793,4.7793,127760,0
2007-06-22,4.7793,4.854,4.7793,4.8251,1104815,0
2007-06-25,4.854,4.9056,4.8251,4.8943,667351,0
2007-06-26,4.8943,4.9113,4.854,4.8828,458729,0
2007-06-27,4.8828,4.8884,4.8481,4.8769,292809,0
2007-06-28,4.8769,4.8828,4.8595,4.8713,305705,0
2007-06-29,4.8713,4.8943,4.854,4.8595,237384,0
2007-07-02,4.8655,4.8828,4.8595,4.8828,262471,0
2007-07-03,4.8713,4.8828,4.8655,4.8655,99876,0
2007-07-05,4.8713,4.8769,4.854,4.854,90106,0
2007-07-06,4.8595,4.8655,4.8313,4.8313,174980,0
2007-07-09,4.8367,4.8428,4.8139,4.8428,119206,0
2007-07-10,4.8081,4.8313,4.7966,4.7966,180566,0
2007-07-11,4.8139,4.8313,4.8024,4.8081,174633,0
2007-07-12,4.8081,4.8313,4.7908,4.7966,175856,0
2007-07-13,4.8139,4.8195,4.7908,4.7908,169757,0
2007-07-16,4.7908,4.8367,4.7908,4.8367,163485,0
2007-07-17,4.8251,4.8367,4.8081,4.8139,154944,0
2007-07-18,4.7966,4.8313,4.7853,4.8081,236860,0
2007-07-19,4.7966,4.8139,4.762,4.7853,149533,0
2007-07-20,4.7793,4.8195,4.7793,4.8195,142569,0
2007-07-23,4.8139,4.8313,4.7853,4.7966,100221,0
2007-07-24,4.7908,4.8769,4.7736,4.8769,255329,0
2007-07-25,4.8481,4.8769,4.7908,4.8481,290886,0
2007-07-26,4.8195,4.8428,4.745,4.7853,147445,0
2007-07-27,4.7793,4.8024,4.757,4.757,139784,0
2007-07-30,4.762,4.7966,4.762,4.7681,93419,0
2007-07-31,4.7681,4.8024,4.757,4.757,93245,0
2007-08-01,4.762,4.7736,4.7162,4.7506,258117,0
2007-08-02,4.745,4.7681,4.7336,4.7391,91328,0
2007-08-03,4.7391,4.7793,4.7391,4.7506,135249,0
2007-08-06,4.7681,4.7681,4.7223,4.7506,221873,0
2007-08-07,4.745,4.745,4.7162,4.7275,427186,0
2007-08-08,4.7336,4.762,4.7223,4.745,188235,0
2007-08-09,4.7391,4.7736,4.7275,4.745,145356,0
2007-08-10,4.7275,4.7391,4.6704,4.676,241739,0
2007-08-13,4.676,4.7162,4.676,4.6935,123046,0
2007-08-14,4.6988,4.705,4.6819,4.6819,124441,0
2007-08-15,4.6874,4.705,4.6704,4.705,235810,0
2007-08-16,4.6819,4.6988,4.6075,4.676,413235,0
2007-08-17,4.6874,4.7336,4.6704,4.7336,197463,0
2007-08-20,4.7336,4.7793,4.676,4.6935,199730,0
2007-08-21,4.6874,4.762,4.659,4.762,104741,0
2007-08-22,4.7681,4.8195,4.745,4.757,158949,0
2007-08-23,4.757,4.7966,4.7506,4.7966,184743,0
2007-08-24,4.7853,4.8139,4.7736,4.7736,246444,0
2007-08-27,4.7793,4.8024,4.757,4.7736,231984,0
2007-08-28,4.762,4.8024,4.762,4.7736,138557,0
2007-08-29,4.7736,4.8251,4.7736,4.8195,146752,0
2007-08-30,4.8195,4.8367,4.8024,4.8195,112762,0
2007-08-31,4.8195,4.8428,4.7966,4.8428,120432,0
2007-09-04,4.8428,4.8713,4.8313,4.8481,252372,0
2007-09-05,4.8367,4.8595,4.8139,4.8367,134026,0
2007-09-06,4.8313,4.854,4.8251,4.8428,92023,0
2007-09-07,4.8428,4.854,4.8024,4.8428,157384,0
2007-09-10,4.8251,4.8595,4.7966,4.8313,224656,0
2007-09-11,4.8313,4.854,4.8313,4.8428,156858,0
2007-09-12,4.8367,4.8481,4.8139,4.8367,409926,0
2007-09-13,4.8428,4.8428,4.8081,4.8081,173245,0
2007-09-14,4.8195,4.8428,4.7736,4.7736,365480,0
2007-09-17,4.7793,4.8251,4.7793,4.8024,121651,0
2007-09-18,4.8081,4.8195,4.7908,4.8081,152331,0
2007-09-19,4.8024,4.8251,4.8024,4.8139,170976,0
2007-09-20,4.8251,4.8313,4.8081,4.8251,80515,0
2007-09-21,4.8139,4.8313,4.8081,4.8251,102836,0
2007-09-24,4.8367,4.8367,4.8139,4.8195,111007,0
2007-09-25,4.8313,4.8367,4.8024,4.8195,148846,0
2007-09-26,4.8195,4.8251,4.8024,4.8024,103176,0
2007-09-27,4.8195,4.8367,4.8024,4.8251,127931,0
2007-09-28,4.8251,4.8367,4.8024,4.8195,162783,0
2007-10-01,4.8251,4.8481,4.8081,4.8428,140647,0
2007-10-02,4.8428,4.8481,4.8251,4.8313,123922,0
2007-10-03,4.8313,4.8481,4.8251,4.8313,189973,0
2007-10-04,4.8313,4.8367,4.8139,4.8195,171153,0
2007-10-05,4.8195,4.8428,4.8195,4.8195,156858,0
2007-10-08,4.8251,4.8313,4.8139,4.8251,95339,0
2007-10-09,4.7966,4.8367,4.7853,4.8313,112237,0
2007-10-10,4.8139,4.8367,4.8139,4.8251,186143,0
2007-10-11,4.8367,4.8367,4.7853,4.7853,178651,0
2007-10-12,4.7908,4.8313,4.7908,4.7966,105449,0
2007-10-15,4.7966,4.8139,4.745,4.762,480162,0
2007-10-16,4.745,4.8024,4.7391,4.762,205485,0
2007-10-17,4.7736,4.8313,4.7736,4.7966,143964,0
2007-10-18,4.7853,4.8195,4.7681,4.7793,155467,0
2007-10-19,4.7793,4.7908,4.7391,4.757,420906,0
2007-10-22,4.757,4.7908,4.757,4.757,169226,0
2007-10-23,4.762,4.8024,4.762,4.7853,313553,0
2007-10-24,4.8024,4.8428,4.7966,4.8195,156685,0
2007-10-25,4.8024,4.8313,4.7966,4.8251,132280,0
2007-10-26,4.8081,4.8313,4.8024,4.8251,227101,0
2007-10-29,4.8195,4.8313,4.8139,4.8139,245576,0
2007-10-30,4.8139,4.8195,4.7853,4.7853,393718,0
2007-10-31,4.7966,4.8024,4.7908,4.7966,353109,0
2007-11-01,4.7966,4.8139,4.7793,4.7793,267706,0
2007-11-02,4.7966,4.8081,4.7793,4.7793,169580,0
2007-11-05,4.7853,4.7853,4.7681,4.7736,200257,0
2007-11-06,4.7793,4.7793,4.762,4.762,202177,0
2007-11-07,4.6474,4.7736,4.6474,4.757,227447,0
2007-11-08,4.757,4.8195,4.757,4.7793,375411,0
2007-11-09,4.7853,4.7966,4.7336,4.7391,153198,0
2007-11-12,4.7391,4.7391,4.7275,4.7275,296458,0
2007-11-13,4.7336,4.745,4.7162,4.7162,106844,0
2007-11-14,4.7162,4.7223,4.705,4.705,211408,0
2007-11-15,4.705,4.7162,4.705,4.705,114332,0
2007-11-16,4.705,4.7391,4.705,4.7105,203742,0
2007-11-19,4.7162,4.7223,4.7105,4.7105,115725,0
2007-11-20,4.7275,4.7391,4.7162,4.7336,124441,0
2007-11-21,4.7336,4.7793,4.7223,4.7681,164353,0
2007-11-23,4.757,4.7966,4.757,4.7681,44441,0
2007-11-26,4.762,4.7681,4.7506,4.7681,131247,0
2007-11-27,4.7736,4.7853,4.757,4.7853,90282,0
2007-11-28,4.7793,4.7853,4.7391,4.757,125134,0
2007-11-29,4.757,4.762,4.7391,4.745,153549,0
2007-11-30,4.745,4.7853,4.745,4.762,277641,0
2007-12-03,4.7908,4.8081,4.7736,4.7793,191891,0
2007-12-04,4.8081,4.8195,4.7793,4.7908,127428,0
2007-12-05,4.8024,4.8251,4.7966,4.8195,144834,0
2007-12-06,4.8081,4.8251,4.8081,4.8251,177071,0
2007-12-07,4.8195,4.8195,4.7853,4.7853,259691,0
2007-12-10,4.7966,4.8139,4.7793,4.7908,104224,0
2007-12-11,4.7853,4.7908,4.7162,4.7391,139435,0
2007-12-12,4.7162,4.762,4.6988,4.7105,165745,0
2007-12-13,4.6988,4.7336,4.6935,4.7105,127406,0
2007-12-14,4.6935,4.7391,4.6819,4.6988,257778,0
2007-12-17,4.6874,4.7105,4.6415,4.6415,314066,0
2007-12-18,4.6646,4.676,4.6474,4.6532,170281,0
2007-12-19,4.659,4.6819,4.6474,4.6646,246096,0
2007-12-20,4.6646,4.6874,4.659,4.6704,254551,0
2007-12-21,4.676,4.6935,4.6415,4.659,228858,0
2007-12-24,4.676,4.705,4.6704,4.6988,78600,0
2007-12-26,4.6819,4.7275,4.676,4.7275,231112,0
2007-12-27,4.705,4.7275,4.705,4.7223,149363,0
2007-12-28,4.7105,4.7275,4.6415,4.6988,181248,0
2007-12-31,4.705,4.7223,4.6935,4.7105,227053,0
2008-01-02,4.7223,4.7966,4.705,4.7908,174121,0
2008-01-03,4.8139,4.8251,4.7908,4.8251,184671,0
2008-01-04,4.8251,4.8428,4.8139,4.8139,234845,0
2008-01-07,4.8195,4.8713,4.8139,4.8313,244344,0
2008-01-08,4.8313,4.8713,4.8313,4.8713,275027,0
2008-01-09,4.8769,4.8943,4.8024,4.8713,271351,0
2008-01-10,4.8655,4.8884,4.8481,4.8655,222220,0
2008-01-11,4.8769,4.8943,4.854,4.8713,190146,0
2008-01-14,4.9001,4.9001,4.8367,4.8713,160513,0
2008-01-15,4.8713,4.9113,4.8481,4.8713,323592,0
2008-01-16,4.9001,4.9172,4.8828,4.9113,216539,0
2008-01-17,4.9172,4.9227,4.8195,4.8481,391165,0
2008-01-18,4.9056,4.9056,4.8024,4.8024,205619,0
2008-01-22,4.7793,4.9342,4.757,4.8024,199981,0
2008-01-23,4.8024,4.8481,4.8024,4.8313,147754,0
2008-01-24,4.8769,4.9056,4.8195,4.9056,141090,0
2008-01-25,4.854,4.9113,4.854,4.9113,163832,0
2008-01-28,4.8828,4.9342,4.8828,4.9227,190116,0
2008-01-29,4.9801,4.9858,4.8884,4.9287,151479,0
2008-01-30,4.9516,4.9516,4.8655,4.8713,166798,0
2008-01-31,4.8769,4.8943,4.8655,4.8769,153674,0
2008-02-01,4.8713,4.9001,4.8655,4.8828,492860,0
2008-02-04,4.9001,4.9227,4.8828,4.9172,156806,0
2008-02-05,4.9001,4.9287,4.8769,4.8769,109097,0
2008-02-06,4.8884,4.9001,4.8713,4.8713,249061,0
2008-02-07,4.9113,4.9113,4.8713,4.8769,139784,0
2008-02-08,4.8828,4.9113,4.8595,4.8713,112031,0
2008-02-11,4.8595,4.8943,4.8251,4.8251,127147,0
2008-02-12,4.8655,4.8655,4.8251,4.8595,106510,0
2008-02-13,4.8367,4.8713,4.4464,4.7793,603232,0
2008-02-14,4.7853,4.7908,4.7223,4.7336,169276,0
2008-02-15,4.7275,4.9227,4.7275,4.757,414639,0
2008-02-19,4.7506,4.762,4.7391,4.762,177394,0
2008-02-20,4.7336,4.745,4.6819,4.6819,244662,0
2008-02-21,4.7223,4.7506,4.6819,4.6819,171576,0
2008-02-22,4.6935,4.745,4.6935,4.7275,113184,0
2008-02-25,4.7336,4.7391,4.705,4.7275,168383,0
2008-02-26,4.7336,4.757,4.7162,4.757,80914,0
2008-02-27,4.7506,4.7853,4.745,4.7793,166611,0
2008-02-28,4.7736,4.8024,4.7736,4.7908,100739,0
2008-02-29,4.8139,4.8195,4.7391,4.7391,128803,0
2008-03-03,4.7391,4.854,4.7391,4.8024,85928,0
2008-03-04,4.8481,4.8481,4.7336,4.7336,161853,0
2008-03-05,4.745,4.7681,4.745,4.757,87093,0
2008-03-06,4.762,4.762,4.7105,4.7162,265265,0
2008-03-07,4.7105,4.7336,4.7105,4.7223,146961,0
2008-03-10,4.6935,4.7223,4.676,4.676,184717,0
2008-03-11,4.6935,4.7223,4.6474,4.6704,133387,0
2008-03-12,4.6532,4.6874,4.6474,4.6819,167215,0
2008-03-13,4.6532,4.6874,4.6532,4.6819,103794,0
2008-03-14,4.6874,4.6988,4.676,4.6988,211915,0
2008-03-17,4.6646,4.6704,4.6185,4.6247,143053,0
2008-03-18,4.6361,4.7105,4.6361,4.705,134390,0
2008-03-19,4.7223,4.7736,4.7223,4.7736,213949,0
2008-03-20,4.745,4.7681,4.5899,4.7506,122917,0
2008-03-24,4.7506,4.7506,4.7223,4.7336,222744,0
2008-03-25,4.7162,4.7506,4.6874,4.7391,110486,0
2008-03-26,4.7736,4.7736,4.7162,4.7506,102095,0
2008-03-27,4.7336,4.9745,4.7223,4.7853,266586,0
2008-03-28,4.7681,4.7793,4.7336,4.745,126016,0
2008-03-31,4.762,4.762,4.7162,4.7162,207225,0
2008-04-01,4.7162,4.757,4.7162,4.757,122525,0
2008-04-02,4.7223,4.7506,4.7223,4.7506,75339,0
2008-04-03,4.7275,4.7506,4.7275,4.7275,119653,0
2008-04-04,4.7275,4.757,4.7223,4.745,149882,0
2008-04-07,4.757,4.7681,4.745,4.757,125134,0
2008-04-08,4.7736,4.7736,4.745,4.757,109460,0
2008-04-09,4.745,4.757,4.7162,4.7391,77412,0
2008-04-10,4.7275,4.7681,4.7275,4.762,89578,0
2008-04-11,4.745,4.7853,4.7391,4.7853,101233,0
2008-04-14,4.7736,4.7908,4.762,4.7736,99797,0
2008-04-15,4.762,4.8251,4.757,4.762,99424,0
2008-04-16,4.762,4.8428,4.762,4.8195,139388,0
2008-04-17,4.762,4.8595,4.762,4.8595,144773,0
2008-04-18,4.8428,4.8713,4.7853,4.8195,233902,0
2008-04-21,4.8024,4.8828,4.8024,4.8081,371290,0
2008-04-22,4.8139,4.8828,4.7681,4.8081,673720,0
2008-04-23,4.8081,4.8655,4.7908,4.8139,122599,0
2008-04-24,4.8595,4.8595,4.8195,4.8195,139227,0
2008-04-25,4.8195,4.8481,4.8195,4.8195,146875,0
2008-04-28,4.8367,4.854,4.8024,4.8428,218717,0
2008-04-29,4.8595,4.8655,4.8313,4.8655,139578,0
2008-04-30,4.8713,4.8769,4.8428,4.8655,206028,0
2008-05-01,4.8713,4.9056,4.8595,4.8769,197145,0
2008-05-02,4.8769,4.8769,4.8428,4.8655,205068,0
2008-05-05,4.8655,4.8655,4.8313,4.8428,272802,0
2008-05-06,4.8367,4.8655,4.8367,4.8367,152342,0
2008-05-07,4.854,4.8655,4.8251,4.8313,264566,0
2008-05-08,4.8428,4.8595,4.8428,4.8595,99451,0
2008-05-09,4.8595,4.8713,4.8367,4.8655,94666,0
2008-05-12,4.8595,4.8884,4.8481,4.8713,111765,0
2008-05-13,4.854,4.8769,4.8367,4.8655,101967,0
2008-05-14,4.8367,4.8769,4.8367,4.8769,155721,0
2008-05-15,4.8769,4.9001,4.8595,4.8595,108305,0
2008-05-16,4.8884,4.8884,4.854,4.8828,104361,0
2008-05-19,4.8713,4.8884,4.8367,4.8428,87794,0
2008-05-20,4.8367,4.8769,4.8313,4.8655,156188,0
2008-05-21,4.8769,4.8828,4.8428,4.8828,126820,0
2008-05-22,4.8769,4.8769,4.8139,4.8195,157092,0
2008-05-23,4.8195,4.8655,4.8195,4.8595,141363,0
2008-05-27,4.8367,4.8655,4.8367,4.8595,111585,0
2008-05-28,4.8367,4.8595,4.8251,4.8251,94690,0
2008-05-29,4.8367,4.8595,4.8367,4.8481,221777,0
2008-05-30,4.8428,4.8713,4.8081,4.8313,135143,0
2008-06-02,4.8481,4.854,4.8313,4.8481,96427,0
2008-06-03,4.854,4.854,4.8367,4.8481,70143,0
2008-06-04,4.8367,4.8481,4.8313,4.8313,138819,0
2008-06-05,4.8367,4.8481,4.8251,4.8428,143027,0
2008-06-06,4.8313,4.8828,4.8313,4.8828,192618,0
2008-06-09,4.8713,4.8828,4.8367,4.8367,195285,0
2008-06-10,4.8195,4.854,4.8024,4.8139,228790,0
2008-06-11,4.7908,4.8024,4.7681,4.7681,178469,0
2008-06-12,4.7853,4.7853,4.7391,4.745,189198,0
2008-06-13,4.7336,4.757,4.7162,4.7391,221304,0
2008-06-16,4.757,4.7681,4.7336,4.745,78744,0
2008-06-17,4.757,4.7736,4.7391,4.745,93140,0
2008-06-18,4.745,4.762,4.7391,4.7506,156585,0
2008-06-19,4.7506,4.762,4.745,4.757,224633,0
2008-06-20,4.7336,4.762,4.7336,4.7336,248963,0
2008-06-23,4.7391,4.762,4.7336,4.7336,272011,0
2008-06-24,4.7336,4.757,4.7275,4.7336,118671,0
2008-06-25,4.7336,4.8367,4.7336,4.762,185660,0
2008-06-26,4.762,4.7966,4.7506,4.7793,132270,0
2008-06-27,4.7908,4.7908,4.7336,4.7336,114082,0
2008-06-30,4.745,4.757,4.7223,4.7275,154027,0
2008-07-01,4.745,4.745,4.7223,4.7336,131757,0
2008-07-02,4.745,4.745,4.6874,4.6874,181649,0
2008-07-03,4.7105,4.7223,4.6874,4.7223,128573,0
2008-07-07,4.7336,4.7336,4.6874,4.6874,139620,0
2008-07-08,4.7105,4.7966,4.6874,4.705,154619,0
2008-07-09,4.7105,4.7336,4.6988,4.7275,188906,0
2008-07-10,4.7275,4.7391,4.6988,4.7391,140713,0
2008-07-11,4.7336,4.8139,4.7223,4.7223,127185,0
2008-07-14,4.7105,4.7105,4.659,4.6704,174461,0
2008-07-15,4.659,4.7681,4.63,4.6532,127217,0
2008-07-16,4.6134,4.6819,4.6134,4.6361,199175,0
2008-07-17,4.63,4.676,4.6247,4.6247,176935,0
2008-07-18,4.6361,4.6988,4.6247,4.6646,65079,0
2008-07-21,4.6935,4.6935,4.6361,4.676,153880,0
2008-07-22,4.6361,4.7223,4.6247,4.7223,126233,0
2008-07-23,4.6874,4.7105,4.6532,4.6988,111790,0
2008-07-24,4.676,4.705,4.659,4.659,171032,0
2008-07-25,4.676,4.6935,4.659,4.6704,119865,0
2008-07-28,4.6704,4.6988,4.659,4.6704,149407,0
2008-07-29,4.6704,4.7162,4.6646,4.6935,116824,0
2008-07-30,4.705,4.7162,4.6819,4.6988,112718,0
2008-07-31,4.705,4.7391,4.6935,4.7275,99497,0
2008-08-01,4.7506,4.7506,4.6874,4.7391,152147,0
2008-08-04,4.7336,4.762,4.7105,4.7105,98061,0
2008-08-05,4.705,4.7391,4.6819,4.7391,145423,0
2008-08-06,4.7162,4.745,4.705,4.7336,133553,0
2008-08-07,4.7336,4.7336,4.6819,4.6874,137240,0
2008-08-08,4.6874,4.7275,4.6874,4.7162,89894,0
2008-08-11,4.7105,4.7162,4.6819,4.6988,116936,0
2008-08-12,4.6935,4.6988,4.5384,4.676,155111,0
2008-08-13,4.6704,4.7275,4.6646,4.676,126382,0
2008-08-14,4.6704,4.6935,4.6646,4.6704,123504,0
2008-08-15,4.6704,4.6819,4.6361,4.6361,189188,0
2008-08-18,4.6415,4.7105,4.6185,4.63,213048,0
2008-08-19,4.63,4.6935,4.5899,4.6532,131715,0
2008-08-20,4.6361,4.676,4.63,4.676,48084,0
2008-08-21,4.6532,4.676,4.6474,4.676,87819,0
2008-08-22,4.6704,4.705,4.659,4.705,102112,0
2008-08-25,4.705,4.705,4.6819,4.705,118637,0
2008-08-26,4.6988,4.7223,4.6935,4.7223,160162,0
2008-08-27,4.7105,4.7105,4.6646,4.6874,151193,0
2008-08-28,4.6935,4.7506,4.659,4.7223,204298,0
2008-08-29,4.7162,4.7223,4.7105,4.7223,65071,0
2008-09-02,4.705,4.7223,4.6988,4.6988,143271,0
2008-09-03,4.705,4.7336,4.6988,4.7336,105845,0
2008-09-04,4.7391,4.7391,4.6935,4.705,124692,0
2008-09-05,4.6874,4.705,4.676,4.6988,113575,0
2008-09-08,4.6988,4.7162,4.6935,4.7105,96580,0
2008-09-09,4.6988,4.7162,4.6935,4.7162,92080,0
2008-09-10,4.6874,4.705,4.6532,4.705,96560,0
2008-09-11,4.6646,4.6988,4.63,4.6415,122477,0
2008-09-12,4.63,4.6819,4.6185,4.6415,137402,0
2008-09-15,4.5962,4.6646,4.4347,4.4699,317270,0
2008-09-16,4.4007,4.5614,4.0166,4.4123,361749,0
2008-09-17,4.177,4.2974,4.1253,4.2804,590695,0
2008-09-18,4.3033,4.3893,4.1882,4.2517,316591,0
2008-09-19,4.3837,4.4867,4.2517,4.4867,292205,0
2008-09-22,4.4347,4.4699,4.4182,4.4464,149931,0
2008-09-23,4.4982,4.4982,4.4464,4.4699,141829,0
2008-09-24,4.4464,4.4924,4.4412,4.4867,136574,0
2008-09-25,4.481,4.7223,4.4464,4.4699,295622,0
2008-09-26,4.3724,4.4347,4.3607,4.4237,221916,0
2008-09-29,4.3033,4.3489,4.1594,4.177,211382,0
2008-09-30,4.1542,4.2919,4.1542,4.2172,250580,0
2008-10-01,4.1542,4.4295,4.1312,4.3777,116000,0
2008-10-02,4.4295,4.4295,4.3033,4.3148,208337,0
2008-10-03,4.2517,4.3203,4.2517,4.3087,57486,0
2008-10-06,4.1368,4.2403,3.8671,4.2172,458765,0
2008-10-07,4.0166,4.1828,3.8789,3.8789,211339,0
2008-10-08,3.7237,3.9704,3.4427,3.6433,866008,0
2008-10-09,3.5632,3.7008,3.5632,3.6433,812907,0
2008-10-10,3.6375,4.2457,3.3159,3.5745,955591,0
2008-10-13,3.632,4.0166,3.632,4.0166,221475,0
2008-10-14,4.1657,4.3033,3.8558,3.9417,300231,0
2008-10-15,3.9304,4.1024,3.9014,3.9704,243928,0
2008-10-16,4.0734,4.1594,3.9876,4.0394,126742,0
2008-10-17,3.9474,4.1312,3.8956,4.0624,102495,0
2008-10-20,4.1542,4.1594,4.022,4.0912,235692,0
2008-10-21,4.1312,4.1542,4.0332,4.0447,118797,0
2008-10-22,4.0447,4.3372,4.0166,4.0734,244846,0
2008-10-23,4.0049,4.1081,3.9592,3.9876,189591,0
2008-10-24,3.6607,4.0394,3.6607,3.8902,164816,0
2008-10-27,3.7869,3.9304,3.7869,3.9127,117617,0
2008-10-28,3.9876,3.9876,3.9363,3.9417,140535,0
2008-10-29,3.9821,3.9821,3.8671,3.8731,104469,0
2008-10-30,3.8731,3.9304,3.8731,3.8956,546867,0
2008-10-31,3.9014,4.0963,3.8956,4.0963,122953,0
2008-11-03,4.0394,4.0394,3.9304,3.9417,589008,0
2008-11-04,3.9876,3.9876,3.9531,3.9876,288488,0
2008-11-05,3.9876,4.0734,3.9014,3.9417,423430,0
2008-11-06,3.9304,3.9876,3.9304,3.9474,285581,0
2008-11-07,3.9242,3.9876,3.919,3.9763,238642,0
2008-11-10,3.9763,4.0447,3.9763,3.9876,170555,0
2008-11-11,3.8271,3.9876,3.8271,3.9821,204350,0
2008-11-12,3.9304,3.9935,3.8844,3.9417,170683,0
2008-11-13,3.9127,4.3033,3.9127,3.9704,352395,0
2008-11-14,3.9704,4.0394,3.9127,3.9417,136413,0
2008-11-17,3.9647,4.0106,3.8558,3.919,105974,0
2008-11-18,3.9704,3.9704,3.7294,3.8731,205867,0
2008-11-19,3.9014,3.9014,3.5286,3.6375,379310,0
2008-11-20,3.4999,3.7181,3.4427,3.4713,408787,0
2008-11-21,3.4597,3.6146,3.4427,3.6146,312754,0
2008-11-24,3.5575,3.7695,3.4314,3.7008,159751,0
2008-11-25,3.7067,3.8956,3.6774,3.7579,198717,0
2008-11-26,3.7579,3.8731,3.7294,3.8444,186957,0
2008-11-28,3.8902,3.9876,3.8789,3.9474,95659,0
2008-12-01,3.8042,3.9474,3.8042,3.8844,170310,0
2008-12-02,4.0166,4.0166,3.8558,3.9935,179772,0
2008-12-03,3.9592,3.9821,3.8497,3.8671,366195,0
2008-12-04,3.8671,3.919,3.8444,3.8444,140121,0
2008-12-05,3.8042,3.9592,3.7406,3.8789,309250,0
2008-12-08,3.9304,3.9304,3.8327,3.8444,303266,0
2008-12-09,3.8444,3.9127,3.7869,3.7983,302176,0
2008-12-10,3.8444,3.8731,3.7294,3.7523,201979,0
2008-12-11,3.8444,3.8444,3.7406,3.8158,206058,0
2008-12-12,3.7294,3.8444,3.7237,3.7927,148880,0
2008-12-15,3.8381,3.8956,3.7869,3.7983,289152,0
2008-12-16,3.7983,3.9592,3.7983,3.9127,248377,0
2008-12-17,3.9474,4.0106,3.9014,4.0106,294935,0
2008-12-18,4.0106,4.0394,3.9763,4.0166,447208,0
2008-12-19,4.1882,4.223,3.9876,4.085,288153,0
2008-12-22,4.0447,4.1312,4.0166,4.0624,144031,0
2008-12-23,4.1312,4.1312,4.0279,4.068,262564,0
2008-12-24,4.0049,4.171,3.9992,4.1198,154413,0
2008-12-26,4.085,4.1594,4.0734,4.1081,311723,0
2008-12-29,4.1481,4.1657,4.0734,4.0734,359523,0
2008-12-30,4.1137,4.1882,4.0734,4.1024,400973,0
2008-12-31,4.1312,4.355,4.1024,4.2116,375971,0
2009-01-02,4.2284,4.4412,4.1882,4.355,281968,0
2009-01-05,4.3724,4.3724,4.3033,4.3203,350094,0
2009-01-06,4.3259,4.3661,4.2858,4.3148,412594,0
2009-01-07,4.3893,4.395,4.2457,4.3433,518388,0
2009-01-08,4.3661,4.4007,4.3033,4.3322,121480,0
2009-01-09,4.355,4.3893,4.3087,4.3322,242609,0
2009-01-12,4.3322,4.4007,4.1481,4.2457,659914,0
2009-01-13,4.2172,4.3433,4.2116,4.3087,290245,0
2009-01-14,4.2457,4.3489,4.2342,4.2858,232793,0
2009-01-15,4.3033,4.3259,4.2,4.3259,281461,0
2009-01-16,4.3148,4.4123,4.2749,4.3724,602740,0
2009-01-20,4.395,4.4123,4.2403,4.2858,351345,0
2009-01-21,4.2858,4.2858,4.1943,4.257,337642,0
2009-01-22,4.1882,4.3259,4.171,4.2403,394422,0
2009-01-23,4.2342,4.3433,4.1943,4.3322,257757,0
2009-01-26,4.3033,4.3724,4.2635,4.2804,256145,0
2009-01-27,4.3607,4.3607,4.2749,4.2858,244381,0
2009-01-28,4.3033,4.3322,4.2749,4.3148,240551,0
2009-01-29,4.3033,4.3322,4.223,4.3259,257594,0
2009-01-30,4.2858,4.3607,4.2858,4.3607,215914,0
2009-02-02,4.3607,4.3893,4.3372,4.3893,224261,0
2009-02-03,4.3724,4.5441,4.3607,4.5441,225537,0
2009-02-04,4.4525,4.458,4.3724,4.4464,217984,0
2009-02-05,4.4066,4.458,4.3372,4.4182,252434,0
2009-02-06,4.4412,4.4412,4.3372,4.3777,270295,0
2009-02-09,4.3322,4.4007,4.2749,4.4007,322224,0
2009-02-10,4.3837,4.4123,4.3724,4.4066,338065,0
2009-02-11,4.4123,4.4347,4.3203,4.3837,375376,0
2009-02-12,4.3837,4.4123,4.3607,4.4123,252164,0
2009-02-13,4.395,4.4182,4.3607,4.3837,286694,0
2009-02-17,4.355,4.355,4.3033,4.3203,245562,0
2009-02-18,4.3087,4.3322,4.1943,4.2688,259252,0
2009-02-19,4.2749,4.4007,4.1828,4.2635,379858,0
2009-02-20,4.177,4.355,4.0279,4.3489,369590,0
2009-02-23,4.3148,4.3322,3.9242,4.0166,482172,0
2009-02-24,4.1081,4.2342,3.9876,4.1081,283783,0
2009-02-25,4.0912,4.1429,4.0624,4.1368,166228,0
2009-02-26,4.1882,4.2116,4.1481,4.2,291229,0
2009-02-27,4.2,4.2858,4.0563,4.2172,213630,0
2009-03-02,4.1198,4.2056,3.9935,4.0394,361407,0
2009-03-03,4.0394,4.1312,4.0166,4.0734,488375,0
2009-03-04,4.1198,4.1828,4.085,4.1368,286202,0
2009-03-05,4.1481,4.1828,4.0394,4.1081,194174,0
2009-03-06,4.0912,4.1882,3.8902,3.9992,228863,0
2009-03-09,3.8844,3.9935,3.8731,3.8956,268432,0
2009-03-10,3.9592,3.9592,3.8844,3.9363,237531,0
2009-03-11,3.9127,4.0166,3.8844,4.0106,325986,0
2009-03-12,3.9592,4.0963,3.9474,4.085,248054,0
2009-03-13,4.0798,4.1481,4.0509,4.1198,163360,0
2009-03-16,4.0963,4.1481,4.085,4.1024,94011,0
2009-03-17,4.1429,4.1481,4.0447,4.0734,194029,0
2009-03-18,4.0447,4.257,4.0447,4.223,272734,0
2009-03-19,4.177,4.257,4.068,4.1594,229990,0
2009-03-20,4.2172,4.2172,4.0798,4.1081,324154,0
2009-03-23,4.1312,4.2457,4.1198,4.171,228865,0
2009-03-24,4.2116,4.2172,4.1542,4.2172,184942,0
2009-03-25,4.2056,4.2749,4.2,4.2749,273916,0
2009-03-26,4.2919,4.2919,4.171,4.2172,191175,0
2009-03-27,4.2172,4.2457,4.1594,4.2116,158249,0
2009-03-30,4.1542,4.1882,4.1137,4.1594,130902,0
2009-03-31,4.2,4.2172,4.1312,4.177,164464,0
2009-04-01,4.1657,4.2172,4.1657,4.2172,141615,0
2009-04-02,4.2116,4.2172,4.177,4.2172,350892,0
2009-04-03,4.1828,4.2284,4.1481,4.2284,227698,0
2009-04-06,4.2116,4.257,4.1657,4.2172,236410,0
2009-04-07,4.2,4.2172,4.1828,4.2172,138001,0
2009-04-08,4.2457,4.2688,4.2172,4.2688,104538,0
2009-04-09,4.2804,4.3322,4.2635,4.3259,379849,0
2009-04-13,4.2974,4.3148,4.2403,4.3087,178467,0
2009-04-14,4.2635,4.3777,4.2635,4.3433,214588,0
2009-04-15,4.355,4.3607,4.2749,4.3148,509956,0
2009-04-16,4.3148,4.3489,4.3087,4.3322,281982,0
2009-04-17,4.355,4.5209,4.3148,4.3837,350034,0
2009-04-20,4.3893,4.4347,4.2517,4.2749,235454,0
2009-04-21,4.2517,4.2858,4.1828,4.2749,524408,0
2009-04-22,4.223,4.3259,4.223,4.2919,204428,0
2009-04-23,4.2919,4.3777,4.2858,4.3724,228909,0
2009-04-24,4.3607,4.4182,4.3372,4.4182,197508,0
2009-04-27,4.2457,4.3607,4.2457,4.3322,243425,0
2009-04-28,4.3322,4.3433,4.2919,4.3259,159858,0
2009-04-29,4.3489,4.3661,4.3148,4.3661,254731,0
2009-04-30,4.4347,4.481,4.355,4.4066,187604,0
2009-05-01,4.4123,4.5041,4.3837,4.5041,167089,0
2009-05-04,4.5323,4.5384,4.4007,4.4464,337004,0
2009-05-05,4.4639,4.4639,4.4007,4.4295,118678,0
2009-05-06,4.4639,4.5209,4.4347,4.4982,273621,0
2009-05-07,4.5041,4.5157,4.4525,4.481,299444,0
2009-05-08,4.4924,4.4924,4.4464,4.4639,249586,0
2009-05-11,4.4525,4.458,4.3893,4.3893,184392,0
2009-05-12,4.4007,4.4347,4.3893,4.4182,183082,0
2009-05-13,4.4237,4.4295,4.3724,4.3893,150414,0
2009-05-14,4.3837,4.3837,4.3322,4.3322,197417,0
2009-05-15,4.3433,4.3661,4.3033,4.3372,241568,0
2009-05-18,4.3372,4.3837,4.3372,4.3607,331664,0
2009-05-19,4.3724,4.4464,4.3489,4.4412,290513,0
2009-05-20,4.458,4.4699,4.3837,4.4347,254960,0
2009-05-21,4.4123,4.458,4.4123,4.4237,121681,0
2009-05-22,4.4237,4.4699,4.395,4.4464,209581,0
2009-05-26,4.4182,4.5441,4.4182,4.5323,235762,0
2009-05-27,4.5157,4.5441,4.5041,4.5041,204106,0
2009-05-28,4.5271,4.5555,4.5097,4.5441,183839,0
2009-05-29,4.5271,4.5555,4.5157,4.55,114762,0
2009-06-01,4.5555,4.8481,4.5323,4.5731,457322,0
2009-06-02,4.5899,4.6361,4.5555,4.5845,180276,0
2009-06-03,4.5785,4.6474,4.5731,4.6134,197271,0
2009-06-04,4.6185,4.6474,4.6015,4.6415,200245,0
2009-06-05,4.6474,4.6532,4.6015,4.6474,133144,0
2009-06-08,4.5962,4.6247,4.5731,4.6134,132717,0
2009-06-09,4.5962,4.6134,4.5555,4.5785,136731,0
2009-06-10,4.5899,4.676,4.5271,4.5731,174513,0
2009-06-11,4.55,4.6075,4.5157,4.5899,153959,0
2009-06-12,4.5441,4.6015,4.5323,4.5731,184454,0
2009-06-15,4.5845,4.6015,4.4699,4.6015,257987,0
2009-06-16,4.6361,4.6415,4.5899,4.6185,193260,0
2009-06-17,4.63,4.63,4.5097,4.5785,180750,0
2009-06-18,4.6075,4.6474,4.55,4.6247,286109,0
2009-06-19,4.6247,4.63,4.6015,4.6247,159265,0
2009-06-22,4.6185,4.6415,4.5899,4.6075,337954,0
2009-06-23,4.6247,4.6247,4.5785,4.6134,122136,0
2009-06-24,4.6361,4.6532,4.6015,4.6415,186958,0
2009-06-25,4.6185,4.6415,4.6134,4.6361,166860,0
2009-06-26,4.6474,4.676,4.6474,4.659,127180,0
2009-06-29,4.6704,4.676,4.6415,4.676,196745,0
2009-06-30,4.6819,4.6819,4.6415,4.6819,129735,0
2009-07-01,4.6704,4.7336,4.6704,4.7275,330294,0
2009-07-02,4.7391,4.757,4.676,4.7336,241976,0
2009-07-06,4.7391,4.7391,4.6532,4.6704,202209,0
2009-07-07,4.676,4.6935,4.6532,4.6704,162821,0
2009-07-08,4.6704,4.7336,4.659,4.7105,246875,0
2009-07-09,4.7105,4.7506,4.6935,4.7275,169801,0
2009-07-10,4.7336,4.762,4.6988,4.7336,119703,0
2009-07-13,4.6935,4.7736,4.6935,4.745,176698,0
2009-07-14,4.757,4.757,4.7162,4.7223,233211,0
2009-07-15,4.7275,4.7275,4.6874,4.6988,177175,0
2009-07-16,4.6935,4.7391,4.6704,4.7391,169757,0
2009-07-17,4.7275,4.7506,4.6874,4.7506,128060,0
2009-07-20,4.7506,4.7506,4.7162,4.7336,118818,0
2009-07-21,4.705,4.757,4.6988,4.7506,192429,0
2009-07-22,4.7391,4.7908,4.7391,4.7681,202435,0
2009-07-23,4.7736,4.8481,4.7736,4.8367,232145,0
2009-07-24,4.8367,4.8367,4.7908,4.8367,139993,0
2009-07-27,4.8428,4.8428,4.8024,4.8195,154794,0
2009-07-28,4.7966,4.8195,4.745,4.7681,261024,0
2009-07-29,4.7681,4.8195,4.757,4.7793,217596,0
2009-07-30,5.0606,5.0606,4.8024,4.8251,180180,0
2009-07-31,4.8595,4.8884,4.8313,4.8713,207634,0
2009-08-03,4.854,4.9573,4.8481,4.9001,270970,0
2009-08-04,4.9342,4.9858,4.9113,4.9287,404742,0
2009-08-05,4.9342,4.9633,4.9056,4.9633,238707,0
2009-08-06,4.9633,4.9633,4.9113,4.9342,206546,0
2009-08-07,4.9457,4.9457,4.9001,4.9113,246828,0
2009-08-10,4.9287,4.9287,4.854,4.9172,227486,0
2009-08-11,4.8769,4.9227,4.8655,4.9172,213928,0
2009-08-12,4.9227,4.9516,4.8943,4.9457,187856,0
2009-08-13,4.9516,4.9801,4.8943,4.9516,357690,0
2009-08-14,5.3934,5.3934,4.9402,4.9457,208219,0
2009-08-17,4.9056,4.9745,4.9056,4.9688,274789,0
2009-08-18,4.9688,4.9801,4.9516,4.9801,359428,0
2009-08-19,4.9516,4.9633,4.9113,4.9516,113325,0
2009-08-20,4.9516,4.9688,4.9287,4.9688,185481,0
2009-08-21,4.9342,4.9688,4.9342,4.9516,208591,0
2009-08-24,4.9457,4.9688,4.9227,4.9287,273984,0
2009-08-25,4.9573,4.9573,4.8943,4.9113,219824,0
2009-08-26,4.9172,4.9402,4.9001,4.9113,167072,0
2009-08-27,4.9287,4.9633,4.9113,4.9573,196523,0
2009-08-28,4.9688,4.9745,4.9287,4.9457,166870,0
2009-08-31,4.9745,5.0321,4.9402,4.9633,307340,0
2009-09-01,4.9688,5.0087,4.9457,4.9917,261378,0
2009-09-02,5.0034,5.0034,4.9688,4.9801,192047,0
2009-09-03,4.9917,4.9917,4.9516,4.9688,191611,0
2009-09-04,4.9858,4.9858,4.9633,4.9801,127442,0
2009-09-08,4.9917,5.0087,4.9633,4.9633,150531,0
2009-09-09,4.9858,5.0087,4.9633,4.9974,140211,0
2009-09-10,4.9917,5.0034,4.9633,4.9974,149947,0
2009-09-11,4.9974,5.0203,4.9858,5.0146,136673,0
2009-09-14,5.0262,5.0492,5.0034,5.0376,356759,0
2009-09-15,5.055,5.055,5.0087,5.0321,204455,0
2009-09-16,5.0321,5.0777,5.0321,5.0719,153570,0
2009-09-17,5.0833,5.101,5.0146,5.0203,319098,0
2009-09-18,5.055,5.0896,5.0203,5.0662,259974,0
2009-09-21,5.0777,5.1062,5.055,5.1062,181609,0
2009-09-22,5.1062,5.1236,5.0719,5.1179,284360,0
2009-09-23,5.1125,5.1295,5.0662,5.0719,211006,0
2009-09-24,5.1062,5.1062,5.0662,5.0896,166157,0
2009-09-25,5.0947,5.1236,5.0719,5.1236,216785,0
2009-09-28,5.1581,5.1813,5.0896,5.101,266625,0
2009-09-29,5.1295,5.1696,5.1125,5.1696,134004,0
2009-09-30,5.1924,5.1924,5.1409,5.1638,232302,0
2009-10-01,5.1696,5.1867,5.1236,5.1466,223105,0
2009-10-02,5.1581,5.1867,5.1295,5.1638,218671,0
2009-10-05,5.1867,5.1867,5.1179,5.135,200171,0
2009-10-06,5.1466,5.1754,5.0947,5.1236,253672,0
2009-10-07,5.1581,5.1638,5.0833,5.0947,236019,0
2009-10-08,5.1466,5.1696,5.1062,5.1236,242258,0
2009-10-09,5.135,5.1409,5.1125,5.135,173137,0
2009-10-12,5.1125,5.1466,5.0833,5.1236,171993,0
2009-10-13,5.1125,5.1125,5.0719,5.0833,84892,0
2009-10-14,5.1125,5.135,5.0777,5.1295,408441,0
2009-10-15,5.1295,5.1295,5.055,5.1062,290718,0
2009-10-16,5.0606,5.1295,5.055,5.1295,182015,0
2009-10-19,5.1466,5.1466,5.0087,5.0376,392085,0
2009-10-20,5.0492,5.0719,5.0203,5.0662,227920,0
2009-10-21,5.0833,5.1295,5.0662,5.1062,322071,0
2009-10-22,5.1295,5.1466,5.0947,5.1409,239920,0
2009-10-23,5.1179,5.1466,5.0833,5.0833,275518,0
2009-10-26,5.1062,5.135,5.0435,5.0606,260848,0
2009-10-27,5.0777,5.101,5.0606,5.0833,182595,0
2009-10-28,5.101,5.1179,5.0321,5.0376,258520,0
2009-10-29,5.1179,5.1179,4.9801,4.9974,293720,0
2009-10-30,5.0662,5.0662,4.9172,4.9688,427929,0
2009-11-02,4.9342,5.0203,4.9342,5.0146,179370,0
2009-11-03,4.9974,5.0262,4.9858,5.0087,101948,0
2009-11-04,5.0321,5.0321,4.9688,4.9745,287530,0
2009-11-05,5.0087,5.0087,4.9402,4.9402,195397,0
2009-11-06,4.9688,5.0146,4.9516,4.9917,227881,0
2009-11-09,5.0087,5.0087,4.9573,5.0034,319959,0
2009-11-10,4.9917,5.0087,4.9573,5.0087,290051,0
2009-11-11,5.0087,5.055,5.0087,5.0262,256720,0
2009-11-12,5.055,5.055,5.0087,5.0087,279045,0
2009-11-13,5.0203,5.0203,4.9688,5.0203,182906,0
2009-11-16,5.0262,5.0777,5.0087,5.055,174864,0
2009-11-17,5.0719,5.0719,5.0203,5.0492,183340,0
2009-11-18,5.0203,5.0492,4.9227,5.0262,231012,0
2009-11-19,5.0376,5.0376,4.9457,4.9917,336072,0
2009-11-20,4.9917,5.0376,4.9801,5.0376,244746,0
2009-11-23,5.0492,5.0833,5.0376,5.0719,145663,0
2009-11-24,5.0896,5.1125,5.0606,5.1125,199535,0
2009-11-25,5.1466,5.1466,5.101,5.135,188595,0
2009-11-27,5.135,5.1581,5.1179,5.1581,123921,0
2009-11-30,5.1696,5.1696,5.135,5.1409,183083,0
2009-12-01,5.1638,5.1924,5.1581,5.1867,278329,0
2009-12-02,5.1924,5.1924,5.1638,5.1813,196263,0
2009-12-03,5.1813,5.2039,5.1813,5.2039,465592,0
2009-12-04,5.2039,5.2215,5.1813,5.1813,299880,0
2009-12-07,5.21,5.2152,5.1754,5.2152,222649,0
2009-12-08,5.21,5.2443,5.2039,5.2382,334043,0
2009-12-09,5.2215,5.2215,5.1867,5.21,260805,0
2009-12-10,5.2152,5.2152,5.1696,5.1754,238991,0
2009-12-11,5.1924,5.1924,5.1638,5.1813,200693,0
2009-12-14,5.1754,5.1813,5.1466,5.1581,184621,0
2009-12-15,5.1696,5.1867,5.1581,5.1638,171469,0
2009-12-16,5.1696,5.1986,5.1409,5.1986,222457,0
2009-12-17,5.1986,5.2443,5.1867,5.2443,152246,0
2009-12-18,5.2382,5.2443,5.1986,5.21,240945,0
2009-12-21,5.2329,5.2443,5.21,5.2382,202633,0
2009-12-22,5.2329,5.2499,5.2152,5.2499,223064,0
2009-12-23,5.2499,5.2499,5.1986,5.2329,335520,0
2009-12-24,5.2669,5.2731,5.2443,5.2731,109044,0
2009-12-28,5.2731,5.2784,5.2215,5.2731,118816,0
2009-12-29,5.2669,5.2731,5.2499,5.2669,136579,0
2009-12-30,5.2731,5.2784,5.2554,5.2784,149338,0
2009-12-31,5.2957,5.2957,5.2382,5.2669,132113,0
2010-01-04,5.2784,5.2784,5.2554,5.2731,265842,0
2010-01-05,5.2784,5.2784,5.2152,5.2617,223702,0
2010-01-06,5.2731,5.2731,5.2215,5.2329,218754,0
2010-01-07,5.2382,5.2443,5.2152,5.2382,158249,0
2010-01-08,5.2443,5.2669,5.2265,5.2669,219639,0
2010-01-11,5.2669,5.2957,5.2554,5.2957,211826,0
2010-01-12,5.2731,5.2784,5.2443,5.2669,164151,0
2010-01-13,5.2902,5.2902,5.2669,5.2669,207076,0
2010-01-14,5.2902,5.2902,5.21,5.2617,410377,0
2010-01-15,5.2731,5.2731,5.2215,5.2731,325228,0
2010-01-19,5.2669,5.3473,5.2617,5.3419,266706,0
2010-01-20,5.3537,5.3537,5.3071,5.3187,199410,0
2010-01-21,5.3132,5.3419,5.2731,5.2784,207102,0
2010-01-22,5.2784,5.3302,5.2669,5.3302,276231,0
2010-01-25,5.3359,5.3359,5.3017,5.3245,269589,0
2010-01-26,5.3245,5.3245,5.3017,5.3245,264493,0
2010-01-27,5.3245,5.3359,5.2957,5.3187,205720,0
2010-01-28,5.3071,5.3245,5.2957,5.3071,201731,0
2010-01-29,5.3585,5.3585,5.2957,5.3071,232159,0
2010-02-01,5.3359,5.3419,5.3017,5.3359,207925,0
2010-02-02,5.3419,5.3537,5.3359,5.3473,248819,0
2010-02-03,5.3419,5.3473,5.3132,5.3187,217442,0
2010-02-04,5.3359,5.3359,5.2382,5.2443,253367,0
2010-02-05,5.2382,5.2382,5.0321,5.1062,718569,0
2010-02-08,5.0947,5.1581,5.0947,5.1466,416157,0
2010-02-09,5.1523,5.2265,5.1179,5.2152,584689,0
2010-02-10,5.2382,5.2443,5.21,5.2215,289787,0
2010-02-11,5.2382,5.2443,5.1986,5.2152,150390,0
2010-02-12,5.2265,5.2329,5.1924,5.2039,189440,0
2010-02-16,5.2215,5.2215,5.1986,5.21,231661,0
2010-02-17,5.2039,5.2215,5.1813,5.1924,249406,0
2010-02-18,5.2215,5.2215,5.1696,5.1867,422118,0
2010-02-19,5.1867,5.2152,5.1754,5.1924,251109,0
2010-02-22,5.2152,5.2215,5.1696,5.1696,349998,0
2010-02-23,5.2039,5.2215,5.1813,5.2215,286272,0
2010-02-24,5.2215,5.2265,5.1754,5.1924,385022,0
2010-02-25,5.2215,5.2329,5.1924,5.2329,276089,0
2010-02-26,5.2554,5.2554,5.2152,5.2382,273545,0
2010-03-01,5.2499,5.2554,5.2382,5.2382,234953,0
2010-03-02,5.2617,5.2842,5.2499,5.2617,386437,0
2010-03-03,5.2902,5.3071,5.2669,5.3017,259460,0
2010-03-04,5.3071,5.3071,5.2731,5.2784,205624,0
2010-03-05,5.3132,5.3132,5.2902,5.3132,195173,0
2010-03-08,5.3071,5.3245,5.3071,5.3187,271616,0
2010-03-09,5.3017,5.3132,5.2842,5.3132,223920,0
2010-03-10,5.3071,5.3187,5.3017,5.3187,150653,0
2010-03-11,5.2957,5.3245,5.2957,5.3187,213296,0
2010-03-12,5.3473,5.3585,5.3302,5.3585,475793,0
2010-03-15,5.3647,5.3647,5.3419,5.3473,212292,0
2010-03-16,5.3647,5.3699,5.3473,5.3699,215798,0
2010-03-17,5.3647,5.3763,5.3537,5.3585,217591,0
2010-03-18,5.3763,5.3817,5.3359,5.3473,193471,0
2010-03-19,5.3585,5.3585,5.3419,5.3473,163285,0
2010-03-22,5.3537,5.3537,5.3245,5.3359,206417,0
2010-03-23,5.3537,5.3537,5.3302,5.3302,241781,0
2010-03-24,5.3585,5.3699,5.3359,5.3699,306693,0
2010-03-25,5.3876,5.3876,5.3473,5.3876,271611,0
2010-03-26,5.3934,5.3934,5.3359,5.3934,251682,0
2010-03-29,5.4049,5.4165,5.3647,5.3876,220023,0
2010-03-30,5.4049,5.4049,5.3817,5.3934,155355,0
2010-03-31,5.4165,5.4333,5.3763,5.3934,243785,0
2010-04-01,5.4278,5.4278,5.3817,5.4165,232354,0
2010-04-05,5.4221,5.4333,5.399,5.4049,134207,0
2010-04-06,5.4049,5.4221,5.3763,5.4049,189305,0
2010-04-07,5.4049,5.4049,5.3585,5.3817,176254,0
2010-04-08,5.399,5.399,5.3699,5.399,204952,0
2010-04-09,5.4106,5.4106,5.3817,5.4049,223978,0
2010-04-12,5.3934,5.3934,5.3585,5.3817,173238,0
2010-04-13,5.3817,5.3876,5.3699,5.3817,203423,0
2010-04-14,5.3934,5.4278,5.3585,5.3585,667252,0
2010-04-15,5.3763,5.3876,5.3647,5.3876,193920,0
2010-04-16,5.3876,5.4221,5.3585,5.3817,215977,0
2010-04-19,5.3876,5.4049,5.3763,5.4049,242310,0
2010-04-20,5.4221,5.4221,5.3934,5.4165,269009,0
2010-04-21,5.4221,5.4278,5.3817,5.3817,279677,0
2010-04-22,5.399,5.4049,5.3647,5.3934,167328,0
2010-04-23,5.4116,5.4116,5.389,5.3943,215524,0
2010-04-26,5.4394,5.445,5.4278,5.445,259907,0
2010-04-27,5.4565,5.4565,5.4333,5.4333,308846,0
2010-04-28,5.445,5.4508,5.4221,5.445,214949,0
2010-04-29,5.445,5.5027,5.3763,5.3876,482767,0
2010-04-30,5.399,5.4106,5.3699,5.4106,205461,0
2010-05-03,5.4221,5.445,5.4049,5.445,186923,0
2010-05-04,5.4106,5.445,5.3817,5.4049,200403,0
2010-05-05,5.399,5.4165,5.2731,5.3302,299448,0
2010-05-06,5.3359,5.3359,5.0034,5.1466,473558,0
2010-05-07,5.1754,5.2499,5.0719,5.1867,315571,0
2010-05-10,5.2784,5.3071,5.2382,5.2499,268414,0
2010-05-11,5.1696,5.3302,5.1696,5.3071,308163,0
2010-05-12,5.3245,5.3359,5.3132,5.3187,188762,0
2010-05-13,5.3473,5.3537,5.3017,5.3473,165968,0
2010-05-14,5.3419,5.3419,5.2669,5.3302,136449,0
2010-05-17,5.2957,5.3071,5.2617,5.3071,121105,0
2010-05-18,5.3071,5.3302,5.2617,5.2731,176978,0
2010-05-19,5.2784,5.2842,5.0262,5.1179,470514,0
2010-05-20,5.0376,5.0896,5.0321,5.055,518347,0
2010-05-21,4.9801,5.0435,4.757,5.0376,1011189,0
2010-05-24,5.0435,5.1179,5.0435,5.055,405935,0
2010-05-25,4.9917,5.0719,4.9227,5.0719,344441,0
2010-05-26,5.1236,5.1638,5.0492,5.055,225919,0
2010-05-27,5.1466,5.1581,5.0777,5.1466,157781,0
2010-05-28,5.1867,5.1924,5.1062,5.1236,219418,0
2010-06-01,5.0719,5.2039,5.0719,5.1924,238655,0
2010-06-02,5.21,5.21,5.1696,5.2039,166898,0
2010-06-03,5.21,5.21,5.1523,5.2039,148255,0
2010-06-04,5.1924,5.2152,5.1754,5.2039,177750,0
2010-06-07,5.21,5.2617,5.2039,5.2499,220534,0
2010-06-08,5.2329,5.2382,5.1409,5.1696,172265,0
2010-06-09,5.1986,5.1986,5.1466,5.1638,135712,0
2010-06-10,5.1924,5.1924,5.135,5.1523,167292,0
2010-06-11,5.1581,5.1924,5.135,5.1466,163622,0
2010-06-14,5.1696,5.1986,5.1696,5.1924,131637,0
2010-06-15,5.21,5.2329,5.1813,5.2039,210810,0
2010-06-16,5.2152,5.2265,5.1924,5.1924,148315,0
2010-06-17,5.2215,5.2329,5.1813,5.2039,147322,0
2010-06-18,5.2152,5.2265,5.1638,5.1638,203002,0
2010-06-21,5.1754,5.21,5.1581,5.1696,180750,0
2010-06-22,5.2039,5.2039,5.1466,5.1813,193831,0
2010-06-23,5.1924,5.2443,5.1813,5.2443,181491,0
2010-06-24,5.2382,5.2382,5.1986,5.21,219661,0
2010-06-25,5.2382,5.2617,5.2152,5.2617,165020,0
2010-06-28,5.2617,5.3017,5.2382,5.3017,215792,0
2010-06-29,5.2669,5.2731,5.2265,5.2382,167739,0
2010-06-30,5.2625,5.3034,5.2384,5.2625,186465,0
2010-07-01,5.2784,5.3071,5.2265,5.3071,209846,0
2010-07-02,5.3017,5.3017,5.1986,5.2215,170669,0
2010-07-06,5.2669,5.2669,5.1924,5.2152,206584,0
2010-07-07,5.2039,5.3017,5.2039,5.2842,199736,0
2010-07-08,5.3017,5.3132,5.2669,5.3017,196756,0
2010-07-09,5.3187,5.3647,5.3132,5.3647,192626,0
2010-07-12,5.3359,5.3359,5.2902,5.3017,129185,0
2010-07-13,5.3071,5.3302,5.2902,5.2957,235956,0
2010-07-14,5.3132,5.3132,5.2669,5.2842,180938,0
2010-07-15,5.2669,5.3132,5.2499,5.2842,203484,0
2010-07-16,5.3017,5.4049,5.2731,5.3473,268601,0
2010-07-19,5.3187,5.3699,5.3132,5.3359,207213,0
2010-07-20,5.3245,5.3699,5.3245,5.3537,189653,0
2010-07-21,5.3763,5.4049,5.3473,5.3876,208647,0
2010-07-22,5.3876,5.4165,5.3699,5.4049,199351,0
2010-07-23,5.4049,5.4221,5.3699,5.4106,241573,0
2010-07-26,5.4221,5.4221,5.399,5.4221,206927,0
2010-07-27,5.4278,5.4394,5.4165,5.4394,479018,0
2010-07-28,5.4278,5.4394,5.4165,5.4221,225189,0
2010-07-29,5.4333,5.4394,5.4049,5.4221,264313,0
2010-07-30,5.4165,5.4622,5.4049,5.4565,279742,0
2010-08-02,5.4622,5.4793,5.4508,5.4738,237361,0
2010-08-03,5.4738,5.485,5.4565,5.485,239768,0
2010-08-04,5.485,5.5141,5.4793,5.5141,254000,0
2010-08-05,5.5027,5.5368,5.4793,5.5368,226269,0
2010-08-06,5.531,5.6,5.5141,5.5712,478231,0
2010-08-09,5.5941,5.6058,5.5656,5.5885,197704,0
2010-08-10,5.5596,5.5656,5.5027,5.5253,195537,0
2010-08-11,5.5253,5.5426,5.5027,5.5027,275546,0
2010-08-12,5.485,5.5141,5.4622,5.5141,160623,0
2010-08-13,5.5193,5.531,5.5027,5.5193,163249,0
2010-08-16,5.5193,5.5253,5.5081,5.5253,207546,0
2010-08-17,5.5368,5.5482,5.5081,5.5368,218952,0
2010-08-18,5.5027,5.531,5.5027,5.5193,201471,0
2010-08-19,5.5193,5.5368,5.4965,5.5193,187331,0
2010-08-20,5.5193,5.531,5.5081,5.5141,212907,0
2010-08-23,5.4965,5.577,5.4965,5.577,259649,0
2010-08-24,5.5825,5.5825,5.5253,5.554,169897,0
2010-08-25,5.577,5.5825,5.5253,5.554,289668,0
2010-08-26,5.5596,5.5596,5.5027,5.5368,241238,0
2010-08-27,5.531,5.5368,5.5253,5.5368,160513,0
2010-08-30,5.5081,5.5426,5.5081,5.5193,126918,0
2010-08-31,5.5565,5.5565,5.5036,5.5275,226519,0
2010-09-01,5.5368,5.5482,5.531,5.5426,256674,0
2010-09-02,5.5426,5.5482,5.5081,5.5081,399874,0
2010-09-03,5.531,5.5482,5.485,5.5482,324475,0
2010-09-07,5.5482,5.5482,5.5193,5.5482,225335,0
2010-09-08,5.5656,5.5656,5.5368,5.5656,193850,0
2010-09-09,5.5596,5.5656,5.5482,5.5656,165573,0
2010-09-10,5.5596,5.5656,5.554,5.554,136203,0
2010-09-13,5.5596,5.5596,5.5081,5.5141,235028,0
2010-09-14,5.4793,5.5426,5.4738,5.5368,425852,0
2010-09-15,5.5368,5.5368,5.5081,5.531,131854,0
2010-09-16,5.4965,5.531,5.4394,5.531,255449,0
2010-09-17,5.5253,5.5426,5.5193,5.5253,134528,0
2010-09-20,5.5253,5.554,5.5193,5.554,171491,0
2010-09-21,5.5712,5.5712,5.5253,5.554,207615,0
2010-09-22,5.5482,5.5482,5.4738,5.5027,315756,0
2010-09-23,5.4909,5.5368,5.4909,5.5368,154308,0
2010-09-24,5.5368,5.5482,5.5027,5.5482,174703,0
2010-09-27,5.5426,5.577,5.531,5.5656,227508,0
2010-09-28,5.5596,5.5885,5.5426,5.5825,227474,0
2010-09-29,5.531,5.6058,5.531,5.5941,252577,0
2010-09-30,5.6211,5.6211,5.5862,5.6096,223927,0
2010-10-01,5.6172,5.6172,5.5941,5.6172,128292,0
2010-10-04,5.6342,5.6861,5.5941,5.6517,229320,0
2010-10-05,5.6746,5.6746,5.6,5.6457,186894,0
2010-10-06,5.6399,5.6572,5.6,5.6,200691,0
2010-10-07,5.6116,5.6517,5.6058,5.6399,129961,0
2010-10-08,5.6517,5.6517,5.6116,5.6116,268216,0
2010-10-11,5.5885,5.6457,5.5885,5.6229,180530,0
2010-10-12,5.5941,5.6058,5.577,5.6058,216830,0
2010-10-13,5.6116,5.6172,5.6,5.6058,281648,0
2010-10-14,5.6116,5.6342,5.6058,5.6286,165813,0
2010-10-15,5.6172,5.6286,5.5885,5.5941,181693,0
2010-10-18,5.6,5.6116,5.5712,5.5712,174074,0
2010-10-19,5.577,5.6342,5.577,5.6342,314850,0
2010-10-20,5.6116,5.6399,5.6058,5.6399,234924,0
2010-10-21,5.6399,5.6633,5.6342,5.6572,175836,0
2010-10-22,5.6633,5.6686,5.6457,5.6686,141902,0
2010-10-25,5.6686,5.6746,5.6517,5.6746,193199,0
2010-10-26,5.6746,5.6801,5.6457,5.6686,246705,0
2010-10-27,5.6517,5.6801,5.6517,5.6801,274835,0
2010-10-28,5.6686,5.6861,5.6686,5.6686,156117,0
2010-10-29,5.6989,5.6989,5.608,5.608,224917,0
2010-11-01,5.6399,5.6517,5.6116,5.6172,243994,0
2010-11-02,5.6399,5.6399,5.6,5.6172,228983,0
2010-11-03,5.6342,5.6342,5.6,5.6116,199902,0
2010-11-04,5.6172,5.6286,5.5885,5.6,370937,0
2010-11-05,5.6116,5.6172,5.5885,5.6,251402,0
2010-11-08,5.5712,5.5885,5.5656,5.5825,258144,0
2010-11-09,5.5656,5.5885,5.5656,5.5885,198477,0
2010-11-10,5.5885,5.6399,5.5426,5.5885,406737,0
2010-11-11,5.577,5.577,5.485,5.5081,458429,0
2010-11-12,5.4738,5.5193,5.4508,5.4508,268123,0
2010-11-15,5.4333,5.4622,5.3071,5.3132,410589,0
2010-11-16,5.3359,5.3359,5.1523,5.2784,506254,0
2010-11-17,5.2499,5.3763,5.2499,5.3647,274898,0
2010-11-18,5.3934,5.4278,5.3647,5.4278,255074,0
2010-11-19,5.4278,5.4394,5.4106,5.4333,127848,0
2010-11-22,5.4508,5.4679,5.4221,5.4679,220889,0
2010-11-23,5.4738,5.485,5.445,5.4738,178171,0
2010-11-24,5.4738,5.5141,5.4622,5.5081,255178,0
2010-11-26,5.4793,5.5193,5.4738,5.4793,98924,0
2010-11-29,5.5027,5.5027,5.4565,5.4738,225270,0
2010-11-30,5.4809,5.4983,5.4518,5.4575,193824,0
2010-12-01,5.4738,5.4965,5.4565,5.4738,217749,0
2010-12-02,5.4909,5.5027,5.4738,5.4738,285862,0
2010-12-03,5.485,5.5081,5.4165,5.4508,231018,0
2010-12-06,5.4738,5.4965,5.4333,5.4508,311047,0
2010-12-07,5.4793,5.4965,5.3817,5.4278,311361,0
2010-12-08,5.4565,5.4565,5.3245,5.3302,366932,0
2010-12-09,5.3132,5.3763,5.2617,5.3071,311320,0
2010-12-10,5.3071,5.3245,5.2499,5.2842,350508,0
2010-12-13,5.2499,5.2499,5.1125,5.1638,572579,0
2010-12-14,5.1924,5.1924,5.1179,5.1523,449198,0
2010-12-15,5.1125,5.1754,5.1125,5.1638,352772,0
2010-12-16,5.1804,5.3362,5.1629,5.3188,396141,0
2010-12-17,5.2669,5.3876,5.2669,5.3245,316104,0
2010-12-20,5.3699,5.3763,5.3132,5.3187,279919,0
2010-12-21,5.3245,5.3359,5.3017,5.3245,279438,0
2010-12-22,5.3359,5.3537,5.2842,5.3132,161308,0
2010-12-23,5.3419,5.3647,5.3071,5.3245,148767,0
2010-12-27,5.3017,5.3585,5.3017,5.3245,143229,0
2010-12-28,5.3245,5.3763,5.3187,5.3473,168152,0
2010-12-29,5.3621,5.3621,5.3154,5.3387,144768,0
2010-12-30,5.309,5.3563,5.309,5.3387,175860,0
2010-12-31,5.3774,5.4136,5.3707,5.4077,142921,0
2011-01-03,5.4278,5.4333,5.3699,5.3876,310843,0
2011-01-04,5.4165,5.4165,5.3245,5.3817,324474,0
2011-01-05,5.3647,5.4049,5.3419,5.3876,217682,0
2011-01-06,5.399,5.4165,5.3245,5.3302,293492,0
2011-01-07,5.3245,5.3473,5.3187,5.3473,151685,0
2011-01-10,5.3473,5.3537,5.3071,5.3537,207177,0
2011-01-11,5.3245,5.3302,5.2902,5.3245,190656,0
2011-01-12,5.3419,5.3419,5.2669,5.2842,423428,0
2011-01-13,5.2957,5.3017,5.2617,5.2842,347204,0
2011-01-14,5.2842,5.2902,5.2039,5.2152,398288,0
2011-01-18,5.2145,5.2666,5.1979,5.2145,724966,0
2011-01-19,5.2092,5.2437,5.1979,5.1979,232328,0
2011-01-20,5.2215,5.2329,5.1813,5.1867,243809,0
2011-01-21,5.2039,5.2617,5.2039,5.2617,298787,0
2011-01-24,5.2499,5.2957,5.2215,5.2957,325275,0
2011-01-25,5.2669,5.3473,5.2554,5.3187,599013,0
2011-01-26,5.3419,5.3419,5.2957,5.3071,155210,0
2011-01-27,5.2902,5.3245,5.2784,5.2957,237990,0
2011-01-28,5.3017,5.3017,5.2617,5.2902,100402,0
2011-01-31,5.3218,5.3218,5.267,5.3099,188371,0
2011-02-01,5.3132,5.3585,5.3017,5.3537,206866,0
2011-02-02,5.3245,5.3585,5.3187,5.3245,218887,0
2011-02-03,5.3132,5.3475,5.3017,5.3017,151590,0
2011-02-04,5.3017,5.3359,5.2554,5.2842,205400,0
2011-02-07,5.2617,5.3359,5.2617,5.3017,326623,0
2011-02-08,5.2784,5.3017,5.2669,5.2902,189506,0
2011-02-09,5.2554,5.2842,5.2329,5.2784,220430,0
2011-02-10,5.2495,5.2666,5.2378,5.2378,226653,0
2011-02-11,5.2215,5.2443,5.21,5.2265,210984,0
2011-02-14,5.2617,5.2902,5.2329,5.2784,264651,0
2011-02-15,5.2617,5.2731,5.21,5.2329,297534,0
2011-02-16,5.2265,5.2382,5.21,5.21,260676,0
2011-02-18,5.2324,5.2437,5.2208,5.2258,261275,0
2011-02-22,5.2152,5.2329,5.1986,5.2329,302608,0
2011-02-23,5.21,5.2554,5.1986,5.2382,261533,0
2011-02-24,5.2265,5.2617,5.2215,5.2443,147321,0
2011-02-25,5.2378,5.2666,5.2378,5.2437,157251,0
2011-02-28,5.2504,5.2914,5.2446,5.2914,342253,0
2011-03-01,5.2614,5.3478,5.2614,5.3133,543631,0
2011-03-02,5.3072,5.319,5.2839,5.3133,251748,0
2011-03-03,5.3072,5.3306,5.2727,5.3306,271284,0
2011-03-04,5.2901,5.3071,5.2782,5.2839,168684,0
2011-03-07,5.2728,5.3017,5.2728,5.2955,159146,0
2011-03-08,5.3246,5.3246,5.2782,5.3132,179756,0
2011-03-09,5.3132,5.3132,5.2616,5.2616,271261,0
2011-03-10,5.2614,5.2901,5.2548,5.2782,262542,0
2011-03-11,5.2437,5.2901,5.2378,5.2728,217449,0
2011-03-14,5.2437,5.2728,5.2437,5.255,184491,0
2011-03-15,5.1918,5.255,5.1689,5.2208,265580,0
2011-03-16,5.2092,5.2324,5.1979,5.1979,262851,0
2011-03-17,5.2031,5.2504,5.1976,5.2504,280464,0
2011-03-18,5.2377,5.2956,5.1794,5.2086,798079,0
2011-03-21,5.2324,5.2666,5.2258,5.2666,201749,0
2011-03-22,5.255,5.2839,5.2437,5.2839,206100,0
2011-03-23,5.2616,5.3017,5.2495,5.3017,144627,0
2011-03-24,5.2666,5.2782,5.2324,5.2437,453976,0
2011-03-25,5.2435,5.2727,5.2377,5.2614,297223,0
2011-03-28,5.2728,5.2839,5.2437,5.2839,166930,0
2011-03-29,5.2616,5.2839,5.255,5.2616,184707,0
2011-03-30,5.255,5.3188,5.2437,5.3071,374425,0
2011-03-31,5.3041,5.3041,5.2616,5.279,207704,0
2011-04-01,5.2782,5.2956,5.2727,5.2956,228694,0
2011-04-04,5.2782,5.3018,5.2727,5.2901,226428,0
2011-04-05,5.2766,5.2999,5.2766,5.282,160311,0
2011-04-06,5.2839,5.3018,5.2782,5.2839,139897,0
2011-04-07,5.2701,5.2999,5.2701,5.2999,161343,0
2011-04-08,5.2839,5.3072,5.2839,5.2839,174115,0
2011-04-11,5.3072,5.3072,5.2727,5.3018,341849,0
2011-04-12,5.2741,5.3034,5.2741,5.3034,175093,0
2011-04-13,5.2901,5.3364,5.2839,5.319,283162,0
2011-04-14,5.3072,5.3364,5.3018,5.3364,149074,0
2011-04-15,5.3072,5.3306,5.2956,5.3072,186184,0
2011-04-18,5.2839,5.325,5.2839,5.325,127374,0
2011-04-19,5.325,5.3478,5.319,5.3478,150813,0
2011-04-20,5.3543,5.3656,5.319,5.325,364285,0
2011-04-21,5.325,5.3711,5.319,5.3711,174572,0
2011-04-25,5.3478,5.3711,5.3306,5.3424,207445,0
2011-04-26,5.3346,5.3934,5.3346,5.3873,203118,0
2011-04-27,5.3711,5.4002,5.3656,5.4002,275295,0
2011-04-28,5.3815,5.4169,5.3815,5.4169,209577,0
2011-04-29,5.4332,5.4332,5.3538,5.384,225697,0
2011-05-02,5.3991,5.4226,5.3758,5.4107,221117,0
2011-05-03,5.3974,5.4151,5.3799,5.4035,109477,0
2011-05-04,5.3934,5.3934,5.3698,5.3815,159231,0
2011-05-05,5.3918,5.4035,5.3621,5.3682,306924,0
2011-05-06,5.3578,5.4169,5.3578,5.405,190053,0
2011-05-09,5.3873,5.4226,5.3758,5.4169,99562,0
2011-05-10,5.4226,5.446,5.4107,5.4402,88271,0
2011-05-11,5.4268,5.4387,5.4151,5.4387,118055,0
2011-05-12,5.4226,5.4575,5.4169,5.4575,181452,0
2011-05-13,5.4342,5.4575,5.4107,5.4402,201139,0
2011-05-16,5.446,5.4637,5.4286,5.4518,236429,0
2011-05-17,5.4402,5.4694,5.4286,5.4518,270051,0
2011-05-18,5.4402,5.4637,5.4342,5.4637,237122,0
2011-05-19,5.446,5.4575,5.4402,5.4575,212192,0
2011-05-20,5.4447,5.4564,5.4268,5.4564,193526,0
2011-05-23,5.4518,5.4518,5.4286,5.446,212552,0
2011-05-24,5.446,5.4575,5.4342,5.4575,175255,0
2011-05-25,5.4518,5.4869,5.4286,5.4342,348861,0
2011-05-26,5.4575,5.4637,5.4226,5.4518,198032,0
2011-05-27,5.4564,5.4973,5.4387,5.4681,172749,0
2011-05-31,5.4995,5.5233,5.4695,5.518,258223,0
2011-06-01,5.5158,5.5275,5.4741,5.5208,282137,0
2011-06-02,5.4973,5.58,5.4916,5.5388,503718,0
2011-06-03,5.5325,5.5506,5.4973,5.5506,165930,0
2011-06-06,5.5565,5.5565,5.4564,5.4858,274247,0
2011-06-07,5.4958,5.4958,5.4661,5.4781,203986,0
2011-06-08,5.4781,5.4781,5.4427,5.4427,251115,0
2011-06-09,5.4721,5.4721,5.4308,5.4483,221478,0
2011-06-10,5.4327,5.4507,5.4268,5.4507,174427,0
2011-06-13,5.4327,5.4507,5.3918,5.4151,267215,0
2011-06-14,5.4035,5.4268,5.3857,5.4035,163597,0
2011-06-15,5.4093,5.4093,5.3563,5.3682,267330,0
2011-06-16,5.387,5.3988,5.363,5.3988,140071,0
2011-06-17,5.4212,5.4268,5.4035,5.4093,154969,0
2011-06-20,5.4151,5.5445,5.3918,5.4916,436850,0
2011-06-21,5.4858,5.4973,5.4387,5.4799,151297,0
2011-06-22,5.5036,5.5088,5.4858,5.5088,176951,0
2011-06-23,5.5036,5.5275,5.4858,5.5208,193266,0
2011-06-24,5.5312,5.537,5.4838,5.5254,197121,0
2011-06-27,5.5325,5.5325,5.4973,5.5275,145601,0
2011-06-28,5.5208,5.5565,5.5036,5.5275,141981,0
2011-06-29,5.5325,5.5388,5.5158,5.5325,86926,0
2011-06-30,5.5562,5.5622,5.507,5.507,180685,0
2011-07-01,5.5144,5.5737,5.5081,5.5616,175655,0
2011-07-05,5.5616,5.5616,5.5198,5.532,140545,0
2011-07-06,5.5489,5.627,5.5309,5.6088,426245,0
2011-07-07,5.6334,5.6334,5.5679,5.5918,186474,0
2011-07-08,5.5737,5.6036,5.5616,5.5616,139109,0
2011-07-11,5.5725,5.6319,5.5672,5.5906,223575,0
2011-07-12,5.6095,5.6095,5.5559,5.5737,186673,0
2011-07-13,5.5609,5.6319,5.555,5.608,209554,0
2011-07-14,5.644,5.644,5.5789,5.6025,130299,0
2011-07-15,5.5906,5.6319,5.5906,5.6319,282955,0
2011-07-18,5.5906,5.6261,5.5725,5.5725,149054,0
2011-07-19,5.5848,5.6088,5.5674,5.5674,137592,0
2011-07-20,5.5962,5.6143,5.5789,5.6143,174015,0
2011-07-21,5.644,5.644,5.5906,5.6143,131368,0
2011-07-22,5.5976,5.6212,5.5737,5.5856,106927,0
2011-07-25,5.5845,5.5845,5.5609,5.5672,175593,0
2011-07-26,5.5912,5.5912,5.5309,5.5674,175172,0
2011-07-27,5.5609,5.5609,5.4603,5.4958,272083,0
2011-07-28,5.4648,5.4648,5.4229,5.453,244140,0
2011-07-29,5.4361,5.4425,5.2723,5.4361,495017,0
2011-08-01,5.4904,5.538,5.4544,5.532,134315,0
2011-08-02,5.518,5.5233,5.4695,5.4755,151583,0
2011-08-03,5.4963,5.5025,5.4309,5.4784,194609,0
2011-08-04,5.4589,5.4708,5.3571,5.363,306267,0
2011-08-05,5.4069,5.4069,5.2158,5.3587,358206,0
2011-08-08,5.1984,5.2462,5.1209,5.1504,363268,0
2011-08-09,5.1029,5.2997,5.061,5.2934,408659,0
2011-08-10,5.2397,5.2759,5.1863,5.2278,253305,0
2011-08-11,5.2697,5.2697,5.1984,5.2636,372823,0
2011-08-12,5.3054,5.3054,5.2462,5.2815,157735,0
2011-08-15,5.2815,5.3352,5.2759,5.3054,264957,0
2011-08-16,5.3114,5.3352,5.2759,5.2815,161622,0
2011-08-17,5.3231,5.3471,5.2997,5.3295,241142,0
2011-08-18,5.2815,5.288,5.2223,5.288,210125,0
2011-08-19,5.249,5.297,5.1888,5.2615,181556,0
2011-08-22,5.2997,5.2997,5.2223,5.2815,206139,0
2011-08-23,5.2759,5.3231,5.2576,5.3231,218268,0
2011-08-24,5.3114,5.3352,5.2697,5.3054,113005,0
2011-08-25,5.3054,5.3352,5.2759,5.3054,122328,0
2011-08-26,5.3088,5.3326,5.2615,5.3326,183901,0
2011-08-29,5.3587,5.4007,5.3415,5.4007,155161,0
2011-08-30,5.4007,5.4007,5.3707,5.4007,96638,0
2011-08-31,5.4445,5.481,5.4199,5.4382,299858,0
2011-09-01,5.4605,5.4724,5.4366,5.4724,249659,0
2011-09-02,5.4199,5.4631,5.4199,5.4507,192019,0
2011-09-06,5.4331,5.4331,5.3062,5.3062,304769,0
2011-09-07,5.3185,5.3548,5.3062,5.3306,256323,0
2011-09-08,5.3365,5.3484,5.3126,5.3365,153775,0
2011-09-09,5.2911,5.3391,5.2911,5.3208,231779,0
2011-09-12,5.3153,5.3153,5.2733,5.3088,138480,0
2011-09-13,5.3208,5.3208,5.2547,5.3208,235021,0
2011-09-14,5.351,5.351,5.2788,5.3208,142655,0
2011-09-15,5.2911,5.3272,5.2911,5.3272,119961,0
2011-09-16,5.3571,5.3571,5.297,5.3448,292888,0
2011-09-19,5.3272,5.3688,5.3088,5.3688,159481,0
2011-09-20,5.387,5.393,5.3391,5.3753,139178,0
2011-09-21,5.3988,5.4051,5.3272,5.363,175587,0
2011-09-22,5.3088,5.3391,5.2788,5.297,251877,0
2011-09-23,5.3246,5.3246,5.2345,5.2397,184304,0
2011-09-26,5.2547,5.2911,5.1949,5.2667,169380,0
2011-09-27,5.297,5.3272,5.2733,5.3208,173933,0
2011-09-28,5.3272,5.3272,5.2667,5.285,103151,0
2011-09-29,5.3088,5.3208,5.219,5.2615,153241,0
2011-09-30,5.264,5.264,5.0951,5.1143,298101,0
2011-10-03,5.0992,5.1229,5.0451,5.069,283566,0
2011-10-04,5.0285,5.0406,4.9507,4.9744,363741,0
2011-10-05,5.0051,5.0051,4.9628,4.9806,264424,0
2011-10-06,5.0111,5.0837,4.9747,5.078,267502,0
2011-10-07,5.1193,5.1255,5.0406,5.0711,200370,0
2011-10-10,5.1136,5.2345,5.095,5.2345,213497,0
2011-10-11,5.2102,5.2397,5.1918,5.2102,168522,0
2011-10-12,5.2102,5.2278,5.1918,5.2102,187623,0
2011-10-13,5.2222,5.2345,5.1858,5.2222,120589,0
2011-10-14,5.27,5.27,5.198,5.2641,284685,0
2011-10-17,5.2582,5.27,5.2102,5.27,204391,0
2011-10-18,5.252,5.3005,5.2278,5.3005,111294,0
2011-10-19,5.3005,5.3246,5.2766,5.3246,132890,0
2011-10-20,5.3365,5.3365,5.2641,5.3185,141407,0
2011-10-21,5.3207,5.3815,5.3087,5.3815,159134,0
2011-10-24,5.4092,5.4092,5.3671,5.4031,142485,0
2011-10-25,5.3831,5.4014,5.3532,5.3585,160647,0
2011-10-26,5.4031,5.4151,5.3911,5.4151,135715,0
2011-10-27,5.4636,5.4936,5.4213,5.4331,209899,0
2011-10-28,5.4306,5.6182,5.4306,5.4786,237050,0
2011-10-31,5.5141,5.5141,5.4517,5.4578,158537,0
2011-11-01,5.4323,5.4872,5.3342,5.4567,257259,0
2011-11-02,5.4936,5.4936,5.4453,5.4572,113169,0
2011-11-03,5.4872,5.4872,5.4567,5.4686,131532,0
2011-11-04,5.4703,5.4824,5.4332,5.4395,111618,0
2011-11-07,5.4606,5.4727,5.4425,5.4544,145684,0
2011-11-08,5.4544,5.4727,5.4483,5.4606,156187,0
2011-11-09,5.4257,5.4631,5.3831,5.4077,213498,0
2011-11-10,5.4136,5.4507,5.3954,5.4323,182063,0
2011-11-11,5.4544,5.4606,5.3327,5.3877,524827,0
2011-11-14,5.4116,5.4116,5.3327,5.3636,147774,0
2011-11-15,5.345,5.3692,5.3327,5.3692,177034,0
2011-11-16,5.3392,5.3936,5.3392,5.3636,165059,0
2011-11-17,5.3936,5.4183,5.3327,5.3815,209937,0
2011-11-18,5.3831,5.3954,5.3286,5.3286,157408,0
2011-11-21,5.3271,5.3327,5.2781,5.2966,162786,0
2011-11-22,5.3271,5.3692,5.2966,5.3573,315465,0
2011-11-23,5.345,5.3636,5.2966,5.3207,181955,0
2011-11-25,5.3464,5.3831,5.3218,5.3218,99745,0
2011-11-28,5.3936,5.4061,5.3087,5.3327,245654,0
2011-11-29,5.3515,5.3877,5.3327,5.3636,252962,0
2011-11-30,5.4257,5.4449,5.3754,5.4257,404069,0
2011-12-01,5.424,5.4606,5.3936,5.4606,156555,0
2011-12-02,5.4631,5.4933,5.4507,5.4933,173842,0
2011-12-05,5.481,5.518,5.475,5.5055,161521,0
2011-12-06,5.4953,5.5074,5.4768,5.5016,155283,0
2011-12-07,5.4888,5.507,5.4703,5.4703,114022,0
2011-12-08,5.4578,5.5132,5.4578,5.5132,122839,0
2011-12-09,5.5055,5.5668,5.4872,5.5606,150767,0
2011-12-12,5.5055,5.5545,5.5055,5.536,167849,0
2011-12-13,5.518,5.5423,5.4933,5.53,140583,0
2011-12-14,5.5055,5.53,5.4631,5.5111,223676,0
2011-12-15,5.518,5.5482,5.5055,5.5482,146447,0
2011-12-16,5.5234,5.5724,5.5234,5.536,169178,0
2011-12-19,5.5606,5.5606,5.481,5.481,229548,0
2011-12-20,5.518,5.5848,5.5055,5.5848,184801,0
2011-12-21,5.5724,5.5791,5.5482,5.5724,174003,0
2011-12-22,5.5848,5.6033,5.5482,5.5791,239355,0
2011-12-23,5.6055,5.6055,5.5932,5.5932,142331,0
2011-12-27,5.5791,5.6278,5.5791,5.6278,130156,0
2011-12-28,5.6396,5.6396,5.5912,5.6033,145456,0
2011-12-29,5.5912,5.6093,5.5848,5.5971,117936,0
2011-12-30,5.6092,5.6283,5.5903,5.5903,224638,0
2012-01-03,5.6155,5.6278,5.5791,5.5971,212392,0
2012-01-04,5.6213,5.6213,5.5971,5.6213,160367,0
2012-01-05,5.6338,5.6828,5.6213,5.6522,292658,0
2012-01-06,5.6665,5.6854,5.6542,5.679,156410,0
2012-01-09,5.6976,5.6976,5.6609,5.679,114992,0
2012-01-10,5.679,5.679,5.6483,5.6542,119202,0
2012-01-11,5.6681,5.6933,5.6502,5.6746,266996,0
2012-01-12,5.6559,5.6933,5.6559,5.6806,173839,0
2012-01-13,5.679,5.7406,5.679,5.7161,151529,0
2012-01-17,5.7312,5.7437,5.7066,5.7126,166106,0
2012-01-18,5.7098,5.7345,5.6854,5.7345,158245,0
2012-01-19,5.7282,5.7834,5.7282,5.7655,151391,0
2012-01-20,5.7834,5.7897,5.7531,5.7834,150669,0
2012-01-23,5.7834,5.796,5.7345,5.7406,197761,0
2012-01-24,5.7655,5.8082,5.7406,5.802,194702,0
2012-01-25,5.7713,5.8696,5.7713,5.8696,184131,0
2012-01-26,5.8389,5.8759,5.8328,5.8759,142062,0
2012-01-27,5.8721,5.8721,5.8541,5.8721,123979,0
2012-01-30,5.8696,5.9004,5.8512,5.8821,181367,0
2012-01-31,5.8956,5.9017,5.833,5.8454,217647,0
2012-02-01,5.8389,5.8821,5.8389,5.845,272820,0
2012-02-02,5.8512,5.8696,5.8328,5.8576,246479,0
2012-02-03,5.8541,5.8662,5.8353,5.8541,276411,0
2012-02-06,5.8353,5.8596,5.8353,5.8596,308300,0
2012-02-07,5.8495,5.918,5.8245,5.918,249525,0
2012-02-08,5.899,5.918,5.881,5.918,197886,0
2012-02-09,5.899,5.9491,5.899,5.9116,183905,0
2012-02-10,5.9033,5.9401,5.8969,5.928,209787,0
2012-02-13,5.9219,5.928,5.891,5.891,138400,0
2012-02-14,5.8969,5.9465,5.8969,5.9401,176750,0
2012-02-15,5.9219,5.9652,5.9219,5.9587,148520,0
2012-02-16,5.9524,5.9834,5.9343,5.9834,200464,0
2012-02-17,5.9587,5.996,5.9587,5.996,171934,0
2012-02-21,5.996,6.0084,5.9524,5.996,169026,0
2012-02-22,5.9834,6.0022,5.9652,5.9652,194334,0
2012-02-23,5.9776,5.9898,5.9712,5.9776,118259,0
2012-02-24,6.005,6.0111,5.9677,5.986,253430,0
2012-02-27,5.9898,5.996,5.9712,5.996,143257,0
2012-02-28,5.9898,5.996,5.9712,5.996,157173,0
2012-02-29,6.0077,6.0328,5.9761,5.9761,225261,0
2012-03-01,5.9776,6.0084,5.9776,6.0084,288299,0
2012-03-02,5.9958,5.9958,5.9517,5.9517,227410,0
2012-03-05,5.9677,5.986,5.9365,5.986,335679,0
2012-03-06,5.9456,5.9581,5.8895,5.9142,342845,0
2012-03-07,5.9304,5.9491,5.8932,5.9429,230321,0
2012-03-08,5.9456,5.9958,5.9265,5.9958,180005,0
2012-03-09,6.0172,6.0172,5.9614,5.9737,122966,0
2012-03-12,6.0485,6.0485,5.98,6.0172,263238,0
2012-03-13,6.0111,6.0485,5.9987,6.0297,212840,0
2012-03-14,5.9491,5.9737,5.8932,5.9304,441452,0
2012-03-15,5.9553,5.9553,5.9116,5.9241,135268,0
2012-03-16,5.9553,5.9553,5.8684,5.8866,148720,0
2012-03-19,5.8619,5.8866,5.8119,5.8742,185156,0
2012-03-20,5.8866,5.8866,5.8495,5.8684,175798,0
2012-03-21,5.8619,5.9614,5.8495,5.9614,229268,0
2012-03-22,5.9614,5.9925,5.918,5.9553,243293,0
2012-03-23,5.9365,5.98,5.9304,5.98,190997,0
2012-03-26,5.9677,5.9677,5.8932,5.9116,310857,0
2012-03-27,5.8932,5.9365,5.8866,5.9116,256183,0
2012-03-28,5.9304,5.9614,5.899,5.9614,141699,0
2012-03-29,5.9304,5.9553,5.9241,5.9365,119694,0
2012-03-30,5.9697,5.9697,5.9194,5.9507,187124,0
2012-04-02,5.9241,5.9987,5.9241,5.9987,172268,0
2012-04-03,5.9894,5.9894,5.9456,5.9769,154620,0
2012-04-04,5.9294,5.9544,5.8852,5.9358,175689,0
2012-04-05,5.9294,5.9483,5.8475,5.8852,141031,0
2012-04-09,5.831,5.918,5.8064,5.881,91032,0
2012-04-10,5.8705,5.8895,5.8142,5.8454,174541,0
2012-04-11,5.8454,5.9204,5.8392,5.8828,166365,0
2012-04-12,5.908,5.9204,5.8828,5.9204,116398,0
2012-04-13,5.9265,5.9265,5.8895,5.9142,142733,0
2012-04-16,5.9142,5.9456,5.9142,5.933,181412,0
2012-04-17,5.9419,5.9671,5.9101,5.9609,193300,0
2012-04-18,5.9645,5.9769,5.9456,5.9769,135964,0
2012-04-19,5.9706,5.983,5.9391,5.9706,126018,0
2012-04-20,5.9894,5.9958,5.9391,5.9706,154086,0
2012-04-23,5.9517,6.0081,5.9517,5.9958,197511,0
2012-04-24,5.983,5.9958,5.9645,5.9958,184491,0
2012-04-25,5.983,6.0019,5.9517,5.9706,237965,0
2012-04-26,5.9706,5.983,5.9645,5.983,208006,0
2012-04-27,5.9796,5.9922,5.9483,5.9609,313767,0
2012-04-30,5.989,5.995,5.9507,5.9573,175692,0
2012-05-01,5.9796,6.0172,5.9671,5.9984,163124,0
2012-05-02,5.9769,6.0019,5.9706,5.9958,162217,0
2012-05-03,5.9984,5.9984,5.9483,5.9858,177562,0
2012-05-04,5.9671,5.9858,5.9419,5.9796,199082,0
2012-05-07,6.0143,6.0143,5.9645,6.0081,135059,0
2012-05-08,6.0111,6.0172,5.9858,6.0172,147758,0
2012-05-09,6.0111,6.0234,5.9922,6.0111,96513,0
2012-05-10,6.0267,6.0267,5.9697,5.995,215879,0
2012-05-11,5.9984,6.0299,5.9858,6.0234,143266,0
2012-05-14,5.9984,6.0111,5.9731,5.9922,200510,0
2012-05-15,5.9731,6.0049,5.9671,5.9858,341902,0
2012-05-16,6.0049,6.0172,5.9858,5.9984,199538,0
2012-05-17,5.9984,6.0111,5.8976,5.9043,121303,0
2012-05-18,5.9671,5.9671,5.8475,5.8542,137068,0
2012-05-21,5.8917,5.9544,5.8665,5.9419,113661,0
2012-05-22,5.9796,5.9922,5.9169,5.9358,141860,0
2012-05-23,5.9609,5.9984,5.9358,5.9984,210348,0
2012-05-24,5.9922,6.0234,5.9731,6.0049,200474,0
2012-05-25,6.0172,6.0172,5.9731,5.9984,237497,0
2012-05-29,6.0361,6.0361,5.9984,6.0299,167071,0
2012-05-30,5.9984,6.0361,5.9544,6.0049,234546,0
2012-05-31,6.0328,6.0328,5.9761,6.0014,166109,0
2012-06-01,5.9445,5.995,5.932,5.9697,277246,0
2012-06-04,5.9671,5.9984,5.8852,5.9358,239155,0
2012-06-05,5.9014,5.9138,5.8441,5.8759,220626,0
2012-06-06,5.8814,5.9697,5.8814,5.9378,171747,0
2012-06-07,5.9634,5.9761,5.9004,5.9128,227508,0
2012-06-08,5.8875,6.0141,5.8814,6.0141,199395,0
2012-06-11,6.0267,6.0267,5.9634,5.989,160811,0
2012-06-12,6.0267,6.0328,5.9761,6.0328,136278,0
2012-06-13,6.0014,6.0582,5.9827,6.0014,237493,0
2012-06-14,6.0267,6.0328,6.0014,6.0014,127878,0
2012-06-15,5.9827,6.0455,5.9827,6.0267,143354,0
2012-06-18,6.0267,6.0328,5.995,6.0206,187569,0
2012-06-19,6.0267,6.0455,6.0141,6.0328,278271,0
2012-06-20,6.0393,6.0521,5.995,6.0393,208852,0
2012-06-21,6.0393,6.0582,5.995,6.0267,213426,0
2012-06-22,6.0206,6.0393,6.0014,6.0141,192079,0
2012-06-25,5.995,6.0521,5.9827,6.0521,132462,0
2012-06-26,6.0328,6.0902,6.0141,6.0774,303159,0
2012-06-27,6.0774,6.2293,6.0774,6.2228,530098,0
2012-06-28,6.2166,6.2166,6.1724,6.2103,299335,0
2012-06-29,6.248,6.2546,6.2035,6.2035,203348,0
2012-07-02,6.2166,6.2293,6.1908,6.2228,159927,0
2012-07-03,6.2228,6.2418,6.1908,6.1977,157636,0
2012-07-05,6.2193,6.2254,6.1747,6.2128,351010,0
2012-07-06,6.1683,6.2128,6.1683,6.1747,121625,0
2012-07-09,6.181,6.2065,6.181,6.2,164158,0
2012-07-10,6.2193,6.2383,6.2065,6.2254,109727,0
2012-07-11,6.232,6.2383,6.2128,6.2128,148241,0
2012-07-12,6.2065,6.2128,6.1873,6.1938,112314,0
2012-07-13,6.2228,6.2293,6.2035,6.2228,146267,0
2012-07-16,6.2,6.2448,6.2,6.232,198298,0
2012-07-17,6.2448,6.2576,6.232,6.2508,136982,0
2012-07-18,6.2576,6.2889,6.2508,6.2634,168862,0
2012-07-19,6.2576,6.2576,6.232,6.2448,178464,0
2012-07-20,6.232,6.2634,6.2254,6.2576,135895,0
2012-07-23,6.2193,6.2889,6.2193,6.2831,155069,0
2012-07-24,6.2762,6.3018,6.2703,6.3018,102564,0
2012-07-25,6.3083,6.3146,6.2762,6.3146,168067,0
2012-07-26,6.2889,6.3336,6.2831,6.3336,177874,0
2012-07-27,6.3336,6.3336,6.3018,6.3272,142861,0
2012-07-30,6.3336,6.3336,6.3018,6.3272,199920,0
2012-07-31,6.3272,6.3336,6.321,6.3336,179919,0
2012-08-01,6.3336,6.34,6.3146,6.3336,150153,0
2012-08-02,6.3336,6.34,6.3018,6.3336,214489,0
2012-08-03,6.3336,6.3336,6.3018,6.321,119292,0
2012-08-06,6.2954,6.3465,6.2954,6.3272,150870,0
2012-08-07,6.321,6.359,6.3018,6.3465,232713,0
2012-08-08,6.321,6.3465,6.3146,6.34,134960,0
2012-08-09,6.359,6.359,6.3272,6.359,182880,0
2012-08-10,6.3336,6.34,6.2889,6.3272,172233,0
2012-08-13,6.34,6.34,6.2634,6.321,262484,0
2012-08-14,6.3361,6.3551,6.3041,6.3551,313926,0
2012-08-15,6.3294,6.3361,6.2977,6.3294,307347,0
2012-08-16,6.3234,6.3361,6.3107,6.3361,165030,0
2012-08-17,6.3294,6.3424,6.3107,6.3234,110071,0
2012-08-20,6.3361,6.3361,6.3041,6.3234,186927,0
2012-08-21,6.3234,6.3294,6.2721,6.2977,125607,0
2012-08-22,6.3107,6.3234,6.2977,6.3234,124717,0
2012-08-23,6.3167,6.3361,6.3107,6.3361,242641,0
2012-08-24,6.3424,6.3487,6.3167,6.3294,223950,0
2012-08-27,6.3294,6.3873,6.3234,6.3678,287595,0
2012-08-28,6.3424,6.4125,6.3424,6.3936,333852,0
2012-08-29,6.3806,6.4254,6.3806,6.4,208791,0
2012-08-30,6.4,6.4,6.3294,6.3873,324623,0
2012-08-31,6.4,6.4,6.3551,6.3746,170800,0
2012-09-04,6.3678,6.4,6.3678,6.3936,197546,0
2012-09-05,6.3746,6.3936,6.3424,6.3616,243937,0
2012-09-06,6.3551,6.3746,6.3424,6.3616,204799,0
2012-09-07,6.3616,6.3806,6.3424,6.3806,213375,0
2012-09-10,6.3487,6.4254,6.3487,6.4,200610,0
2012-09-11,6.4322,6.4322,6.3936,6.4322,181380,0
2012-09-12,6.451,6.451,6.4194,6.4448,203288,0
2012-09-13,6.4194,6.451,6.4066,6.4322,245335,0
2012-09-14,6.451,6.4577,6.4254,6.4254,214550,0
2012-09-17,6.4577,6.5023,6.4125,6.4707,251817,0
2012-09-18,6.4468,6.4854,6.4274,6.4532,237671,0
2012-09-19,6.4854,6.5367,6.4403,6.5367,281856,0
2012-09-20,6.524,6.524,6.4468,6.4854,276805,0
2012-09-21,6.5045,6.5109,6.4596,6.4727,178946,0
2012-09-24,6.4854,6.5367,6.4596,6.5367,235223,0
2012-09-25,6.5304,6.5367,6.5109,6.5109,405729,0
2012-09-26,6.498,6.5497,6.498,6.5304,355686,0
2012-09-27,6.524,6.5367,6.5045,6.5045,228809,0
2012-09-28,6.524,6.5752,6.4854,6.5045,438999,0
2012-10-01,6.5109,6.5817,6.5109,6.5817,214652,0
2012-10-02,6.5561,6.5686,6.524,6.524,154743,0
2012-10-03,6.5109,6.5882,6.5109,6.5817,315569,0
2012-10-04,6.5817,6.6012,6.5432,6.6012,269490,0
2012-10-05,6.5686,6.6075,6.5686,6.5686,134330,0
2012-10-08,6.5625,6.6075,6.5561,6.6012,163605,0
2012-10-09,6.6202,6.6269,6.5686,6.5946,223478,0
2012-10-10,6.5817,6.6075,6.5561,6.5946,162789,0
2012-10-11,6.6269,6.6653,6.5882,6.6398,270674,0
2012-10-12,6.6653,6.6653,6.6269,6.646,179733,0
2012-10-15,6.6332,6.672,6.6012,6.6332,231039,0
2012-10-16,6.6226,6.6614,6.5256,6.5515,478051,0
2012-10-17,6.6352,6.6352,6.5449,6.5645,226491,0
2012-10-18,6.603,6.603,6.5321,6.5575,206364,0
2012-10-19,6.5967,6.6162,6.5776,6.6162,149526,0
2012-10-22,6.6226,6.6547,6.603,6.6289,211405,0
2012-10-23,6.6162,6.6547,6.603,6.6416,185165,0
2012-10-24,6.6806,6.6806,6.6352,6.6416,190535,0
2012-10-25,6.6096,6.6547,6.5967,6.6162,314457,0
2012-10-26,6.6676,6.7068,6.6547,6.6744,228438,0
2012-10-31,6.6872,6.713,6.6547,6.6744,306495,0
2012-11-01,6.7068,6.7517,6.6744,6.7517,396679,0
2012-11-02,6.7451,6.7578,6.6806,6.7196,200640,0
2012-11-05,6.7451,6.7451,6.6484,6.6614,147806,0
2012-11-06,6.6614,6.7324,6.6162,6.6872,267293,0
2012-11-07,6.6937,6.7324,6.6744,6.726,215277,0
2012-11-08,6.7324,6.7451,6.6547,6.7068,183883,0
2012-11-09,6.7324,6.7324,6.6614,6.6744,158081,0
2012-11-12,6.6937,6.7578,6.6614,6.7324,144944,0
2012-11-13,6.7411,6.7411,6.6308,6.6762,214199,0
2012-11-14,6.7022,6.7022,6.4164,6.4619,361312,0
2012-11-15,6.3708,6.4035,6.1242,6.2022,1315305,0
2012-11-16,6.0851,6.4554,6.0851,6.4164,357235,0
2012-11-19,6.4619,6.527,6.4227,6.527,226991,0
2012-11-20,6.5461,6.5461,6.4748,6.4878,182422,0
2012-11-21,6.5331,6.5461,6.4878,6.4947,217879,0
2012-11-23,6.5399,6.5461,6.5203,6.5203,97139,0
2012-11-26,6.5331,6.5461,6.4619,6.4817,224108,0
2012-11-27,6.4947,6.6115,6.4817,6.5789,267274,0
2012-11-28,6.5331,6.6503,6.5331,6.6115,218813,0
2012-11-29,6.6115,6.6566,6.5984,6.6503,152059,0
2012-11-30,6.6174,6.6633,6.592,6.6174,205003,0
2012-12-03,6.5851,6.6174,6.5331,6.5592,275490,0
2012-12-04,6.527,6.6115,6.4817,6.572,488491,0
2012-12-05,6.5399,6.6697,6.5399,6.5789,479503,0
2012-12-06,6.5331,6.5984,6.4817,6.4817,305548,0
2012-12-07,6.4619,6.5789,6.4619,6.527,225691,0
2012-12-10,6.553,6.6115,6.5139,6.6115,203421,0
2012-12-11,6.6174,6.6958,6.592,6.6308,181640,0
2012-12-12,6.6308,6.6893,6.6047,6.6566,221149,0
2012-12-13,6.6243,6.6762,6.6047,6.6243,178322,0
2012-12-14,6.6047,6.6308,6.5984,6.6174,107758,0
2012-12-17,6.6115,6.6503,6.592,6.6308,161491,0
2012-12-18,6.6398,6.6786,6.6201,6.646,165030,0
2012-12-19,6.646,6.6724,6.5938,6.6004,216815,0
2012-12-20,6.6593,6.6786,6.5679,6.6266,218503,0
2012-12-21,6.5807,6.6724,6.5612,6.6724,204592,0
2012-12-24,6.6724,6.6786,6.6266,6.6398,94066,0
2012-12-26,6.6201,6.6593,6.5807,6.6004,136606,0
2012-12-27,6.6266,6.633,6.5612,6.5741,203518,0
2012-12-28,6.5741,6.5938,6.5023,6.5612,262401,0
2012-12-31,6.6162,6.6557,6.5773,6.6425,244525,0
2013-01-02,6.646,6.77,6.607,6.7503,229198,0
2013-01-03,6.7503,6.8483,6.6527,6.8483,503963,0
2013-01-04,6.8483,6.8483,6.7179,6.744,187925,0
2013-01-07,6.7636,6.8285,6.7047,6.7503,190534,0
2013-01-08,6.7114,6.7836,6.6724,6.6983,252666,0
2013-01-09,6.6983,6.7899,6.6983,6.7836,211006,0
2013-01-10,6.8089,6.8089,6.7047,6.7572,224986,0
2013-01-11,6.7899,6.8746,6.7375,6.8746,263666,0
2013-01-14,6.8348,6.8746,6.796,6.8285,282540,0
2013-01-15,6.7874,6.8991,6.7874,6.8927,220851,0
2013-01-16,6.8454,6.9441,6.8325,6.8656,269789,0
2013-01-17,6.9111,6.9505,6.879,6.9315,189730,0
2013-01-18,6.9111,6.9573,6.9111,6.9441,134451,0
2013-01-22,6.9573,6.9573,6.8591,6.879,210688,0
2013-01-23,6.9111,6.9441,6.8927,6.9111,190587,0
2013-01-24,6.9315,6.9388,6.8927,6.9388,185038,0
2013-01-25,6.9388,6.9388,6.879,6.8854,206464,0
2013-01-28,6.8854,6.8991,6.8264,6.8725,235566,0
2013-01-29,6.8454,6.8656,6.6821,6.7346,725345,0
2013-01-30,6.7283,6.7346,6.6032,6.6622,481584,0
2013-01-31,6.7246,6.7578,6.6983,6.7312,206354,0
2013-02-01,6.6821,6.7609,6.6821,6.7609,161208,0
2013-02-04,6.6885,6.7609,6.6622,6.7017,190615,0
2013-02-05,6.6821,6.7472,6.6622,6.6885,304834,0
2013-02-06,6.6753,6.7283,6.6425,6.7147,143613,0
2013-02-07,6.6952,6.7346,6.6952,6.7213,105635,0
2013-02-08,6.7213,6.7545,6.6753,6.7545,248005,0
2013-02-11,6.7147,6.7545,6.7083,6.7545,140910,0
2013-02-12,6.7367,6.7628,6.7367,6.7432,193032,0
2013-02-13,6.7367,6.7628,6.6966,6.7297,161503,0
2013-02-14,6.7034,6.7297,6.6835,6.6901,193378,0
2013-02-15,6.6441,6.71,6.6441,6.6901,220987,0
2013-02-19,6.6966,6.7297,6.6772,6.7166,197143,0
2013-02-20,6.7166,6.7432,6.7034,6.7367,289233,0
2013-02-21,6.7233,6.7693,6.7233,6.7559,224609,0
2013-02-22,6.7764,6.7764,6.6772,6.7432,216245,0
2013-02-25,6.7166,6.7628,6.7034,6.7559,154248,0
2013-02-26,6.7233,6.7954,6.7233,6.7828,182264,0
2013-02-27,6.7297,6.7954,6.7297,6.7954,225443,0
2013-02-28,6.8391,6.8725,6.7929,6.8062,215597,0
2013-03-01,6.7367,6.8285,6.7367,6.8151,200799,0
2013-03-04,6.7764,6.8089,6.71,6.7297,227449,0
2013-03-05,6.7233,6.8089,6.7233,6.7828,234162,0
2013-03-06,6.7764,6.8285,6.7764,6.8285,151313,0
2013-03-07,6.7892,6.8285,6.7628,6.7954,195409,0
2013-03-08,6.7892,6.8483,6.7892,6.8219,135497,0
2013-03-11,6.7954,6.8483,6.7954,6.8348,162336,0
2013-03-12,6.8112,6.864,6.7977,6.8367,145714,0
2013-03-13,6.8438,6.8438,6.7707,6.7916,122135,0
2013-03-14,6.7779,6.8112,6.6518,6.718,217246,0
2013-03-15,6.718,6.7312,6.5585,6.605,279956,0
2013-03-18,6.5853,6.718,6.5853,6.718,151555,0
2013-03-19,6.7312,6.7312,6.6781,6.718,119183,0
2013-03-20,6.751,6.7779,6.7114,6.7779,144466,0
2013-03-21,6.7707,6.8505,6.7046,6.7779,311310,0
2013-03-22,6.8042,6.8042,6.6914,6.7445,308824,0
2013-03-25,6.7246,6.7578,6.7046,6.7246,152390,0
2013-03-26,6.7114,6.7578,6.6849,6.7445,265000,0
2013-03-27,6.7114,6.7843,6.7114,6.7779,161739,0
2013-03-28,6.8231,6.8231,6.718,6.7246,311572,0
2013-04-01,6.7312,6.7578,6.6781,6.6914,194497,0
2013-04-02,6.7312,6.7445,6.6914,6.7312,141452,0
2013-04-03,6.7312,6.7312,6.5987,6.6849,184323,0
2013-04-04,6.6781,6.7114,6.6451,6.6715,260277,0
2013-04-05,6.6183,6.7383,6.6183,6.7114,122709,0
2013-04-08,6.718,6.7445,6.6781,6.7445,137723,0
2013-04-09,6.718,6.7578,6.6715,6.7246,348008,0
2013-04-10,6.7046,6.7578,6.6914,6.7445,173046,0
2013-04-11,6.7445,6.7779,6.7445,6.7779,129742,0
2013-04-12,6.751,6.8305,6.718,6.8171,238891,0
2013-04-15,6.7977,6.8112,6.7645,6.7779,111132,0
2013-04-16,6.7929,6.8184,6.7661,6.7795,164728,0
2013-04-17,6.7523,6.8319,6.7523,6.8319,184885,0
2013-04-18,6.8127,6.8319,6.7661,6.8319,233962,0
2013-04-19,6.8184,6.8725,6.8127,6.8454,94435,0
2013-04-22,6.8255,6.8591,6.8184,6.8255,104621,0
2013-04-23,6.8056,6.8656,6.7724,6.8454,255820,0
2013-04-24,6.8517,6.879,6.8255,6.879,141015,0
2013-04-25,6.8454,6.9055,6.8454,6.8725,249986,0
2013-04-26,6.8991,6.9186,6.8725,6.912,119052,0
2013-04-29,6.8927,6.9258,6.879,6.912,183634,0
2013-04-30,6.9365,6.9429,6.8825,6.909,212258,0
2013-05-01,6.8454,6.9325,6.8454,6.9325,159330,0
2013-05-02,6.9258,6.9325,6.8854,6.9055,167615,0
2013-05-03,6.8927,6.9448,6.8656,6.879,215743,0
2013-05-06,6.8725,6.9258,6.8391,6.9055,304448,0
2013-05-07,6.879,6.9186,6.8591,6.8656,137741,0
2013-05-08,6.8927,6.9448,6.8854,6.9448,187928,0
2013-05-09,6.912,7.0058,6.8927,6.9521,222625,0
2013-05-10,6.9325,6.9725,6.912,6.9325,166866,0
2013-05-13,6.8991,6.9725,6.8854,6.9585,177483,0
2013-05-14,6.9339,6.9741,6.9007,6.9403,247816,0
2013-05-15,6.9134,6.9741,6.906,6.9741,172487,0
2013-05-16,6.9403,6.9536,6.906,6.9339,160195,0
2013-05-17,6.9536,6.9602,6.9007,6.9007,147401,0
2013-05-20,6.8868,7.0333,6.8868,7.0199,236123,0
2013-05-21,6.994,7.0006,6.9461,6.9461,180305,0
2013-05-22,6.9403,7.0199,6.9339,6.9339,187782,0
2013-05-23,6.92,6.9741,6.92,6.9602,119775,0
2013-05-24,6.9602,6.9667,6.906,6.9461,94757,0
2013-05-28,6.971,6.9919,6.8633,6.8833,199733,0
2013-05-29,6.8293,6.8562,6.6142,6.7283,481000,0
2013-05-30,6.6522,6.7324,6.6522,6.6656,168745,0
2013-05-31,6.6449,6.7545,6.5284,6.5489,380348,0
2013-06-03,6.4242,6.4913,6.3439,6.384,446832,0
2013-06-04,6.365,6.5134,6.3446,6.4656,664189,0
2013-06-05,6.419,6.5064,6.3916,6.4457,529276,0
2013-06-06,6.4389,6.4656,6.4119,6.4592,412076,0
2013-06-07,6.4324,6.4656,6.3715,6.3851,361650,0
2013-06-10,6.3379,6.3851,6.3379,6.3715,379383,0
2013-06-11,6.3247,6.3783,6.2771,6.3379,545210,0
2013-06-12,6.3174,6.3514,6.2367,6.2437,460590,0
2013-06-13,6.1831,6.2842,6.1155,6.2503,599126,0
2013-06-14,6.2503,6.419,6.2503,6.4052,321620,0
2013-06-17,6.3851,6.4457,6.3783,6.3851,240246,0
2013-06-18,6.3247,6.3715,6.2503,6.3446,176385,0
2013-06-19,6.2976,6.331,6.1897,6.1897,360402,0
2013-06-20,6.1491,6.1491,6.0417,6.0752,452691,0
2013-06-21,6.0752,6.129,6.0617,6.1022,353740,0
2013-06-24,6.0417,6.0417,5.8328,5.9203,716829,0
2013-06-25,5.9403,6.0145,5.8865,5.9876,550048,0
2013-06-26,5.9943,6.2031,5.9943,6.1968,318539,0
2013-06-27,6.1696,6.2842,6.156,6.2635,358097,0
2013-06-28,6.2906,6.2906,6.1696,6.2304,358465,0
2013-07-01,6.1968,6.2906,6.1968,6.2635,220758,0
2013-07-02,6.2635,6.2635,6.1022,6.1359,346443,0
2013-07-03,6.0752,6.1359,6.0484,6.129,161506,0
2013-07-05,6.0752,6.0954,5.9943,6.0283,272509,0
2013-07-08,6.0078,6.0687,5.9473,5.9943,711947,0
2013-07-09,5.9943,6.0888,5.9943,6.0687,299803,0
2013-07-10,6.0214,6.1225,6.0214,6.0954,390744,0
2013-07-11,6.1155,6.2101,6.1155,6.1831,379781,0
2013-07-12,6.1225,6.2031,6.1225,6.156,241149,0
2013-07-15,6.1359,6.1763,6.1359,6.1359,219137,0
2013-07-16,6.1094,6.1365,6.1028,6.1161,209000,0
2013-07-17,6.1094,6.1771,6.1094,6.1499,197828,0
2013-07-18,6.1231,6.1704,6.1231,6.1295,257514,0
2013-07-19,6.1231,6.1499,6.1161,6.1499,220572,0
2013-07-22,6.1295,6.1499,6.0958,6.1231,391761,0
2013-07-23,6.1094,6.1499,6.1094,6.1295,252546,0
2013-07-24,6.1161,6.1161,6.0756,6.0892,195947,0
2013-07-25,6.062,6.1568,6.062,6.1499,232628,0
2013-07-26,6.1028,6.1499,6.0892,6.1499,128039,0
2013-07-29,6.1295,6.1295,6.0689,6.0756,143876,0
2013-07-30,6.0756,6.0958,6.0689,6.0892,230217,0
2013-07-31,6.1028,6.1028,6.0419,6.0823,275554,0
2013-08-01,6.0689,6.0892,6.0486,6.0486,232236,0
2013-08-02,6.0349,6.0552,6.0214,6.0283,280251,0
2013-08-05,5.9942,6.0283,5.9874,5.9942,382041,0
2013-08-06,5.9605,6.0077,5.947,5.9807,240757,0
2013-08-07,5.9262,5.9874,5.9262,5.9807,285285,0
2013-08-08,5.9807,5.9942,5.9333,5.9741,273775,0
2013-08-09,5.9605,6.0349,5.9605,5.9874,245538,0
2013-08-12,5.9535,6.0011,5.9535,5.9741,233950,0
2013-08-13,5.9741,6.0285,5.9741,5.9943,392397,0
2013-08-14,5.9741,5.9943,5.9604,5.9604,257080,0
2013-08-15,5.9196,5.9534,5.8853,5.8924,253942,0
2013-08-16,5.8924,5.9059,5.8786,5.8924,302667,0
2013-08-19,5.8652,5.9059,5.79,5.8036,706098,0
2013-08-20,5.8239,5.8853,5.8239,5.8786,277260,0
2013-08-21,5.8376,5.8786,5.8176,5.8513,313348,0
2013-08-22,5.8445,5.8987,5.8445,5.8717,397542,0
2013-08-23,5.8445,5.8987,5.8445,5.8853,443713,0
2013-08-26,5.8717,5.8987,5.8652,5.8987,265183,0
2013-08-27,5.8445,5.8987,5.8445,5.8786,265325,0
2013-08-28,5.8445,5.8652,5.8445,5.8652,270751,0
2013-08-29,5.8311,5.9126,5.8311,5.8987,501441,0
2013-08-30,5.8786,5.9196,5.8786,5.9126,242750,0
2013-09-03,5.8978,5.9253,5.884,5.8978,237718,0
2013-09-04,5.884,5.9389,5.884,5.9325,249951,0
2013-09-05,5.9116,5.9664,5.8913,5.8913,598214,0
2013-09-06,5.8913,5.9525,5.8913,5.9051,265504,0
2013-09-09,5.8853,5.9398,5.8853,5.9196,207709,0
2013-09-10,5.9116,5.9253,5.9051,5.9253,247830,0
2013-09-11,5.9331,5.9398,5.8853,5.8853,293188,0
2013-09-12,5.8853,5.9126,5.8717,5.8853,388556,0
2013-09-13,5.884,5.9116,5.884,5.8913,145342,0
2013-09-16,5.9196,5.9671,5.9126,5.9534,171217,0
2013-09-17,5.9461,5.9664,5.9389,5.9461,317484,0
2013-09-18,5.9389,6.0624,5.9116,6.0624,238581,0
2013-09-19,6.0351,6.0489,6.0007,6.0145,295882,0
2013-09-20,6.0283,6.0693,5.9938,6.0557,223345,0
2013-09-23,6.0214,6.0624,6.0145,6.042,208778,0
2013-09-24,6.0489,6.0966,6.042,6.0966,149333,0
2013-09-25,6.0693,6.1241,6.0693,6.0966,224501,0
2013-09-26,6.1037,6.1241,6.09,6.1037,149620,0
2013-09-27,6.083,6.1172,6.0762,6.1103,177121,0
2013-09-30,6.1037,6.1514,6.0966,6.1311,325840,0
2013-10-01,6.1311,6.165,6.1172,6.1584,173362,0
2013-10-02,6.1103,6.1514,6.1103,6.1241,361849,0
2013-10-03,6.09,6.1241,6.09,6.1037,240716,0
2013-10-04,6.083,6.0966,6.0693,6.09,184551,0
2013-10-07,6.0762,6.09,6.0624,6.09,239320,0
2013-10-08,6.0762,6.0966,6.0693,6.0762,203370,0
2013-10-09,6.0693,6.083,6.0624,6.0762,125953,0
2013-10-10,6.083,6.1037,6.083,6.09,174259,0
2013-10-11,6.0762,6.1103,6.0762,6.1103,194126,0
2013-10-14,6.083,6.0966,6.0762,6.083,168425,0
2013-10-15,6.096,6.1099,6.0823,6.1031,251015,0
2013-10-16,6.0893,6.1443,6.0893,6.1031,314457,0
2013-10-17,6.1031,6.1512,6.1031,6.1512,205926,0
2013-10-18,6.1443,6.1993,6.1443,6.1649,264621,0
2013-10-21,6.1649,6.1719,6.1512,6.1582,155385,0
2013-10-22,6.1582,6.1993,6.1582,6.1858,145107,0
2013-10-23,6.1649,6.2063,6.1649,6.1858,172447,0
2013-10-24,6.1785,6.213,6.1785,6.2063,132827,0
2013-10-25,6.1858,6.2408,6.1858,6.2268,250211,0
2013-10-28,6.2339,6.2408,6.213,6.2268,168107,0
2013-10-29,6.2339,6.2339,6.1993,6.1993,197939,0
2013-10-30,6.1858,6.213,6.1858,6.1922,141502,0
2013-10-31,6.1922,6.2063,6.1785,6.2063,210799,0
2013-11-01,6.1993,6.2408,6.1922,6.1993,382275,0
2013-11-04,6.213,6.2614,6.2063,6.2408,255009,0
2013-11-05,6.22,6.2408,6.22,6.2339,109714,0
2013-11-06,6.2339,6.2685,6.2268,6.2546,160865,0
2013-11-07,6.2408,6.2685,6.2268,6.2685,139051,0
2013-11-08,6.2408,6.2546,6.1993,6.1993,161753,0
2013-11-11,6.2268,6.2339,6.2063,6.2268,163044,0
2013-11-12,6.2193,6.2469,6.2124,6.2124,620149,0
2013-11-13,6.2055,6.2402,6.1914,6.2331,272015,0
2013-11-14,6.2124,6.2331,6.1849,6.1849,269319,0
2013-11-15,6.1637,6.1987,6.1637,6.1849,199921,0
2013-11-18,6.1914,6.2193,6.1708,6.1914,320812,0
2013-11-19,6.1849,6.2124,6.1777,6.2124,333731,0
2013-11-20,6.2124,6.2261,6.1987,6.2193,332656,0
2013-11-21,6.2193,6.2261,6.1987,6.1987,230957,0
2013-11-22,6.1987,6.2193,6.1914,6.1987,179109,0
2013-11-25,6.1849,6.2124,6.1777,6.1987,184190,0
2013-11-26,6.1849,6.2055,6.1777,6.2055,156380,0
2013-11-27,6.1914,6.2055,6.1849,6.1987,127460,0
2013-11-29,6.1914,6.2331,6.1914,6.2124,238329,0
2013-12-02,6.1987,6.2331,6.1987,6.2193,175578,0
2013-12-03,6.1914,6.2261,6.1849,6.1914,221397,0
2013-12-04,6.1849,6.1987,6.1637,6.1708,193822,0
2013-12-05,6.157,6.1708,6.1432,6.1432,187887,0
2013-12-06,6.1987,6.2331,6.15,6.1914,267764,0
2013-12-09,6.1777,6.1987,6.1637,6.1637,160371,0
2013-12-10,6.1849,6.2055,6.1637,6.2055,177734,0
2013-12-11,6.1987,6.2124,6.1777,6.2055,249767,0
2013-12-12,6.2055,6.2124,6.1849,6.2124,181646,0
2013-12-13,6.1914,6.1987,6.1637,6.1637,203582,0
2013-12-16,6.1637,6.1708,6.15,6.157,321580,0
2013-12-17,6.1485,6.1697,6.1485,6.1557,359826,0
2013-12-18,6.1557,6.1836,6.1138,6.1485,515824,0
2013-12-19,6.1349,6.1697,6.1275,6.1557,293363,0
2013-12-20,6.1349,6.2043,6.1349,6.1836,249286,0
2013-12-23,6.1903,6.3015,6.1836,6.295,374455,0
2013-12-24,6.3157,6.3367,6.3015,6.323,126849,0
2013-12-26,6.3295,6.3437,6.2601,6.2601,442317,0
2013-12-27,6.2461,6.3015,6.2461,6.3015,323715,0
2013-12-30,6.3089,6.323,6.2877,6.295,291597,0
2013-12-31,6.295,6.3157,6.295,6.3016,344287,0
2014-01-02,6.2813,6.3157,6.2813,6.3157,272412,0
2014-01-03,6.295,6.3367,6.295,6.323,184902,0
2014-01-06,6.3089,6.3437,6.3015,6.3367,128684,0
2014-01-07,6.3295,6.3574,6.323,6.3367,174790,0
2014-01-08,6.323,6.3853,6.323,6.3367,539790,0
2014-01-09,6.3295,6.3785,6.323,6.3437,382317,0
2014-01-10,6.3367,6.3994,6.3367,6.3853,260016,0
2014-01-13,6.3714,6.3994,6.3367,6.3367,264139,0
2014-01-14,6.328,6.3492,6.3214,6.328,253787,0
2014-01-15,6.3355,6.3561,6.328,6.328,252122,0
2014-01-16,6.3,6.3355,6.3,6.3072,270892,0
2014-01-17,6.3072,6.3214,6.3,6.3143,167067,0
2014-01-21,6.3143,6.3355,6.3143,6.3214,216698,0
2014-01-22,6.3355,6.3561,6.328,6.3492,251589,0
2014-01-23,6.3492,6.3701,6.3421,6.3701,485701,0
2014-01-24,6.3492,6.3701,6.3214,6.3355,145254,0
2014-01-27,6.3072,6.3072,6.2861,6.3,287556,0
2014-01-28,6.2792,6.3143,6.2792,6.3072,180602,0
2014-01-29,6.2861,6.3,6.2792,6.2936,163502,0
2014-01-30,6.2861,6.3,6.2723,6.2792,211006,0
2014-01-31,6.2723,6.2936,6.2723,6.2792,133113,0
2014-02-03,6.2652,6.3,6.2652,6.2936,193813,0
2014-02-04,6.2792,6.3072,6.2792,6.2861,275157,0
2014-02-05,6.2792,6.2936,6.2723,6.2936,241022,0
2014-02-06,6.3,6.3214,6.2861,6.3072,704139,0
2014-02-07,6.3214,6.3635,6.3072,6.3635,336309,0
2014-02-10,6.3421,6.3635,6.3355,6.3561,204252,0
2014-02-11,6.3492,6.3701,6.3421,6.3635,120634,0
2014-02-12,6.3492,6.3561,6.3214,6.3492,386601,0
2014-02-13,6.328,6.3421,6.2861,6.2861,325025,0
2014-02-14,6.2936,6.3355,6.2936,6.3214,195270,0
2014-02-18,6.3199,6.3622,6.3199,6.3548,296434,0
2014-02-19,6.341,6.3689,6.334,6.334,186519,0
2014-02-20,6.334,6.3689,6.334,6.341,217471,0
2014-02-21,6.3479,6.3548,6.334,6.3479,302958,0
2014-02-24,6.3479,6.3972,6.341,6.3972,304508,0
2014-02-25,6.3764,6.4043,6.3622,6.383,255105,0
2014-02-26,6.383,6.3902,6.3764,6.3902,118968,0
2014-02-27,6.3764,6.3972,6.3764,6.3972,150848,0
2014-02-28,6.3902,6.4326,6.3902,6.4253,134862,0
2014-03-03,6.4043,6.4395,6.3902,6.4395,176062,0
2014-03-04,6.4395,6.4465,6.4254,6.4326,229653,0
2014-03-05,6.4186,6.4253,6.4043,6.4186,301769,0
2014-03-06,6.4111,6.4326,6.4111,6.4253,255686,0
2014-03-07,6.4186,6.4326,6.383,6.3972,329147,0
2014-03-10,6.3764,6.3972,6.3689,6.383,199288,0
2014-03-11,6.3764,6.4534,6.3764,6.4465,332024,0
2014-03-12,6.4111,6.4534,6.4111,6.4394,105110,0
2014-03-13,6.4326,6.4465,6.4043,6.4394,153658,0
2014-03-14,6.4186,6.4394,6.4111,6.4111,95820,0
2014-03-17,6.4111,6.4326,6.4043,6.4326,112727,0
2014-03-18,6.4253,6.4326,6.4041,6.4253,172179,0
2014-03-19,6.4186,6.4466,6.4111,6.4253,104702,0
2014-03-20,6.4111,6.4326,6.4041,6.4186,81405,0
2014-03-21,6.4186,6.4466,6.4186,6.4395,101102,0
2014-03-24,6.4253,6.4607,6.4186,6.4186,100138,0
2014-03-25,6.4186,6.4607,6.4186,6.4607,216333,0
2014-03-26,6.4466,6.4535,6.4111,6.4186,130579,0
2014-03-27,6.4186,6.4535,6.4186,6.4326,190261,0
2014-03-28,6.4253,6.4395,6.4253,6.4395,213543,0
2014-03-31,6.4535,6.4607,6.4395,6.4607,224041,0
2014-04-01,6.4466,6.4822,6.4466,6.4748,176232,0
2014-04-02,6.4607,6.5031,6.4466,6.4748,200505,0
2014-04-03,6.4607,6.51,6.4535,6.4888,244993,0
2014-04-04,6.4822,6.51,6.4748,6.4888,112218,0
2014-04-07,6.4679,6.4888,6.4679,6.4822,120773,0
2014-04-08,6.4748,6.4748,6.4607,6.4748,113985,0
2014-04-09,6.4535,6.4822,6.4466,6.4679,179527,0
2014-04-10,6.4822,6.4888,6.4535,6.4748,228673,0
2014-04-11,6.4535,6.4822,6.4535,6.4607,179733,0
2014-04-14,6.4679,6.4888,6.4607,6.4888,139037,0
2014-04-15,6.5032,6.5175,6.4747,6.5101,281438,0
2014-04-16,6.4888,6.5317,6.4747,6.5317,193397,0
2014-04-17,6.5175,6.5245,6.4888,6.5175,119250,0
2014-04-21,6.5032,6.5814,6.4962,6.5814,186119,0
2014-04-22,6.56,6.5674,6.5458,6.5674,74189,0
2014-04-23,6.5744,6.5887,6.5674,6.5887,140543,0
2014-04-24,6.5814,6.5814,6.56,6.5814,125815,0
2014-04-25,6.5744,6.6029,6.5674,6.5956,74624,0
2014-04-28,6.5887,6.6029,6.5744,6.5887,103790,0
2014-04-29,6.5814,6.6168,6.5814,6.6168,123475,0
2014-04-30,6.6168,6.6313,6.5887,6.6168,188923,0
2014-05-01,6.6313,6.6741,6.61,6.6741,176996,0
2014-05-02,6.6386,6.681,6.6168,6.6529,125815,0
2014-05-05,6.6313,6.6599,6.6313,6.6599,140669,0
2014-05-06,6.6456,6.6599,6.6313,6.6313,74030,0
2014-05-07,6.6456,6.6456,6.5674,6.5887,266686,0
2014-05-08,6.56,6.5744,6.5175,6.5391,983251,0
2014-05-09,6.5317,6.5391,6.4962,6.5175,872699,0
2014-05-12,6.5245,6.5744,6.5175,6.5744,332916,0
2014-05-13,6.5674,6.5674,6.5388,6.5532,213652,0
2014-05-14,6.5457,6.56,6.5388,6.56,181129,0
2014-05-15,6.5457,6.56,6.5243,6.5532,200756,0
2014-05-16,6.56,6.56,6.5315,6.5457,273309,0
2014-05-19,6.5457,6.56,6.5315,6.56,209576,0
2014-05-20,6.5388,6.56,6.5388,6.5457,224622,0
2014-05-21,6.5532,6.5744,6.5532,6.5674,229152,0
2014-05-22,6.5674,6.5674,6.5532,6.5532,132234,0
2014-05-23,6.5532,6.5674,6.5388,6.5532,187333,0
2014-05-27,6.5457,6.56,6.5388,6.5388,133236,0
2014-05-28,6.5388,6.5674,6.5243,6.5674,146896,0
2014-05-29,6.5532,6.5815,6.5532,6.5815,353057,0
2014-05-30,6.5674,6.5888,6.56,6.5815,103876,0
2014-06-02,6.5674,6.5744,6.5457,6.5457,217837,0
2014-06-03,6.5388,6.5532,6.5388,6.5457,261050,0
2014-06-04,6.5388,6.56,6.5315,6.5532,170776,0
2014-06-05,6.5388,6.6101,6.5388,6.603,366984,0
2014-06-06,6.5815,6.6171,6.5744,6.5958,227394,0
2014-06-09,6.5815,6.5888,6.56,6.5744,158898,0
2014-06-10,6.5815,6.603,6.5815,6.603,140764,0
2014-06-11,6.5744,6.5958,6.5674,6.5815,101195,0
2014-06-12,6.5744,6.5888,6.5744,6.5815,102777,0
2014-06-13,6.5958,6.6171,6.5744,6.603,102367,0
2014-06-16,6.5815,6.6101,6.5815,6.603,131812,0
2014-06-17,6.6165,6.6165,6.5806,6.595,100408,0
2014-06-18,6.6024,6.6094,6.5806,6.6024,198368,0
2014-06-19,6.595,6.6094,6.5881,6.6094,117267,0
2014-06-20,6.6024,6.6165,6.5881,6.6094,167712,0
2014-06-23,6.6094,6.6094,6.5667,6.5806,286813,0
2014-06-24,6.5806,6.6165,6.5806,6.6024,133757,0
2014-06-25,6.5881,6.6384,6.5881,6.631,141582,0
2014-06-26,6.624,6.631,6.6024,6.624,123828,0
2014-06-27,6.624,6.631,6.6165,6.624,81627,0
2014-06-30,6.624,6.6455,6.6165,6.6455,109772,0
2014-07-01,6.624,6.6529,6.624,6.6455,158071,0
2014-07-02,6.631,6.6455,6.5881,6.5881,264735,0
2014-07-03,6.5881,6.6094,6.5806,6.5806,78622,0
2014-07-07,6.5735,6.631,6.5735,6.624,165733,0
2014-07-08,6.6384,6.6529,6.6094,6.6529,159649,0
2014-07-09,6.6384,6.6668,6.624,6.6599,159478,0
2014-07-10,6.6455,6.6529,6.6094,6.6165,106217,0
2014-07-11,6.6384,6.6668,6.631,6.6668,159447,0
2014-07-14,6.6886,6.7245,6.6384,6.6599,195554,0
2014-07-15,6.6738,6.6738,6.6448,6.6448,100939,0
2014-07-16,6.6448,6.6738,6.6376,6.6593,152194,0
2014-07-17,6.6662,6.6662,6.6302,6.6376,102521,0
2014-07-18,6.652,6.6593,6.6448,6.6593,111810,0
2014-07-21,6.6593,6.6738,6.652,6.6593,95127,0
2014-07-22,6.652,6.6738,6.6448,6.6593,138299,0
2014-07-23,6.6448,6.6593,6.616,6.616,283044,0
2014-07-24,6.623,6.6593,6.623,6.6448,170580,0
2014-07-25,6.652,6.6593,6.6376,6.6448,192980,0
2014-07-28,6.6376,6.6593,6.6302,6.6302,130060,0
2014-07-29,6.6376,6.652,6.6302,6.6376,128835,0
2014-07-30,6.6302,6.6448,6.6016,6.6016,301366,0
2014-07-31,6.6085,6.6085,6.5362,6.5654,213884,0
2014-08-01,6.529,6.5654,6.5215,6.5436,161959,0
2014-08-04,6.5362,6.5575,6.4929,6.5215,311377,0
2014-08-05,6.5001,6.5074,6.4714,6.4782,119031,0
2014-08-06,6.4569,6.5074,6.4423,6.5001,93009,0
2014-08-07,6.4929,6.5215,6.4929,6.5001,141071,0
2014-08-08,6.5001,6.529,6.5001,6.529,108390,0
2014-08-11,6.5215,6.5436,6.5146,6.5436,164519,0
2014-08-12,6.5559,6.563,6.5268,6.5338,194702,0
2014-08-13,6.5338,6.5486,6.5268,6.5486,167969,0
2014-08-14,6.5338,6.563,6.5338,6.5486,144681,0
2014-08-15,6.5559,6.5995,6.5486,6.5922,118522,0
2014-08-18,6.5922,6.5922,6.563,6.5779,172182,0
2014-08-19,6.5702,6.6209,6.5702,6.6142,72964,0
2014-08-20,6.6142,6.6285,6.5995,6.6142,160888,0
2014-08-21,6.6285,6.6356,6.5995,6.6356,162950,0
2014-08-22,6.6142,6.6209,6.5995,6.6209,87422,0
2014-08-25,6.6209,6.6428,6.6142,6.6356,132264,0
2014-08-26,6.6209,6.6356,6.5995,6.6356,121892,0
2014-08-27,6.6142,6.6504,6.5995,6.6356,112651,0
2014-08-28,6.6142,6.6356,6.6142,6.6285,101868,0
2014-08-29,6.6209,6.6504,6.6209,6.6285,165932,0
2014-09-02,6.6142,6.6504,6.6142,6.6504,111932,0
2014-09-03,6.6356,6.6428,6.5922,6.6356,132230,0
2014-09-04,6.6209,6.6504,6.6209,6.6356,205717,0
2014-09-05,6.6209,6.6209,6.5922,6.6142,219710,0
2014-09-08,6.5995,6.6356,6.563,6.5848,247302,0
2014-09-09,6.5702,6.5922,6.5702,6.5848,164321,0
2014-09-10,6.5922,6.5922,6.5486,6.5559,135020,0
2014-09-11,6.5559,6.563,6.5338,6.5559,186934,0
2014-09-12,6.5413,6.5413,6.5195,6.5338,138481,0
2014-09-15,6.5268,6.5268,6.4834,6.4976,112899,0
2014-09-16,6.5026,6.5612,6.488,6.5026,198547,0
2014-09-17,6.4956,6.5099,6.4811,6.488,118928,0
2014-09-18,6.4811,6.5099,6.4589,6.488,251917,0
2014-09-19,6.4811,6.5026,6.4811,6.488,113478,0
2014-09-22,6.4956,6.5026,6.4734,6.488,221972,0
2014-09-23,6.488,6.5099,6.488,6.5099,207347,0
2014-09-24,6.4956,6.5175,6.4956,6.5026,198434,0
2014-09-25,6.5026,6.5099,6.466,6.4956,229154,0
2014-09-26,6.4518,6.466,6.4444,6.4518,113723,0
2014-09-29,6.4005,6.466,6.3931,6.4444,200916,0
2014-09-30,6.4444,6.4734,6.437,6.4734,144947,0
2014-10-01,6.4444,6.466,6.4297,6.4444,238561,0
2014-10-02,6.4297,6.4444,6.4297,6.4444,115156,0
2014-10-03,6.4444,6.4956,6.437,6.4589,162026,0
2014-10-06,6.4589,6.4956,6.4589,6.4956,91290,0
2014-10-07,6.466,6.4811,6.466,6.4734,79680,0
2014-10-08,6.4589,6.5026,6.4589,6.4956,110275,0
2014-10-09,6.4956,6.4956,6.4444,6.4734,152767,0
2014-10-10,6.466,6.466,6.4444,6.4444,73414,0
2014-10-13,6.4518,6.4589,6.3931,6.4005,96776,0
2014-10-14,6.3908,6.4348,6.3908,6.4057,170910,0
2014-10-15,6.4057,6.4057,6.3394,6.3543,279377,0
2014-10-16,6.2881,6.4057,6.2881,6.3836,163154,0
2014-10-17,6.4204,6.4643,6.3908,6.4425,220839,0
2014-10-20,6.4425,6.5012,6.4425,6.4864,148772,0
2014-10-21,6.4864,6.545,6.4864,6.5379,94267,0
2014-10-22,6.5085,6.5527,6.5085,6.5379,103668,0
2014-10-23,6.5527,6.5746,6.545,6.5598,62605,0
2014-10-24,6.545,6.6038,6.545,6.5893,109028,0
2014-10-27,6.5818,6.5893,6.5673,6.5746,65077,0
2014-10-28,6.6038,6.6186,6.5598,6.5746,108036,0
2014-10-29,6.5673,6.5893,6.5379,6.545,118903,0
2014-10-30,6.5673,6.5893,6.5379,6.545,110002,0
2014-10-31,6.5746,6.6115,6.5746,6.5818,92405,0
2014-11-03,6.5966,6.6263,6.5893,6.6263,152871,0
2014-11-04,6.5966,6.6115,6.5598,6.5746,91272,0
2014-11-05,6.5818,6.6038,6.5746,6.5746,102265,0
2014-11-06,6.5746,6.5818,6.5379,6.545,115043,0
2014-11-07,6.5527,6.5598,6.5379,6.5527,78500,0
2014-11-10,6.5527,6.5598,6.5305,6.5379,73526,0
2014-11-11,6.5232,6.5527,6.5232,6.5305,173752,0
2014-11-12,6.5159,6.545,6.5159,6.5379,109236,0
2014-11-13,6.545,6.545,6.5305,6.5305,130395,0
2014-11-14,6.5527,6.5527,6.5085,6.5085,167039,0
2014-11-17,6.5232,6.5305,6.5085,6.5232,95554,0
2014-11-18,6.5358,6.5358,6.5138,6.5138,82465,0
2014-11-19,6.5138,6.5358,6.4842,6.5064,120823,0
2014-11-20,6.4914,6.5138,6.4914,6.4987,120762,0
2014-11-21,6.5064,6.5358,6.5064,6.5208,131179,0
2014-11-24,6.5358,6.5725,6.5208,6.5504,113277,0
2014-11-25,6.5358,6.5504,6.4842,6.4987,169521,0
2014-11-26,6.4987,6.5208,6.4914,6.5138,140268,0
2014-11-28,6.5064,6.5064,6.4697,6.5064,108939,0
2014-12-01,6.4764,6.5358,6.4697,6.5358,219800,0
2014-12-02,6.5064,6.5358,6.5064,6.5358,265623,0
2014-12-03,6.5138,6.5283,6.5064,6.5283,130396,0
2014-12-04,6.5138,6.5283,6.4842,6.4914,184629,0
2014-12-05,6.4842,6.4987,6.425,6.447,479973,0
2014-12-08,6.4545,6.4618,6.4397,6.447,249191,0
2014-12-09,6.425,6.4325,6.4101,6.4325,290214,0
2014-12-10,6.4325,6.4325,6.3881,6.4027,279730,0
2014-12-11,6.4027,6.4101,6.3881,6.4027,194303,0
2014-12-12,6.3805,6.3955,6.3289,6.3364,167849,0
2014-12-15,6.3586,6.3586,6.3066,6.3144,260305,0
2014-12-16,6.3158,6.3237,6.2483,6.3158,558267,0
2014-12-17,6.256,6.3839,6.256,6.3839,398489,0
2014-12-18,6.4066,6.4593,6.3086,6.3086,388907,0
2014-12-19,6.3158,6.4293,6.3158,6.4215,297379,0
2014-12-22,6.4215,6.4293,6.4139,6.4293,195133,0
2014-12-23,6.4519,6.474,6.4367,6.474,227833,0
2014-12-24,6.4442,6.4892,6.4442,6.4821,77959,0
2014-12-26,6.4821,6.5421,6.4821,6.5347,222584,0
2014-12-29,6.5347,6.6778,6.5347,6.6702,738387,0
2014-12-30,6.6325,6.7455,6.6172,6.7307,920601,0
2014-12-31,6.9041,6.9267,6.7231,6.9267,2379938,0
2015-01-02,6.8361,6.8436,6.7455,6.8436,588416,0
2015-01-05,6.8287,6.8287,6.6325,6.6404,342390,0
2015-01-06,6.6252,6.6325,6.565,6.6325,277842,0
2015-01-07,6.6172,6.6628,6.5721,6.6628,119718,0
2015-01-08,6.6477,6.6551,6.6252,6.6404,140233,0
2015-01-09,6.6404,6.6551,6.61,6.6551,167418,0
2015-01-12,6.6551,6.6853,6.6477,6.6551,195279,0
2015-01-13,6.9729,7.0365,6.957,7.0365,147455,0
2015-01-14,6.9729,6.9729,6.9175,6.9334,312073,0
2015-01-15,6.9414,6.9414,6.822,6.83,430408,0
2015-01-16,6.822,6.8935,6.822,6.8855,124268,0
2015-01-20,6.8697,6.9175,6.8617,6.8855,229405,0
2015-01-21,6.8617,6.9414,6.8617,6.8935,186556,0
2015-01-22,6.9253,6.965,6.9093,6.9253,133954,0
2015-01-23,6.9414,6.9729,6.9334,6.9334,173775,0
2015-01-26,6.9334,6.9811,6.9334,6.9811,212451,0
2015-01-27,6.9491,6.9729,6.9414,6.965,132376,0
2015-01-28,6.957,6.9888,6.9334,6.9334,148981,0
2015-01-29,6.9414,6.9966,6.9414,6.9966,174014,0
2015-01-30,6.957,7.005,6.9491,6.965,227834,0
2015-02-02,6.965,6.9811,6.9491,6.9729,180403,0
2015-02-03,6.965,6.9966,6.965,6.9888,142024,0
2015-02-04,6.9729,6.9888,6.9253,6.9253,287084,0
2015-02-05,6.9253,6.957,6.9175,6.9414,251564,0
2015-02-06,6.9414,6.957,6.9093,6.9093,144257,0
2015-02-09,6.8935,6.9491,6.8935,6.9253,163543,0
2015-02-10,6.9093,6.9414,6.9015,6.9414,162040,0
2015-02-11,6.9253,6.9491,6.9093,6.9414,119171,0
2015-02-12,6.957,6.965,6.9253,6.9414,122062,0
2015-02-13,7.0127,7.0762,7.005,7.0762,447813,0
2015-02-17,7.0404,7.0641,7.0166,7.0563,217911,0
2015-02-18,7.0404,7.0563,6.9924,7.0079,266000,0
2015-02-19,7.0002,7.0404,7.0002,7.0079,138417,0
2015-02-20,7.0002,7.0804,7.0002,7.0804,201460,0
2015-02-23,7.0404,7.0641,7.0242,7.0322,166537,0
2015-02-24,7.0322,7.0958,7.0322,7.0958,113666,0
2015-02-25,7.0958,7.1042,7.0483,7.0804,118611,0
2015-02-26,7.072,7.1202,7.072,7.1042,126248,0
2015-02-27,7.112,7.1597,7.0804,7.1597,202757,0
2015-03-02,7.168,7.184,7.1443,7.184,130416,0
2015-03-03,7.152,7.168,7.0958,7.1443,291529,0
2015-03-04,7.1202,7.1443,7.0958,7.1443,172387,0
2015-03-05,7.128,7.1356,7.0958,7.1356,132923,0
2015-03-06,7.112,7.1597,7.0804,7.1597,121520,0
2015-03-09,7.1443,7.1759,7.1042,7.1597,202079,0
2015-03-10,7.112,7.1443,7.0483,7.0804,87194,0
2015-03-11,7.0882,7.0882,7.0322,7.0483,143194,0
2015-03-12,7.0563,7.0641,7.0322,7.0483,129541,0
2015-03-13,7.0563,7.0882,7.0322,7.0882,124026,0
2015-03-16,7.0641,7.072,7.0166,7.0483,134802,0
2015-03-17,7.0285,7.0602,7.0285,7.0602,80766,0
2015-03-18,7.0443,7.0602,7.0198,7.0521,81264,0
2015-03-19,7.0362,7.0443,6.9319,7.0198,201169,0
2015-03-20,7.0121,7.0924,7.0121,7.0924,125870,0
2015-03-23,7.0764,7.0764,7.0521,7.0684,132121,0
2015-03-24,7.0841,7.1003,7.0602,7.0602,302504,0
2015-03-25,7.0684,7.1082,7.0684,7.1082,220864,0
2015-03-26,7.0764,7.1165,7.0684,7.1165,201547,0
2015-03-27,7.0924,7.148,7.0841,7.1244,155801,0
2015-03-30,7.1244,7.148,7.1165,7.1244,58706,0
2015-03-31,7.1003,7.1165,7.0602,7.0602,255228,0
2015-04-01,7.0602,7.0841,7.0521,7.0602,182354,0
2015-04-02,7.0521,7.1328,7.0443,7.0602,691014,0
2015-04-06,7.0443,7.0764,7.0443,7.0521,68428,0
2015-04-07,7.0521,7.1003,7.0521,7.1003,60885,0
2015-04-08,7.0764,7.1082,7.0684,7.0841,79146,0
2015-04-09,7.0841,7.1082,7.0841,7.1082,77278,0
2015-04-10,7.1082,7.1328,7.0841,7.1244,91486,0
2015-04-13,7.1082,7.1567,7.1082,7.148,187092,0
2015-04-14,7.1526,7.1768,7.1526,7.1602,137157,0
2015-04-15,7.1602,7.209,7.1526,7.209,148428,0
2015-04-16,7.209,7.233,7.209,7.2251,119865,0
2015-04-17,7.2251,7.2494,7.2172,7.2412,207224,0
2015-04-20,7.2412,7.2654,7.2251,7.2412,184757,0
2015-04-21,7.2412,7.2654,7.2412,7.2573,99201,0
2015-04-22,7.2573,7.2896,7.2573,7.2896,116241,0
2015-04-23,7.2896,7.2976,7.2815,7.2896,100573,0
2015-04-24,7.2815,7.3378,7.2735,7.3378,162566,0
2015-04-27,7.3058,7.3138,7.2815,7.2976,93134,0
2015-04-28,7.3058,7.3058,7.233,7.2573,155508,0
2015-04-29,7.2412,7.2494,7.209,7.233,98217,0
2015-04-30,7.2494,7.2494,7.2009,7.2251,221239,0
2015-05-01,7.2251,7.2412,7.1768,7.233,211316,0
2015-05-04,7.2172,7.2412,7.1687,7.1768,118680,0
2015-05-05,7.1602,7.2172,7.1449,7.2172,137282,0
2015-05-06,7.1928,7.1928,7.1449,7.1687,85004,0
2015-05-07,7.1449,7.1526,7.1204,7.136,78676,0
2015-05-08,7.1526,7.1928,7.1449,7.1928,202140,0
2015-05-11,7.1768,7.1848,7.1526,7.1526,90651,0
2015-05-12,7.1585,7.1746,7.1421,7.1746,127062,0
2015-05-13,7.1746,7.1829,7.1178,7.1665,132548,0
2015-05-14,7.1665,7.1829,7.15,7.1665,93906,0
2015-05-15,7.1665,7.1829,7.1585,7.1829,107607,0
2015-05-18,7.1665,7.1829,7.1585,7.1829,69597,0
2015-05-19,7.1829,7.2152,7.1665,7.1829,167504,0
2015-05-20,7.1908,7.2234,7.1746,7.2234,106456,0
2015-05-21,7.2071,7.2234,7.1908,7.2234,73844,0
2015-05-22,7.2966,7.2966,7.2071,7.2476,150147,0
2015-05-26,7.2152,7.2397,7.2071,7.2397,114082,0
2015-05-27,7.2397,7.2476,7.2152,7.2476,105226,0
2015-05-28,7.2397,7.2476,7.2234,7.2314,73350,0
2015-05-29,7.2314,7.2476,7.2152,7.2314,174271,0
2015-06-01,7.2476,7.2885,7.2234,7.2885,113324,0
2015-06-02,7.2721,7.2966,7.2558,7.2966,88197,0
2015-06-03,7.2721,7.2721,7.2234,7.2397,79261,0
2015-06-04,7.2152,7.2234,7.1746,7.2234,172177,0
2015-06-05,7.2234,7.2234,7.1908,7.1989,95138,0
2015-06-08,7.1989,7.2071,7.1585,7.1908,178332,0
2015-06-09,7.1829,7.1829,7.1017,7.15,239025,0
2015-06-10,7.1178,7.1585,7.1017,7.1585,217700,0
2015-06-11,7.1585,7.1585,7.1257,7.1339,160018,0
2015-06-12,7.0932,7.1339,7.0448,7.1017,131564,0
2015-06-15,7.0608,7.1257,7.0608,7.1257,132058,0
2015-06-16,7.1068,7.1317,7.0908,7.1232,114074,0
2015-06-17,7.115,7.115,7.066,7.0987,154746,0
2015-06-18,7.066,7.0908,7.0494,7.0822,148883,0
2015-06-19,7.066,7.1068,7.066,7.0908,78412,0
2015-06-22,7.0987,7.115,7.0822,7.1068,99176,0
2015-06-23,7.0822,7.0908,7.0577,7.066,142435,0
2015-06-24,7.0577,7.1232,7.0413,7.115,132028,0
2015-06-25,7.1232,7.1317,7.1068,7.1068,112490,0
2015-06-26,7.115,7.115,7.0494,7.0987,96485,0
2015-06-29,7.066,7.066,6.8694,6.8777,148028,0
2015-06-30,6.9677,7.025,6.9023,6.9347,291974,0
2015-07-01,6.9347,7.025,6.9347,6.9838,167570,0
2015-07-02,6.9838,7.033,6.9838,7.0082,41771,0
2015-07-06,6.9759,7.0082,6.9677,7.0082,110901,0
2015-07-07,6.9923,7.0577,6.9923,7.0577,152182,0
2015-07-08,7.0004,7.025,6.9923,7.025,88179,0
2015-07-09,7.025,7.0494,7.025,7.0494,111997,0
2015-07-10,7.0577,7.066,7.0004,7.066,165984,0
2015-07-13,7.0413,7.066,7.0004,7.066,137765,0
2015-07-14,7.0459,7.0792,7.0377,7.0624,237008,0
2015-07-15,7.0705,7.1285,7.0624,7.104,190721,0
2015-07-16,7.1119,7.1119,7.0377,7.0792,251257,0
2015-07-17,7.0543,7.0873,7.0543,7.0873,77449,0
2015-07-20,7.0792,7.0792,7.0377,7.0377,49573,0
2015-07-21,7.0543,7.0543,6.9962,7.0459,97450,0
2015-07-22,7.0377,7.0377,6.9716,6.9881,123386,0
2015-07-23,7.005,7.005,6.914,6.9388,109808,0
2015-07-24,6.922,6.9554,6.823,6.8313,127143,0
2015-07-27,6.8151,6.8399,6.7242,6.7324,227739,0
2015-07-28,6.7656,6.823,6.7242,6.8067,195504,0
2015-07-29,6.8313,6.9058,6.823,6.8975,96237,0
2015-07-30,6.881,6.9388,6.8644,6.9388,120477,0
2015-07-31,6.9634,6.9881,6.9388,6.9468,154415,0
2015-08-03,6.9468,7.0207,6.922,6.922,155923,0
2015-08-04,6.8561,6.914,6.8561,6.914,111872,0
2015-08-05,6.8975,6.9554,6.8975,6.9388,116357,0
2015-08-06,6.914,6.9554,6.8893,6.9468,125627,0
2015-08-07,6.9388,6.9881,6.9058,6.9388,153324,0
2015-08-10,6.9554,6.9634,6.8481,6.8481,107509,0
2015-08-11,6.8399,6.8727,6.8399,6.8727,82173,0
2015-08-12,6.8481,7.0207,6.8399,6.922,103387,0
2015-08-13,6.8975,6.922,6.8893,6.9058,67512,0
2015-08-14,6.9058,6.9306,6.8893,6.922,24238,0
2015-08-17,6.9306,6.9306,6.8067,6.8313,119505,0
2015-08-18,6.8105,6.8438,6.8105,6.8275,80927,0
2015-08-19,6.8275,6.8438,6.8105,6.8438,63496,0
2015-08-20,6.8105,6.8438,6.7774,6.7774,96322,0
2015-08-21,6.7939,6.8024,6.6859,6.7108,161622,0
2015-08-24,6.47,6.6194,5.7462,6.6028,633256,0
2015-08-25,6.6528,6.7357,6.6194,6.7192,178578,0
2015-08-26,6.7275,6.7357,6.6859,6.7108,181102,0
2015-08-27,6.7108,6.7608,6.7108,6.7608,131436,0
2015-08-28,6.7275,6.8105,6.7275,6.8024,122781,0
2015-08-31,6.8024,6.8105,6.7024,6.7357,222949,0
2015-09-01,6.7108,6.8189,6.7108,6.8105,113280,0
2015-09-02,6.7858,6.8275,6.7774,6.8275,72152,0
2015-09-03,6.8356,6.8521,6.8356,6.8521,88504,0
2015-09-04,6.8024,6.8356,6.7608,6.7608,106421,0
2015-09-08,6.7774,6.7939,6.7108,6.7108,288609,0
2015-09-09,6.7192,6.7275,6.6693,6.6859,104018,0
2015-09-10,6.7024,6.7357,6.6859,6.6943,79181,0
2015-09-11,6.7108,6.7275,6.7024,6.7275,88386,0
2015-09-14,6.7357,6.7357,6.6775,6.6859,229927,0
2015-09-15,6.689,6.7059,6.647,6.6639,258167,0
2015-09-16,6.6807,6.7059,6.6554,6.6724,100136,0
2015-09-17,6.6639,6.7896,6.6554,6.7896,131405,0
2015-09-18,6.7142,6.7563,6.7142,6.7311,54995,0
2015-09-21,6.7563,6.7812,6.7477,6.7477,72417,0
2015-09-22,6.7225,6.7896,6.7142,6.7812,149007,0
2015-09-23,6.773,6.7979,6.7563,6.7563,88282,0
2015-09-24,6.7393,6.7896,6.689,6.7477,310796,0
2015-09-25,6.7645,6.815,6.7393,6.7477,109878,0
2015-09-28,6.7477,6.7477,6.6303,6.6303,111684,0
2015-09-29,6.6139,6.639,6.5133,6.5551,180262,0
2015-09-30,6.5803,6.6139,6.4877,6.4963,295142,0
2015-10-01,6.4543,6.5383,6.4376,6.4963,395358,0
2015-10-02,6.4626,6.4963,6.4039,6.4877,164276,0
2015-10-05,6.5046,6.5716,6.4713,6.5133,454124,0
2015-10-06,6.5046,6.5887,6.5046,6.5887,172508,0
2015-10-07,6.5887,6.6639,6.5551,6.6639,104985,0
2015-10-08,6.6139,6.7311,6.605,6.7311,174057,0
2015-10-09,6.7311,6.9992,6.7311,6.8566,182764,0
2015-10-12,6.815,6.9155,6.7896,6.823,120605,0
2015-10-13,6.792,6.8509,6.775,6.792,177924,0
2015-10-14,6.792,6.8085,6.775,6.7831,134480,0
2015-10-15,6.775,6.8173,6.7324,6.7831,208704,0
2015-10-16,6.7831,6.8593,6.7831,6.834,122052,0
2015-10-19,6.8425,6.9186,6.8173,6.8678,146569,0
2015-10-20,6.8762,6.8931,6.8678,6.8762,78971,0
2015-10-21,6.8762,6.9098,6.8678,6.8678,106898,0
2015-10-22,6.8509,6.9351,6.8509,6.9098,138622,0
2015-10-23,6.9269,6.9351,6.8931,6.9269,174374,0
2015-10-26,6.9351,6.9351,6.8931,6.8931,107965,0
2015-10-27,6.9098,6.9776,6.8931,6.9521,409711,0
2015-10-28,6.9607,6.9859,6.9269,6.9438,238295,0
2015-10-29,6.9438,6.9693,6.9351,6.9351,173899,0
2015-10-30,6.9607,7.0113,6.9269,6.9776,408646,0
2015-11-02,6.9859,6.9859,6.9693,6.9859,244564,0
2015-11-03,6.9693,6.9776,6.9351,6.9693,316783,0
2015-11-04,6.9438,7.0113,6.9438,6.9944,180709,0
2015-11-05,6.9944,7.0113,6.9859,7.0032,365910,0
2015-11-06,6.9944,7.0032,6.9269,6.9693,111867,0
2015-11-09,6.9693,6.9693,6.8762,6.8931,113770,0
2015-11-10,6.8931,6.9098,6.8593,6.8762,82631,0
2015-11-11,6.8931,6.9016,6.8678,6.8678,61085,0
2015-11-12,6.8762,6.8762,6.834,6.834,76474,0
2015-11-13,6.8173,6.8593,6.792,6.8593,134361,0
2015-11-16,6.8255,6.8593,6.8255,6.8425,84640,0
2015-11-17,6.8528,6.8528,6.81,6.8274,49807,0
2015-11-18,6.8186,6.8528,6.8017,6.8186,232241,0
2015-11-19,6.8017,6.8442,6.8017,6.8358,103727,0
2015-11-20,6.8186,6.8613,6.8186,6.8528,141201,0
2015-11-23,6.8358,6.8528,6.81,6.8274,85048,0
2015-11-24,6.8186,6.8274,6.8017,6.8017,61072,0
2015-11-25,6.7931,6.8358,6.7931,6.8186,186782,0
2015-11-27,6.8274,6.8358,6.8017,6.81,184427,0
2015-11-30,6.8358,6.8528,6.7422,6.7422,241048,0
2015-12-01,6.7591,6.8783,6.7506,6.8274,195549,0
2015-12-02,6.8442,6.8528,6.7931,6.7931,80296,0
2015-12-03,6.8017,6.8186,6.7081,6.7422,275502,0
2015-12-04,6.7251,6.7677,6.7251,6.7506,49103,0
2015-12-07,6.7251,6.7506,6.6741,6.691,82464,0
2015-12-08,6.691,6.7251,6.6741,6.691,110628,0
2015-12-09,6.7251,6.7335,6.6825,6.6996,54978,0
2015-12-10,6.7081,6.7081,6.6402,6.657,101141,0
2015-12-11,6.6484,6.6484,6.461,6.5037,291681,0
2015-12-14,6.47,6.4954,6.3591,6.4016,293132,0
2015-12-15,6.3335,6.5037,6.3335,6.4525,171859,0
2015-12-16,6.461,6.5804,6.461,6.5634,274060,0
2015-12-17,6.5378,6.6314,6.5378,6.5974,287450,0
2015-12-18,6.6058,6.6402,6.6058,6.6228,156472,0
2015-12-21,6.6314,6.6484,6.546,6.5974,321045,0
2015-12-22,6.5974,6.6146,6.5378,6.5804,563763,0
2015-12-23,6.5804,6.6741,6.5804,6.6146,443922,0
2015-12-24,6.6402,6.6402,6.546,6.5717,485338,0
2015-12-28,6.4866,6.5634,6.4866,6.5124,474461,0
2015-12-29,6.5124,6.5795,6.5124,6.5378,382557,0
2015-12-30,6.5124,6.5634,6.4954,6.4954,601666,0
2015-12-31,6.4954,6.5294,6.4782,6.4866,1029030,0
2016-01-04,6.461,6.5378,6.4101,6.4525,1132182,0
2016-01-05,6.47,6.555,6.47,6.546,1271207,0
2016-01-06,6.5294,6.657,6.5239,6.5804,1123319,0
2016-01-07,6.5804,6.6484,6.5804,6.6402,631109,0
2016-01-08,6.6402,6.6825,6.6058,6.6656,761655,0
2016-01-11,6.6656,6.6656,6.6314,6.6484,224620,0
2016-01-12,6.6484,6.6484,6.6058,6.6402,138809,0
2016-01-13,6.6228,6.6402,6.5717,6.5804,155631,0
2016-01-14,6.5378,6.5978,6.4866,6.546,202099,0
2016-01-15,6.461,6.4954,6.4186,6.4357,222045,0
2016-01-19,6.4786,6.4786,6.4014,6.4186,154644,0
2016-01-20,6.4186,6.4186,6.2382,6.3327,269868,0
2016-01-21,6.3243,6.41,6.2985,6.3928,175178,0
2016-01-22,6.4186,6.4959,6.4186,6.4702,165005,0
2016-01-25,6.4786,6.4838,6.4412,6.4612,223999,0
2016-01-26,6.4702,6.5388,6.4702,6.5388,259061,0
2016-01-27,6.5043,6.5902,6.5043,6.5647,220508,0
2016-01-28,6.5647,6.6331,6.5471,6.6074,157319,0
2016-01-29,6.6246,6.7103,6.6074,6.7017,134207,0
2016-02-01,6.6847,6.7017,6.6504,6.676,128880,0
2016-02-02,6.6504,6.6504,6.5731,6.5902,111941,0
2016-02-03,6.5902,6.6246,6.5647,6.5988,137350,0
2016-02-04,6.5814,6.6073,6.5388,6.5731,82829,0
2016-02-05,6.5559,6.5879,6.5303,6.5388,63942,0
2016-02-08,6.5043,6.5647,6.4469,6.5132,175437,0
2016-02-09,6.4612,6.5043,6.4528,6.4786,97314,0
2016-02-10,6.4872,6.5214,6.4528,6.4528,70040,0
2016-02-11,6.4358,6.4358,6.3327,6.3843,116216,0
2016-02-12,6.4186,6.4358,6.3672,6.4358,83972,0
2016-02-16,6.4436,6.4761,6.4347,6.4347,77028,0
2016-02-17,6.4697,6.504,6.4697,6.504,119826,0
2016-02-18,6.5301,6.5471,6.504,6.5471,217990,0
2016-02-19,6.4955,6.5471,6.4955,6.5387,116759,0
2016-02-22,6.5387,6.5992,6.5387,6.5816,152851,0
2016-02-23,6.5733,6.6423,6.5686,6.6423,176609,0
2016-02-24,6.6075,6.6761,6.5906,6.6598,241899,0
2016-02-25,6.6423,6.6683,6.6336,6.6683,237309,0
2016-02-26,6.6944,6.7029,6.6683,6.7029,56011,0
2016-02-29,6.7115,6.7808,6.7005,6.7549,167461,0
2016-03-01,6.7549,6.8673,6.7427,6.8673,228323,0
2016-03-02,6.8586,6.876,6.798,6.876,110526,0
2016-03-03,6.8673,6.9192,6.8586,6.9192,146876,0
2016-03-04,6.8847,6.9624,6.8847,6.9624,155840,0
2016-03-07,6.9539,6.9884,6.9451,6.9884,219876,0
2016-03-08,6.9451,6.9708,6.9451,6.9624,81159,0
2016-03-09,6.9624,6.9884,6.9624,6.9884,81066,0
2016-03-10,7.0056,7.0056,6.9624,6.9884,89684,0
2016-03-11,6.9798,7.0144,6.9798,7.0144,107674,0
2016-03-14,7.0056,7.0405,6.9908,7.0228,41091,0
2016-03-15,7.0298,7.0298,7.0039,7.0298,41336,0
2016-03-16,7.0039,7.0732,7.0002,7.0732,103348,0
2016-03-17,7.056,7.0819,7.0385,7.0732,121790,0
2016-03-18,7.056,7.1079,7.056,7.0645,308219,0
2016-03-21,7.0736,7.1254,7.0637,7.1254,135469,0
2016-03-22,7.1254,7.1341,7.0992,7.117,135301,0
2016-03-23,7.0909,7.143,7.0645,7.0909,218581,0
2016-03-24,7.0819,7.0819,7.0039,7.0206,69662,0
2016-03-28,7.0298,7.047,6.9948,7.0123,68410,0
2016-03-29,6.969,7.047,6.969,7.0298,113830,0
2016-03-30,7.0298,7.056,7.0298,7.047,108922,0
2016-03-31,7.0732,7.0909,7.062,7.0819,76496,0
2016-04-01,7.047,7.0909,7.047,7.0645,108497,0
2016-04-04,7.0819,7.0995,7.056,7.0732,83051,0
2016-04-05,7.0206,7.108,7.0206,7.108,218429,0
2016-04-06,7.0645,7.117,7.0645,7.117,172231,0
2016-04-07,7.0732,7.0994,7.0385,7.0645,131392,0
2016-04-08,7.0819,7.085,7.056,7.056,76807,0
2016-04-11,7.0732,7.0819,7.056,7.056,56689,0
2016-04-12,7.047,7.0819,7.047,7.056,133379,0
2016-04-13,7.0645,7.108,7.0645,7.108,79395,0
2016-04-14,7.0819,7.1341,7.0819,7.1341,63548,0
2016-04-15,7.117,7.1341,7.108,7.108,64287,0
2016-04-18,7.1254,7.143,7.108,7.143,74980,0
2016-04-19,7.1432,7.1519,7.0993,7.1432,133417,0
2016-04-20,7.1519,7.2044,7.1433,7.187,187542,0
2016-04-21,7.1959,7.2133,7.1697,7.2044,90686,0
2016-04-22,7.1781,7.222,7.1781,7.2044,77133,0
2016-04-25,7.187,7.2484,7.187,7.1959,196326,0
2016-04-26,7.2133,7.2397,7.2044,7.2133,141819,0
2016-04-27,7.2133,7.2309,7.2133,7.222,80140,0
2016-04-28,7.222,7.2484,7.2133,7.2397,129726,0
2016-04-29,7.2397,7.2836,7.222,7.2836,349149,0
2016-05-02,7.2836,7.31,7.2573,7.2924,351965,0
2016-05-03,7.2924,7.2924,7.2484,7.266,216234,0
2016-05-04,7.2749,7.2749,7.222,7.2309,129294,0
2016-05-05,7.2309,7.2749,7.2309,7.2484,192746,0
2016-05-06,7.2309,7.2573,7.222,7.2397,296949,0
2016-05-09,7.2573,7.2573,7.222,7.2309,124430,0
2016-05-10,7.222,7.266,7.222,7.2309,142369,0
2016-05-11,7.2484,7.2573,7.2309,7.2397,88579,0
2016-05-12,7.2573,7.266,7.2309,7.2397,140192,0
2016-05-13,7.2573,7.2573,7.2266,7.2309,71770,0
2016-05-16,7.2309,7.31,7.2309,7.2749,173749,0
2016-05-17,7.2758,7.3111,7.2728,7.2933,219411,0
2016-05-18,7.2846,7.3374,7.2846,7.3374,118705,0
2016-05-19,7.2933,7.3111,7.258,7.2758,159454,0
2016-05-20,7.2667,7.2846,7.2494,7.2758,153630,0
2016-05-23,7.2758,7.3641,7.2667,7.3641,399146,0
2016-05-24,7.3553,7.382,7.3374,7.382,96523,0
2016-05-25,7.3553,7.4171,7.3553,7.4085,78155,0
2016-05-26,7.4085,7.4085,7.3553,7.3731,122815,0
2016-05-27,7.3553,7.382,7.3553,7.382,81648,0
2016-05-31,7.3993,7.4084,7.3641,7.3905,102334,0
2016-06-01,7.3731,7.4877,7.3731,7.4437,218500,0
2016-06-02,7.4525,7.4702,7.4259,7.4525,67812,0
2016-06-03,7.4703,7.4967,7.4348,7.4877,122002,0
2016-06-06,7.4703,7.5322,7.4613,7.5233,77275,0
2016-06-07,7.5233,7.5762,7.4877,7.5322,219002,0
2016-06-08,7.5322,7.5498,7.5058,7.5233,88053,0
2016-06-09,7.4967,7.5322,7.4877,7.4967,77966,0
2016-06-10,7.4703,7.5057,7.4703,7.4967,101351,0
2016-06-13,7.4967,7.5142,7.4791,7.4877,109165,0
2016-06-14,7.489,7.489,7.4267,7.4623,83715,0
2016-06-15,7.4536,7.4883,7.4536,7.4804,50976,0
2016-06-16,7.4358,7.4784,7.409,7.4536,111647,0
2016-06-17,7.4623,7.5425,7.3645,7.3645,217236,0
2016-06-20,7.409,7.4713,7.4,7.4,167786,0
2016-06-21,7.4,7.4804,7.4,7.4804,99618,0
2016-06-22,7.489,7.5158,7.4793,7.5158,67754,0
2016-06-23,7.5338,7.5426,7.5158,7.5271,53159,0
2016-06-24,7.2309,7.4889,7.2131,7.4536,113788,0
2016-06-27,7.409,7.4536,7.3825,7.4179,128699,0
2016-06-28,7.4536,7.4979,7.4447,7.4979,80615,0
2016-06-29,7.489,7.5246,7.4623,7.4931,282255,0
2016-06-30,7.5072,7.596,7.489,7.5426,186500,0
2016-07-01,7.5513,7.6049,7.5246,7.5604,112489,0
2016-07-05,7.4,7.5604,7.4,7.5604,80793,0
2016-07-06,7.5427,7.5693,7.5426,7.5604,80954,0
2016-07-07,7.5426,7.6138,7.5426,7.596,65712,0
2016-07-08,7.6229,7.6581,7.6138,7.6314,93640,0
2016-07-11,7.6229,7.667,7.6229,7.6497,101626,0
2016-07-12,7.6497,7.7118,7.6405,7.6497,140294,0
2016-07-13,7.5872,7.6559,7.5872,7.6314,158328,0
2016-07-14,7.6581,7.6645,7.623,7.6497,97048,0
2016-07-15,7.667,7.7027,7.6497,7.685,78093,0
2016-07-18,7.694,7.7028,7.667,7.7028,104048,0
2016-07-19,7.7134,7.7134,7.6776,7.7042,53398,0
2016-07-20,7.7224,7.794,7.6864,7.758,76382,0
2016-07-21,7.74,7.758,7.7311,7.7493,49175,0
2016-07-22,7.767,7.767,7.7311,7.7493,58659,0
2016-07-25,7.7311,7.74,7.7134,7.7134,47246,0
2016-07-26,7.7224,7.7611,7.7224,7.758,70838,0
2016-07-27,7.74,7.758,7.7224,7.7224,58867,0
2016-07-28,7.7224,7.785,7.7224,7.7761,96281,0
2016-07-29,7.7761,7.8119,7.7493,7.8029,59849,0
2016-08-01,7.8119,7.8119,7.7493,7.785,132164,0
2016-08-02,7.767,7.7723,7.6953,7.6953,154500,0
2016-08-03,7.6864,7.7224,7.6682,7.6953,51595,0
2016-08-04,7.7311,7.7311,7.6953,7.7133,126345,0
2016-08-05,7.7493,7.7761,7.7224,7.767,59056,0
2016-08-08,7.7761,7.8029,7.74,7.7493,112235,0
2016-08-09,7.74,7.785,7.7339,7.785,82440,0
2016-08-10,7.758,7.8029,7.7493,7.758,114565,0
2016-08-11,7.758,7.7761,7.758,7.767,98456,0
2016-08-12,7.767,7.8029,7.7581,7.7761,58776,0
2016-08-15,7.785,7.8029,7.7803,7.7941,75852,0
2016-08-16,7.7965,7.8236,7.7875,7.8236,48365,0
2016-08-17,7.8327,7.8417,7.8236,7.8236,46418,0
2016-08-18,7.8056,7.8417,7.8056,7.8327,62239,0
2016-08-19,7.8236,7.8417,7.8146,7.8327,59167,0
2016-08-22,7.8236,7.8598,7.8236,7.8598,59029,0
2016-08-23,7.8598,7.8868,7.8508,7.8867,110216,0
2016-08-24,7.8688,7.8688,7.7965,7.8056,164913,0
2016-08-25,7.8236,7.8507,7.821,7.8236,78293,0
2016-08-26,7.8327,7.8688,7.8236,7.8507,174492,0
2016-08-29,7.8417,7.9049,7.8417,7.8778,205315,0
2016-08-30,7.8688,7.8868,7.8507,7.8598,94139,0
2016-08-31,7.8507,7.8959,7.8507,7.8688,128487,0
2016-09-01,7.8868,7.8959,7.8599,7.8778,95776,0
2016-09-02,7.8598,7.8845,7.8507,7.8598,92454,0
2016-09-06,7.8598,7.8688,7.8327,7.8327,137114,0
2016-09-07,7.8417,7.8598,7.8327,7.8507,176629,0
2016-09-08,7.8417,7.8688,7.8417,7.8507,117063,0
2016-09-09,7.8507,7.8598,7.7257,7.7605,91571,0
2016-09-12,7.7423,7.7605,7.6158,7.7423,180004,0
2016-09-13,7.7243,7.7243,7.5887,7.6339,174220,0
2016-09-14,7.6249,7.6548,7.6068,7.6339,99556,0
2016-09-15,7.6249,7.6698,7.6157,7.6157,79074,0
2016-09-16,7.5437,7.6175,7.5437,7.6068,105798,0
2016-09-19,7.6157,7.6698,7.6068,7.6339,154654,0
2016-09-20,7.6644,7.6824,7.6459,7.6824,71283,0
2016-09-21,7.6733,7.737,7.6687,7.737,193930,0
2016-09-22,7.7734,7.7827,7.7552,7.7734,87059,0
2016-09-23,7.7734,7.7827,7.7552,7.7709,103581,0
2016-09-26,7.7461,7.7734,7.741,7.7552,81792,0
2016-09-27,7.7461,7.7734,7.7097,7.7644,212993,0
2016-09-28,7.7644,7.819,7.7644,7.8129,96719,0
2016-09-29,7.819,7.8552,7.7827,7.819,99042,0
2016-09-30,7.8371,7.8827,7.828,7.8645,170884,0
2016-10-03,7.8645,7.8827,7.819,7.8827,74473,0
2016-10-04,7.8552,7.8734,7.7832,7.7916,142360,0
2016-10-05,7.7734,7.8736,7.7734,7.8463,133326,0
2016-10-06,7.819,7.853,7.7916,7.8371,225126,0
2016-10-07,7.8098,7.8371,7.7827,7.8371,60530,0
2016-10-10,7.8098,7.8615,7.8098,7.8371,133740,0
2016-10-11,7.8008,7.828,7.7644,7.7827,120906,0
2016-10-12,7.7916,7.7982,7.7644,7.7734,65165,0
2016-10-13,7.737,7.7734,7.7187,7.7187,71347,0
2016-10-14,7.7644,7.7644,7.7007,7.7097,63900,0
2016-10-17,7.7097,7.7187,7.6915,7.7097,79525,0
2016-10-18,7.7676,7.7676,7.6943,7.7034,117120,0
2016-10-19,7.7034,7.7493,7.7034,7.7493,219251,0
2016-10-20,7.7676,7.7676,7.7219,7.74,54640,0
2016-10-21,7.7126,7.7676,7.7126,7.7676,65363,0
2016-10-24,7.7858,7.7858,7.74,7.7493,70877,0
2016-10-25,7.7493,7.8225,7.7493,7.7676,87480,0
2016-10-26,7.7768,7.7952,7.7493,7.7768,115134,0
2016-10-27,7.7768,7.7858,7.6943,7.6943,124517,0
2016-10-28,7.7219,7.7308,7.6919,7.7219,74000,0
2016-10-31,7.7493,7.7619,7.701,7.7493,126696,0
2016-11-01,7.7308,7.7308,7.6574,7.7126,118966,0
2016-11-02,7.6667,7.6777,7.5477,7.5751,201785,0
2016-11-03,7.5989,7.6208,7.5658,7.5751,155816,0
2016-11-04,7.5934,7.6117,7.5674,7.5751,54539,0
2016-11-07,7.6485,7.666,7.6117,7.6298,123046,0
2016-11-08,7.6117,7.7126,7.6117,7.6667,120386,0
2016-11-09,7.6023,7.6573,7.6023,7.6209,155324,0
2016-11-10,7.6298,7.6298,7.5015,7.5015,244575,0
2016-11-11,7.5108,7.5477,7.5015,7.52,117002,0
2016-11-14,7.5291,7.5291,7.4282,7.4466,168583,0
2016-11-15,7.4864,7.5418,7.4681,7.5262,100384,0
2016-11-16,7.5235,7.5762,7.514,7.5605,156986,0
2016-11-17,7.5418,7.6156,7.5327,7.5974,137163,0
2016-11-18,7.6066,7.6805,7.6066,7.6344,131838,0
2016-11-21,7.6622,7.7083,7.6622,7.6805,116465,0
2016-11-22,7.6898,7.7083,7.6805,7.7083,118647,0
2016-11-23,7.6805,7.7046,7.6066,7.6156,140094,0
2016-11-25,7.6528,7.7083,7.6528,7.7083,144734,0
2016-11-28,7.7175,7.7361,7.7175,7.7267,159410,0
2016-11-29,7.7175,7.736,7.7083,7.7175,154691,0
2016-11-30,7.7451,7.7544,7.7083,7.7175,171615,0
2016-12-01,7.6898,7.7083,7.6528,7.6528,128140,0
2016-12-02,7.6251,7.6911,7.6251,7.6805,112382,0
2016-12-05,7.6712,7.7267,7.6712,7.7083,144910,0
2016-12-06,7.699,7.7544,7.699,7.7451,91480,0
2016-12-07,7.7175,7.8192,7.7175,7.7914,134058,0
2016-12-08,7.7823,7.8007,7.7361,7.7361,126516,0
2016-12-09,7.7638,7.8099,7.7175,7.8099,107364,0
2016-12-12,7.7823,7.8283,7.7823,7.8007,103861,0
2016-12-13,7.8099,7.8283,7.7823,7.8213,112338,0
2016-12-14,7.8192,7.8283,7.7729,7.7729,137195,0
2016-12-15,7.7914,7.7914,7.7638,7.7638,123560,0
2016-12-16,7.7451,7.8007,7.7451,7.8007,83234,0
2016-12-19,7.8099,7.8192,7.8007,7.8007,64194,0
2016-12-20,7.8024,7.821,7.7745,7.7931,91918,0
2016-12-21,7.7837,7.8303,7.7837,7.8211,317988,0
2016-12-22,7.8303,7.8397,7.8126,7.8211,150150,0
2016-12-23,7.8211,7.8862,7.8211,7.8582,126263,0
2016-12-27,7.8676,7.914,7.8582,7.8676,177205,0
2016-12-28,7.8862,7.9265,7.8769,7.8769,286852,0
2016-12-29,7.8862,7.9235,7.8862,7.9235,124598,0
2016-12-30,7.9514,7.9514,7.9328,7.9328,295876,0
2017-01-03,7.9514,7.9985,7.942,7.9792,111219,0
2017-01-04,7.9979,8.0072,7.9514,7.9887,120082,0
2017-01-05,7.9887,8.0072,7.9514,7.9792,139165,0
2017-01-06,7.9792,8.054,7.9699,8.0165,162332,0
2017-01-09,8.026,8.026,7.9514,7.9608,228847,0
2017-01-10,7.9887,8.054,7.9699,8.0166,135082,0
2017-01-11,8.026,8.0444,8.0183,8.0444,74465,0
2017-01-12,8.0444,8.054,8.0165,8.0165,163865,0
2017-01-13,8.0165,8.0444,8.0165,8.026,78141,0
2017-01-17,8.0372,8.0559,8.0251,8.0559,74747,0
2017-01-18,8.0559,8.0559,8.0091,8.0091,81543,0
2017-01-19,8.0279,8.0279,7.9904,7.9997,106025,0
2017-01-20,7.9904,8.0686,7.9904,8.0184,107039,0
2017-01-23,8.0091,8.0465,8.0091,8.0184,119327,0
2017-01-24,8.0372,8.0559,8.0184,8.0559,444757,0
2017-01-25,8.0936,8.1497,8.0654,8.131,384335,0
2017-01-26,8.1404,8.1497,8.1215,8.1215,90777,0
2017-01-27,8.131,8.1404,8.0747,8.0936,128501,0
2017-01-30,8.0936,8.1215,8.0747,8.1215,454942,0
2017-01-31,8.1215,8.1403,8.0936,8.1028,137838,0
2017-02-01,8.1215,8.1404,8.1123,8.1215,93603,0
2017-02-02,8.1123,8.159,8.0559,8.0654,136089,0
2017-02-03,8.0936,8.1123,8.0841,8.1123,171525,0
2017-02-06,8.1215,8.1591,8.1123,8.1497,114989,0
2017-02-07,8.1497,8.1525,8.1069,8.1404,89416,0
2017-02-08,8.131,8.1497,8.1123,8.1215,116923,0
2017-02-09,8.1404,8.1686,8.1215,8.1497,86285,0
2017-02-10,8.1404,8.1404,8.1028,8.1028,153503,0
2017-02-13,8.131,8.1591,8.1028,8.1215,84339,0
2017-02-14,8.1335,8.1525,8.0957,8.1052,125241,0
2017-02-15,8.1335,8.1335,8.0957,8.1052,127075,0
2017-02-16,8.0862,8.1052,8.0692,8.0862,102095,0
2017-02-17,8.0675,8.1146,8.0675,8.0957,112605,0
2017-02-21,8.1146,8.1365,8.0957,8.1335,107208,0
2017-02-22,8.1052,8.1335,8.0768,8.1052,156020,0
2017-02-23,8.1146,8.1525,8.0957,8.1051,139147,0
2017-02-24,8.0957,8.1902,8.0957,8.1902,153025,0
2017-02-27,8.1808,8.1997,8.1618,8.1808,76211,0
2017-02-28,8.1902,8.2186,8.1808,8.2186,75449,0
2017-03-01,8.2186,8.2564,8.2117,8.2564,87785,0
2017-03-02,8.2186,8.228,8.1618,8.1618,87208,0
2017-03-03,8.1618,8.1995,8.1525,8.1902,109300,0
2017-03-06,8.1808,8.1808,8.1525,8.1808,87922,0
2017-03-07,8.1713,8.1713,8.1241,8.1335,146108,0
2017-03-08,8.1335,8.1335,8.0013,8.0296,442216,0
2017-03-09,8.0485,8.0485,7.8502,7.9351,683291,0
2017-03-10,7.9541,8.0107,7.9445,8.0013,230815,0
2017-03-13,7.9919,8.0013,7.9068,7.9257,134968,0
2017-03-14,7.9092,7.9188,7.8969,7.9092,115527,0
2017-03-15,7.9092,8.0328,7.9092,7.9663,137763,0
2017-03-16,7.9758,8.0139,7.9758,8.0139,107930,0
2017-03-17,8.052,8.0806,8.0234,8.0615,113091,0
2017-03-20,8.0615,8.0997,8.0424,8.0711,96210,0
2017-03-21,8.0711,8.0907,8.0424,8.0424,232136,0
2017-03-22,8.0615,8.0711,8.0139,8.0615,123845,0
2017-03-23,8.052,8.0711,8.052,8.052,48834,0
2017-03-24,8.0615,8.09,8.0615,8.09,34809,0
2017-03-27,8.09,8.0997,8.052,8.0806,136615,0
2017-03-28,8.052,8.09,8.052,8.0806,150660,0
2017-03-29,8.0806,8.1377,8.0806,8.1186,75022,0
2017-03-30,8.1186,8.1757,8.1186,8.1663,134311,0
2017-03-31,8.1663,8.2043,8.1567,8.1948,99957,0
2017-04-03,8.1757,8.2329,8.1757,8.2329,122108,0
2017-04-04,8.2233,8.2233,8.1472,8.1567,161738,0
2017-04-05,8.1853,8.2138,8.1853,8.2043,149565,0
2017-04-06,8.2138,8.2329,8.1853,8.1996,166715,0
2017-04-07,8.1853,8.2423,8.1853,8.2233,113084,0
2017-04-10,8.2233,8.2899,8.2043,8.2423,173069,0
2017-04-11,8.2329,8.2614,8.2233,8.2614,103865,0
2017-04-12,8.2423,8.2804,8.2423,8.2423,157203,0
2017-04-13,8.2614,8.2804,8.2423,8.2614,78076,0
2017-04-17,8.2709,8.2804,8.2614,8.2709,57813,0
2017-04-18,8.2731,8.2827,8.2347,8.2539,121385,0
2017-04-19,8.2731,8.2923,8.2539,8.2731,95850,0
2017-04-20,8.2827,8.3153,8.2443,8.2923,163998,0
2017-04-21,8.2827,8.2827,8.2539,8.2539,81546,0
2017-04-24,8.2923,8.2923,8.2635,8.2827,149838,0
2017-04-25,8.2923,8.3115,8.2753,8.2923,127169,0
2017-04-26,8.3018,8.3115,8.2731,8.2827,189359,0
2017-04-27,8.2923,8.3115,8.2635,8.3115,126807,0
2017-04-28,8.2923,8.316,8.2827,8.3018,115116,0
2017-05-01,8.3115,8.321,8.2923,8.2923,91343,0
2017-05-02,8.3018,8.321,8.2635,8.3115,216935,0
2017-05-03,8.3018,8.3594,8.2935,8.321,126580,0
2017-05-04,8.321,8.3336,8.2923,8.3115,149791,0
2017-05-05,8.3115,8.321,8.2827,8.2827,162688,0
2017-05-08,8.2923,8.3403,8.2827,8.3179,141039,0
2017-05-09,8.3115,8.3209,8.2252,8.2539,298924,0
2017-05-10,8.2539,8.3403,8.2539,8.3018,186995,0
2017-05-11,8.3115,8.321,8.2539,8.2923,131048,0
2017-05-12,8.3018,8.321,8.2731,8.2827,80645,0
2017-05-15,8.3018,8.3306,8.2731,8.3306,60977,0
2017-05-16,8.3526,8.3622,8.3333,8.3429,124356,0
2017-05-17,8.3236,8.3719,8.314,8.3429,353464,0
2017-05-18,8.3429,8.3429,8.2947,8.3333,154514,0
2017-05-19,8.3526,8.3719,8.3333,8.3429,107559,0
2017-05-22,8.3526,8.3816,8.3429,8.3526,140188,0
2017-05-23,8.3526,8.3816,8.3526,8.3622,66630,0
2017-05-24,8.3816,8.3912,8.3622,8.3912,94755,0
2017-05-25,8.4009,8.4299,8.3922,8.4299,101818,0
2017-05-26,8.4299,8.4492,8.4009,8.4492,252806,0
2017-05-30,8.4492,8.4581,8.4009,8.4105,61083,0
2017-05-31,8.4299,8.4299,8.3912,8.4299,135237,0
2017-06-01,8.4299,8.4398,8.3816,8.4105,206872,0
2017-06-02,8.4299,8.4299,8.3816,8.4009,213470,0
2017-06-05,8.4105,8.4394,8.4009,8.4394,110929,0
2017-06-06,8.4394,8.4492,8.4202,8.4492,171897,0
2017-06-07,8.4492,8.4589,8.4009,8.4202,77158,0
2017-06-08,8.4394,8.4394,8.4105,8.4299,119369,0
2017-06-09,8.4394,8.4492,8.4202,8.4394,95512,0
2017-06-12,8.4394,8.4492,8.4299,8.4492,29806,0
2017-06-13,8.4519,8.5006,8.4227,8.4325,128513,0
2017-06-14,8.4422,8.4714,8.4422,8.4422,84763,0
2017-06-15,8.4325,8.4422,8.413,8.4227,98530,0
2017-06-16,8.4325,8.4325,8.4033,8.4227,76434,0
2017-06-19,8.413,8.4908,8.413,8.4519,119936,0
2017-06-20,8.4422,8.4616,8.4325,8.4519,139219,0
2017-06-21,8.4616,8.4616,8.4325,8.4422,113543,0
2017-06-22,8.4325,8.4616,8.4325,8.4519,91484,0
2017-06-23,8.4325,8.4616,8.4325,8.4519,76849,0
2017-06-26,8.4519,8.4616,8.413,8.4325,80112,0
2017-06-27,8.4227,8.4519,8.3741,8.3838,175980,0
2017-06-28,8.3838,8.4714,8.3838,8.4519,121356,0
2017-06-29,8.4325,8.4422,8.3255,8.3547,268991,0
2017-06-30,8.3838,8.4227,8.3725,8.4033,130920,0
2017-07-03,8.3936,8.4616,8.3692,8.413,211889,0
2017-07-05,8.4422,8.4422,8.4033,8.4422,89975,0
2017-07-06,8.4227,8.4422,8.3644,8.3936,136805,0
2017-07-07,8.413,8.4227,8.3936,8.413,84968,0
2017-07-10,8.3936,8.4422,8.3742,8.413,133131,0
2017-07-11,8.4033,8.4422,8.4033,8.413,98646,0
2017-07-12,8.4227,8.4714,8.4227,8.4714,92262,0
2017-07-13,8.4616,8.4811,8.4519,8.4519,52631,0
2017-07-14,8.4616,8.4908,8.4422,8.4908,112626,0
2017-07-17,8.4811,8.52,8.4618,8.5006,93356,0
2017-07-18,8.5201,8.5201,8.4907,8.5103,103566,0
2017-07-19,8.5201,8.5201,8.4907,8.5006,193751,0
2017-07-20,8.5201,8.5201,8.4712,8.5006,74401,0
2017-07-21,8.5103,8.5397,8.5006,8.5201,110684,0
2017-07-24,8.5103,8.5201,8.4613,8.4613,76435,0
2017-07-25,8.4712,8.53,8.4712,8.4907,219535,0
2017-07-26,8.5201,8.5201,8.481,8.4907,190272,0
2017-07-27,8.4907,8.5006,8.481,8.5006,109555,0
2017-07-28,8.5103,8.524,8.4957,8.5006,158643,0
2017-07-31,8.5201,8.53,8.4907,8.5006,105784,0
2017-08-01,8.5103,8.5691,8.5103,8.5495,133615,0
2017-08-02,8.5594,8.5594,8.5103,8.53,169961,0
2017-08-03,8.5397,8.5397,8.4613,8.481,365526,0
2017-08-04,8.4907,8.5103,8.4516,8.4907,156306,0
2017-08-07,8.481,8.4907,8.4418,8.4613,191926,0
2017-08-08,8.4516,8.4613,8.4026,8.4222,227033,0
2017-08-09,8.4222,8.4271,8.3928,8.3928,151161,0
2017-08-10,8.3928,8.3928,8.3047,8.3243,317531,0
2017-08-11,8.2949,8.4026,8.2459,8.383,193150,0
2017-08-14,8.3928,8.4613,8.3928,8.432,71478,0
2017-08-15,8.432,8.4418,8.3925,8.4024,61364,0
2017-08-16,8.3925,8.4419,8.3925,8.4221,307296,0
2017-08-17,8.4221,8.4419,8.3827,8.3827,264092,0
2017-08-18,8.3925,8.4419,8.3925,8.4123,175055,0
2017-08-21,8.432,8.4713,8.4188,8.4221,173037,0
2017-08-22,8.4419,8.5011,8.4419,8.5011,115186,0
2017-08-23,8.4813,8.4911,8.4419,8.4517,160386,0
2017-08-24,8.4715,8.5207,8.4684,8.5207,168269,0
2017-08-25,8.5307,8.5603,8.5207,8.5207,375800,0
2017-08-28,8.5207,8.5405,8.5109,8.5405,103682,0
2017-08-29,8.5307,8.5603,8.5109,8.5207,127113,0
2017-08-30,8.5307,8.5405,8.5109,8.5109,90461,0
2017-08-31,8.5109,8.57,8.5109,8.5307,95680,0
2017-09-01,8.5207,8.5799,8.5207,8.5603,128528,0
2017-09-05,8.5701,8.5701,8.4639,8.4715,149658,0
2017-09-06,8.4813,8.5109,8.4813,8.5109,112247,0
2017-09-07,8.4911,8.5011,8.4813,8.5011,98958,0
2017-09-08,8.4813,8.5075,8.4715,8.4911,71692,0
2017-09-11,8.4813,8.5307,8.4813,8.5109,103551,0
2017-09-12,8.5109,8.5407,8.491,8.5208,157924,0
2017-09-13,8.501,8.5407,8.501,8.5407,118312,0
2017-09-14,8.5208,8.5308,8.4811,8.5208,216475,0
2017-09-15,8.501,8.5506,8.501,8.5208,151639,0
2017-09-18,8.5208,8.5407,8.5109,8.5208,126437,0
2017-09-19,8.5208,8.5407,8.501,8.5208,236551,0
2017-09-20,8.5214,8.5705,8.5129,8.5606,95508,0
2017-09-21,8.5705,8.5705,8.5208,8.5208,82206,0
2017-09-22,8.5407,8.6102,8.5308,8.6102,87468,0
2017-09-25,8.5903,8.6201,8.5606,8.6102,140817,0
2017-09-26,8.6102,8.6499,8.6102,8.6102,201163,0
2017-09-27,8.6003,8.6301,8.6003,8.6201,155285,0
2017-09-28,8.6102,8.6201,8.5705,8.5804,129629,0
2017-09-29,8.6003,8.6499,8.587,8.6102,186299,0
2017-10-02,8.64,8.6499,8.6201,8.6301,160124,0
2017-10-03,8.64,8.6416,8.6003,8.6201,89072,0
2017-10-04,8.6201,8.6301,8.5804,8.5903,78899,0
2017-10-05,8.5903,8.5903,8.5606,8.5606,68504,0
2017-10-06,8.5606,8.6201,8.5606,8.6201,107836,0
2017-10-09,8.5854,8.5903,8.5705,8.5705,55480,0
2017-10-10,8.5903,8.6201,8.5705,8.6003,201869,0
2017-10-11,8.6003,8.635,8.5799,8.6152,170037,0
2017-10-12,8.6201,8.6201,8.5792,8.6201,87242,0
2017-10-13,8.6201,8.6599,8.6003,8.64,97630,0
2017-10-16,8.64,8.6499,8.6201,8.64,85111,0
2017-10-17,8.66,8.66,8.64,8.66,72838,0
2017-10-18,8.66,8.67,8.62,8.62,122023,0
2017-10-19,8.61,8.67,8.61,8.67,83885,0
2017-10-20,8.66,8.66,8.6372,8.64,62170,0
2017-10-23,8.64,8.67,8.64,8.65,77216,0
2017-10-24,8.66,8.66,8.63,8.64,82246,0
2017-10-25,8.63,8.635,8.56,8.58,64068,0
2017-10-26,8.6,8.6,8.55,8.57,81208,0
2017-10-27,8.56,8.6,8.56,8.58,83593,0
2017-10-30,8.58,8.59,8.55,8.55,104572,0
2017-10-31,8.56,8.59,8.55,8.55,100337,0
2017-11-01,8.57,8.6,8.56,8.59,127124,0
2017-11-02,8.59,8.6,8.54,8.6,125977,0
2017-11-03,8.58,8.6,8.55,8.55,88677,0
2017-11-06,8.55,8.61,8.55,8.6,135838,0
2017-11-07,8.59,8.59,8.56,8.56,167519,0
2017-11-08,8.57,8.59,8.5514,8.58,157043,0
2017-11-09,8.56,8.56,8.5,8.5,105235,0
2017-11-10,8.49,8.53,8.49,8.53,50409,0
