Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.2404,5.2664,5.2263,5.2664,45228,0
2005-02-28,5.2732,5.2732,5.2535,5.2597,22158,0
2005-03-01,5.2336,5.2797,5.2263,5.2535,93924,0
2005-03-02,5.2263,5.2732,5.2263,5.2664,76892,0
2005-03-03,5.2664,5.2929,5.2461,5.2732,37691,0
2005-03-04,5.2597,5.2929,5.2535,5.2797,40105,0
2005-03-07,5.2797,5.3065,5.2732,5.3065,61816,0
2005-03-08,5.3065,5.3065,5.2336,5.2336,87442,0
2005-03-09,5.2336,5.2336,5.1873,5.2066,111565,0
2005-03-10,5.1537,5.1873,5.1537,5.1603,44025,0
2005-03-11,5.1537,5.1673,5.1207,5.1673,67690,0
2005-03-14,5.1272,5.1341,5.0743,5.0743,101014,0
2005-03-15,5.0809,5.0938,5.0672,5.0874,72216,0
2005-03-16,5.0672,5.1008,5.0612,5.0612,70859,0
2005-03-17,5.0612,5.1008,5.0278,5.0874,78395,0
2005-03-18,5.0809,5.0809,5.0079,5.0411,118496,0
2005-03-21,5.0345,5.0411,4.9811,4.9881,71614,0
2005-03-22,5.0012,5.0079,4.8557,4.8557,83526,0
2005-03-23,4.8817,4.9749,4.8484,4.8557,82917,0
2005-03-24,4.8153,4.8817,4.8153,4.8751,57295,0
2005-03-28,4.8888,4.9083,4.8557,4.8751,66486,0
2005-03-29,4.8888,4.8888,4.8557,4.8616,74172,0
2005-03-30,4.8817,4.9414,4.869,4.9018,147602,0
2005-03-31,4.9414,4.995,4.9083,4.9613,146093,0
2005-04-01,4.9613,5.1074,4.9613,5.1074,125433,0
2005-04-04,5.0743,5.1139,5.0478,5.1139,51708,0
2005-04-05,5.0612,5.1139,5.054,5.0809,85181,0
2005-04-06,5.1139,5.1139,5.0612,5.0809,28951,0
2005-04-07,5.0743,5.0938,5.0672,5.0743,23073,0
2005-04-08,5.0809,5.1139,5.0809,5.1008,48695,0
2005-04-11,5.0938,5.1474,5.0809,5.1404,99201,0
2005-04-12,5.0743,5.1272,5.0743,5.0938,57133,0
2005-04-13,5.1074,5.1474,5.1074,5.1474,78395,0
2005-04-14,5.1474,5.1474,5.1139,5.1207,46738,0
2005-04-15,5.1139,5.1341,5.0938,5.1207,61657,0
2005-04-18,5.1673,5.1673,5.1207,5.1207,83368,0
2005-04-19,5.1537,5.1603,5.1008,5.1341,69953,0
2005-04-20,5.1207,5.1474,5.0874,5.0938,55932,0
2005-04-21,5.1074,5.1272,5.0809,5.1074,63923,0
2005-04-22,5.1139,5.1404,5.1074,5.1341,33019,0
2005-04-25,5.1207,5.1673,5.1139,5.1673,111109,0
2005-04-26,5.1736,5.1803,5.1341,5.1537,67541,0
2005-04-27,5.1603,5.1736,5.1341,5.1736,35280,0
2005-04-28,5.1803,5.2004,5.1803,5.2004,68746,0
2005-04-29,5.2066,5.2204,5.1873,5.2066,61816,0
2005-05-02,5.2137,5.2204,5.1803,5.2066,69799,0
2005-05-03,5.1937,5.2263,5.1937,5.2204,50356,0
2005-05-04,5.2263,5.2404,5.2137,5.2336,53817,0
2005-05-05,5.2263,5.2597,5.2137,5.2535,38288,0
2005-05-06,5.2336,5.2664,5.2137,5.2461,63923,0
2005-05-09,5.2597,5.2597,5.2137,5.2404,45532,0
2005-05-10,5.2004,5.2404,5.2004,5.2204,52316,0
2005-05-11,5.2336,5.2461,5.2066,5.2404,40105,0
2005-05-12,5.2865,5.2865,5.2204,5.2404,55932,0
2005-05-13,5.2996,5.3065,5.2404,5.2535,53972,0
2005-05-16,5.2535,5.2929,5.2204,5.2597,59398,0
2005-05-17,5.2263,5.2732,5.2263,5.2664,52162,0
2005-05-18,5.3326,5.3326,5.2732,5.2996,80203,0
2005-05-19,5.2865,5.3065,5.2066,5.2535,123172,0
2005-05-20,5.2404,5.2797,5.2404,5.2797,28951,0
2005-05-23,5.3065,5.3326,5.2732,5.3065,84274,0
2005-05-24,5.3263,5.3326,5.2865,5.2929,111866,0
2005-05-25,5.2865,5.3263,5.2797,5.2865,62114,0
2005-05-26,5.3263,5.3326,5.2929,5.3126,54273,0
2005-05-27,5.3326,5.3597,5.3065,5.3597,47797,0
2005-05-31,5.3662,5.3662,5.3263,5.3597,48848,0
2005-06-01,5.3326,5.406,5.3326,5.3861,71308,0
2005-06-02,5.3727,5.4459,5.3727,5.4192,57591,0
2005-06-03,5.4585,5.4585,5.4257,5.4389,39804,0
2005-06-06,5.406,5.4459,5.406,5.4459,45683,0
2005-06-07,5.472,5.472,5.4192,5.4192,41006,0
2005-06-08,5.4389,5.4389,5.406,5.4326,61962,0
2005-06-09,5.3523,5.4126,5.3326,5.3397,85027,0
2005-06-10,5.3727,5.3861,5.3263,5.3326,58195,0
2005-06-13,5.3523,5.3523,5.3126,5.3263,33469,0
2005-06-14,5.32,5.3662,5.3065,5.3523,78545,0
2005-06-15,5.3523,5.3727,5.3126,5.3727,48848,0
2005-06-16,5.3397,5.3794,5.3397,5.3727,53216,0
2005-06-17,5.3727,5.406,5.3462,5.406,34222,0
2005-06-20,5.4192,5.472,5.3794,5.4389,77641,0
2005-06-21,5.4658,5.5322,5.4389,5.472,66032,0
2005-06-22,5.5187,5.5717,5.4658,5.5187,109756,0
2005-06-23,5.5521,5.5521,5.4787,5.4855,65575,0
2005-06-24,5.4787,5.5251,5.4787,5.4787,34373,0
2005-06-27,5.4787,5.5251,5.472,5.499,41461,0
2005-06-28,5.4389,5.499,5.4389,5.4787,77794,0
2005-06-29,5.4524,5.4787,5.4459,5.4524,18242,0
2005-06-30,5.472,5.5054,5.4585,5.4658,43722,0
2005-07-01,5.499,5.5187,5.4585,5.5116,51107,0
2005-07-05,5.4855,5.5251,5.4787,5.4916,45076,0
2005-07-06,5.5054,5.5982,5.5054,5.5521,69347,0
2005-07-07,5.499,5.5914,5.499,5.5322,50958,0
2005-07-08,5.5322,5.5982,5.5322,5.5717,34373,0
2005-07-11,5.558,5.5982,5.5116,5.558,37240,0
2005-07-12,5.6579,5.6579,5.5521,5.5914,64983,0
2005-07-13,5.5785,5.6047,5.5717,5.5982,46284,0
2005-07-14,5.6047,5.8037,5.5451,5.6181,178198,0
2005-07-15,5.5852,5.6047,5.5187,5.5451,73119,0
2005-07-18,5.5251,5.5521,5.4389,5.4459,105536,0
2005-07-19,5.4855,5.4855,5.4192,5.4787,72216,0
2005-07-20,5.4389,5.4916,5.4326,5.4524,75828,0
2005-07-21,5.4389,5.4524,5.3662,5.4192,103566,0
2005-07-22,5.4326,5.4658,5.3991,5.4524,85930,0
2005-07-25,5.4658,5.499,5.4524,5.4524,75680,0
2005-07-26,5.472,5.6379,5.4524,5.5054,107344,0
2005-07-27,5.5054,5.5054,5.4585,5.4916,34822,0
2005-07-28,5.4658,5.5054,5.4585,5.4855,32414,0
2005-07-29,5.499,5.499,5.4459,5.4459,57133,0
2005-08-01,5.4389,5.472,5.4326,5.4524,72063,0
2005-08-02,5.4585,5.4855,5.4459,5.472,48848,0
2005-08-03,5.472,5.499,5.472,5.4916,24577,0
2005-08-04,5.499,5.5054,5.472,5.499,42816,0
2005-08-05,5.4787,5.4916,5.4326,5.4389,43571,0
2005-08-08,5.4192,5.4585,5.406,5.4524,38898,0
2005-08-09,5.4257,5.4787,5.3928,5.4524,47182,0
2005-08-10,5.4787,5.4916,5.4257,5.4389,66938,0
2005-08-11,5.4459,5.4585,5.406,5.4257,46883,0
2005-08-12,5.4916,5.4916,5.4257,5.4389,18544,0
2005-08-15,5.4459,5.4459,5.4126,5.4126,17948,0
2005-08-16,5.4192,5.4524,5.4192,5.4326,44321,0
2005-08-17,5.4524,5.4524,5.4126,5.4326,34677,0
2005-08-18,5.4192,5.499,5.4126,5.499,86683,0
2005-08-19,5.4658,5.499,5.4658,5.499,31810,0
2005-08-22,5.499,5.5116,5.4585,5.499,52316,0
2005-08-23,5.4787,5.5054,5.4658,5.5054,33620,0
2005-08-24,5.4916,5.5521,5.4916,5.5251,66032,0
2005-08-25,5.5322,5.5785,5.5187,5.5717,28495,0
2005-08-26,5.6047,5.6047,5.5322,5.5384,52762,0
2005-08-29,5.5187,5.5651,5.5187,5.5187,55474,0
2005-08-30,5.5251,5.5322,5.4326,5.4389,143979,0
2005-08-31,5.472,5.472,5.4326,5.4326,91509,0
2005-09-01,5.4524,5.5054,5.4389,5.5054,87139,0
2005-09-02,5.5054,5.5717,5.4787,5.5384,49751,0
2005-09-06,5.5451,5.5717,5.5187,5.5451,36488,0
2005-09-07,5.558,5.5852,5.5451,5.5521,64078,0
2005-09-08,5.5717,5.5717,5.5251,5.5384,57889,0
2005-09-09,5.5116,5.558,5.4916,5.558,56538,0
2005-09-12,5.6181,5.6181,5.4916,5.5451,48848,0
2005-09-13,5.5384,5.5914,5.5384,5.5914,67090,0
2005-09-14,5.6117,5.6181,5.5384,5.5717,46435,0
2005-09-15,5.5717,5.5785,5.5384,5.5717,60758,0
2005-09-16,5.6181,5.6181,5.5187,5.5521,66032,0
2005-09-19,5.5785,5.6047,5.558,5.5785,88041,0
2005-09-20,5.5982,5.6181,5.5785,5.5852,54881,0
2005-09-21,5.6047,5.6246,5.5852,5.5914,47182,0
2005-09-22,5.6181,5.6246,5.5322,5.5322,43113,0
2005-09-23,5.5717,5.5717,5.4524,5.4916,60002,0
2005-09-26,5.4389,5.5251,5.4326,5.4326,35735,0
2005-09-27,5.406,5.4459,5.406,5.4389,65126,0
2005-09-28,5.4257,5.5054,5.4257,5.4787,50655,0
2005-09-29,5.5054,5.5116,5.4585,5.4585,42816,0
2005-09-30,5.4658,5.4787,5.4459,5.4524,36035,0
2005-10-03,5.5054,5.5322,5.4459,5.472,41755,0
2005-10-04,5.499,5.558,5.472,5.558,45532,0
2005-10-05,5.5251,5.5651,5.5251,5.558,44775,0
2005-10-06,5.5384,5.5651,5.5116,5.5451,41914,0
2005-10-07,5.558,5.558,5.5054,5.5384,61962,0
2005-10-10,5.5116,5.558,5.5116,5.5187,38288,0
2005-10-11,5.4855,5.5322,5.4389,5.4787,56838,0
2005-10-12,5.4389,5.4855,5.406,5.4126,35126,0
2005-10-13,5.4389,5.4585,5.3326,5.3397,53675,0
2005-10-14,5.3397,5.4257,5.32,5.3263,41612,0
2005-10-17,5.3065,5.3263,5.2461,5.32,83822,0
2005-10-18,5.2797,5.3065,5.2597,5.2797,41461,0
2005-10-19,5.2664,5.4855,5.2664,5.4855,106888,0
2005-10-20,5.4192,5.4585,5.3462,5.4389,63470,0
2005-10-21,5.3861,5.4658,5.3861,5.4658,57889,0
2005-10-24,5.4389,5.5054,5.4257,5.472,37691,0
2005-10-25,5.4459,5.5451,5.4459,5.472,39198,0
2005-10-26,5.472,5.4916,5.4257,5.4257,47182,0
2005-10-27,5.3928,5.472,5.3928,5.472,38450,0
2005-10-28,5.4459,5.4787,5.4389,5.4787,25482,0
2005-10-31,5.5451,5.5451,5.472,5.4855,63320,0
2005-11-01,5.4787,5.5116,5.4787,5.499,26081,0
2005-11-02,5.499,5.5322,5.472,5.472,49907,0
2005-11-03,5.472,5.5451,5.472,5.4787,60304,0
2005-11-04,5.499,5.5251,5.472,5.4787,25627,0
2005-11-07,5.472,5.5187,5.472,5.472,38596,0
2005-11-08,5.4787,5.5251,5.472,5.499,91662,0
2005-11-09,5.5116,5.5116,5.3126,5.3126,86987,0
2005-11-10,5.2732,5.32,5.2336,5.2336,204433,0
2005-11-11,5.2461,5.2865,5.1873,5.1937,219355,0
2005-11-14,5.1736,5.1873,5.0012,5.0012,250266,0
2005-11-15,5.0278,5.0743,5.0144,5.0743,70404,0
2005-11-16,5.1603,5.1603,5.0411,5.0478,98294,0
2005-11-17,5.0743,5.1404,5.0278,5.1404,70859,0
2005-11-18,5.1139,5.1603,5.1074,5.1603,20959,0
2005-11-21,5.1272,5.1803,5.1139,5.1603,44321,0
2005-11-22,5.1207,5.1803,5.1207,5.1736,60459,0
2005-11-23,5.1404,5.1673,5.0612,5.1207,120603,0
2005-11-25,5.1673,5.1673,5.1404,5.1603,9049,0
2005-11-28,5.1803,5.1873,5.1404,5.1873,99048,0
2005-11-29,5.1603,5.1937,5.1537,5.1937,74330,0
2005-11-30,5.1937,5.2066,5.1603,5.2066,75534,0
2005-12-01,5.2066,5.2263,5.1873,5.2263,81711,0
2005-12-02,5.2263,5.2404,5.1937,5.2404,64377,0
2005-12-05,5.2535,5.2535,5.2137,5.2535,70712,0
2005-12-06,5.2404,5.3326,5.2404,5.3326,50958,0
2005-12-07,5.2996,5.3397,5.2929,5.3126,55634,0
2005-12-08,5.2404,5.3263,5.2066,5.3263,59100,0
2005-12-09,5.3397,5.3397,5.2664,5.3065,44175,0
2005-12-12,5.2797,5.3263,5.2461,5.2597,67993,0
2005-12-13,5.2461,5.2732,5.2066,5.2066,43872,0
2005-12-14,5.2066,5.2404,5.1736,5.2004,56090,0
2005-12-15,5.1873,5.2336,5.1736,5.2137,61962,0
2005-12-16,5.1937,5.2404,5.1736,5.1736,46134,0
2005-12-19,5.2066,5.2137,5.1603,5.1603,57591,0
2005-12-20,5.1736,5.1937,5.1272,5.1272,79752,0
2005-12-21,5.1207,5.1603,5.0079,5.054,221616,0
2005-12-22,5.0215,5.0411,5.0012,5.0144,129951,0
2005-12-23,5.0345,5.0411,4.9811,5.0345,58046,0
2005-12-27,5.0478,5.054,5.0144,5.0278,111565,0
2005-12-28,5.054,5.0809,5.0345,5.0809,101609,0
2005-12-29,5.0478,5.0938,5.0478,5.0809,80964,0
2005-12-30,5.1139,5.1873,5.0874,5.1873,143681,0
2006-01-03,5.1341,5.2664,5.1341,5.2535,92268,0
2006-01-04,5.2664,5.3065,5.2664,5.2996,69201,0
2006-01-05,5.2597,5.3397,5.2597,5.3397,64983,0
2006-01-06,5.3263,5.406,5.32,5.406,66938,0
2006-01-09,5.4326,5.4658,5.3794,5.4389,80058,0
2006-01-10,5.4585,5.472,5.406,5.4658,28347,0
2006-01-11,5.32,5.3991,5.32,5.3462,92416,0
2006-01-12,5.3065,5.4389,5.3065,5.4326,41914,0
2006-01-13,5.406,5.4459,5.3991,5.4459,41914,0
2006-01-17,5.3991,5.4389,5.3928,5.4192,87139,0
2006-01-18,5.4192,5.4389,5.3991,5.4192,114574,0
2006-01-19,5.4326,5.499,5.4326,5.4916,93924,0
2006-01-20,5.4585,5.5251,5.4585,5.499,59849,0
2006-01-23,5.4257,5.5054,5.4257,5.5054,103427,0
2006-01-24,5.5322,5.5521,5.5054,5.5521,18393,0
2006-01-25,5.5251,5.558,5.4389,5.4787,111412,0
2006-01-26,5.499,5.499,5.4585,5.4658,46738,0
2006-01-27,5.472,5.558,5.472,5.5054,52762,0
2006-01-30,5.4916,5.5116,5.4524,5.4855,54724,0
2006-01-31,5.4192,5.5322,5.4192,5.5251,74478,0
2006-02-01,5.4916,5.5251,5.4855,5.4855,34677,0
2006-02-02,5.4192,5.4855,5.3991,5.4855,69653,0
2006-02-03,5.4459,5.472,5.4389,5.4524,68596,0
2006-02-06,5.4855,5.5054,5.4585,5.499,57889,0
2006-02-07,5.5251,5.5384,5.4389,5.4658,92569,0
2006-02-08,5.4524,5.5116,5.4524,5.4855,63768,0
2006-02-09,5.4257,5.4585,5.3662,5.3794,85027,0
2006-02-10,5.3462,5.3928,5.3462,5.3597,115026,0
2006-02-13,5.3861,5.3928,5.3523,5.3523,52616,0
2006-02-14,5.3523,5.3794,5.2865,5.3326,92874,0
2006-02-15,5.3462,5.406,5.3397,5.406,78703,0
2006-02-16,5.406,5.472,5.3928,5.4326,69653,0
2006-02-17,5.4326,5.4658,5.4126,5.4658,31510,0
2006-02-21,5.472,5.4787,5.4326,5.472,49597,0
2006-02-22,5.4459,5.4787,5.4389,5.4585,22613,0
2006-02-23,5.4787,5.5187,5.4459,5.4916,101911,0
2006-02-24,5.4916,5.5187,5.4787,5.5187,64227,0
2006-02-27,5.5187,5.5187,5.4855,5.4916,23670,0
2006-02-28,5.5054,5.5451,5.4855,5.5187,55932,0
2006-03-01,5.5251,5.5384,5.5054,5.5054,49597,0
2006-03-02,5.5054,5.5384,5.499,5.5251,42205,0
2006-03-03,5.472,5.5187,5.472,5.4855,76892,0
2006-03-06,5.4916,5.4916,5.4459,5.4524,52316,0
2006-03-07,5.4326,5.499,5.3861,5.499,63622,0
2006-03-08,5.499,5.5651,5.4855,5.5651,103878,0
2006-03-09,5.5251,5.5982,5.499,5.5651,109000,0
2006-03-10,5.4389,5.5116,5.3397,5.3523,460724,0
2006-03-13,5.1603,5.2535,5.1603,5.2004,335451,0
2006-03-14,5.1404,5.2865,5.1404,5.2204,207447,0
2006-03-15,5.2204,5.2404,5.1673,5.2336,192526,0
2006-03-16,5.2404,5.2664,5.2263,5.2336,124377,0
2006-03-17,5.2204,5.2797,5.2204,5.2404,107796,0
2006-03-20,5.2404,5.3065,5.2404,5.2996,84884,0
2006-03-21,5.3065,5.3462,5.2797,5.3462,183175,0
2006-03-22,5.3462,5.3727,5.3126,5.3462,130713,0
2006-03-23,5.3597,5.3928,5.3397,5.3928,99201,0
2006-03-24,5.3861,5.406,5.3727,5.3727,63470,0
2006-03-27,5.4326,5.4389,5.3662,5.3727,71460,0
2006-03-28,5.3991,5.4326,5.3597,5.3727,125281,0
2006-03-29,5.3991,5.406,5.3597,5.3928,157997,0
2006-03-30,5.3727,5.3861,5.3263,5.3326,56989,0
2006-03-31,5.3263,5.3597,5.3263,5.3523,74478,0
2006-04-03,5.3065,5.3597,5.3065,5.3263,51256,0
2006-04-04,5.3326,5.3597,5.3326,5.3397,40559,0
2006-04-05,5.3326,5.3727,5.3326,5.3597,61365,0
2006-04-06,5.3326,5.3794,5.3263,5.3794,49300,0
2006-04-07,5.3126,5.3861,5.3126,5.3126,68292,0
2006-04-10,5.3126,5.3462,5.3065,5.3263,73426,0
2006-04-11,5.2929,5.3326,5.2865,5.3065,77040,0
2006-04-12,5.3126,5.3397,5.3065,5.3326,36631,0
2006-04-13,5.3126,5.3397,5.2996,5.3126,76436,0
2006-04-17,5.3065,5.3597,5.3065,5.3126,76892,0
2006-04-18,5.3126,5.3662,5.3126,5.3523,57438,0
2006-04-19,5.3397,5.3928,5.3397,5.3662,43872,0
2006-04-20,5.3523,5.4192,5.3523,5.3727,85338,0
2006-04-21,5.3727,5.406,5.3727,5.3794,50356,0
2006-04-24,5.4126,5.4787,5.3861,5.4787,97540,0
2006-04-25,5.4916,5.4916,5.4389,5.4459,33926,0
2006-04-26,5.4658,5.472,5.4257,5.4658,73119,0
2006-04-27,5.4389,5.472,5.4326,5.472,44623,0
2006-04-28,5.4787,5.4787,5.4389,5.4585,54881,0
2006-05-01,5.4658,5.499,5.4389,5.472,38149,0
2006-05-02,5.472,5.4787,5.4459,5.4459,36035,0
2006-05-03,5.4459,5.472,5.4326,5.4389,37691,0
2006-05-04,5.4459,5.472,5.4389,5.4459,59251,0
2006-05-05,5.4585,5.4658,5.4326,5.4326,25784,0
2006-05-08,5.4389,5.4524,5.406,5.4126,53067,0
2006-05-09,5.4126,5.4126,5.3662,5.3727,22764,0
2006-05-10,5.4389,5.4459,5.3928,5.4126,56989,0
2006-05-11,5.4257,5.4257,5.3727,5.3727,29846,0
2006-05-12,5.3727,5.406,5.3397,5.3727,32261,0
2006-05-15,5.3727,5.4126,5.3662,5.3727,53972,0
2006-05-16,5.3727,5.4326,5.3727,5.3991,65280,0
2006-05-17,5.3794,5.4126,5.2732,5.2996,92268,0
2006-05-18,5.3263,5.3263,5.1736,5.2597,158743,0
2006-05-19,5.2597,5.2597,5.2137,5.2597,67391,0
2006-05-22,5.2597,5.3991,5.2336,5.2732,135835,0
2006-05-23,5.2461,5.2797,5.2336,5.2597,49148,0
2006-05-24,5.2535,5.2797,5.2004,5.2404,61365,0
2006-05-25,5.2336,5.2664,5.1937,5.2066,70859,0
2006-05-26,5.2461,5.2535,5.2137,5.2404,16433,0
2006-05-30,5.2404,5.2461,5.2004,5.2004,41755,0
2006-05-31,5.2004,5.2535,5.2004,5.2336,90758,0
2006-06-01,5.2263,5.2929,5.2204,5.2929,65126,0
2006-06-02,5.2929,5.3065,5.2597,5.2929,41006,0
2006-06-05,5.2664,5.3065,5.2597,5.2732,72363,0
2006-06-06,5.2597,5.2929,5.2535,5.2664,39499,0
2006-06-07,5.3126,5.32,5.2535,5.2535,55774,0
2006-06-08,5.2404,5.2597,5.1736,5.2066,47182,0
2006-06-09,5.1803,5.2263,5.1341,5.2066,56989,0
2006-06-12,5.1736,5.2263,5.1474,5.1673,53817,0
2006-06-13,5.1673,5.1873,5.1074,5.1074,39347,0
2006-06-14,5.1207,5.1537,5.0809,5.1207,68905,0
2006-06-15,5.1139,5.1673,5.1074,5.1673,79004,0
2006-06-16,5.1673,5.1803,5.1404,5.1803,43722,0
2006-06-19,5.1207,5.2263,5.1207,5.2263,94219,0
2006-06-20,5.2263,5.2535,5.2066,5.2404,58195,0
2006-06-21,5.2204,5.2336,5.1736,5.1873,78094,0
2006-06-22,5.1736,5.1873,5.1404,5.1673,64676,0
2006-06-23,5.1537,5.2004,5.1474,5.1937,32414,0
2006-06-26,5.1673,5.2066,5.1537,5.2066,33620,0
2006-06-27,5.1673,5.2732,5.1673,5.2137,54273,0
2006-06-28,5.1937,5.2204,5.1603,5.2004,42066,0
2006-06-29,5.1603,5.2004,5.1474,5.1937,44476,0
2006-06-30,5.1474,5.2066,5.1474,5.1803,52762,0
2006-07-03,5.1937,5.2204,5.1873,5.2204,25331,0
2006-07-05,5.2263,5.2996,5.2137,5.2664,70859,0
2006-07-06,5.2336,5.2865,5.2336,5.2535,43271,0
2006-07-07,5.2404,5.2664,5.2263,5.2597,39347,0
2006-07-10,5.2263,5.2732,5.2066,5.2404,38741,0
2006-07-11,5.2263,5.2336,5.1803,5.2336,48848,0
2006-07-12,5.2066,5.2263,5.1803,5.1873,58195,0
2006-07-13,5.1873,5.2263,5.1673,5.2004,64676,0
2006-07-14,5.1736,5.1873,5.1341,5.1341,42066,0
2006-07-17,5.1207,5.1673,5.1074,5.1673,106435,0
2006-07-18,5.1272,5.1673,5.1207,5.1272,46583,0
2006-07-19,5.1537,5.2004,5.1272,5.1803,51410,0
2006-07-20,5.1537,5.2732,5.1537,5.2535,117747,0
2006-07-21,5.2263,5.2732,5.2204,5.2404,34523,0
2006-07-24,5.2404,5.2732,5.2263,5.2404,45378,0
2006-07-25,5.2204,5.2732,5.2137,5.2535,50808,0
2006-07-26,5.2404,5.4389,5.2137,5.3126,122873,0
2006-07-27,5.2929,5.3263,5.2732,5.3065,39946,0
2006-07-28,5.3065,5.3662,5.2996,5.3397,44175,0
2006-07-31,5.3126,5.3727,5.3126,5.3397,64676,0
2006-08-01,5.3326,5.3397,5.2929,5.2929,50051,0
2006-08-02,5.3263,5.3397,5.2865,5.3065,28800,0
2006-08-03,5.2732,5.32,5.2732,5.2996,25482,0
2006-08-04,5.3462,5.3523,5.2929,5.3326,32114,0
2006-08-07,5.3397,5.3462,5.2996,5.3397,38741,0
2006-08-08,5.3065,5.3597,5.3065,5.3523,45228,0
2006-08-09,5.3462,5.3597,5.3126,5.3263,55180,0
2006-08-10,5.3126,5.3662,5.3126,5.3326,42205,0
2006-08-11,5.3263,5.3597,5.2996,5.3462,22911,0
2006-08-14,5.3126,5.3794,5.3126,5.3126,37844,0
2006-08-15,5.3523,5.3928,5.3126,5.3126,65436,0
2006-08-16,5.3065,5.3662,5.3065,5.3523,50958,0
2006-08-17,5.3523,5.3662,5.3263,5.3397,14927,0
2006-08-18,5.3263,5.3928,5.3126,5.3727,46134,0
2006-08-21,5.4192,5.4192,5.3727,5.3794,45378,0
2006-08-22,5.406,5.4326,5.3727,5.3991,87591,0
2006-08-23,5.3727,5.4326,5.3523,5.3523,76436,0
2006-08-24,5.3727,5.4192,5.3727,5.4126,25030,0
2006-08-25,5.3727,5.4389,5.3727,5.4257,75987,0
2006-08-28,5.4257,5.4787,5.406,5.4658,94077,0
2006-08-29,5.4658,5.4658,5.4389,5.4585,25176,0
2006-08-30,5.4658,5.5187,5.4389,5.5187,45683,0
2006-08-31,5.5384,5.5384,5.4855,5.4855,44623,0
2006-09-01,5.4524,5.5251,5.4524,5.5251,60002,0
2006-09-05,5.5251,5.5322,5.4658,5.4855,47635,0
2006-09-06,5.4855,5.5054,5.4192,5.4192,55334,0
2006-09-07,5.3861,5.4787,5.3662,5.4459,39198,0
2006-09-08,5.4126,5.4855,5.3597,5.4459,89252,0
2006-09-11,5.4192,5.472,5.4192,5.4658,18544,0
2006-09-12,5.4658,5.4916,5.4126,5.472,26832,0
2006-09-13,5.4916,5.4916,5.4192,5.4326,52467,0
2006-09-14,5.4326,5.4524,5.406,5.4126,42205,0
2006-09-15,5.4192,5.4658,5.4126,5.4389,26240,0
2006-09-18,5.4389,5.5322,5.4126,5.5322,62715,0
2006-09-19,5.5322,5.5322,5.4585,5.4585,39804,0
2006-09-20,5.4585,5.5054,5.4585,5.4916,31810,0
2006-09-21,5.4524,5.4855,5.4524,5.472,36329,0
2006-09-22,5.4787,5.4916,5.4389,5.472,58799,0
2006-09-25,5.4787,5.4855,5.4585,5.472,49907,0
2006-09-26,5.4787,5.499,5.4459,5.472,40856,0
2006-09-27,5.4524,5.4916,5.4524,5.4855,55774,0
2006-09-28,5.4787,5.499,5.4459,5.4658,52162,0
2006-09-29,5.4787,5.4787,5.4459,5.4459,47939,0
2006-10-02,5.4389,5.472,5.4389,5.4658,42066,0
2006-10-03,5.4916,5.4916,5.4389,5.4658,67993,0
2006-10-04,5.4585,5.4855,5.4459,5.4787,32715,0
2006-10-05,5.4585,5.4855,5.4524,5.4855,30757,0
2006-10-06,5.4658,5.472,5.4326,5.4326,36631,0
2006-10-09,5.4658,5.4658,5.4192,5.4257,45228,0
2006-10-10,5.406,5.4855,5.406,5.4389,202327,0
2006-10-11,5.4192,5.4658,5.4126,5.4257,64078,0
2006-10-12,5.3861,5.4257,5.3727,5.406,105681,0
2006-10-13,5.3662,5.3861,5.3523,5.3597,69501,0
2006-10-16,5.3597,5.3794,5.3065,5.3462,73426,0
2006-10-17,5.3597,5.3861,5.32,5.32,51563,0
2006-10-18,5.3523,5.3662,5.3126,5.32,60459,0
2006-10-19,5.3065,5.3523,5.3065,5.3397,44025,0
2006-10-20,5.3523,5.3662,5.32,5.3263,37844,0
2006-10-23,5.2929,5.3397,5.2929,5.3326,69653,0
2006-10-24,5.3397,5.3597,5.32,5.3326,49907,0
2006-10-25,5.3263,5.3928,5.3126,5.3928,70404,0
2006-10-26,5.3861,5.4257,5.3861,5.4126,55180,0
2006-10-27,5.4257,5.4459,5.4192,5.4389,40400,0
2006-10-30,5.4459,5.4585,5.4389,5.4389,20500,0
2006-10-31,5.4658,5.472,5.4326,5.4389,37691,0
2006-11-01,5.4326,5.4585,5.4326,5.4524,39946,0
2006-11-02,5.4658,5.472,5.4459,5.4524,27597,0
2006-11-03,5.4524,5.4524,5.4389,5.4524,17637,0
2006-11-06,5.4389,5.4855,5.4326,5.4855,81868,0
2006-11-07,5.499,5.499,5.4658,5.4855,31810,0
2006-11-08,5.4855,5.5187,5.4855,5.5116,64529,0
2006-11-09,5.4855,5.4855,5.4459,5.4855,37240,0
2006-11-10,5.4916,5.5054,5.4787,5.4855,53067,0
2006-11-13,5.4585,5.5187,5.4524,5.5187,116386,0
2006-11-14,5.4855,5.5384,5.4855,5.5384,39804,0
2006-11-15,5.5187,5.5785,5.5187,5.5717,78395,0
2006-11-16,5.5451,5.5785,5.5384,5.5521,42660,0
2006-11-17,5.5651,5.5717,5.5384,5.5451,40256,0
2006-11-20,5.5717,5.5852,5.5451,5.5852,40400,0
2006-11-21,5.5852,5.5852,5.5322,5.5451,51410,0
2006-11-22,5.5717,5.6047,5.5384,5.5914,61657,0
2006-11-24,5.5785,5.5982,5.5785,5.5982,11466,0
2006-11-27,5.6047,5.6181,5.5717,5.5852,76139,0
2006-11-28,5.5785,5.6379,5.5785,5.6379,61962,0
2006-11-29,5.6379,5.6513,5.5717,5.6313,101319,0
2006-11-30,5.6379,5.7109,5.6047,5.7045,75081,0
2006-12-01,5.6379,5.6845,5.6313,5.6647,84884,0
2006-12-04,5.6379,5.6978,5.6379,5.645,62715,0
2006-12-05,5.6579,5.6777,5.6181,5.6647,50808,0
2006-12-06,5.6313,5.7241,5.6246,5.6845,110357,0
2006-12-07,5.6579,5.7373,5.6579,5.7176,85630,0
2006-12-08,5.6845,5.731,5.6845,5.6845,42816,0
2006-12-11,5.731,5.7709,5.6912,5.731,68292,0
2006-12-12,5.6912,5.7508,5.6912,5.7445,41755,0
2006-12-13,5.7045,5.731,5.6181,5.6181,117897,0
2006-12-14,5.6181,5.6513,5.5187,5.5384,172625,0
2006-12-15,5.5982,5.5982,5.5651,5.5651,61657,0
2006-12-18,5.6117,5.6181,5.5717,5.5852,69653,0
2006-12-19,5.5717,5.5914,5.5322,5.5451,72063,0
2006-12-20,5.5451,5.5651,5.5451,5.5521,43571,0
2006-12-21,5.5384,5.558,5.5322,5.5384,85630,0
2006-12-22,5.5384,5.558,5.5187,5.5322,69799,0
2006-12-26,5.5384,5.5521,5.5187,5.5187,34523,0
2006-12-27,5.5054,5.5451,5.5054,5.5451,35878,0
2006-12-28,5.5251,5.5451,5.5054,5.5384,68905,0
2006-12-29,5.5116,5.5451,5.4916,5.5187,89402,0
2007-01-03,5.5054,5.5521,5.4585,5.5054,118496,0
2007-01-04,5.5187,5.5251,5.4855,5.5054,67090,0
2007-01-05,5.5116,5.5251,5.4916,5.5054,44775,0
2007-01-08,5.5322,5.5322,5.499,5.5116,81711,0
2007-01-09,5.499,5.5116,5.4916,5.5116,83822,0
2007-01-10,5.499,5.499,5.4658,5.4855,54425,0
2007-01-11,5.4524,5.5054,5.4326,5.5054,79451,0
2007-01-12,5.472,5.5384,5.472,5.5384,60758,0
2007-01-16,5.5322,5.5717,5.5116,5.5717,72216,0
2007-01-17,5.5384,5.6047,5.5384,5.5717,69347,0
2007-01-18,5.5451,5.6246,5.5451,5.5982,55932,0
2007-01-19,5.558,5.6513,5.558,5.6513,60162,0
2007-01-22,5.6117,5.6579,5.6117,5.645,75373,0
2007-01-23,5.645,5.6513,5.6117,5.6513,45228,0
2007-01-24,5.6246,5.6777,5.6181,5.6709,49751,0
2007-01-25,5.6513,5.6709,5.6181,5.6181,57295,0
2007-01-26,5.6313,5.6313,5.6047,5.6313,24268,0
2007-01-29,5.6246,5.6709,5.6246,5.6513,47182,0
2007-01-30,5.6513,5.6709,5.645,5.6647,25627,0
2007-01-31,5.6647,5.7045,5.6313,5.6513,98294,0
2007-02-01,5.6579,5.6709,5.6379,5.6379,36631,0
2007-02-02,5.6313,5.6513,5.6181,5.6246,67541,0
2007-02-05,5.6181,5.6647,5.6117,5.6313,31362,0
2007-02-06,5.6246,5.6647,5.6181,5.645,35735,0
2007-02-07,5.6246,5.6647,5.6246,5.6313,34222,0
2007-02-08,5.6313,5.6647,5.6047,5.6313,54569,0
2007-02-09,5.5982,5.6246,5.5322,5.5852,73880,0
2007-02-12,5.558,5.5852,5.5451,5.5785,29540,0
2007-02-13,5.558,5.5982,5.5322,5.5717,63767,0
2007-02-14,5.5785,5.6912,5.5785,5.6246,120154,0
2007-02-15,5.6379,5.6579,5.6047,5.6117,42973,0
2007-02-16,5.5785,5.6313,5.5785,5.5982,71772,0
2007-02-20,5.5785,5.6047,5.5717,5.5914,36631,0
2007-02-21,5.5785,5.5982,5.5651,5.5651,118947,0
2007-02-22,5.5914,5.6047,5.5322,5.558,125433,0
2007-02-23,5.5651,5.5785,5.5322,5.5651,42816,0
2007-02-26,5.558,5.5852,5.5521,5.5717,41461,0
2007-02-27,5.5651,5.5717,5.5322,5.5521,83822,0
2007-02-28,5.5451,5.5785,5.5251,5.5651,62417,0
2007-03-01,5.558,5.5717,5.5384,5.5651,24873,0
2007-03-02,5.5651,5.5852,5.558,5.558,26686,0
2007-03-05,5.558,5.5785,5.5251,5.5251,49751,0
2007-03-06,5.5251,5.5717,5.5251,5.5717,70404,0
2007-03-07,5.5384,5.5717,5.5384,5.5717,28185,0
2007-03-08,5.558,5.5651,5.5384,5.558,60758,0
2007-03-09,5.558,5.5651,5.5251,5.5251,58946,0
2007-03-12,5.5384,5.5852,5.5384,5.5852,56989,0
2007-03-13,5.5982,5.5982,5.5651,5.5852,56989,0
2007-03-14,5.5914,5.5914,5.5717,5.5914,41914,0
2007-03-15,5.5914,5.6117,5.558,5.5914,156946,0
2007-03-16,5.5717,5.6047,5.5717,5.6047,52012,0
2007-03-19,5.5982,5.6181,5.5982,5.6181,33620,0
2007-03-20,5.6047,5.6313,5.5982,5.5982,27597,0
2007-03-21,5.6047,5.6313,5.6047,5.6181,28635,0
2007-03-22,5.6117,5.6513,5.6117,5.645,41755,0
2007-03-23,5.6246,5.6513,5.6246,5.6379,15984,0
2007-03-26,5.6379,5.6647,5.6246,5.6579,27597,0
2007-03-27,5.6579,5.6647,5.6313,5.6379,84573,0
2007-03-28,5.6379,5.6647,5.6313,5.6379,63622,0
2007-03-29,5.6379,5.6709,5.6379,5.6647,33926,0
2007-03-30,5.6647,5.6978,5.6513,5.6845,37240,0
2007-04-02,5.6978,5.731,5.6777,5.731,55180,0
2007-04-03,5.7373,5.7445,5.6777,5.6777,51107,0
2007-04-04,5.7373,5.7373,5.6513,5.6912,90007,0
2007-04-05,5.6579,5.7176,5.6579,5.7045,55021,0
2007-04-09,5.7109,5.731,5.6777,5.6845,69501,0
2007-04-10,5.6579,5.6978,5.6579,5.6777,67391,0
2007-04-11,5.6647,5.6912,5.6513,5.6513,61657,0
2007-04-12,5.6709,5.6709,5.5651,5.5651,184226,0
2007-04-13,5.5717,5.5914,5.5651,5.5717,78844,0
2007-04-16,5.5521,5.5852,5.5384,5.5451,74623,0
2007-04-17,5.5717,5.5914,5.5451,5.5852,84274,0
2007-04-18,5.5651,5.5982,5.5651,5.5914,72216,0
2007-04-19,5.5717,5.5914,5.5651,5.5914,41006,0
2007-04-20,5.5785,5.5914,5.5651,5.5717,39046,0
2007-04-23,5.5717,5.5914,5.5717,5.5717,45378,0
2007-04-24,5.5717,5.5852,5.5451,5.5651,69799,0
2007-04-25,5.5717,5.5717,5.5384,5.5651,98445,0
2007-04-26,5.5717,5.5717,5.5521,5.5717,46583,0
2007-04-27,5.5521,5.5717,5.5384,5.558,172322,0
2007-04-30,5.558,5.5785,5.5451,5.5717,78545,0
2007-05-01,5.5717,5.6117,5.5717,5.6047,64529,0
2007-05-02,5.6181,5.6246,5.5852,5.6246,68447,0
2007-05-03,5.6047,5.6246,5.5785,5.6047,101157,0
2007-05-04,5.5914,5.6181,5.5852,5.5982,82917,0
2007-05-07,5.5914,5.6117,5.5852,5.6117,65280,0
2007-05-08,5.5982,5.6246,5.5982,5.6181,41612,0
2007-05-09,5.5982,5.6181,5.5852,5.6181,108699,0
2007-05-10,5.5982,5.6246,5.558,5.5717,82917,0
2007-05-11,5.5717,5.5982,5.5717,5.5717,63016,0
2007-05-14,5.5717,5.6181,5.5717,5.5785,86539,0
2007-05-15,5.5852,5.6117,5.5852,5.5914,90007,0
2007-05-16,5.5914,5.6117,5.5914,5.6047,56989,0
2007-05-17,5.6047,5.6117,5.5785,5.5785,84573,0
2007-05-18,5.5852,5.5914,5.558,5.5785,92416,0
2007-05-21,5.5852,5.5914,5.5717,5.5852,45828,0
2007-05-22,5.5914,5.6047,5.5717,5.5717,93020,0
2007-05-23,5.5717,5.5785,5.5451,5.5451,119401,0
2007-05-24,5.5451,5.5651,5.5251,5.5521,61208,0
2007-05-25,5.5451,5.558,5.5251,5.5384,52012,0
2007-05-29,5.5451,5.5717,5.5251,5.5521,54569,0
2007-05-30,5.5651,5.5914,5.5651,5.5852,42973,0
2007-05-31,5.5914,5.5982,5.5717,5.5785,58348,0
2007-06-01,5.6047,5.6117,5.5785,5.5852,22613,0
2007-06-04,5.5852,5.6047,5.5651,5.5982,71007,0
2007-06-05,5.5982,5.6047,5.5717,5.5852,45683,0
2007-06-06,5.5717,5.5914,5.5521,5.5852,33469,0
2007-06-07,5.558,5.5717,5.499,5.5384,80964,0
2007-06-08,5.5384,5.5982,5.5054,5.5251,52914,0
2007-06-11,5.5187,5.5187,5.406,5.4524,94379,0
2007-06-12,5.2404,5.3928,5.2404,5.2929,276048,0
2007-06-13,5.2865,5.4389,5.2865,5.3662,123625,0
2007-06-14,5.3397,5.3928,5.3397,5.3523,89102,0
2007-06-15,5.3861,5.3928,5.32,5.32,115481,0
2007-06-18,5.3263,5.3397,5.2929,5.32,129951,0
2007-06-19,5.32,5.3397,5.3065,5.3397,33318,0
2007-06-20,5.32,5.3794,5.32,5.3397,71460,0
2007-06-21,5.3326,5.3794,5.3326,5.3462,50808,0
2007-06-22,5.3326,5.3727,5.3326,5.3727,30457,0
2007-06-25,5.3523,5.3861,5.3263,5.3397,74172,0
2007-06-26,5.3326,5.3597,5.32,5.3397,49451,0
2007-06-27,5.3597,5.3662,5.32,5.3662,48391,0
2007-06-28,5.3523,5.3991,5.3462,5.3662,37987,0
2007-06-29,5.406,5.4126,5.3662,5.3727,56090,0
2007-07-02,5.3462,5.4192,5.3462,5.3794,79296,0
2007-07-03,5.3727,5.3991,5.3727,5.3991,9501,0
2007-07-05,5.3523,5.3928,5.3462,5.3462,44175,0
2007-07-06,5.0144,5.3662,5.0144,5.3263,34222,0
2007-07-09,5.3126,5.3523,5.2996,5.3326,30907,0
2007-07-10,5.2797,5.3326,5.2797,5.3065,50505,0
2007-07-11,5.2865,5.3326,5.2865,5.2996,39804,0
2007-07-12,5.2929,5.32,5.2664,5.2929,78703,0
2007-07-13,5.3065,5.3126,5.2732,5.3126,32566,0
2007-07-16,5.2929,5.3397,5.1404,5.1603,240012,0
2007-07-17,5.1341,5.2004,5.1341,5.1937,128151,0
2007-07-18,5.1803,5.1937,5.1341,5.1673,85181,0
2007-07-19,5.1341,5.1474,5.0612,5.0874,130408,0
2007-07-20,5.054,5.1008,5.054,5.0938,72063,0
2007-07-23,5.1074,5.1207,5.0874,5.0938,75828,0
2007-07-24,5.1139,5.1207,5.0612,5.0938,74623,0
2007-07-25,5.0743,5.1008,5.0278,5.054,72363,0
2007-07-26,5.0478,5.0874,4.8948,4.9414,126636,0
2007-07-27,4.9414,5.0215,4.9217,5.0215,182423,0
2007-07-30,5.0012,5.0672,5.0012,5.0672,53375,0
2007-07-31,5.0612,5.0938,5.0144,5.0672,69347,0
2007-08-01,5.0672,5.1272,5.0278,5.0809,81411,0
2007-08-02,5.0672,5.1537,5.0672,5.1272,63768,0
2007-08-03,5.1736,5.1736,5.1272,5.1537,38149,0
2007-08-06,5.1873,5.1873,5.1207,5.1207,72667,0
2007-08-07,5.1272,5.1673,5.1207,5.1673,47939,0
2007-08-08,5.1673,5.1803,5.1404,5.1474,30157,0
2007-08-09,5.1736,5.1736,5.1341,5.1603,42816,0
2007-08-10,5.1207,5.1537,5.0478,5.1404,69051,0
2007-08-13,5.1404,5.1537,5.0938,5.1272,102519,0
2007-08-14,5.1537,5.1603,5.0672,5.0672,47342,0
2007-08-15,5.0345,5.0411,4.8817,4.8817,135085,0
2007-08-16,4.7825,4.7825,4.6761,4.7425,281627,0
2007-08-17,4.7224,4.9148,4.7224,4.9148,164783,0
2007-08-20,4.9083,4.935,4.8817,4.9148,61816,0
2007-08-21,4.9018,5.0743,4.9018,5.0411,125132,0
2007-08-22,5.0874,5.0938,4.995,5.0215,61510,0
2007-08-23,5.0079,5.1074,5.0079,5.1008,62715,0
2007-08-24,5.1008,5.1008,5.0278,5.0478,31055,0
2007-08-27,5.0144,5.0743,5.0012,5.054,47490,0
2007-08-28,4.9881,5.0345,4.9613,5.0012,63016,0
2007-08-29,5.0079,5.0743,5.0012,5.0411,52316,0
2007-08-30,5.054,5.0743,5.0144,5.0345,24873,0
2007-08-31,5.0938,5.1074,4.9749,5.0278,108854,0
2007-09-04,5.0478,5.1139,5.0079,5.0743,55180,0
2007-09-05,5.0743,5.1272,5.0411,5.1008,58647,0
2007-09-06,5.1207,5.2404,5.1074,5.2204,88950,0
2007-09-07,5.2004,5.2732,5.1873,5.2535,35577,0
2007-09-10,5.2535,5.3065,5.1873,5.2263,50655,0
2007-09-11,5.2263,5.2535,5.1673,5.2004,36937,0
2007-09-12,5.2004,5.2263,5.1673,5.1736,41156,0
2007-09-13,5.1404,5.1873,5.0874,5.0874,44930,0
2007-09-14,5.1008,5.1341,5.0672,5.0809,32414,0
2007-09-17,5.1008,5.1207,5.0411,5.0874,32715,0
2007-09-18,5.0612,5.1139,5.0215,5.0743,58799,0
2007-09-19,5.0478,5.0672,4.9483,5.0144,94529,0
2007-09-20,4.9881,5.0144,4.9811,4.995,23817,0
2007-09-21,4.9881,5.0012,4.9552,4.9613,70859,0
2007-09-24,4.9613,4.9749,4.8948,4.9282,69799,0
2007-09-25,4.935,4.9552,4.9217,4.9483,62114,0
2007-09-26,4.9483,5.0079,4.9483,4.9881,52616,0
2007-09-27,5.0012,5.0215,4.9749,4.995,60908,0
2007-09-28,5.0079,5.0411,4.995,5.0278,90301,0
2007-10-01,5.054,5.1873,5.0012,5.1074,99958,0
2007-10-02,5.1074,5.1474,5.0874,5.1139,53216,0
2007-10-03,5.1207,5.1404,5.0874,5.1207,68596,0
2007-10-04,5.1272,5.1404,5.0809,5.0809,57591,0
2007-10-05,5.0874,5.1008,5.0144,5.0278,73570,0
2007-10-08,5.0478,5.1341,5.0215,5.0612,108699,0
2007-10-09,5.0672,5.1008,5.0345,5.054,74172,0
2007-10-10,5.0411,5.0672,4.9749,5.0144,64227,0
2007-10-11,5.0079,5.0743,5.0079,5.0612,88197,0
2007-10-12,5.0938,5.1474,5.054,5.1008,84123,0
2007-10-15,5.1074,5.1207,5.0612,5.1008,45076,0
2007-10-16,5.1272,5.1272,5.054,5.0809,57133,0
2007-10-17,5.054,5.0809,5.0411,5.0672,77190,0
2007-10-18,5.0743,5.0938,5.0079,5.0215,45378,0
2007-10-19,5.0278,5.0478,4.995,5.0278,22613,0
2007-10-22,5.054,5.054,4.9881,5.0345,42660,0
2007-10-23,5.0345,5.0743,4.9749,5.0012,105681,0
2007-10-24,5.0012,5.0278,4.7623,4.7955,599125,0
2007-10-25,4.8025,4.8557,4.7425,4.8557,482591,0
2007-10-26,4.869,4.9217,4.8616,4.8888,100406,0
2007-10-29,4.8616,4.9414,4.8557,4.8948,118808,0
2007-10-30,4.9018,4.9483,4.8817,4.9018,79004,0
2007-10-31,4.9018,4.9083,4.8025,4.8484,174585,0
2007-11-01,4.8421,4.8888,4.8087,4.8616,139301,0
2007-11-02,4.8356,4.8817,4.8356,4.869,57889,0
2007-11-05,4.8751,4.8751,4.8025,4.8356,88798,0
2007-11-06,4.8356,4.8557,4.8087,4.8421,66189,0
2007-11-07,4.869,4.869,4.8025,4.8087,129352,0
2007-11-08,4.8087,4.8224,4.7297,4.7692,106740,0
2007-11-09,4.7029,4.7425,4.6565,4.7093,243637,0
2007-11-12,4.7297,4.7297,4.6962,4.7093,80359,0
2007-11-13,4.7093,4.7825,4.7093,4.7755,127393,0
2007-11-14,4.8025,4.8087,4.6695,4.7029,155138,0
2007-11-15,4.7029,4.7297,4.6628,4.6828,124377,0
2007-11-16,4.6828,4.7029,4.643,4.6761,126797,0
2007-11-19,5.0012,5.0012,4.6497,4.6828,128037,0
2007-11-20,4.7093,4.7093,4.6497,4.6761,164175,0
2007-11-21,4.6497,4.6761,4.6298,4.643,170518,0
2007-11-23,4.6036,4.7559,4.6036,4.6828,111713,0
2007-11-26,4.6962,4.7093,4.643,4.6497,110817,0
2007-11-27,4.6628,4.6695,4.6166,4.6298,154834,0
2007-11-28,4.6497,4.6962,4.643,4.6828,156039,0
2007-11-29,4.643,4.7162,4.643,4.6962,110206,0
2007-11-30,4.7359,4.7425,4.6897,4.7224,57438,0
2007-12-03,4.7093,4.7692,4.6962,4.7162,136297,0
2007-12-04,4.7297,4.7425,4.6897,4.7162,128151,0
2007-12-05,4.7623,4.7623,4.6962,4.7162,238201,0
2007-12-06,4.7162,4.7359,4.7093,4.7162,116837,0
2007-12-07,4.7297,4.7359,4.7093,4.7224,77641,0
2007-12-10,4.7224,4.7496,4.7162,4.7224,106888,0
2007-12-11,4.7623,4.7623,4.7162,4.7297,136593,0
2007-12-12,4.6897,4.7224,4.6695,4.6897,189818,0
2007-12-13,4.6565,4.6828,4.6166,4.6298,164483,0
2007-12-14,4.6235,4.6497,4.5766,4.5766,272433,0
2007-12-17,4.5766,4.5833,4.5039,4.5169,212426,0
2007-12-18,4.5039,4.557,4.5039,4.5169,223582,0
2007-12-19,4.5169,4.5436,4.4709,4.4709,157398,0
2007-12-20,4.4575,4.5039,4.4174,4.4635,232468,0
2007-12-21,4.4575,4.4968,4.3777,4.4771,449270,0
2007-12-24,4.4107,4.5105,4.4107,4.5105,178050,0
2007-12-26,4.4837,4.5039,4.4377,4.4635,299192,0
2007-12-27,4.4575,4.5039,4.4107,4.4509,691548,0
2007-12-28,4.4305,4.5105,4.4305,4.5105,263830,0
2007-12-31,4.5499,4.5499,4.4635,4.4837,261121,0
2008-01-02,4.4771,4.5766,4.4771,4.557,86838,0
2008-01-03,4.5967,4.7029,4.5967,4.6897,146548,0
2008-01-04,4.6962,4.7093,4.6565,4.6828,63320,0
2008-01-07,4.6897,4.8087,4.6828,4.7496,245420,0
2008-01-08,4.7623,4.7755,4.7359,4.7425,128446,0
2008-01-09,4.7559,4.7825,4.7359,4.7692,88000,0
2008-01-10,4.7425,4.7755,4.7297,4.7692,60002,0
2008-01-11,4.7692,4.7891,4.7359,4.7891,106211,0
2008-01-14,4.8025,4.8153,4.7755,4.7955,135338,0
2008-01-15,4.8025,4.8356,4.7692,4.8356,221469,0
2008-01-16,4.8356,4.8484,4.7755,4.7891,248763,0
2008-01-17,4.8025,4.8025,4.7559,4.7755,114124,0
2008-01-18,4.7955,4.7955,4.643,4.6565,164630,0
2008-01-22,4.6166,4.7093,4.6096,4.6828,162527,0
2008-01-23,4.7496,4.7755,4.7093,4.7496,148876,0
2008-01-24,4.7623,4.8285,4.7425,4.8025,140359,0
2008-01-25,4.8025,4.8224,4.7623,4.7755,48091,0
2008-01-28,4.7891,4.8025,4.7359,4.7623,115183,0
2008-01-29,4.7891,4.8224,4.7825,4.7955,62417,0
2008-01-30,4.8224,4.8557,4.7955,4.8421,113222,0
2008-01-31,4.869,4.9148,4.8484,4.869,142175,0
2008-02-01,4.8948,4.9282,4.8557,4.9217,91662,0
2008-02-04,4.9282,4.9483,4.9083,4.9282,64676,0
2008-02-05,4.9552,4.9552,4.9018,4.9148,68958,0
2008-02-06,4.9148,4.9683,4.9148,4.935,69953,0
2008-02-07,4.9483,4.9749,4.9282,4.9282,93759,0
2008-02-08,4.9552,4.9811,4.935,4.9749,78545,0
2008-02-11,4.9683,5.0012,4.9683,4.9749,69051,0
2008-02-12,4.9811,5.0874,4.9811,5.0278,96334,0
2008-02-13,4.995,5.0345,4.9083,4.9217,140812,0
2008-02-14,4.8817,4.8817,4.6962,4.7029,221469,0
2008-02-15,4.6761,4.7559,4.6235,4.7559,167343,0
2008-02-19,4.8087,4.8948,4.7559,4.8751,191011,0
2008-02-20,4.8557,4.9414,4.8557,4.9018,169157,0
2008-02-21,4.9613,4.9613,4.8087,4.8356,45828,0
2008-02-22,4.8948,4.9018,4.8087,4.8356,58027,0
2008-02-25,4.8751,4.935,4.8751,4.9282,46051,0
2008-02-26,4.9683,4.9749,4.9018,4.9683,68447,0
2008-02-27,5.0345,5.0345,4.9414,4.9414,59672,0
2008-02-28,4.9552,4.9613,4.7496,4.7755,226591,0
2008-02-29,4.9749,4.9749,4.643,4.6897,163430,0
2008-03-03,4.7029,4.8751,4.7029,4.8751,107192,0
2008-03-04,4.8751,4.9018,4.8153,4.8484,91710,0
2008-03-05,4.9683,4.9749,4.869,4.935,127991,0
2008-03-06,4.9613,4.995,4.8751,4.9282,133872,0
2008-03-07,4.8817,4.9749,4.8817,4.9749,46501,0
2008-03-10,5.0278,5.0278,4.869,4.8751,93020,0
2008-03-11,5.0079,5.0079,4.8817,4.9683,72513,0
2008-03-12,4.9414,4.9414,4.7755,4.8888,77190,0
2008-03-13,4.7755,4.9282,4.7755,4.8888,65280,0
2008-03-14,4.9282,4.9282,4.7955,4.8153,73880,0
2008-03-17,4.7224,4.8224,4.7093,4.7425,144883,0
2008-03-18,4.6962,4.8616,4.6962,4.7359,71614,0
2008-03-19,4.7496,4.8421,4.7359,4.7359,120556,0
2008-03-20,4.7692,4.7891,4.7224,4.7297,74172,0
2008-03-24,4.7425,4.7825,4.7359,4.7559,63470,0
2008-03-25,4.7755,4.8557,4.7692,4.8484,70859,0
2008-03-26,4.8616,4.8888,4.8025,4.8285,151064,0
2008-03-27,4.8484,4.8484,4.7093,4.7224,152423,0
2008-03-28,4.7425,4.7559,4.7224,4.7224,51457,0
2008-03-31,4.7623,4.7692,4.7297,4.7425,58799,0
2008-04-01,4.7623,4.7623,4.7162,4.7359,93644,0
2008-04-02,4.7623,4.7623,4.7359,4.7559,58722,0
2008-04-03,4.7559,4.8421,4.7559,4.8224,110357,0
2008-04-04,4.8557,4.8817,4.8484,4.869,97159,0
2008-04-07,4.869,4.9613,4.8421,4.9282,102815,0
2008-04-08,4.9552,4.9552,4.8421,4.8484,44775,0
2008-04-09,4.8153,4.8421,4.7825,4.8224,58875,0
2008-04-10,4.8616,4.869,4.8153,4.8356,44175,0
2008-04-11,4.8087,4.8224,4.7825,4.7955,73264,0
2008-04-14,4.8153,4.8616,4.8153,4.8224,42518,0
2008-04-15,4.8356,4.8421,4.7955,4.7955,27741,0
2008-04-16,4.8087,4.8557,4.8025,4.8421,47148,0
2008-04-17,4.8153,4.869,4.8153,4.8484,59708,0
2008-04-18,4.8356,4.8817,4.8356,4.8421,42236,0
2008-04-21,4.8484,4.8817,4.8484,4.8616,45889,0
2008-04-22,4.8616,4.8817,4.8484,4.8616,80921,0
2008-04-23,4.8817,4.9282,4.8751,4.9018,35739,0
2008-04-24,4.8888,4.9217,4.8888,4.9217,35070,0
2008-04-25,4.9148,4.9613,4.9083,4.9552,47322,0
2008-04-28,4.9217,4.9613,4.9217,4.935,40076,0
2008-04-29,4.935,4.9552,4.9148,4.9552,51725,0
2008-04-30,4.9483,4.9749,4.935,4.9683,46453,0
2008-05-01,4.9683,5.0012,4.9018,4.9018,71069,0
2008-05-02,4.9683,4.9683,4.9148,4.9683,24988,0
2008-05-05,4.9683,4.9749,4.9018,4.9083,71082,0
2008-05-06,4.9083,5.0012,4.869,4.8948,124728,0
2008-05-07,4.9018,4.9414,4.8948,4.9282,60903,0
2008-05-08,4.9148,5.0079,4.9148,4.9811,108395,0
2008-05-09,4.9613,4.995,4.935,4.9552,60705,0
2008-05-12,4.9483,5.0079,4.9483,4.9683,81239,0
2008-05-13,4.9749,5.0012,4.9613,4.9881,23379,0
2008-05-14,4.9613,5.0215,4.9552,5.0079,32781,0
2008-05-15,4.9881,5.0345,4.9483,4.9613,71184,0
2008-05-16,4.9683,4.9881,4.9483,4.9483,36504,0
2008-05-19,4.9552,4.9552,4.8817,4.8817,111541,0
2008-05-20,4.8948,4.9018,4.8087,4.8224,72435,0
2008-05-21,4.8484,4.8484,4.8153,4.8285,50658,0
2008-05-22,4.8421,4.8421,4.7891,4.7891,59523,0
2008-05-23,4.7955,4.7955,4.7559,4.7559,110661,0
2008-05-27,4.7692,4.8557,4.7692,4.8484,63243,0
2008-05-28,4.869,4.9083,4.8421,4.9083,45746,0
2008-05-29,4.9083,4.9414,4.8948,4.9282,42415,0
2008-05-30,4.9552,4.9552,4.9148,4.9414,26489,0
2008-06-02,4.9414,4.9749,4.9217,4.9414,38712,0
2008-06-03,4.9414,4.9683,4.8484,4.8888,89848,0
2008-06-04,4.8817,4.8888,4.8285,4.8285,78548,0
2008-06-05,4.8557,4.869,4.8025,4.8356,106611,0
2008-06-06,4.8557,4.8888,4.8421,4.8557,63523,0
2008-06-09,4.8421,4.9148,4.8421,4.9018,81469,0
2008-06-10,4.9083,5.0079,4.8817,4.935,94095,0
2008-06-11,4.9217,4.9749,4.9083,4.9083,115074,0
2008-06-12,4.9217,4.9217,4.8153,4.8153,26333,0
2008-06-13,4.8087,4.8557,4.7955,4.8153,38084,0
2008-06-16,4.869,4.9018,4.8421,4.8421,50896,0
2008-06-17,4.8356,4.8751,4.8153,4.8285,42099,0
2008-06-18,4.869,4.869,4.8224,4.8224,12562,0
2008-06-19,4.8356,4.8421,4.8025,4.8153,36284,0
2008-06-20,4.8087,4.8153,4.7825,4.8025,57267,0
2008-06-23,4.7955,4.7955,4.6497,4.6897,118182,0
2008-06-24,4.6761,4.8087,4.6565,4.7891,67999,0
2008-06-25,4.7559,4.8421,4.7559,4.8153,101438,0
2008-06-26,4.8356,4.869,4.7955,4.8616,53633,0
2008-06-27,4.869,4.9483,4.8421,4.9414,120987,0
2008-06-30,4.9282,4.9282,4.8616,4.8751,47549,0
2008-07-01,4.8421,4.9018,4.8421,4.8751,93212,0
2008-07-02,4.8817,4.9083,4.8285,4.8888,33011,0
2008-07-03,4.8751,4.8751,4.8484,4.8484,3824,0
2008-07-07,4.8751,4.935,4.8484,4.8616,58596,0
2008-07-08,4.8616,4.869,4.8356,4.8484,18717,0
2008-07-09,4.8421,4.9552,4.8224,4.9552,110191,0
2008-07-10,4.9083,4.935,4.8224,4.8484,106002,0
2008-07-11,4.8751,4.9217,4.7029,4.7825,63776,0
2008-07-14,4.8025,4.8224,4.557,4.557,174459,0
2008-07-15,4.5766,4.7093,4.5766,4.6565,217518,0
2008-07-16,4.6565,4.7623,4.6565,4.7559,35559,0
2008-07-17,4.7093,4.7559,4.7029,4.7224,73232,0
2008-07-18,4.7359,4.7359,4.6962,4.7093,12061,0
2008-07-21,4.7093,4.7359,4.6695,4.7093,96563,0
2008-07-22,4.6497,4.7425,4.6497,4.6962,36189,0
2008-07-23,4.7297,4.7297,4.6761,4.6828,25588,0
2008-07-24,4.6628,4.7093,4.643,4.643,92023,0
2008-07-25,4.6695,4.6828,4.5703,4.6695,109798,0
2008-07-28,4.6828,4.7162,4.6235,4.7029,35573,0
2008-07-29,4.7297,4.7297,4.643,4.7093,64552,0
2008-07-30,4.6565,4.7297,4.6565,4.7224,63284,0
2008-07-31,4.7297,4.7297,4.6761,4.7224,45489,0
2008-08-01,4.7297,4.7425,4.6828,4.7162,52466,0
2008-08-04,4.7162,4.7359,4.6962,4.7162,24867,0
2008-08-05,4.7162,4.7224,4.7029,4.7162,33886,0
2008-08-06,4.7093,4.7359,4.6897,4.7029,77153,0
2008-08-07,4.7029,4.7093,4.5967,4.6166,91052,0
2008-08-08,4.6364,4.7297,4.6298,4.7297,50312,0
2008-08-11,4.7297,4.7297,4.6695,4.7029,37959,0
2008-08-12,4.6897,4.7093,4.643,4.6565,60676,0
2008-08-13,4.6565,4.6828,4.6565,4.6565,36110,0
2008-08-14,4.6497,4.6761,4.6298,4.6565,34978,0
2008-08-15,4.6497,4.7224,4.6096,4.6364,61308,0
2008-08-18,4.643,4.6497,4.5967,4.6096,31720,0
2008-08-19,4.6096,4.6364,4.5237,4.5372,103441,0
2008-08-20,4.5499,4.5766,4.5169,4.5766,89420,0
2008-08-21,4.5237,4.5967,4.5237,4.557,36417,0
2008-08-22,4.557,4.6036,4.4837,4.5169,44499,0
2008-08-25,4.5499,4.5633,4.5039,4.5303,35536,0
2008-08-26,4.5303,4.5499,4.5039,4.5436,53744,0
2008-08-27,4.5633,4.5703,4.4837,4.5237,99103,0
2008-08-28,4.5372,4.6036,4.5372,4.5901,48848,0
2008-08-29,4.6096,4.6166,4.5372,4.557,47557,0
2008-09-02,4.5766,4.5967,4.5633,4.5967,61415,0
2008-09-03,4.5766,4.6036,4.5766,4.5967,21366,0
2008-09-04,4.557,4.5967,4.5436,4.5766,59480,0
2008-09-05,4.5967,4.5967,4.5372,4.557,46583,0
2008-09-08,4.5703,4.5967,4.5372,4.5372,49076,0
2008-09-09,4.5633,4.6565,4.5372,4.5766,96491,0
2008-09-10,4.5499,4.5766,4.5499,4.5633,15867,0
2008-09-11,4.5436,4.557,4.5105,4.5105,48708,0
2008-09-12,4.5303,4.5436,4.5169,4.5372,25692,0
2008-09-15,4.5169,4.5436,4.4174,4.4438,101562,0
2008-09-16,4.3777,4.4107,4.2844,4.3046,76700,0
2008-09-17,4.3976,4.4246,4.2185,4.2715,101805,0
2008-09-18,4.2583,4.3046,3.4755,3.8802,240614,0
2008-09-19,3.9798,4.5766,3.8802,4.3379,136827,0
2008-09-22,4.3379,4.3844,3.8207,4.0065,80567,0
2008-09-23,3.9602,4.2452,3.9532,4.0526,60589,0
2008-09-24,3.9866,4.0462,3.907,4.0329,101180,0
2008-09-25,3.9798,4.0127,3.8999,3.94,148743,0
2008-09-26,3.94,3.94,3.8999,3.9133,33644,0
2008-09-29,3.9267,3.9465,3.4161,3.4957,234356,0
2008-09-30,3.4161,3.7341,3.4161,3.7277,126758,0
2008-10-01,3.6616,4.0593,3.6616,3.9798,101790,0
2008-10-02,3.9267,4.1922,3.9267,4.0929,46130,0
2008-10-03,4.0263,4.1321,3.9999,4.0127,126941,0
2008-10-06,3.8139,3.8535,3.3893,3.4824,247748,0
2008-10-07,3.5488,3.5752,3.4357,3.4357,134867,0
2008-10-08,3.1373,3.4357,2.8853,2.8985,326832,0
2008-10-09,2.9119,3.0181,2.7922,2.8388,248552,0
2008-10-10,2.5139,4.1125,2.0894,3.0181,350664,0
2008-10-13,3.6483,3.6483,2.9519,3.5488,218767,0
2008-10-14,3.9465,3.9465,3.383,3.4357,139691,0
2008-10-15,3.2365,3.3099,3.197,3.197,70577,0
2008-10-16,3.204,3.423,3.204,3.3696,59565,0
2008-10-17,3.4027,3.5415,3.3228,3.5415,48948,0
2008-10-20,3.5682,3.7077,3.5554,3.5886,119343,0
2008-10-21,3.6219,3.6219,3.529,3.5886,57124,0
2008-10-22,3.4357,3.6149,3.3627,3.6149,45789,0
2008-10-23,3.6416,3.7676,3.635,3.7544,79752,0
2008-10-24,3.6747,3.6747,3.562,3.6281,39238,0
2008-10-27,3.6416,3.6878,3.4357,3.5488,118751,0
2008-10-28,3.5817,3.5886,3.4889,3.5156,61134,0
2008-10-29,3.4492,3.4755,3.383,3.3893,115635,0
2008-10-30,3.4027,3.423,3.3228,3.3295,198773,0
2008-10-31,3.3567,3.3567,3.2507,3.2567,186565,0
2008-11-03,3.2567,3.4094,3.2567,3.2902,203812,0
2008-11-04,3.383,3.3961,3.2902,3.3167,102524,0
2008-11-05,3.3627,3.5886,3.3031,3.4957,134604,0
2008-11-06,3.4623,3.6149,3.4623,3.6082,70914,0
2008-11-07,3.5817,3.6416,3.5415,3.5752,32389,0
2008-11-10,3.6945,3.6945,3.5817,3.6416,116548,0
2008-11-11,3.5951,3.6416,3.5156,3.5355,112516,0
2008-11-12,3.4755,3.562,3.2902,3.4027,105482,0
2008-11-13,3.3432,3.4623,3.2236,3.283,150027,0
2008-11-14,3.3099,3.3961,3.283,3.3099,152742,0
2008-11-17,3.2567,3.3167,3.1306,3.2236,94568,0
2008-11-18,3.2634,3.2702,3.1244,3.204,100058,0
2008-11-19,3.104,3.1903,2.9185,2.9386,258148,0
2008-11-20,2.9645,2.9645,2.7922,2.8721,141888,0
2008-11-21,2.7327,2.8523,2.6664,2.6929,122434,0
2008-11-24,2.8123,2.9449,2.7529,2.8194,133355,0
2008-11-25,2.8257,2.8985,2.786,2.8323,102330,0
2008-11-26,2.8721,2.9913,2.8388,2.9645,102294,0
2008-11-28,3.0582,3.0582,2.9645,3.0381,70286,0
2008-12-01,3.1169,3.1169,2.9848,3.0512,144464,0
2008-12-02,3.1111,3.1507,2.9715,3.0643,179673,0
2008-12-03,2.9848,3.0512,2.8654,2.9119,48158,0
2008-12-04,2.9119,2.9119,2.7128,2.7794,96559,0
2008-12-05,2.7529,2.8123,2.6798,2.7198,83804,0
2008-12-08,2.7794,2.8194,2.6798,2.6798,113105,0
2008-12-09,2.6865,2.7658,2.6399,2.6467,86028,0
2008-12-10,2.6865,2.6865,2.5536,2.6002,71874,0
2008-12-11,2.5273,2.5668,2.4608,2.5074,113487,0
2008-12-12,2.4608,2.5204,2.3083,2.4011,181243,0
2008-12-15,2.5139,2.5139,2.3282,2.3878,150702,0
2008-12-16,2.3748,2.4208,2.2949,2.3346,246890,0
2008-12-17,2.3414,2.5273,2.3414,2.5273,153638,0
2008-12-18,2.4674,2.6199,2.4674,2.5273,110860,0
2008-12-19,2.5007,3.0049,2.5007,2.8057,246674,0
2008-12-22,2.8523,2.9519,2.7327,2.7327,167328,0
2008-12-23,2.7198,2.7458,2.587,2.6529,136332,0
2008-12-24,2.6266,2.7262,2.6266,2.6865,74511,0
2008-12-26,2.6998,2.7262,2.6529,2.6798,96595,0
2008-12-29,2.7395,2.7395,2.5536,2.6467,192867,0
2008-12-30,2.6798,2.7198,2.5602,2.6266,219257,0
2008-12-31,2.6529,2.6865,2.6069,2.6798,127233,0
2009-01-02,2.6399,2.9386,2.6399,2.8721,128597,0
2009-01-05,2.8985,3.104,2.8523,2.9913,189967,0
2009-01-06,3.0582,3.104,2.9645,3.0181,141365,0
2009-01-07,2.9848,3.0181,2.9318,2.9318,116487,0
2009-01-08,2.9249,3.0381,2.9249,3.0049,140143,0
2009-01-09,3.0582,3.2173,3.0444,3.091,188620,0
2009-01-12,3.1442,3.2101,3.0841,3.177,168984,0
2009-01-13,3.1703,3.2567,3.1169,3.1642,160764,0
2009-01-14,3.1507,3.1903,3.0381,3.0643,142284,0
2009-01-15,3.0444,3.1169,2.998,3.0582,110964,0
2009-01-16,3.0974,3.3031,3.0974,3.2303,97284,0
2009-01-20,3.3031,3.3031,3.1571,3.177,86746,0
2009-01-21,3.1571,3.2965,3.1111,3.1841,81468,0
2009-01-22,3.2365,3.3099,3.1507,3.2507,151734,0
2009-01-23,3.2433,3.3696,3.197,3.3099,60220,0
2009-01-26,3.3365,3.3961,3.283,3.3763,85879,0
2009-01-27,3.4027,3.4429,3.2769,3.383,56296,0
2009-01-28,3.3696,3.4429,3.3167,3.3567,112029,0
2009-01-29,3.3567,3.3893,3.3031,3.3493,57260,0
2009-01-30,3.3696,3.4094,3.3432,3.4094,83794,0
2009-02-02,3.4357,3.5488,3.3627,3.4889,92214,0
2009-02-03,3.4557,3.5752,3.4557,3.562,53724,0
2009-02-04,3.562,3.6416,3.529,3.5886,67199,0
2009-02-05,3.5886,3.6281,3.5217,3.5817,29060,0
2009-02-06,3.6082,3.7077,3.5817,3.6546,84612,0
2009-02-09,3.6747,3.7146,3.6219,3.6816,58535,0
2009-02-10,3.7277,3.7341,3.5886,3.6082,86589,0
2009-02-11,3.6149,3.6149,3.3696,3.5156,85324,0
2009-02-12,3.5156,3.5752,3.4429,3.4429,53956,0
2009-02-13,3.4692,3.4824,3.383,3.4292,108326,0
2009-02-17,3.3365,3.4161,3.2365,3.4161,171008,0
2009-02-18,3.3961,3.423,3.2902,3.3228,147560,0
2009-02-19,3.3228,3.383,3.3099,3.3432,174993,0
2009-02-20,3.3627,3.4292,3.104,3.177,193124,0
2009-02-23,3.204,3.2101,2.9051,2.9449,196628,0
2009-02-24,2.9848,3.2433,2.9449,3.1169,149330,0
2009-02-25,3.1169,3.2567,3.1169,3.2101,47226,0
2009-02-26,3.2173,3.423,3.2173,3.3365,97414,0
2009-02-27,3.3696,3.4027,3.3365,3.3567,53997,0
2009-03-02,3.3893,3.3893,3.1571,3.2433,103563,0
2009-03-03,3.2769,3.3031,3.1507,3.2634,65126,0
2009-03-04,3.2507,3.2965,3.177,3.2433,105208,0
2009-03-05,3.2173,3.2303,3.0309,3.0841,124896,0
2009-03-06,3.0709,3.1169,3.0512,3.1169,61373,0
2009-03-09,3.0444,3.0709,2.9848,3.0049,97617,0
2009-03-10,3.0444,3.0709,2.9848,3.0582,92964,0
2009-03-11,3.091,3.104,3.0249,3.0309,85445,0
2009-03-12,3.0113,3.104,3.0049,3.0776,52903,0
2009-03-13,3.0841,3.204,3.0776,3.1306,55933,0
2009-03-16,3.1244,3.2433,3.0974,3.204,91456,0
2009-03-17,3.2634,3.2769,3.1642,3.2303,95128,0
2009-03-18,3.2507,3.2965,3.1841,3.283,41745,0
2009-03-19,3.2634,3.3295,3.204,3.2433,68652,0
2009-03-20,3.2702,3.2902,3.2507,3.2634,51285,0
2009-03-23,3.2567,3.3295,3.2507,3.3295,100427,0
2009-03-24,3.2567,3.3696,3.2567,3.3696,101894,0
2009-03-25,3.3295,3.4094,3.3295,3.3696,61816,0
2009-03-26,3.4161,3.5087,3.383,3.4692,54878,0
2009-03-27,3.4755,3.4957,3.4492,3.4557,67304,0
2009-03-30,3.4692,3.4692,3.3567,3.4027,117839,0
2009-03-31,3.4692,3.4692,3.383,3.4292,83985,0
2009-04-01,3.4429,3.5886,3.383,3.5156,88236,0
2009-04-02,3.5488,3.5488,3.4557,3.5087,83934,0
2009-04-03,3.5355,3.5355,3.4161,3.4492,77737,0
2009-04-06,3.4755,3.4755,3.204,3.3365,256029,0
2009-04-07,3.3493,3.3961,3.3493,3.3961,51431,0
2009-04-08,3.4755,3.4755,3.3627,3.3696,117470,0
2009-04-09,3.4292,3.4692,3.4027,3.4429,68960,0
2009-04-13,3.4027,3.4027,3.3365,3.3961,59021,0
2009-04-14,3.4027,3.4027,3.3493,3.3961,44054,0
2009-04-15,3.3961,3.4292,3.3567,3.4161,63018,0
2009-04-16,3.4161,3.4692,3.383,3.4623,111098,0
2009-04-17,3.4623,3.4824,3.4292,3.4357,50107,0
2009-04-20,3.3493,3.4292,3.3493,3.4027,101389,0
2009-04-21,3.3432,3.4357,3.3432,3.3893,85011,0
2009-04-22,3.3961,3.4889,3.3961,3.4755,86165,0
2009-04-23,3.4824,3.5415,3.4692,3.5415,59831,0
2009-04-24,3.5156,3.5156,3.4692,3.4824,71666,0
2009-04-27,3.4755,3.5087,3.423,3.4957,106843,0
2009-04-28,3.5156,3.5817,3.4692,3.5488,83137,0
2009-04-29,3.5488,3.562,3.529,3.562,66993,0
2009-04-30,3.6017,3.6483,3.5554,3.6219,95108,0
2009-05-01,3.6219,3.6483,3.6017,3.6483,106153,0
2009-05-04,3.6546,3.6747,3.6149,3.6281,130164,0
2009-05-05,3.6281,3.6416,3.6082,3.6149,112573,0
2009-05-06,3.6281,3.6616,3.5951,3.6616,70485,0
2009-05-07,3.6878,3.7146,3.6281,3.6945,66158,0
2009-05-08,3.7017,3.7676,3.6816,3.741,73152,0
2009-05-11,3.6945,3.7146,3.6017,3.6281,89277,0
2009-05-12,3.6483,3.6816,3.635,3.6816,50084,0
2009-05-13,3.6747,3.7017,3.635,3.6679,65050,0
2009-05-14,3.6416,3.7146,3.6149,3.7017,75260,0
2009-05-15,3.7146,3.7676,3.6679,3.7676,88227,0
2009-05-18,3.7476,3.7476,3.6616,3.7077,121538,0
2009-05-19,3.7146,3.7146,3.6816,3.6878,58356,0
2009-05-20,3.7146,3.7211,3.6878,3.7146,85408,0
2009-05-21,3.7211,3.7544,3.7017,3.7211,101098,0
2009-05-22,3.7077,3.761,3.7077,3.7476,85579,0
2009-05-26,3.761,3.7809,3.7476,3.7676,79949,0
2009-05-27,3.7742,3.7809,3.7341,3.741,97767,0
2009-05-28,3.7211,3.7742,3.7211,3.7341,102819,0
2009-05-29,3.7676,3.7742,3.7077,3.7341,175090,0
2009-06-01,3.7211,3.7941,3.7017,3.7544,144996,0
2009-06-02,3.7676,3.8275,3.7544,3.8139,99645,0
2009-06-03,3.8275,3.8335,3.7941,3.8139,94673,0
2009-06-04,3.8275,3.8535,3.8139,3.8207,100166,0
2009-06-05,3.8802,3.8938,3.8408,3.8865,81792,0
2009-06-08,3.8938,3.8999,3.8335,3.8938,62701,0
2009-06-09,3.8802,3.9133,3.8738,3.8938,74074,0
2009-06-10,3.8802,3.8938,3.8408,3.8408,30891,0
2009-06-11,3.8139,3.8938,3.8074,3.8535,62982,0
2009-06-12,3.8606,3.907,3.7941,3.8207,129840,0
2009-06-15,3.7941,3.7941,3.7146,3.7341,104630,0
2009-06-16,3.7277,3.761,3.7211,3.741,48634,0
2009-06-17,3.7742,3.8207,3.7277,3.7809,83364,0
2009-06-18,3.7809,3.7809,3.741,3.7676,53534,0
2009-06-19,3.8074,3.8074,3.7544,3.761,37354,0
2009-06-22,3.7277,3.761,3.7077,3.7277,72535,0
2009-06-23,3.7341,3.7676,3.7277,3.7476,54619,0
2009-06-24,3.741,3.8275,3.741,3.7676,95102,0
2009-06-25,3.7809,3.7941,3.7341,3.761,37967,0
2009-06-26,3.7476,3.8009,3.7476,3.761,61444,0
2009-06-29,3.761,3.7941,3.7544,3.7676,41291,0
2009-06-30,3.8139,3.8275,3.761,3.7676,50935,0
2009-07-01,3.7941,3.8139,3.7544,3.8074,100365,0
2009-07-02,3.8074,3.8139,3.7676,3.8074,71616,0
2009-07-06,3.7676,3.8074,3.7676,3.7941,65284,0
2009-07-07,3.7941,3.8139,3.7676,3.7809,49926,0
2009-07-08,3.8074,3.8139,3.761,3.7809,45056,0
2009-07-09,3.8074,3.8606,3.7676,3.8606,46368,0
2009-07-10,3.867,3.8865,3.8207,3.8738,55732,0
2009-07-13,3.8606,3.8738,3.8009,3.8074,52900,0
2009-07-14,3.8139,3.8606,3.8139,3.8535,34418,0
2009-07-15,3.8535,3.94,3.8275,3.8606,91724,0
2009-07-16,3.847,3.9666,3.8408,3.9133,55206,0
2009-07-17,3.9133,3.9133,3.8606,3.867,37591,0
2009-07-20,3.907,3.907,3.867,3.8999,43428,0
2009-07-21,3.907,3.9333,3.8865,3.9267,41183,0
2009-07-22,3.8938,3.9333,3.8802,3.8938,69339,0
2009-07-23,3.8938,3.9728,3.8802,3.9728,55952,0
2009-07-24,3.9602,3.9602,3.907,3.9333,77349,0
2009-07-27,3.9465,4.0197,3.94,4.0127,170539,0
2009-07-28,4.0127,4.066,3.9728,4.0197,68525,0
2009-07-29,4.0462,4.2251,4.0197,4.1456,85900,0
2009-07-30,4.2516,4.2914,4.0593,4.1321,195351,0
2009-07-31,4.0593,4.139,4.0593,4.0861,115078,0
2009-08-03,4.106,4.2382,4.0861,4.1656,95733,0
2009-08-04,4.1656,4.2583,4.1189,4.126,76387,0
2009-08-05,4.1591,4.1988,4.1189,4.1591,62504,0
2009-08-06,4.1787,4.1988,4.1321,4.1718,94029,0
2009-08-07,4.2185,4.2251,4.0263,4.079,162054,0
2009-08-10,4.079,4.1321,4.0065,4.0329,85469,0
2009-08-11,4.0329,4.079,4.0127,4.0462,45954,0
2009-08-12,4.0526,4.106,4.0396,4.0462,59150,0
2009-08-13,4.066,4.0726,3.9465,4.0462,117730,0
2009-08-14,4.0462,4.0861,3.9602,3.9999,176022,0
2009-08-17,4.0127,4.0396,3.9798,4.0065,115909,0
2009-08-18,4.0127,4.126,3.9999,4.0462,77834,0
2009-08-19,4.0593,4.0861,4.0127,4.066,92498,0
2009-08-20,4.0593,4.0861,4.0396,4.0462,73382,0
2009-08-21,4.0593,4.1189,4.0526,4.1189,88682,0
2009-08-24,4.1189,4.1922,4.1125,4.1591,177268,0
2009-08-25,4.2121,4.2452,4.1591,4.1656,126141,0
2009-08-26,4.1656,4.1988,4.1456,4.1522,76233,0
2009-08-27,4.1456,4.1855,4.1456,4.1787,102568,0
2009-08-28,4.1656,4.1855,4.1522,4.1787,48391,0
2009-08-31,4.2052,4.265,4.1855,4.2452,129358,0
2009-09-01,4.2452,4.3446,4.2319,4.3446,158936,0
2009-09-02,4.3446,4.3712,4.3181,4.351,57547,0
2009-09-03,4.3644,4.4174,4.3446,4.3844,76156,0
2009-09-04,4.4107,4.4837,4.3644,4.3909,186029,0
2009-09-08,4.1321,4.4575,4.126,4.4045,83891,0
2009-09-09,4.3844,4.4246,4.3644,4.4107,86922,0
2009-09-10,4.3777,4.4045,4.3111,4.3249,154940,0
2009-09-11,4.3446,4.3976,4.3249,4.3844,141718,0
2009-09-14,4.3712,4.3909,4.3249,4.3909,70093,0
2009-09-15,4.3712,4.4045,4.3712,4.3976,70904,0
2009-09-16,4.3909,4.4305,4.3909,4.4305,85822,0
2009-09-17,4.4575,4.4771,4.4438,4.4771,79072,0
2009-09-18,4.4709,4.4771,4.4438,4.4771,112248,0
2009-09-21,4.4771,4.4968,4.3844,4.4377,186641,0
2009-09-22,4.4771,4.5105,4.3976,4.4246,243881,0
2009-09-23,4.4246,4.4305,4.3712,4.3712,208047,0
2009-09-24,4.3844,4.3909,4.2784,4.2983,325080,0
2009-09-25,4.3312,4.351,4.2784,4.3312,109871,0
2009-09-28,4.3976,4.3976,4.2715,4.3712,75619,0
2009-09-29,4.3976,4.4305,4.3844,4.4045,155249,0
2009-09-30,4.5169,4.5169,4.3844,4.3976,188400,0
2009-10-01,4.4174,4.4305,4.3777,4.4045,115002,0
2009-10-02,4.3909,4.4575,4.3581,4.4575,107324,0
2009-10-05,4.4635,4.5499,4.4377,4.5499,132109,0
2009-10-06,4.6166,4.6565,4.5703,4.6096,151303,0
2009-10-07,4.6298,4.6565,4.5633,4.5703,116101,0
2009-10-08,4.6235,4.6235,4.5237,4.5372,158005,0
2009-10-09,4.5169,4.5372,4.3976,4.4107,166317,0
2009-10-12,4.3446,4.3581,4.1456,4.2251,466161,0
2009-10-13,4.2251,4.3712,4.1988,4.3644,113648,0
2009-10-14,4.3644,4.3777,4.1718,4.2715,169328,0
2009-10-15,4.3111,4.3111,4.1787,4.265,150640,0
2009-10-16,4.265,4.3446,4.2452,4.3312,100981,0
2009-10-19,4.2914,4.3379,4.2715,4.3181,96336,0
2009-10-20,4.3111,4.3446,4.2914,4.3446,71541,0
2009-10-21,4.3446,4.3712,4.3249,4.3644,73890,0
2009-10-22,4.3644,4.3844,4.3446,4.3844,32267,0
2009-10-23,4.3777,4.3777,4.3446,4.3446,45912,0
2009-10-26,4.3379,4.3379,4.3046,4.3312,75459,0
2009-10-27,4.3312,4.3909,4.3249,4.3644,86892,0
2009-10-28,4.3312,4.3712,4.3312,4.3379,91916,0
2009-10-29,4.3312,4.3312,4.2844,4.3111,68892,0
2009-10-30,4.3046,4.4246,4.265,4.2715,125088,0
2009-11-02,4.265,4.3581,4.265,4.351,137099,0
2009-11-03,4.3446,4.3446,4.2914,4.3181,31799,0
2009-11-04,4.3446,4.3777,4.3379,4.3644,70813,0
2009-11-05,4.3644,4.3976,4.3644,4.3976,86944,0
2009-11-06,4.4045,4.4045,4.3581,4.3909,48083,0
2009-11-09,4.3712,4.4174,4.3644,4.3976,134640,0
2009-11-10,4.3844,4.4107,4.3644,4.4107,50769,0
2009-11-11,4.4107,4.4107,4.3712,4.3712,92621,0
2009-11-12,4.3644,4.3644,4.3046,4.3046,56938,0
2009-11-13,4.3046,4.3446,4.2715,4.2983,56207,0
2009-11-16,4.2784,4.3111,4.2784,4.3046,69091,0
2009-11-17,4.3181,4.3181,4.2583,4.2784,66360,0
2009-11-18,4.2784,4.2914,4.2251,4.2715,100451,0
2009-11-19,4.2319,4.2319,4.1855,4.2319,147896,0
2009-11-20,4.2382,4.2382,4.2052,4.2185,54227,0
2009-11-23,4.2382,4.2452,4.1855,4.2452,84178,0
2009-11-24,4.2516,4.2784,4.2319,4.2784,53741,0
2009-11-25,4.2583,4.3111,4.2583,4.3111,53664,0
2009-11-27,4.2844,4.3379,4.2715,4.3111,60768,0
2009-11-30,4.4174,4.4305,4.3446,4.4246,118669,0
2009-12-01,4.4305,4.4305,4.3644,4.3976,111669,0
2009-12-02,4.4107,4.4305,4.3446,4.4305,59232,0
2009-12-03,4.4305,4.4709,4.3909,4.4246,65706,0
2009-12-04,4.4246,4.4438,4.4174,4.4438,50323,0
2009-12-07,4.4305,4.4305,4.4045,4.4305,87042,0
2009-12-08,4.3909,4.4438,4.3777,4.3844,114779,0
2009-12-09,4.3844,4.4305,4.3446,4.3446,114880,0
2009-12-10,4.351,4.3581,4.3111,4.3181,83050,0
2009-12-11,4.3312,4.3379,4.2914,4.2914,88996,0
2009-12-14,4.2983,4.3379,4.2844,4.2844,134141,0
2009-12-15,4.2844,4.3111,4.2382,4.2382,119374,0
2009-12-16,4.2516,4.2983,4.2516,4.2914,87057,0
2009-12-17,4.2715,4.3249,4.2516,4.2715,80813,0
2009-12-18,4.2516,4.3249,4.2319,4.2452,151716,0
2009-12-21,4.2452,4.2715,4.2382,4.2516,74305,0
2009-12-22,4.2382,4.2715,4.2382,4.2516,72342,0
2009-12-23,4.2715,4.2983,4.2452,4.2983,48385,0
2009-12-24,4.3111,4.351,4.2784,4.351,87236,0
2009-12-28,4.3712,4.4107,4.3712,4.4045,113117,0
2009-12-29,4.3844,4.8025,4.3844,4.6695,401081,0
2009-12-30,4.643,4.643,4.4709,4.4968,114792,0
2009-12-31,4.6096,4.6096,4.4968,4.4968,94381,0
2010-01-04,4.5499,4.6036,4.4968,4.5436,138289,0
2010-01-05,4.5633,4.6235,4.557,4.6096,167680,0
2010-01-06,4.5833,4.6096,4.5766,4.5967,73050,0
2010-01-07,4.5967,4.6364,4.5833,4.6235,104234,0
2010-01-08,4.6298,4.6298,4.5633,4.5967,87474,0
2010-01-11,4.5633,4.6235,4.5633,4.6036,65310,0
2010-01-12,4.557,4.6096,4.5303,4.557,60810,0
2010-01-13,4.5372,4.643,4.5372,4.6036,72586,0
2010-01-14,4.5833,4.6166,4.5766,4.6096,60004,0
2010-01-15,4.557,4.643,4.557,4.6166,84471,0
2010-01-19,4.6166,4.6235,4.5967,4.5967,30613,0
2010-01-20,4.6096,4.6096,4.5967,4.5967,44904,0
2010-01-21,4.5967,4.6565,4.5633,4.5633,80641,0
2010-01-22,4.5633,4.5766,4.5372,4.5372,58898,0
2010-01-25,4.5766,4.5766,4.5372,4.557,119458,0
2010-01-26,4.5703,4.6166,4.5703,4.6166,62332,0
2010-01-27,4.643,4.6628,4.5901,4.6298,65120,0
2010-01-28,4.6166,4.6497,4.5967,4.5967,43338,0
2010-01-29,4.6497,4.6761,4.5303,4.5372,107509,0
2010-02-01,4.5766,4.6096,4.5436,4.557,94206,0
2010-02-02,4.557,4.6096,4.5499,4.5967,72897,0
2010-02-03,4.6036,4.643,4.5967,4.643,36669,0
2010-02-04,4.6096,4.6364,4.557,4.557,68339,0
2010-02-05,4.5633,4.6364,4.5372,4.5766,132988,0
2010-02-08,4.6235,4.6235,4.4968,4.5105,175043,0
2010-02-09,4.5105,4.5105,4.4107,4.4438,270058,0
2010-02-10,4.4246,4.4305,4.3379,4.3581,115986,0
2010-02-11,4.3581,4.4045,4.3581,4.3712,102238,0
2010-02-12,4.3712,4.4045,4.3712,4.3777,84089,0
2010-02-16,4.4107,4.4107,4.3777,4.3777,142906,0
2010-02-17,4.3844,4.4045,4.3644,4.3777,117567,0
2010-02-18,4.3844,4.3909,4.3644,4.3909,84616,0
2010-02-19,4.3976,4.4045,4.3046,4.351,168257,0
2010-02-22,4.3312,4.3581,4.2784,4.3249,82321,0
2010-02-23,4.3379,4.4107,4.3181,4.4107,84166,0
2010-02-24,4.4107,4.4438,4.3844,4.4438,113542,0
2010-02-25,4.4045,4.4246,4.3909,4.3976,65049,0
2010-02-26,4.4174,4.4575,4.3712,4.4107,96929,0
2010-03-01,4.4575,4.4575,4.4246,4.4438,115617,0
2010-03-02,4.4575,4.5105,4.4575,4.5039,174106,0
2010-03-03,4.5105,4.5105,4.4575,4.4709,220914,0
2010-03-04,4.4771,4.5039,4.4771,4.4771,91234,0
2010-03-05,4.5039,4.5039,4.4174,4.4377,246468,0
2010-03-08,4.4575,4.4575,4.4174,4.4377,68276,0
2010-03-09,4.4107,4.4246,4.3777,4.4174,49018,0
2010-03-10,4.4045,4.4438,4.4045,4.4377,26961,0
2010-03-11,4.4377,4.4438,4.4045,4.4174,93963,0
2010-03-12,4.4246,4.4305,4.3644,4.3909,144730,0
2010-03-15,4.3777,4.4045,4.3446,4.3712,143537,0
2010-03-16,4.3976,4.3976,4.3644,4.3644,139810,0
2010-03-17,4.3712,4.4246,4.3712,4.4246,62569,0
2010-03-18,4.4246,4.4438,4.4174,4.4305,60737,0
2010-03-19,4.4438,4.4509,4.4305,4.4305,55525,0
2010-03-22,4.4305,4.4771,4.4305,4.4771,96318,0
2010-03-23,4.4771,4.4968,4.4635,4.4837,79586,0
2010-03-24,4.4771,4.5039,4.4575,4.5039,71803,0
2010-03-25,4.4968,4.5237,4.491,4.5237,159298,0
2010-03-26,4.4968,4.5303,4.491,4.491,104973,0
2010-03-29,4.4771,4.5105,4.4575,4.4968,92762,0
2010-03-30,4.5169,4.5303,4.4837,4.5039,76705,0
2010-03-31,4.5237,4.5499,4.5105,4.5372,113397,0
2010-04-01,4.5633,4.5703,4.5169,4.5372,69952,0
2010-04-05,4.5237,4.5633,4.5237,4.5633,62613,0
2010-04-06,4.5633,4.6235,4.5499,4.5901,73749,0
2010-04-07,4.6036,4.643,4.5766,4.6166,108750,0
2010-04-08,4.6298,4.643,4.6166,4.643,65988,0
2010-04-09,4.6235,4.6565,4.6235,4.6235,101915,0
2010-04-12,4.5901,4.6364,4.5833,4.6166,110928,0
2010-04-13,4.6096,4.643,4.5901,4.643,52991,0
2010-04-14,4.6497,4.6628,4.6096,4.6166,51088,0
2010-04-15,4.6166,4.6166,4.5237,4.5436,189118,0
2010-04-16,4.5633,4.5833,4.557,4.5833,75092,0
2010-04-19,4.5633,4.5703,4.4438,4.5303,262598,0
2010-04-20,4.5303,4.557,4.5169,4.5372,81045,0
2010-04-21,4.5237,4.557,4.5169,4.5436,49852,0
2010-04-22,4.5169,4.5703,4.5039,4.5703,111535,0
2010-04-23,4.5471,4.5804,4.5471,4.5804,78631,0
2010-04-26,4.5766,4.5833,4.557,4.5833,85113,0
2010-04-27,4.5766,4.6036,4.5633,4.5901,119744,0
2010-04-28,4.5703,4.6298,4.5703,4.6235,98068,0
2010-04-29,4.6096,4.6235,4.5967,4.6166,74183,0
2010-04-30,4.6298,4.6298,4.5499,4.5703,107083,0
2010-05-03,4.5967,4.6166,4.5766,4.6096,59550,0
2010-05-04,4.6166,4.6298,4.5967,4.6298,90674,0
2010-05-05,4.6298,4.643,4.6235,4.643,42200,0
2010-05-06,4.6364,4.6364,1.8173,4.4107,275654,0
2010-05-07,4.4509,4.5105,4.4246,4.4771,148577,0
2010-05-10,4.557,4.5766,4.5169,4.5372,136377,0
2010-05-11,4.4438,4.5703,4.4438,4.5633,91207,0
2010-05-12,4.5703,4.6096,4.5436,4.6096,51379,0
2010-05-13,4.5967,4.6166,4.5766,4.6166,36451,0
2010-05-14,4.5703,4.5901,4.4174,4.4968,187960,0
2010-05-17,4.4968,4.5105,4.4575,4.491,100627,0
2010-05-18,4.5039,4.5237,4.4635,4.4837,99352,0
2010-05-19,4.4771,4.5105,4.4305,4.4509,93583,0
2010-05-20,4.4246,4.4438,4.3181,4.3777,112357,0
2010-05-21,4.265,4.4246,4.2319,4.3976,145889,0
2010-05-24,4.3446,4.4575,4.3446,4.4575,54141,0
2010-05-25,4.4107,4.4377,4.2784,4.4305,141458,0
2010-05-26,4.4709,4.5303,4.3644,4.4771,68351,0
2010-05-27,4.4968,4.5436,4.4771,4.5372,71928,0
2010-05-28,4.5766,4.5766,4.5237,4.5372,71917,0
2010-06-01,4.5436,4.5436,4.5039,4.5169,95690,0
2010-06-02,4.5169,4.5766,4.4968,4.5633,67598,0
2010-06-03,4.5703,4.5967,4.557,4.5833,59068,0
2010-06-04,4.557,4.5901,4.5499,4.5833,40959,0
2010-06-07,4.5833,4.5967,4.5766,4.5967,47126,0
2010-06-08,4.5766,4.5833,4.5237,4.5633,99726,0
2010-06-09,4.5499,4.5833,4.5436,4.5499,45842,0
2010-06-10,4.5833,4.6036,4.5169,4.5237,93845,0
2010-06-11,4.5499,4.5633,4.5169,4.5436,68967,0
2010-06-14,4.5766,4.6096,4.5436,4.5703,92898,0
2010-06-15,4.5766,4.5967,4.557,4.5633,45292,0
2010-06-16,4.5633,4.5703,4.5303,4.5303,82440,0
2010-06-17,4.5436,4.557,4.5372,4.5436,40451,0
2010-06-18,4.5499,4.6036,4.5499,4.6036,84132,0
2010-06-21,4.5833,4.5967,4.5436,4.5633,133698,0
2010-06-22,4.5499,4.557,4.5237,4.5303,79894,0
2010-06-23,4.5303,4.5436,4.5105,4.5169,84541,0
2010-06-24,4.5169,4.5499,4.5039,4.5169,123781,0
2010-06-25,4.5105,4.5766,4.5039,4.5633,78928,0
2010-06-28,4.5766,4.6036,4.557,4.6036,84223,0
2010-06-29,4.5967,4.6036,4.5633,4.6036,95858,0
2010-06-30,4.5991,4.6126,4.5859,4.6126,74579,0
2010-07-01,4.6036,4.6166,4.5967,4.6166,98922,0
2010-07-02,4.6166,4.643,4.5967,4.6364,79757,0
2010-07-06,4.643,4.643,4.6166,4.643,85410,0
2010-07-07,4.643,4.6497,4.6096,4.6497,81283,0
2010-07-08,4.6497,4.6761,4.643,4.6497,71899,0
2010-07-09,4.6565,4.6828,4.6497,4.6828,63272,0
2010-07-12,4.6695,4.6695,4.5633,4.6036,95946,0
2010-07-13,4.6364,4.6364,4.6036,4.6166,43502,0
2010-07-14,4.6096,4.6166,4.5901,4.6036,54228,0
2010-07-15,4.6096,4.6962,4.5833,4.6962,141453,0
2010-07-16,4.6897,4.6897,4.6298,4.6565,110793,0
2010-07-19,4.6497,4.6761,4.6497,4.6761,39864,0
2010-07-20,4.6695,4.6962,4.6628,4.6962,74818,0
2010-07-21,4.6828,4.7162,4.6828,4.6897,63710,0
2010-07-22,4.7224,4.7224,4.6897,4.7224,61185,0
2010-07-23,4.6962,4.7359,4.6897,4.7359,62832,0
2010-07-26,4.7297,4.7559,4.7224,4.7297,78129,0
2010-07-27,4.7297,4.7559,4.6897,4.6897,115868,0
2010-07-28,4.6828,4.7297,4.6828,4.7029,66473,0
2010-07-29,4.6962,4.7297,4.6897,4.7093,81143,0
2010-07-30,4.7093,4.7425,4.7029,4.7162,95362,0
2010-08-02,4.7496,4.7891,4.7297,4.7692,126324,0
2010-08-03,4.7755,4.8153,4.7559,4.8153,109175,0
2010-08-04,4.8087,4.9018,4.8087,4.8616,148771,0
2010-08-05,4.8557,4.8557,4.7891,4.8025,170255,0
2010-08-06,4.8025,4.8557,4.8025,4.8557,59008,0
2010-08-09,4.8421,4.8616,4.8421,4.8616,85293,0
2010-08-10,4.8421,4.9018,4.8285,4.8484,152864,0
2010-08-11,4.8484,4.8751,4.7224,4.7224,210539,0
2010-08-12,4.7093,4.7623,4.6897,4.7029,97323,0
2010-08-13,4.7224,4.7755,4.7093,4.7623,46238,0
2010-08-16,4.7755,4.7755,4.7425,4.7692,77056,0
2010-08-17,4.7559,4.7825,4.7359,4.7825,95182,0
2010-08-18,4.7692,4.7955,4.7425,4.7496,60545,0
2010-08-19,4.7623,4.8025,4.7559,4.7623,144320,0
2010-08-20,4.7623,4.7955,4.7623,4.7955,63819,0
2010-08-23,4.7955,4.7955,4.7496,4.7755,122245,0
2010-08-24,4.7496,4.7825,4.7496,4.7496,57886,0
2010-08-25,4.7559,4.7623,4.7359,4.7623,77869,0
2010-08-26,4.7297,4.8087,4.7297,4.8025,141522,0
2010-08-27,4.8025,4.8025,4.7559,4.7692,65436,0
2010-08-30,4.7623,4.7692,4.7496,4.7692,71936,0
2010-08-31,4.8099,4.8099,4.7558,4.7623,71249,0
2010-09-01,4.7623,4.7692,4.7559,4.7692,109120,0
2010-09-02,4.7755,4.7891,4.7496,4.7692,76316,0
2010-09-03,4.7692,4.7692,4.7093,4.7297,117155,0
2010-09-07,4.7425,4.7559,4.6897,4.7162,182167,0
2010-09-08,4.7093,4.7496,4.7093,4.7359,159131,0
2010-09-09,4.7359,4.7496,4.7297,4.7496,88079,0
2010-09-10,4.7425,4.7559,4.7162,4.7559,108931,0
2010-09-13,4.7162,4.7496,4.6962,4.7496,79871,0
2010-09-14,4.7297,4.7496,4.7093,4.7359,69539,0
2010-09-15,4.7297,4.7297,4.6298,4.6364,149923,0
2010-09-16,4.6235,4.6565,4.5499,4.6166,165383,0
2010-09-17,4.6235,4.6828,4.6036,4.6364,119849,0
2010-09-20,4.6364,4.6761,4.6166,4.6628,99479,0
2010-09-21,4.6497,4.6828,4.6497,4.6565,75898,0
2010-09-22,4.6497,4.6828,4.6497,4.6628,74228,0
2010-09-23,4.6497,4.6828,4.6497,4.6828,52511,0
2010-09-24,4.6565,4.6695,4.6364,4.6497,60964,0
2010-09-27,4.6565,4.6897,4.6497,4.6828,52817,0
2010-09-28,4.6565,4.7093,4.6497,4.6828,64313,0
2010-09-29,4.6962,4.7559,4.6828,4.7297,63931,0
2010-09-30,4.7487,4.762,4.7016,4.762,56291,0
2010-10-01,4.7559,4.7623,4.6761,4.7623,67583,0
2010-10-04,4.7496,4.7755,4.7093,4.7755,103175,0
2010-10-05,4.7692,4.7692,4.7162,4.7297,89118,0
2010-10-06,4.7425,4.7425,4.6761,4.6962,109118,0
2010-10-07,4.6962,4.7224,4.6828,4.7093,60462,0
2010-10-08,4.7224,4.7692,4.7162,4.7692,61942,0
2010-10-11,4.7559,4.7623,4.7359,4.7496,50042,0
2010-10-12,4.7425,4.7559,4.7224,4.7559,33591,0
2010-10-13,4.7559,4.7559,4.7093,4.7297,49379,0
2010-10-14,4.7425,4.7623,4.7297,4.7359,69130,0
2010-10-15,4.7425,4.7425,4.7093,4.7297,54320,0
2010-10-18,4.7297,4.7297,4.6828,4.7029,69604,0
2010-10-19,4.6828,4.7162,4.6828,4.6897,67033,0
2010-10-20,4.7093,4.7093,4.6565,4.7029,97639,0
2010-10-21,4.7029,4.7224,4.6828,4.7162,72017,0
2010-10-22,4.7162,4.7297,4.6897,4.7297,43367,0
2010-10-25,4.7224,4.7297,4.6897,4.7297,182511,0
2010-10-26,4.7224,4.7224,4.6962,4.7162,119203,0
2010-10-27,4.7162,4.7425,4.7093,4.7425,76007,0
2010-10-28,4.7359,4.7425,4.7224,4.7425,76026,0
2010-10-29,4.7592,4.794,4.7384,4.794,89203,0
2010-11-01,4.8025,4.8087,4.7297,4.7559,149012,0
2010-11-02,4.7692,4.7891,4.7224,4.7425,110138,0
2010-11-03,4.7623,4.7955,4.7224,4.7891,121584,0
2010-11-04,4.7891,4.8025,4.7496,4.7496,114383,0
2010-11-05,4.7623,4.7955,4.7496,4.7692,86546,0
2010-11-08,4.7496,4.7692,4.7162,4.7162,88369,0
2010-11-09,4.7425,4.7559,4.6962,4.7162,104661,0
2010-11-10,4.7162,4.7359,4.6497,4.6828,164365,0
2010-11-11,4.6695,4.6695,4.4377,4.491,245592,0
2010-11-12,4.4635,4.5039,4.3712,4.4771,181010,0
2010-11-15,4.4771,4.4771,4.2319,4.3111,358667,0
2010-11-16,4.1189,4.2983,3.9532,4.2784,566070,0
2010-11-17,4.3046,4.4045,4.2121,4.4045,201266,0
2010-11-18,4.3976,4.3976,4.2251,4.3379,201856,0
2010-11-19,4.3312,4.3976,4.3181,4.3976,157179,0
2010-11-22,4.351,4.4771,4.3446,4.4635,259591,0
2010-11-23,4.4438,4.4635,4.4045,4.4107,135628,0
2010-11-24,4.4045,4.4837,4.4045,4.4438,96015,0
2010-11-26,4.4438,4.4968,4.4438,4.4771,46287,0
2010-11-29,4.4771,4.4968,4.4107,4.4377,125559,0
2010-11-30,4.4487,4.4487,4.381,4.4013,184216,0
2010-12-01,4.4305,4.4377,4.3111,4.3181,187357,0
2010-12-02,4.3181,4.4045,4.2983,4.3644,217106,0
2010-12-03,4.3581,4.4045,4.3312,4.3976,162214,0
2010-12-06,4.3976,4.4045,4.3446,4.3976,95265,0
2010-12-07,4.3976,4.3976,4.1656,4.2052,297236,0
2010-12-08,4.2052,4.2516,4.1718,4.2121,89197,0
2010-12-09,4.2121,4.2382,4.1522,4.2251,189183,0
2010-12-10,4.2052,4.2452,4.139,4.2452,233993,0
2010-12-13,4.2052,4.2052,4.0462,4.1456,289994,0
2010-12-14,4.106,4.1456,4.0263,4.1456,194450,0
2010-12-15,4.0526,4.1855,4.0526,4.1855,188022,0
2010-12-16,4.1851,4.3452,4.1782,4.3452,240390,0
2010-12-17,4.3312,4.4045,4.2185,4.3312,361957,0
2010-12-20,4.3312,4.3446,4.1125,4.1591,295388,0
2010-12-21,4.1656,4.1855,4.0929,4.1591,155876,0
2010-12-22,4.1656,4.2121,4.1456,4.2121,190901,0
2010-12-23,4.1855,4.2319,4.1855,4.1922,99863,0
2010-12-27,4.1718,4.1988,4.1125,4.1855,147954,0
2010-12-28,4.1718,4.1855,4.1189,4.1522,122092,0
2010-12-29,4.1638,4.1703,4.0955,4.1366,179805,0
2010-12-30,4.1159,4.1911,4.1159,4.1842,172890,0
2010-12-31,4.2239,4.2943,4.1744,4.2521,138695,0
2011-01-03,4.2516,4.3046,4.2052,4.3046,125631,0
2011-01-04,4.2251,4.3712,4.2251,4.3712,235448,0
2011-01-05,4.351,4.3844,4.2784,4.3712,185516,0
2011-01-06,4.351,4.3644,4.2983,4.3111,98962,0
2011-01-07,4.3446,4.3446,4.2583,4.3181,67941,0
2011-01-10,4.3111,4.3249,4.2251,4.2382,143398,0
2011-01-11,4.2052,4.2251,4.1456,4.2052,77780,0
2011-01-12,4.1718,4.2121,4.106,4.1656,131322,0
2011-01-13,4.1456,4.1456,4.0197,4.079,246490,0
2011-01-14,4.0065,4.0127,3.8535,4.0127,469703,0
2011-01-18,3.9779,4.098,3.9382,4.065,207480,0
2011-01-19,4.0448,4.065,3.9848,3.9848,138057,0
2011-01-20,3.9929,4.0526,3.9728,4.0396,160377,0
2011-01-21,4.0127,4.1189,4.0127,4.1189,195865,0
2011-01-24,4.1321,4.1456,4.0929,4.139,194806,0
2011-01-25,4.1456,4.1922,4.139,4.1718,160142,0
2011-01-26,4.1787,4.2583,4.1787,4.2251,159684,0
2011-01-27,4.2452,4.2452,4.1988,4.2052,73843,0
2011-01-28,4.1988,4.2121,4.126,4.1456,88002,0
2011-01-31,4.2026,4.2026,4.1462,4.1603,122144,0
2011-02-01,4.1591,4.3777,4.1522,4.2516,249300,0
2011-02-02,4.2583,4.3046,4.2583,4.2784,149286,0
2011-02-03,4.2918,4.305,4.2451,4.2451,139322,0
2011-02-04,4.2583,4.2715,4.2319,4.2382,72646,0
2011-02-07,4.2715,4.3249,4.2516,4.3111,168733,0
2011-02-08,4.2844,4.3312,4.2583,4.3249,129921,0
2011-02-09,4.2715,4.3046,4.1988,4.3046,79253,0
2011-02-10,4.2918,4.2918,4.2118,4.225,105878,0
2011-02-11,4.2452,4.2784,4.2319,4.2583,34308,0
2011-02-14,4.2382,4.2583,4.2185,4.2251,42188,0
2011-02-15,4.2121,4.2452,4.1787,4.2121,81838,0
2011-02-16,4.2121,4.2382,4.1718,4.1718,92179,0
2011-02-18,4.2381,4.2381,4.1916,4.1983,86819,0
2011-02-22,4.1988,4.2121,4.1321,4.1456,138593,0
2011-02-23,4.1922,4.2516,4.1718,4.2319,128945,0
2011-02-24,4.2452,4.2516,4.1922,4.2319,117721,0
2011-02-25,4.2318,4.2318,4.1851,4.1983,111332,0
2011-02-28,4.2386,4.2386,4.2117,4.225,68922,0
2011-03-01,4.2314,4.2314,4.2047,4.2314,81120,0
2011-03-02,4.2248,4.2378,4.218,4.2314,60262,0
2011-03-03,4.218,4.2314,4.1777,4.1911,89020,0
2011-03-04,4.205,4.2118,4.1916,4.1916,64883,0
2011-03-07,4.205,4.2516,4.1983,4.2318,81757,0
2011-03-08,4.205,4.2717,4.1983,4.2516,143849,0
2011-03-09,4.2651,4.2847,4.2184,4.225,109587,0
2011-03-10,4.218,4.2716,4.1978,4.2716,68793,0
2011-03-11,4.2583,4.2583,4.1916,4.205,160455,0
2011-03-14,4.225,4.2381,4.205,4.2381,44652,0
2011-03-15,4.205,4.2583,4.205,4.225,92281,0
2011-03-16,4.2318,4.2381,4.205,4.205,35467,0
2011-03-17,4.2319,4.2319,4.1911,4.2184,49678,0
2011-03-18,4.218,4.2248,4.1707,4.1911,109952,0
2011-03-21,4.205,4.2118,4.1851,4.1983,70291,0
2011-03-22,4.1518,4.1782,4.145,4.1782,140296,0
2011-03-23,4.1782,4.225,4.145,4.2118,131975,0
2011-03-24,4.2118,4.2118,4.165,4.1851,111514,0
2011-03-25,4.1911,4.1978,4.1441,4.1575,119375,0
2011-03-28,4.1714,4.205,4.1714,4.205,117289,0
2011-03-29,4.2118,4.2583,4.1851,4.2583,119924,0
2011-03-30,4.225,4.2583,4.225,4.2451,66473,0
2011-03-31,4.2521,4.2874,4.2378,4.2662,96768,0
2011-04-01,4.2716,4.2784,4.2314,4.2314,121680,0
2011-04-04,4.2314,4.2784,4.2314,4.2314,57217,0
2011-04-05,4.2388,4.2793,4.2321,4.2593,115024,0
2011-04-06,4.2716,4.2784,4.2515,4.2649,43597,0
2011-04-07,4.2659,4.2793,4.2457,4.2793,92996,0
2011-04-08,4.2649,4.2988,4.2515,4.2847,94019,0
2011-04-11,4.2918,4.2918,4.2047,4.218,110968,0
2011-04-12,4.2319,4.2386,4.2048,4.2117,59433,0
2011-04-13,4.2114,4.2448,4.1307,4.1373,154373,0
2011-04-14,4.1441,4.1707,4.1307,4.1707,125298,0
2011-04-15,4.1707,4.1777,4.151,4.1575,132817,0
2011-04-18,4.1843,4.2515,4.1575,4.2515,111433,0
2011-04-19,4.2515,4.2515,4.1911,4.1978,61633,0
2011-04-20,4.2582,4.2784,4.2114,4.2515,71769,0
2011-04-21,4.2582,4.2847,4.2582,4.2847,67744,0
2011-04-25,4.2649,4.2847,4.2378,4.2378,85719,0
2011-04-26,4.2525,4.2659,4.2321,4.2321,116507,0
2011-04-27,4.2248,4.2378,4.2047,4.2248,109389,0
2011-04-28,4.2388,4.2659,4.2253,4.2457,55270,0
2011-04-29,4.2766,4.2836,4.2482,4.2696,92458,0
2011-05-02,4.2931,4.2931,4.2793,4.2931,62473,0
2011-05-03,4.2861,4.3135,4.2591,4.2861,92708,0
2011-05-04,4.2659,4.2793,4.2321,4.2525,141952,0
2011-05-05,4.2523,4.2933,4.2523,4.2861,72606,0
2011-05-06,4.2861,4.347,4.2861,4.3132,101400,0
2011-05-09,4.3333,4.3604,4.32,4.3266,73451,0
2011-05-10,4.3266,4.3674,4.3064,4.3132,103800,0
2011-05-11,4.3337,4.3408,4.3067,4.3067,76369,0
2011-05-12,4.2861,4.3604,4.2861,4.3333,77655,0
2011-05-13,4.347,4.394,4.3266,4.3674,148460,0
2011-05-16,4.381,4.3879,4.347,4.347,33178,0
2011-05-17,4.3538,4.3741,4.347,4.3604,52447,0
2011-05-18,4.3741,4.394,4.3674,4.3879,106747,0
2011-05-19,4.394,4.394,4.3674,4.3741,58792,0
2011-05-20,4.3815,4.4021,4.3609,4.368,43707,0
2011-05-23,4.3741,4.381,4.3538,4.381,103564,0
2011-05-24,4.381,4.435,4.381,4.4013,118545,0
2011-05-25,4.3879,4.4217,4.381,4.394,127973,0
2011-05-26,4.4279,4.435,4.4013,4.435,75090,0
2011-05-27,4.4155,4.4496,4.4089,4.4089,52117,0
2011-05-31,4.4383,4.4383,4.4246,4.4312,61650,0
2011-06-01,4.4227,4.4764,4.4227,4.4425,82745,0
2011-06-02,4.4425,4.4496,4.4089,4.4227,72843,0
2011-06-03,4.4361,4.4704,4.4155,4.4564,71295,0
2011-06-06,4.4361,4.5448,4.4361,4.4909,88677,0
2011-06-07,4.4974,4.5179,4.491,4.491,71668,0
2011-06-08,4.5043,4.5043,4.4629,4.491,58507,0
2011-06-09,4.4974,4.5043,4.4361,4.5043,91829,0
2011-06-10,4.4969,4.4969,4.4564,4.4909,54476,0
2011-06-13,4.4764,4.4909,4.4564,4.4764,70790,0
2011-06-14,4.4909,4.5039,4.4288,4.4425,97672,0
2011-06-15,4.4155,4.4496,4.4089,4.4227,53597,0
2011-06-16,4.4173,4.4452,4.4037,4.4037,68678,0
2011-06-17,4.4361,4.4361,4.4089,4.4227,54974,0
2011-06-20,4.4227,4.4288,4.3948,4.3948,79600,0
2011-06-21,4.4155,4.4496,4.4155,4.4425,77350,0
2011-06-22,4.4496,4.4704,4.4361,4.4425,60149,0
2011-06-23,4.4496,4.4496,4.4089,4.4227,83284,0
2011-06-24,4.4498,4.5043,4.4498,4.5043,45721,0
2011-06-27,4.4834,4.538,4.4834,4.5244,72183,0
2011-06-28,4.5174,4.5448,4.5174,4.5314,57909,0
2011-06-29,4.5516,4.5585,4.4969,4.4969,75242,0
2011-06-30,4.5395,4.5467,4.4967,4.4967,57592,0
2011-07-01,4.514,4.5618,4.4789,4.5207,77074,0
2011-07-05,4.507,4.5825,4.507,4.5412,75031,0
2011-07-06,4.5216,4.5977,4.5216,4.5565,76388,0
2011-07-07,4.5618,4.6099,4.5618,4.5825,45032,0
2011-07-08,4.5755,4.6925,4.5755,4.6656,93443,0
2011-07-11,4.6553,4.6894,4.6139,4.6553,84884,0
2011-07-12,4.6722,4.6722,4.6242,4.6308,56266,0
2011-07-13,4.6347,4.6414,4.5868,4.5932,74816,0
2011-07-14,4.5796,4.5932,4.5385,4.5385,78302,0
2011-07-15,4.5319,4.5868,4.5249,4.5385,131884,0
2011-07-18,4.5385,4.6347,4.5249,4.6003,129669,0
2011-07-19,4.6048,4.6048,4.5629,4.5767,115506,0
2011-07-20,4.5796,4.6209,4.5657,4.573,106452,0
2011-07-21,4.6209,4.6209,4.573,4.5868,102039,0
2011-07-22,4.5894,4.6308,4.5825,4.6308,107671,0
2011-07-25,4.6139,4.6139,4.5657,4.607,72754,0
2011-07-26,4.5977,4.6115,4.5841,4.5841,106305,0
2011-07-27,4.573,4.5868,4.5319,4.5385,64737,0
2011-07-28,4.5285,4.5703,4.5216,4.5285,72491,0
2011-07-29,4.536,4.536,4.4515,4.5006,111592,0
2011-08-01,4.514,4.5894,4.4789,4.5207,248654,0
2011-08-02,4.5083,4.5498,4.5083,4.5428,68173,0
2011-08-03,4.5552,4.6242,4.5412,4.6242,84750,0
2011-08-04,4.6187,4.6187,4.5565,4.5629,138163,0
2011-08-05,4.5962,4.5962,4.493,4.5552,67830,0
2011-08-08,4.4997,4.4997,4.321,4.3554,215322,0
2011-08-09,4.3758,4.493,4.3346,4.4245,93962,0
2011-08-10,4.4037,4.548,4.3964,4.548,80497,0
2011-08-11,4.5755,4.5755,4.4865,4.5272,39280,0
2011-08-12,4.5412,4.548,4.4726,4.4865,65472,0
2011-08-15,4.5272,4.5618,4.5272,4.5552,23491,0
2011-08-16,4.5272,4.5552,4.507,4.5412,71135,0
2011-08-17,4.5272,4.5755,4.5272,4.5755,41492,0
2011-08-18,4.5272,4.6172,4.507,4.5894,73116,0
2011-08-19,4.5422,4.5977,4.5422,4.5703,42742,0
2011-08-22,4.5552,4.6099,4.548,4.5692,53695,0
2011-08-23,4.5755,4.5894,4.5552,4.5692,62551,0
2011-08-24,4.5692,4.6514,4.4585,4.5412,203039,0
2011-08-25,4.5692,4.5692,4.5344,4.5412,25636,0
2011-08-26,4.5629,4.6115,4.5629,4.591,81064,0
2011-08-29,4.5825,4.6036,4.5692,4.5825,49298,0
2011-08-30,4.5825,4.6099,4.5692,4.5692,71485,0
2011-08-31,4.6335,4.6476,4.5911,4.6476,103508,0
2011-09-01,4.6446,4.6514,4.5962,4.5962,42734,0
2011-09-02,4.612,4.612,4.5701,4.5911,38238,0
2011-09-06,4.571,4.6264,4.557,4.6125,74768,0
2011-09-07,4.6198,4.6407,4.6198,4.6264,39124,0
2011-09-08,4.6198,4.6338,4.5987,4.5987,70725,0
2011-09-09,4.5841,4.5977,4.5565,4.5977,56510,0
2011-09-12,4.6115,4.674,4.5977,4.674,45551,0
2011-09-13,4.6598,4.7298,4.6598,4.7298,65984,0
2011-09-14,4.7085,4.7085,4.6395,4.6809,70229,0
2011-09-15,4.6809,4.6809,4.6115,4.6325,83331,0
2011-09-16,4.6531,4.6809,4.6464,4.6674,26553,0
2011-09-19,4.6598,4.7019,4.6598,4.6948,46757,0
2011-09-20,4.6882,4.7157,4.6598,4.674,90600,0
2011-09-21,4.6948,4.7019,4.6598,4.6948,49720,0
2011-09-22,4.6395,4.7224,4.6187,4.7224,94271,0
2011-09-23,4.7036,4.7454,4.6615,4.6897,101413,0
2011-09-26,4.7019,4.7157,4.6464,4.6882,83670,0
2011-09-27,4.7085,4.7157,4.5841,4.6464,146361,0
2011-09-28,4.674,4.7085,4.6598,4.6809,42225,0
2011-09-29,4.7157,4.7157,4.6809,4.7157,54857,0
2011-09-30,4.7181,4.7327,4.6821,4.6821,67286,0
2011-10-03,4.7085,4.7505,4.7085,4.7365,99483,0
2011-10-04,4.7175,4.7384,4.6549,4.6615,63336,0
2011-10-05,4.662,4.7041,4.6484,4.6484,64384,0
2011-10-06,4.6693,4.6762,4.6343,4.6484,66332,0
2011-10-07,4.6687,4.6687,4.5851,4.6125,47327,0
2011-10-10,4.5917,4.6687,4.5917,4.6549,83289,0
2011-10-11,4.6477,4.7454,4.6061,4.7244,100813,0
2011-10-12,4.7384,4.7384,4.6198,4.6753,86339,0
2011-10-13,4.6753,4.7315,4.6687,4.7244,56816,0
2011-10-14,4.7664,4.7802,4.6966,4.7592,114103,0
2011-10-17,4.7384,4.8013,4.7103,4.7592,96940,0
2011-10-18,4.7733,4.8289,4.7523,4.7664,134422,0
2011-10-19,4.7523,4.8013,4.7523,4.7802,42237,0
2011-10-20,4.7664,4.8078,4.7592,4.8078,46254,0
2011-10-21,4.8094,4.838,4.8029,4.838,63646,0
2011-10-24,4.8573,4.8638,4.8289,4.8429,66329,0
2011-10-25,4.8667,4.8807,4.8173,4.8173,111804,0
2011-10-26,4.8573,4.8778,4.8362,4.8778,55432,0
2011-10-27,4.8638,4.8708,4.794,4.8078,86385,0
2011-10-28,4.838,4.8591,4.7816,4.7816,74184,0
2011-10-31,4.8711,4.8711,4.7852,4.7995,90580,0
2011-11-01,4.7817,4.8384,4.7533,4.7817,102444,0
2011-11-02,4.8289,4.8289,4.7592,4.7592,60787,0
2011-11-03,4.7605,4.7745,4.7391,4.7676,88279,0
2011-11-04,4.7597,4.781,4.7242,4.7242,78576,0
2011-11-07,4.7534,4.7887,4.7326,4.7393,77246,0
2011-11-08,4.7605,4.7956,4.7464,4.7887,47938,0
2011-11-09,4.7889,4.8173,4.7676,4.7889,128915,0
2011-11-10,4.8097,4.8173,4.7605,4.7745,78785,0
2011-11-11,4.7887,4.8168,4.7534,4.7887,94181,0
2011-11-14,4.8449,4.9011,4.8094,4.8449,97984,0
2011-11-15,4.8168,4.866,4.7675,4.838,113392,0
2011-11-16,4.8449,4.8449,4.7887,4.8094,72462,0
2011-11-17,4.8872,4.8872,4.8168,4.8238,143846,0
2011-11-18,4.8523,4.8735,4.8312,4.8735,80794,0
2011-11-21,4.873,4.9078,4.8449,4.9011,68110,0
2011-11-22,4.8939,4.9148,4.8799,4.9078,149927,0
2011-11-23,4.8939,4.9011,4.873,4.8872,85266,0
2011-11-25,4.8667,4.9159,4.8667,4.9159,77053,0
2011-11-28,4.9148,4.929,4.873,4.873,54937,0
2011-11-29,4.9011,4.922,4.8094,4.8591,132850,0
2011-11-30,4.9,4.9291,4.8565,4.8853,86458,0
2011-12-01,4.9078,4.9078,4.873,4.9011,57272,0
2011-12-02,4.9019,4.9372,4.8878,4.9231,71098,0
2011-12-05,4.9231,4.9653,4.909,4.9653,49620,0
2011-12-06,4.9656,4.9871,4.944,4.9871,70555,0
2011-12-07,4.9871,4.9871,4.9583,4.9871,97659,0
2011-12-08,4.9658,4.9798,4.9375,4.9518,78393,0
2011-12-09,4.9579,5.0006,4.9231,5.0006,83309,0
2011-12-12,5.0221,5.0287,4.9372,4.9866,98234,0
2011-12-13,5.0006,5.0221,4.9579,4.9866,66505,0
2011-12-14,5.0078,5.0078,4.9302,4.9514,73944,0
2011-12-15,4.9727,5.0078,4.9514,4.9514,59364,0
2011-12-16,4.9794,5.0147,4.9514,5.0078,83618,0
2011-12-19,5.0362,5.0362,4.9794,4.9794,53110,0
2011-12-20,4.9794,5.0078,4.9579,4.9866,103416,0
2011-12-21,4.9727,4.9866,4.9231,4.944,137590,0
2011-12-22,4.9794,5.0078,4.944,5.0006,100310,0
2011-12-23,5.0227,5.0227,4.9658,4.9729,130447,0
2011-12-27,4.9866,5.0433,4.9794,5.0078,63407,0
2011-12-28,5.0221,5.0433,5.0006,5.0147,80263,0
2011-12-29,5.0362,5.0362,5.0006,5.0006,48390,0
2011-12-30,5.0094,5.0459,4.9951,5.0239,93051,0
2012-01-03,5.0147,5.0433,4.9794,4.9939,109747,0
2012-01-04,4.9939,5.0433,4.9727,5.0221,97774,0
2012-01-05,5.0078,5.0433,5.0006,5.0287,101155,0
2012-01-06,5.0439,5.0439,5.0153,5.0439,74419,0
2012-01-09,5.0297,5.0509,5.0297,5.0509,50639,0
2012-01-10,5.0725,5.1359,5.037,5.1079,123886,0
2012-01-11,5.1013,5.1658,5.1013,5.1228,90432,0
2012-01-12,5.1302,5.1584,5.1087,5.1302,105030,0
2012-01-13,5.1294,5.1574,5.1008,5.1434,97371,0
2012-01-17,5.2382,5.2382,5.1584,5.1584,143648,0
2012-01-18,5.1506,5.1574,5.0934,5.0934,120873,0
2012-01-19,5.122,5.1648,5.1079,5.1648,98290,0
2012-01-20,5.1506,5.1864,5.122,5.1718,73260,0
2012-01-23,5.1864,5.2219,5.1506,5.2219,49701,0
2012-01-24,5.2003,5.2072,5.1718,5.1718,57449,0
2012-01-25,5.1648,5.2141,5.1648,5.1788,59743,0
2012-01-26,5.2003,5.2219,5.1864,5.1931,71023,0
2012-01-27,5.1944,5.3234,5.1875,5.3234,249686,0
2012-01-30,5.2925,5.3705,5.2856,5.3214,272280,0
2012-01-31,5.3682,5.3828,5.296,5.3039,101190,0
2012-02-01,5.3565,5.3638,5.2781,5.2856,114130,0
2012-02-02,5.3492,5.3492,5.2641,5.2641,90332,0
2012-02-03,5.2941,5.2941,5.2298,5.2517,128536,0
2012-02-06,5.2437,5.2586,5.2016,5.2016,82697,0
2012-02-07,5.2087,5.2591,5.2087,5.2382,59802,0
2012-02-08,5.2382,5.2736,5.2301,5.2301,63460,0
2012-02-09,5.2591,5.2591,5.1877,5.1877,120837,0
2012-02-10,5.2016,5.2298,5.1726,5.2157,113007,0
2012-02-13,5.2375,5.2656,5.2157,5.2437,104934,0
2012-02-14,5.2586,5.2586,5.1515,5.1515,95448,0
2012-02-15,5.1515,5.1726,5.0728,5.0871,142459,0
2012-02-16,5.0871,5.0871,5.0229,5.0298,192056,0
2012-02-17,5.0229,5.0587,4.9945,5.0154,166550,0
2012-02-21,5.0229,5.1156,5.0229,5.0656,337464,0
2012-02-22,5.0728,5.1156,5.0511,5.1156,134834,0
2012-02-23,5.1156,5.1367,5.0798,5.1228,105953,0
2012-02-24,5.1301,5.1801,5.1011,5.1728,73416,0
2012-02-27,5.1515,5.2157,5.1515,5.2157,80216,0
2012-02-28,5.2016,5.2656,5.1658,5.2586,199574,0
2012-02-29,5.2724,5.2724,5.2282,5.2505,89464,0
2012-03-01,5.28,5.28,5.1726,5.1944,205918,0
2012-03-02,5.2024,5.253,5.188,5.2094,153721,0
2012-03-05,5.2231,5.2736,5.2162,5.2591,110439,0
2012-03-06,5.2389,5.2889,5.2024,5.2452,155805,0
2012-03-07,5.2661,5.3093,5.1877,5.1877,120057,0
2012-03-08,5.253,5.3468,5.253,5.3254,215315,0
2012-03-09,5.3384,5.3886,5.3027,5.3523,121831,0
2012-03-12,5.3455,5.4102,5.3384,5.3959,98527,0
2012-03-13,5.3886,5.4172,5.3164,5.3741,121480,0
2012-03-14,5.3959,5.3959,5.2591,5.2949,150908,0
2012-03-15,5.2736,5.2808,5.1227,5.1801,221228,0
2012-03-16,5.1801,5.1801,5.0292,5.1367,211173,0
2012-03-19,5.1301,5.1728,5.0653,5.1584,111522,0
2012-03-20,5.1515,5.2231,5.0726,5.1156,161662,0
2012-03-21,5.1367,5.1801,5.1301,5.1728,133707,0
2012-03-22,5.1658,5.1877,5.1156,5.1584,94041,0
2012-03-23,5.1444,5.1728,5.1085,5.1156,76931,0
2012-03-26,5.1227,5.1367,5.1085,5.1085,86198,0
2012-03-27,5.1156,5.2301,5.0795,5.1801,154132,0
2012-03-28,5.1947,5.2736,5.1801,5.2736,99419,0
2012-03-29,5.2736,5.2808,5.2162,5.2382,80360,0
2012-03-30,5.2361,5.2428,5.2139,5.2361,86834,0
2012-04-02,5.2521,5.3093,5.1877,5.2382,113150,0
2012-04-03,5.2745,5.2889,5.1951,5.2167,159447,0
2012-04-04,5.2374,5.346,5.215,5.3027,100997,0
2012-04-05,5.3167,5.3309,5.2659,5.2948,36050,0
2012-04-09,5.2949,5.3384,5.2808,5.3306,62029,0
2012-04-10,5.3397,5.3537,5.2672,5.3254,68442,0
2012-04-11,5.3468,5.3537,5.296,5.3397,77573,0
2012-04-12,5.3039,5.3537,5.2889,5.3537,83245,0
2012-04-13,5.3682,5.3828,5.3318,5.3757,52470,0
2012-04-16,5.3613,5.3972,5.3397,5.3757,91554,0
2012-04-17,5.3027,5.3821,5.1788,5.346,95917,0
2012-04-18,5.3254,5.3972,5.3254,5.3828,74801,0
2012-04-19,5.4118,5.4405,5.3757,5.4261,119759,0
2012-04-20,5.4405,5.448,5.3902,5.4335,47591,0
2012-04-23,5.4335,5.448,5.3972,5.4405,98517,0
2012-04-24,5.4405,5.448,5.3902,5.4335,105752,0
2012-04-25,5.4335,5.4405,5.3397,5.3537,133636,0
2012-04-26,5.3537,5.448,5.3318,5.4261,163782,0
2012-04-27,5.4332,5.4766,5.4258,5.4766,156149,0
2012-04-30,5.4768,5.4768,5.4477,5.4693,79225,0
2012-05-01,5.4623,5.4985,5.4546,5.4766,96178,0
2012-05-02,5.4549,5.4842,5.4405,5.4842,108507,0
2012-05-03,5.4546,5.4692,5.4478,5.4623,111047,0
2012-05-04,5.4546,5.4766,5.4332,5.4692,120875,0
2012-05-07,5.4626,5.4842,5.4335,5.4842,102492,0
2012-05-08,5.4909,5.4909,5.4546,5.4909,116157,0
2012-05-09,5.4909,5.5059,5.4546,5.4909,183254,0
2012-05-10,5.4912,5.5061,5.44,5.4693,111747,0
2012-05-11,5.4692,5.513,5.4692,5.5059,95331,0
2012-05-14,5.4842,5.4985,5.4842,5.4985,127145,0
2012-05-15,5.513,5.5495,5.4766,5.5349,104845,0
2012-05-16,5.4842,5.5419,5.4692,5.5275,118282,0
2012-05-17,5.513,5.5857,5.513,5.5857,85537,0
2012-05-18,5.5857,5.5857,5.4985,5.4985,44299,0
2012-05-21,5.5419,5.5639,5.5059,5.5564,82707,0
2012-05-22,5.5349,5.5564,5.4909,5.5419,45689,0
2012-05-23,5.5564,5.5639,5.5275,5.5564,44812,0
2012-05-24,5.5639,5.5639,5.5349,5.5639,39237,0
2012-05-25,5.5639,5.5639,5.5495,5.5639,71641,0
2012-05-29,5.5564,5.5564,5.513,5.5495,96492,0
2012-05-30,5.5419,5.5564,5.5059,5.5564,41913,0
2012-05-31,5.5501,5.5571,5.5061,5.5571,58940,0
2012-06-01,5.5424,5.5791,5.4912,5.5061,155212,0
2012-06-04,5.5059,5.5639,5.5059,5.5639,39726,0
2012-06-05,5.5272,5.5495,5.5126,5.5348,33299,0
2012-06-06,5.5351,5.5424,5.4912,5.4912,54436,0
2012-06-07,5.5279,5.5351,5.4113,5.4546,34268,0
2012-06-08,5.4624,5.4912,5.4477,5.4912,97774,0
2012-06-11,5.4768,5.4912,5.4113,5.4546,98530,0
2012-06-12,5.4477,5.4546,5.3892,5.4113,116266,0
2012-06-13,5.3966,5.433,5.3673,5.3966,63378,0
2012-06-14,5.4256,5.44,5.3745,5.3818,96852,0
2012-06-15,5.4039,5.4113,5.3673,5.3892,81163,0
2012-06-18,5.3745,5.4256,5.3745,5.4256,51788,0
2012-06-19,5.433,5.4693,5.4256,5.4546,73714,0
2012-06-20,5.4693,5.4912,5.3745,5.4477,132779,0
2012-06-21,5.4624,5.5061,5.44,5.4843,67883,0
2012-06-22,5.4477,5.4768,5.4039,5.4183,94088,0
2012-06-25,5.433,5.4624,5.3966,5.44,79789,0
2012-06-26,5.4624,5.4624,5.4039,5.44,79536,0
2012-06-27,5.4477,5.5865,5.44,5.5865,120442,0
2012-06-28,5.5716,5.652,5.5351,5.652,224488,0
2012-06-29,5.6594,5.7321,5.6374,5.7321,113978,0
2012-07-02,5.7102,5.8345,5.6594,5.7321,175185,0
2012-07-03,5.7616,5.8274,5.7472,5.82,57022,0
2012-07-05,5.7989,5.8724,5.7765,5.8206,267068,0
2012-07-06,5.8206,5.887,5.8206,5.887,146797,0
2012-07-09,5.8724,5.8724,5.7401,5.7845,130556,0
2012-07-10,5.8282,5.8282,5.7401,5.7697,90302,0
2012-07-11,5.7989,5.7989,5.6816,5.7623,111183,0
2012-07-12,5.7327,5.7327,5.6302,5.645,74812,0
2012-07-13,5.645,5.7321,5.645,5.652,78229,0
2012-07-16,5.6521,5.7181,5.6227,5.645,130920,0
2012-07-17,5.7034,5.7181,5.6011,5.6011,148910,0
2012-07-18,5.6078,5.7106,5.6011,5.6887,107238,0
2012-07-19,5.6741,5.6959,5.6373,5.6521,77743,0
2012-07-20,5.6668,5.6959,5.6373,5.6959,64324,0
2012-07-23,5.6887,5.7256,5.6668,5.6887,74428,0
2012-07-24,5.6887,5.7401,5.6816,5.6816,127116,0
2012-07-25,5.6816,5.7476,5.6816,5.6887,103515,0
2012-07-26,5.6959,5.7181,5.6595,5.6741,105868,0
2012-07-27,5.6668,5.7256,5.6668,5.7181,77538,0
2012-07-30,5.6887,5.7476,5.6741,5.7476,94508,0
2012-07-31,5.7623,5.7623,5.6959,5.6959,96197,0
2012-08-01,5.7256,5.7256,5.7034,5.7256,53967,0
2012-08-02,5.7034,5.7256,5.6078,5.7256,75574,0
2012-08-03,5.7034,5.7256,5.7034,5.7256,55200,0
2012-08-06,5.6887,5.7256,5.6521,5.6595,80095,0
2012-08-07,5.6595,5.7181,5.6595,5.6741,95176,0
2012-08-08,5.645,5.7181,5.6302,5.645,80366,0
2012-08-09,5.6302,5.645,5.5641,5.5713,77938,0
2012-08-10,5.5932,5.6154,5.5272,5.5272,45581,0
2012-08-13,5.5126,5.5565,5.498,5.5418,156704,0
2012-08-14,5.5496,5.6012,5.5198,5.5935,60669,0
2012-08-15,5.5789,5.6676,5.5496,5.5864,120527,0
2012-08-16,5.6306,5.6526,5.6012,5.6083,75584,0
2012-08-17,5.6379,5.6379,5.5642,5.6379,96833,0
2012-08-20,5.6306,5.6379,5.5935,5.6379,37431,0
2012-08-21,5.623,5.623,5.5566,5.6083,86659,0
2012-08-22,5.5935,5.5935,5.4463,5.5271,99635,0
2012-08-23,5.5418,5.6012,5.4164,5.4386,260877,0
2012-08-24,5.4315,5.5125,5.4164,5.4902,83549,0
2012-08-27,5.5198,5.5566,5.4237,5.4979,265057,0
2012-08-28,5.5051,5.5714,5.5051,5.5566,167888,0
2012-08-29,5.5789,5.6158,5.5418,5.6083,96390,0
2012-08-30,5.6083,5.66,5.5714,5.66,136878,0
2012-08-31,5.7045,5.7045,5.6453,5.6747,88439,0
2012-09-04,5.7045,5.7114,5.6747,5.697,83994,0
2012-09-05,5.697,5.7045,5.66,5.7045,84757,0
2012-09-06,5.719,5.7267,5.6747,5.697,103717,0
2012-09-07,5.7267,5.7636,5.7045,5.7558,127948,0
2012-09-10,5.7488,5.7558,5.7114,5.741,92159,0
2012-09-11,5.741,5.778,5.7045,5.7558,109148,0
2012-09-12,5.7856,5.7856,5.719,5.7636,129868,0
2012-09-13,5.7856,5.7856,5.7338,5.7709,171222,0
2012-09-14,5.8,5.8,5.741,5.7709,149371,0
2012-09-17,5.7856,5.7856,5.719,5.7636,159766,0
2012-09-18,5.7858,5.8448,5.7709,5.8003,137654,0
2012-09-19,5.8302,5.8746,5.8225,5.8595,116014,0
2012-09-20,5.8746,5.8746,5.8448,5.8746,140750,0
2012-09-21,5.8746,5.9343,5.8595,5.9343,98419,0
2012-09-24,5.9192,6.0007,5.9122,6.0007,150492,0
2012-09-25,6.008,6.0379,5.949,6.0379,124773,0
2012-09-26,6.0453,6.1046,5.9858,6.1046,243628,0
2012-09-27,6.1122,6.1122,6.0229,6.0674,107497,0
2012-09-28,6.0969,6.1193,6.008,6.1193,149663,0
2012-10-01,6.1269,6.1862,6.082,6.149,166535,0
2012-10-02,6.1862,6.1862,6.0304,6.0453,159988,0
2012-10-03,6.082,6.082,6.008,6.0453,124886,0
2012-10-04,6.082,6.082,6.008,6.0453,117371,0
2012-10-05,6.0674,6.1046,6.008,6.1046,102238,0
2012-10-08,6.0674,6.082,6.0229,6.0749,146425,0
2012-10-09,6.0674,6.0674,5.9561,5.9561,91128,0
2012-10-10,5.9858,5.9936,5.8968,5.9122,82829,0
2012-10-11,5.9343,5.9343,5.8746,5.8821,96615,0
2012-10-12,5.9122,5.9636,5.8673,5.9122,85552,0
2012-10-15,5.9267,5.9267,5.8154,5.8821,113048,0
2012-10-16,5.8961,5.8961,5.8294,5.8438,76495,0
2012-10-17,5.874,5.8888,5.8213,5.8213,33857,0
2012-10-18,5.8438,5.8438,5.7095,5.7172,141760,0
2012-10-19,5.7766,5.8068,5.7319,5.7918,65543,0
2012-10-22,5.8143,5.8213,5.7473,5.7766,112812,0
2012-10-23,5.8068,5.8664,5.7766,5.8515,87124,0
2012-10-24,5.8813,5.9336,5.8589,5.9336,101439,0
2012-10-25,5.9406,5.9406,5.8888,5.9115,39029,0
2012-10-26,5.8813,5.9261,5.8143,5.8213,153813,0
2012-10-31,5.8365,5.874,5.7918,5.8213,77770,0
2012-11-01,5.8213,5.8589,5.7621,5.7993,116617,0
2012-11-02,5.8213,5.8294,5.7172,5.7918,124765,0
2012-11-05,5.7543,5.7543,5.7024,5.7399,74117,0
2012-11-06,5.7543,5.8143,5.7172,5.7993,50234,0
2012-11-07,5.8294,5.8438,5.7319,5.8213,104602,0
2012-11-08,5.8213,5.874,5.7993,5.8438,103230,0
2012-11-09,5.874,5.9034,5.874,5.8813,78343,0
2012-11-12,5.8438,5.8664,5.8294,5.8438,79918,0
2012-11-13,5.8341,5.8341,5.7671,5.8042,43159,0
2012-11-14,5.8121,5.8193,5.6695,5.7221,185110,0
2012-11-15,5.7447,5.7447,5.4073,5.6395,288460,0
2012-11-16,5.6395,5.7819,5.6096,5.7671,80117,0
2012-11-19,5.7517,5.8643,5.7517,5.8341,92453,0
2012-11-20,5.842,5.872,5.7968,5.872,103481,0
2012-11-21,5.8942,5.9093,5.8643,5.9015,93486,0
2012-11-23,5.8942,5.9388,5.8942,5.9165,32062,0
2012-11-26,5.9388,5.9388,5.842,5.8791,69921,0
2012-11-27,5.9165,5.9691,5.8867,5.9691,121134,0
2012-11-28,5.9691,5.9843,5.9239,5.9691,147743,0
2012-11-29,5.9768,6.0066,5.9615,6.0066,114152,0
2012-11-30,6.0364,6.0364,5.9615,5.9915,134199,0
2012-12-03,6.0141,6.0514,5.9468,6.0141,174630,0
2012-12-04,6.0292,6.0292,5.9768,6.0066,99866,0
2012-12-05,6.0141,6.0514,5.9768,6.044,113292,0
2012-12-06,6.044,6.044,5.9691,6.0292,120067,0
2012-12-07,6.044,6.044,6.0066,6.0141,130035,0
2012-12-10,6.0292,6.0364,5.9544,5.9768,129623,0
2012-12-11,5.9915,6.0664,5.9165,6.0141,104631,0
2012-12-12,6.0514,6.0591,5.9843,6.044,143941,0
2012-12-13,6.0364,6.0742,5.9615,6.0742,193424,0
2012-12-14,6.044,6.0664,5.9615,6.044,88823,0
2012-12-17,6.0364,6.0364,5.8867,5.9915,116859,0
2012-12-18,5.9591,5.9816,5.8012,5.8238,136564,0
2012-12-19,6.0122,6.0421,5.8238,5.9212,121529,0
2012-12-20,5.9368,5.9521,5.8387,5.8387,100315,0
2012-12-21,5.8689,5.9591,5.8162,5.8916,142787,0
2012-12-24,5.9293,5.9293,5.8162,5.8765,149832,0
2012-12-26,5.8464,5.8689,5.7033,5.7184,158640,0
2012-12-27,5.7108,5.7184,5.6358,5.6582,150998,0
2012-12-28,5.6052,5.7108,5.6052,5.6809,102526,0
2012-12-31,5.7501,5.7651,5.644,5.7651,110485,0
2013-01-02,5.7487,5.8613,5.7487,5.8613,63915,0
2013-01-03,5.8916,5.9142,5.8387,5.8765,49456,0
2013-01-04,5.9065,5.9892,5.8464,5.9816,53316,0
2013-01-07,5.9968,6.0344,5.944,6.0043,68074,0
2013-01-08,5.9591,5.9816,5.8689,5.9142,105973,0
2013-01-09,5.8989,5.9669,5.8838,5.944,84270,0
2013-01-10,5.9368,5.9368,5.8689,5.8989,67680,0
2013-01-11,5.9368,5.9368,5.8387,5.8989,118958,0
2013-01-14,5.9293,5.9521,5.8916,5.9521,106850,0
2013-01-15,5.9136,5.9514,5.8377,5.8452,172875,0
2013-01-16,5.8603,5.9435,5.7998,5.9435,96336,0
2013-01-17,5.9664,5.9737,5.9057,5.9435,54646,0
2013-01-18,5.9057,5.9664,5.9057,5.9435,89064,0
2013-01-22,5.9814,5.9888,5.9514,5.9888,86713,0
2013-01-23,5.9888,6.0642,5.9737,6.0642,72473,0
2013-01-24,6.0795,6.0795,5.9888,6.0642,57478,0
2013-01-25,6.0795,6.0795,5.9966,6.0726,130593,0
2013-01-28,6.0726,6.0726,5.883,5.9514,113552,0
2013-01-29,5.9888,6.0571,5.9057,5.9586,95909,0
2013-01-30,5.9737,5.9966,5.868,5.9361,110519,0
2013-01-31,6.0065,6.0065,5.9078,5.9608,107633,0
2013-02-01,5.9136,5.9888,5.853,5.891,122241,0
2013-02-04,5.853,5.9286,5.853,5.8982,86809,0
2013-02-05,5.9586,5.9586,5.8452,5.883,75742,0
2013-02-06,5.9136,5.9286,5.883,5.9286,35940,0
2013-02-07,5.9514,5.9814,5.9206,5.9737,39371,0
2013-02-08,6.0119,6.0119,5.9286,5.9888,94123,0
2013-02-11,5.9737,5.9814,5.9361,5.9737,79089,0
2013-02-12,5.9489,5.9716,5.926,5.9489,92817,0
2013-02-13,5.9865,5.9865,5.8732,5.8803,82434,0
2013-02-14,5.8577,5.8954,5.8501,5.8954,145907,0
2013-02-15,5.9031,5.9111,5.8196,5.8425,130175,0
2013-02-19,5.8881,5.8954,5.7967,5.8196,120170,0
2013-02-20,5.8577,5.8881,5.7967,5.8881,79091,0
2013-02-21,5.8654,5.8732,5.8123,5.8501,103056,0
2013-02-22,5.8501,5.8577,5.8042,5.8577,38078,0
2013-02-25,5.8272,5.8654,5.7667,5.8654,146835,0
2013-02-26,5.8347,5.8654,5.7967,5.8654,59944,0
2013-02-27,5.8501,5.9111,5.8347,5.8954,46739,0
2013-02-28,5.9279,5.9509,5.882,5.882,66561,0
2013-03-01,5.8732,5.9184,5.8501,5.9184,56633,0
2013-03-04,5.9111,5.9111,5.8042,5.8347,55644,0
2013-03-05,5.8732,5.8732,5.8042,5.8272,50223,0
2013-03-06,5.8577,5.9031,5.8272,5.9031,72417,0
2013-03-07,5.8803,5.9031,5.8732,5.9031,69252,0
2013-03-08,5.8881,5.8954,5.8347,5.8803,78007,0
2013-03-11,5.8501,5.8501,5.7356,5.744,158835,0
2013-03-12,5.7644,5.7795,5.7336,5.7412,207218,0
2013-03-13,5.7565,5.7644,5.7336,5.7493,116440,0
2013-03-14,5.7412,5.7644,5.7032,5.7644,395316,0
2013-03-15,5.7336,5.7412,5.6572,5.6954,183664,0
2013-03-18,5.7032,5.8254,5.6878,5.8254,71819,0
2013-03-19,5.7946,5.8254,5.7263,5.7493,153554,0
2013-03-20,5.7946,5.8714,5.7718,5.8714,76827,0
2013-03-21,5.8634,5.9015,5.8254,5.8787,62024,0
2013-03-22,5.8559,5.8634,5.7718,5.8408,58721,0
2013-03-25,5.8174,5.8483,5.7644,5.7946,127433,0
2013-03-26,5.7795,5.7795,5.7336,5.7795,103482,0
2013-03-27,5.8025,5.9323,5.7795,5.9323,112449,0
2013-03-28,5.9323,5.9476,5.8942,5.8942,67408,0
2013-04-01,5.9323,5.9476,5.833,5.9015,44220,0
2013-04-02,5.8714,5.8787,5.833,5.8408,63063,0
2013-04-03,5.8408,5.8408,5.7872,5.833,28937,0
2013-04-04,5.8174,5.8942,5.8174,5.8714,67755,0
2013-04-05,5.8483,5.955,5.8025,5.8634,161111,0
2013-04-08,5.8714,5.8714,5.7872,5.8025,42747,0
2013-04-09,5.7946,5.8174,5.7644,5.7644,58434,0
2013-04-10,5.7795,5.7946,5.7493,5.7718,146986,0
2013-04-11,5.7795,5.7946,5.7644,5.7644,47112,0
2013-04-12,5.8174,5.8634,5.7872,5.8254,56526,0
2013-04-15,5.8408,5.8408,5.7644,5.8025,53823,0
2013-04-16,5.8,5.8384,5.7619,5.7696,114652,0
2013-04-17,5.8,5.8463,5.7619,5.7619,130638,0
2013-04-18,5.8079,5.8231,5.7769,5.8079,58614,0
2013-04-19,5.8156,5.8924,5.8,5.8614,79354,0
2013-04-22,5.8845,5.9077,5.8463,5.8997,116556,0
2013-04-23,5.9077,5.9538,5.8769,5.8924,91991,0
2013-04-24,5.9227,5.9227,5.8463,5.8845,53549,0
2013-04-25,5.9227,5.9309,5.8924,5.9152,87576,0
2013-04-26,5.8845,5.9844,5.8845,5.9844,91840,0
2013-04-29,5.9768,5.9996,5.8924,5.8997,91592,0
2013-04-30,5.9243,6.0018,5.9092,5.9396,93900,0
2013-05-01,5.938,5.9611,5.8384,5.8614,81569,0
2013-05-02,5.8538,5.8924,5.8384,5.8845,61433,0
2013-05-03,5.8691,5.8997,5.8538,5.8924,53555,0
2013-05-06,5.8845,5.8845,5.8156,5.8311,45753,0
2013-05-07,5.8538,5.9077,5.8384,5.8845,145922,0
2013-05-08,5.9077,5.9152,5.7769,5.7849,221696,0
2013-05-09,5.7849,5.8463,5.7849,5.8079,115456,0
2013-05-10,5.8079,5.8384,5.8079,5.8231,114367,0
2013-05-13,5.8538,5.8538,5.7769,5.7769,103264,0
2013-05-14,5.8056,5.8056,5.7905,5.7905,110049,0
2013-05-15,5.8056,5.8056,5.7826,5.7826,112017,0
2013-05-16,5.7979,5.8056,5.7826,5.7905,164239,0
2013-05-17,5.7905,5.8208,5.7826,5.8208,44872,0
2013-05-20,5.8056,5.8208,5.7826,5.7826,84261,0
2013-05-21,5.7905,5.7905,5.7826,5.7905,61758,0
2013-05-22,5.7905,5.7979,5.7826,5.7905,120022,0
2013-05-23,5.7905,5.8056,5.7826,5.7979,37670,0
2013-05-24,5.7905,5.7905,5.7826,5.7905,27245,0
2013-05-28,5.8217,5.8374,5.7912,5.7912,95983,0
2013-05-29,5.7912,5.7912,5.6514,5.6743,257996,0
2013-05-30,5.6207,5.6439,5.5974,5.6361,93445,0
2013-05-31,5.6739,5.6821,5.5006,5.5321,116193,0
2013-06-03,5.482,5.5051,5.2354,5.3738,226543,0
2013-06-04,5.3488,5.4032,5.2869,5.4032,257191,0
2013-06-05,5.4187,5.4655,5.3877,5.4655,101991,0
2013-06-06,5.4729,5.5272,5.4576,5.5272,149625,0
2013-06-07,5.5194,5.5507,5.481,5.5116,101736,0
2013-06-10,5.5507,5.5507,5.4032,5.4113,121354,0
2013-06-11,5.3877,5.3877,5.2717,5.2869,181460,0
2013-06-12,5.3333,5.3333,5.163,5.2094,205133,0
2013-06-13,5.163,5.2563,5.1163,5.2248,188278,0
2013-06-14,5.2094,5.31,5.1865,5.2869,114059,0
2013-06-17,5.3258,5.3258,5.2327,5.2717,103172,0
2013-06-18,5.248,5.248,5.1709,5.2248,149158,0
2013-06-19,5.2094,5.2409,5.1941,5.2094,222244,0
2013-06-20,5.1865,5.1865,5.078,5.1476,213852,0
2013-06-21,5.1163,5.163,5.0853,5.1243,175283,0
2013-06-24,5.078,5.0853,4.8996,4.9848,314759,0
2013-06-25,5.0156,5.1163,4.9456,5.0853,223600,0
2013-06-26,5.1163,5.279,5.101,5.2327,237495,0
2013-06-27,5.2018,5.31,5.163,5.3029,128243,0
2013-06-28,5.31,5.31,5.1941,5.2946,200059,0
2013-07-01,5.31,5.3333,5.2636,5.3333,74044,0
2013-07-02,5.2869,5.3333,5.2563,5.2563,112370,0
2013-07-03,5.2563,5.2563,5.1476,5.2094,107287,0
2013-07-05,5.155,5.1783,5.0467,5.0622,114709,0
2013-07-08,5.078,5.155,5.0699,5.155,151399,0
2013-07-09,5.1319,5.1709,5.1243,5.163,86978,0
2013-07-10,5.2018,5.2018,5.0391,5.078,118443,0
2013-07-11,5.0932,5.2018,5.0853,5.1783,155488,0
2013-07-12,5.1396,5.1783,5.078,5.109,91417,0
2013-07-15,5.101,5.1476,5.078,5.1243,169461,0
2013-07-16,5.1298,5.1454,5.0908,5.1298,118468,0
2013-07-17,5.1219,5.169,5.0671,5.1298,145231,0
2013-07-18,5.153,5.169,5.0514,5.0598,120113,0
2013-07-19,5.1065,5.1065,5.0282,5.0671,214900,0
2013-07-22,5.0438,5.0438,4.9658,4.9739,125056,0
2013-07-23,4.9739,5.0751,4.9739,5.0671,167770,0
2013-07-24,5.0514,5.0598,4.9424,4.9894,181108,0
2013-07-25,4.9506,4.9658,4.8413,4.8882,367526,0
2013-07-26,4.8882,4.9506,4.8413,4.9036,211244,0
2013-07-29,4.857,4.9269,4.857,4.9036,120819,0
2013-07-30,4.9348,4.9348,4.8646,4.9269,57556,0
2013-07-31,4.9348,4.9424,4.8803,4.9348,140910,0
2013-08-01,4.9036,4.9348,4.857,4.9115,103784,0
2013-08-02,4.8803,4.9424,4.8724,4.9269,112119,0
2013-08-05,4.8882,4.9036,4.818,4.8332,114009,0
2013-08-06,4.8256,4.8332,4.7631,4.779,179590,0
2013-08-07,4.7944,4.818,4.6928,4.7866,226839,0
2013-08-08,4.7711,4.818,4.7556,4.7944,155491,0
2013-08-09,4.7944,4.7944,4.7478,4.779,86021,0
2013-08-12,4.7944,4.7944,4.7631,4.7711,142518,0
2013-08-13,4.7764,4.7764,4.7451,4.7607,124904,0
2013-08-14,4.7451,4.8077,4.7451,4.7607,133955,0
2013-08-15,4.7139,4.7689,4.6904,4.7059,134263,0
2013-08-16,4.7607,4.7607,4.6587,4.7059,350102,0
2013-08-19,4.7059,4.7139,4.6197,4.6274,300748,0
2013-08-20,4.6117,4.7607,4.6042,4.7607,250052,0
2013-08-21,4.6981,4.792,4.6981,4.7607,265803,0
2013-08-22,4.753,4.8235,4.753,4.8077,275764,0
2013-08-23,4.7607,4.8393,4.753,4.7845,171466,0
2013-08-26,4.7689,4.8077,4.753,4.753,138748,0
2013-08-27,4.7374,4.8077,4.7295,4.792,237930,0
2013-08-28,4.792,4.8158,4.753,4.7845,118910,0
2013-08-29,4.753,4.8077,4.7451,4.8077,108589,0
2013-08-30,4.7764,4.8002,4.7451,4.7845,141391,0
2013-09-03,4.7742,4.7982,4.7586,4.7982,179307,0
2013-09-04,4.7742,4.7982,4.7034,4.7824,276006,0
2013-09-05,4.7426,4.7824,4.7351,4.7742,100535,0
2013-09-06,4.7667,4.7667,4.7191,4.7268,117499,0
2013-09-09,4.7215,4.8158,4.7215,4.8077,169048,0
2013-09-10,4.7902,4.8221,4.7586,4.7824,218275,0
2013-09-11,4.7689,4.7845,4.7059,4.7059,128095,0
2013-09-12,4.7059,4.7689,4.6904,4.7059,151207,0
2013-09-13,4.7034,4.7351,4.6878,4.7034,195381,0
2013-09-16,4.753,4.8077,4.7451,4.7451,173071,0
2013-09-17,4.7268,4.8296,4.7268,4.8296,205561,0
2013-09-18,4.8059,4.9479,4.7667,4.9479,218851,0
2013-09-19,4.9479,4.9559,4.9086,4.9325,93619,0
2013-09-20,4.9009,4.9956,4.9009,4.9479,199805,0
2013-09-23,4.9165,4.9795,4.9165,4.9325,139017,0
2013-09-24,4.9637,5.0191,4.9401,5.0191,186066,0
2013-09-25,4.9956,5.0428,4.9956,5.0111,116690,0
2013-09-26,5.0269,5.0504,5.0111,5.0428,146983,0
2013-09-27,5.0504,5.0504,5.0111,5.0504,103529,0
2013-09-30,5.0428,5.0586,5.0269,5.0586,113268,0
2013-10-01,5.0428,5.0824,5.0428,5.0428,189513,0
2013-10-02,5.0111,5.0824,4.9876,5.0662,134852,0
2013-10-03,5.0662,5.0662,4.9637,4.9719,88709,0
2013-10-04,4.9876,5.0111,4.9242,4.9242,102422,0
2013-10-07,4.9086,4.9401,4.8455,4.8455,99613,0
2013-10-08,4.8532,4.8847,4.8296,4.8847,63591,0
2013-10-09,4.877,4.9242,4.8376,4.877,135558,0
2013-10-10,4.877,4.9165,4.861,4.877,118184,0
2013-10-11,4.9009,4.9086,4.8847,4.8847,32822,0
2013-10-14,4.877,4.9009,4.861,4.8847,64252,0
2013-10-15,4.8426,4.8908,4.8426,4.8505,76967,0
2013-10-16,4.8588,4.9063,4.8108,4.9063,147183,0
2013-10-17,4.8668,5.0253,4.8668,4.9778,152398,0
2013-10-18,4.9616,5.0174,4.9142,4.9778,119319,0
2013-10-21,4.9937,5.0014,4.938,4.938,92113,0
2013-10-22,4.9616,4.9699,4.9063,4.9063,162845,0
2013-10-23,4.8984,4.9616,4.8984,4.9616,73326,0
2013-10-24,4.9457,4.9859,4.9457,4.9457,73844,0
2013-10-25,4.9543,4.9699,4.9302,4.938,92379,0
2013-10-28,4.9222,4.9616,4.9222,4.9616,116983,0
2013-10-29,4.9457,4.9859,4.9457,4.9699,74450,0
2013-10-30,4.9543,4.9859,4.9543,4.9859,76778,0
2013-10-31,4.9699,4.9937,4.9543,4.9859,106437,0
2013-11-01,4.9699,4.9778,4.938,4.9543,173039,0
2013-11-04,4.9457,5.0332,4.9222,4.9937,186814,0
2013-11-05,4.9778,5.0014,4.938,5.0014,123058,0
2013-11-06,5.0014,5.0413,4.9616,5.0332,97352,0
2013-11-07,5.0094,5.0413,5.0094,5.0253,96584,0
2013-11-08,5.0413,5.0413,4.9063,4.9142,161155,0
2013-11-11,4.9063,5.0014,4.9063,4.9778,110051,0
2013-11-12,4.975,5.0148,4.9511,4.9588,179286,0
2013-11-13,4.9588,5.023,4.9588,4.9908,183577,0
2013-11-14,5.0148,5.0307,4.9588,4.9827,151197,0
2013-11-15,4.9668,5.023,4.9668,4.9827,69940,0
2013-11-18,4.9827,5.023,4.9827,4.999,127668,0
2013-11-19,4.9827,5.0148,4.9827,4.999,123608,0
2013-11-20,4.9908,5.039,4.9827,5.0069,109593,0
2013-11-21,5.0148,5.023,4.9668,4.9668,103397,0
2013-11-22,4.975,5.0148,4.9668,4.9908,134302,0
2013-11-25,5.0069,5.0069,4.8553,4.8793,231963,0
2013-11-26,4.8873,4.9588,4.8393,4.9269,208988,0
2013-11-27,4.8873,4.903,4.8153,4.8312,277147,0
2013-11-29,4.8708,4.8708,4.8072,4.8312,58454,0
2013-12-02,4.8072,4.8473,4.7909,4.7993,173055,0
2013-12-03,4.7909,4.8312,4.7909,4.7909,100456,0
2013-12-04,4.8232,4.8312,4.7674,4.7993,184799,0
2013-12-05,4.7674,4.8153,4.7357,4.7514,227246,0
2013-12-06,4.8072,4.8153,4.7113,4.7272,186697,0
2013-12-09,4.7272,4.7752,4.7113,4.7272,193685,0
2013-12-10,4.7357,4.7514,4.7113,4.7272,168804,0
2013-12-11,4.7113,4.7993,4.7113,4.7834,218570,0
2013-12-12,4.7514,4.7909,4.7431,4.7593,384032,0
2013-12-13,4.7674,4.7834,4.7431,4.7593,103033,0
2013-12-16,4.7514,4.8232,4.7194,4.7993,257934,0
2013-12-17,4.7722,4.9007,4.7638,4.8923,394097,0
2013-12-18,4.8764,4.9968,4.8764,4.9968,355899,0
2013-12-19,5.013,5.0774,4.9729,5.045,291445,0
2013-12-20,5.0289,5.1255,5.0289,5.0933,352657,0
2013-12-23,5.0774,5.2456,5.0691,5.0851,272017,0
2013-12-24,5.1498,5.1574,5.0851,5.0933,155185,0
2013-12-26,5.045,5.1334,5.0289,5.1173,201151,0
2013-12-27,5.0851,5.1011,5.013,5.0213,213772,0
2013-12-30,4.9968,5.0529,4.9729,4.9805,275286,0
2013-12-31,4.9566,5.0613,4.9329,5.0214,331530,0
2014-01-02,4.9968,5.0373,4.9488,5.005,239167,0
2014-01-03,4.9968,5.0213,4.9648,4.9805,147237,0
2014-01-06,4.9805,5.0691,4.9805,5.0213,130393,0
2014-01-07,5.0213,5.0851,5.0213,5.0529,159408,0
2014-01-08,5.0373,5.0613,5.013,5.013,132139,0
2014-01-09,5.0289,5.0613,5.0289,5.0373,43461,0
2014-01-10,5.0373,5.1498,5.0289,5.1498,81666,0
2014-01-13,5.1173,5.1735,5.1095,5.1415,109359,0
2014-01-14,5.1617,5.1617,5.1131,5.1213,99502,0
2014-01-15,5.1458,5.1941,5.1295,5.1778,146932,0
2014-01-16,5.1617,5.2185,5.1131,5.1131,92363,0
2014-01-17,5.1213,5.1941,5.1213,5.1778,68186,0
2014-01-21,5.1701,5.21,5.1458,5.1458,55522,0
2014-01-22,5.1617,5.1778,5.1295,5.1372,52581,0
2014-01-23,5.1617,5.21,5.1535,5.2021,176846,0
2014-01-24,5.2021,5.21,5.1617,5.1861,59664,0
2014-01-27,5.1701,5.1778,5.1372,5.1617,66012,0
2014-01-28,5.1372,5.1535,5.097,5.1052,82545,0
2014-01-29,5.097,5.1295,5.0728,5.1052,117924,0
2014-01-30,5.097,5.1535,5.089,5.1458,169920,0
2014-01-31,5.1457,5.1617,5.097,5.1213,179643,0
2014-02-03,5.1131,5.1701,5.1052,5.1213,150789,0
2014-02-04,5.1458,5.1617,5.1131,5.1131,76366,0
2014-02-05,5.1372,5.1861,5.1052,5.1295,109531,0
2014-02-06,5.1052,5.1213,5.0648,5.1213,98065,0
2014-02-07,5.097,5.1372,5.089,5.1052,81418,0
2014-02-10,5.1052,5.1535,5.1052,5.1458,68931,0
2014-02-11,5.1295,5.1701,5.1052,5.1295,144131,0
2014-02-12,5.1213,5.1458,5.1131,5.1295,80915,0
2014-02-13,5.1295,5.1535,5.1131,5.1535,84129,0
2014-02-14,5.1372,5.1778,5.1295,5.1701,93732,0
2014-02-18,5.1497,5.1658,5.1168,5.1331,156024,0
2014-02-19,5.1168,5.1574,5.1168,5.1497,134913,0
2014-02-20,5.1413,5.1737,5.1331,5.1497,88609,0
2014-02-21,5.1574,5.1818,5.1251,5.1331,84176,0
2014-02-24,5.1331,5.1497,5.1251,5.1251,76689,0
2014-02-25,5.1413,5.1658,5.1168,5.1251,134452,0
2014-02-26,5.1331,5.1497,5.1168,5.1251,68558,0
2014-02-27,5.1251,5.1574,5.1251,5.1574,106619,0
2014-02-28,5.1737,5.1983,5.1497,5.1658,170360,0
2014-03-03,5.1658,5.206,5.1658,5.1901,110132,0
2014-03-04,5.1901,5.206,5.1737,5.1818,78975,0
2014-03-05,5.1901,5.2394,5.1818,5.2306,158081,0
2014-03-06,5.2143,5.2227,5.1737,5.1737,84658,0
2014-03-07,5.1574,5.1901,5.1251,5.1658,139365,0
2014-03-10,5.1658,5.1983,5.1497,5.1983,65895,0
2014-03-11,5.1983,5.1983,5.1497,5.1658,91805,0
2014-03-12,5.1658,5.2874,5.1497,5.2792,272782,0
2014-03-13,5.2714,5.2954,5.2306,5.2306,72519,0
2014-03-14,5.2394,5.263,5.1983,5.1983,62179,0
2014-03-17,5.1983,5.2394,5.1983,5.206,75437,0
2014-03-18,5.2015,5.2255,5.1932,5.2181,110678,0
2014-03-19,5.2095,5.2343,5.177,5.2343,112316,0
2014-03-20,5.2015,5.2015,5.1525,5.1851,110548,0
2014-03-21,5.1851,5.2181,5.1851,5.2181,35516,0
2014-03-24,5.2343,5.2665,5.2181,5.2665,66935,0
2014-03-25,5.2665,5.2994,5.2421,5.2912,149226,0
2014-03-26,5.2835,5.2994,5.2665,5.2994,76049,0
2014-03-27,5.2835,5.3567,5.2835,5.3317,114809,0
2014-03-28,5.3156,5.3481,5.3156,5.3317,52062,0
2014-03-31,5.3481,5.3481,5.2835,5.3076,96241,0
2014-04-01,5.3076,5.3076,5.2421,5.2421,145366,0
2014-04-02,5.2665,5.2665,5.1851,5.2181,124702,0
2014-04-03,5.2181,5.2504,5.1851,5.2504,88034,0
2014-04-04,5.2421,5.2587,5.2015,5.2343,94980,0
2014-04-07,5.2181,5.2421,5.2015,5.2015,131383,0
2014-04-08,5.1932,5.2095,5.1932,5.1932,75619,0
2014-04-09,5.2095,5.2587,5.2015,5.2015,128134,0
2014-04-10,5.2181,5.2421,5.2095,5.2095,83655,0
2014-04-11,5.2095,5.2181,5.1932,5.2015,84178,0
2014-04-14,5.2095,5.2255,5.1932,5.2181,165343,0
2014-04-15,5.2369,5.2532,5.2204,5.2532,82440,0
2014-04-16,5.2532,5.2532,5.2282,5.2445,124043,0
2014-04-17,5.2532,5.2532,5.2369,5.2445,149276,0
2014-04-21,5.2774,5.286,5.2532,5.2774,70558,0
2014-04-22,5.2774,5.3268,5.2774,5.3268,80385,0
2014-04-23,5.3188,5.3761,5.3188,5.3761,96329,0
2014-04-24,5.3268,5.3843,5.3188,5.368,79218,0
2014-04-25,5.3761,5.4171,5.3599,5.4171,96459,0
2014-04-28,5.409,5.4415,5.409,5.4415,76804,0
2014-04-29,5.4337,5.4337,5.3761,5.409,67800,0
2014-04-30,5.4254,5.4502,5.409,5.4337,98933,0
2014-05-01,5.4415,5.5158,5.4337,5.4667,98140,0
2014-05-02,5.4832,5.4832,5.4006,5.4337,66351,0
2014-05-05,5.409,5.4908,5.4006,5.4832,154478,0
2014-05-06,5.4745,5.4832,5.458,5.4832,54503,0
2014-05-07,5.458,5.4908,5.458,5.4832,66401,0
2014-05-08,5.4667,5.5158,5.4667,5.4995,38799,0
2014-05-09,5.4995,5.4995,5.4832,5.4908,33151,0
2014-05-12,5.5076,5.5076,5.458,5.4995,68862,0
2014-05-13,5.4933,5.5097,5.4686,5.4686,53922,0
2014-05-14,5.4523,5.5019,5.4523,5.5019,68750,0
2014-05-15,5.5019,5.5019,5.444,5.4686,121502,0
2014-05-16,5.4605,5.4855,5.4605,5.4771,48429,0
2014-05-19,5.4686,5.4855,5.4686,5.4771,46041,0
2014-05-20,5.4855,5.5019,5.4686,5.4855,73052,0
2014-05-21,5.5019,5.5019,5.4686,5.4855,181884,0
2014-05-22,5.4855,5.4933,5.4686,5.4771,132443,0
2014-05-23,5.4933,5.4933,5.4686,5.4855,100412,0
2014-05-27,5.4771,5.4855,5.4686,5.4771,95174,0
2014-05-28,5.4771,5.5266,5.4771,5.5183,90682,0
2014-05-29,5.5097,5.5681,5.5097,5.5593,97462,0
2014-05-30,5.5681,5.5681,5.543,5.5593,87352,0
2014-06-02,5.5681,5.6253,5.5681,5.6175,92435,0
2014-06-03,5.5924,5.609,5.5019,5.5019,106752,0
2014-06-04,5.4855,5.5183,5.4771,5.4771,86937,0
2014-06-05,5.4771,5.4855,5.4686,5.4686,56603,0
2014-06-06,5.4605,5.5097,5.4605,5.4855,94448,0
2014-06-09,5.4855,5.4933,5.4605,5.4605,58153,0
2014-06-10,5.4605,5.6011,5.4605,5.5515,134083,0
2014-06-11,5.5349,5.5349,5.4523,5.4933,125782,0
2014-06-12,5.4771,5.5593,5.4686,5.5515,121274,0
2014-06-13,5.543,5.543,5.4523,5.4686,160886,0
2014-06-16,5.4855,5.4933,5.4605,5.4605,87127,0
2014-06-17,5.4631,5.4631,5.3967,5.3967,152668,0
2014-06-18,5.4214,5.4546,5.3884,5.4466,115093,0
2014-06-19,5.4466,5.4466,5.3801,5.405,97258,0
2014-06-20,5.405,5.4214,5.372,5.372,104738,0
2014-06-23,5.3884,5.4214,5.3637,5.3637,180853,0
2014-06-24,5.3637,5.4214,5.3389,5.4214,186218,0
2014-06-25,5.4381,5.4546,5.3884,5.4299,139638,0
2014-06-26,5.4214,5.4546,5.3884,5.4546,76564,0
2014-06-27,5.4299,5.4712,5.4299,5.4466,60061,0
2014-06-30,5.4712,5.4796,5.4466,5.4712,76510,0
2014-07-01,5.4712,5.4712,5.4546,5.4712,83936,0
2014-07-02,5.4466,5.4466,5.3884,5.3884,45359,0
2014-07-03,5.3884,5.3884,5.3057,5.3057,117208,0
2014-07-07,5.2725,5.3553,5.1893,5.33,160066,0
2014-07-08,5.3553,5.372,5.3225,5.372,80289,0
2014-07-09,5.347,5.3801,5.3135,5.3801,63831,0
2014-07-10,5.372,5.372,5.33,5.3389,65351,0
2014-07-11,5.33,5.372,5.33,5.372,25041,0
2014-07-14,5.3884,5.3967,5.3637,5.3967,81315,0
2014-07-15,5.3991,5.4074,5.3658,5.3658,118262,0
2014-07-16,5.3488,5.3823,5.3412,5.3823,95757,0
2014-07-17,5.3658,5.3991,5.3658,5.3991,56239,0
2014-07-18,5.391,5.4158,5.3823,5.4158,46679,0
2014-07-21,5.3991,5.4074,5.3823,5.3823,92571,0
2014-07-22,5.3823,5.391,5.3579,5.3741,78818,0
2014-07-23,5.3741,5.4158,5.3741,5.4074,101852,0
2014-07-24,5.391,5.4158,5.3741,5.3991,107369,0
2014-07-25,5.3823,5.4158,5.3823,5.4074,68451,0
2014-07-28,5.391,5.4241,5.391,5.391,59909,0
2014-07-29,5.4074,5.4241,5.3991,5.4158,92302,0
2014-07-30,5.4158,5.4158,5.391,5.391,78009,0
2014-07-31,5.3579,5.3741,5.3321,5.3741,162508,0
2014-08-01,5.3741,5.4074,5.3412,5.3488,135086,0
2014-08-04,5.3579,5.3741,5.3076,5.3076,54257,0
2014-08-05,5.3076,5.3321,5.2991,5.3076,51215,0
2014-08-06,5.3076,5.3488,5.3076,5.3321,53603,0
2014-08-07,5.3321,5.391,5.3246,5.391,57742,0
2014-08-08,5.391,5.4326,5.3741,5.3741,138222,0
2014-08-11,5.4158,5.4158,5.3823,5.3991,40452,0
2014-08-12,5.4103,5.4352,5.3767,5.3767,65072,0
2014-08-13,5.3934,5.427,5.3934,5.4183,81715,0
2014-08-14,5.4183,5.4435,5.3934,5.4183,69348,0
2014-08-15,5.4183,5.4435,5.3934,5.4014,76616,0
2014-08-18,5.3849,5.4352,5.3849,5.3849,73140,0
2014-08-19,5.3934,5.4183,5.3601,5.3767,146630,0
2014-08-20,5.3849,5.4014,5.3767,5.4014,113574,0
2014-08-21,5.4103,5.4435,5.3934,5.4014,74250,0
2014-08-22,5.4014,5.427,5.3849,5.4014,88099,0
2014-08-25,5.4183,5.4183,5.3512,5.3601,227200,0
2014-08-26,5.3681,5.4014,5.3601,5.3767,166782,0
2014-08-27,5.3767,5.4183,5.3767,5.3767,103703,0
2014-08-28,5.3934,5.427,5.3767,5.3767,148572,0
2014-08-29,5.4103,5.427,5.3934,5.4014,169814,0
2014-09-02,5.4014,5.427,5.4014,5.4014,73033,0
2014-09-03,5.4103,5.4183,5.3934,5.4103,116399,0
2014-09-04,5.3934,5.427,5.3849,5.3849,86462,0
2014-09-05,5.4103,5.4435,5.4014,5.4014,126639,0
2014-09-08,5.4352,5.4435,5.427,5.427,131547,0
2014-09-09,5.4183,5.4603,5.4014,5.4603,173673,0
2014-09-10,5.4435,5.4772,5.4435,5.4772,152543,0
2014-09-11,5.4772,5.4855,5.452,5.452,63329,0
2014-09-12,5.4352,5.4603,5.3849,5.4103,140899,0
2014-09-15,5.4014,5.427,5.3849,5.3849,67673,0
2014-09-16,5.396,5.5138,5.396,5.4715,297654,0
2014-09-17,5.4547,5.4969,5.4466,5.4633,80167,0
2014-09-18,5.4547,5.4715,5.4379,5.4379,78031,0
2014-09-19,5.4379,5.4547,5.4044,5.4044,102437,0
2014-09-22,5.4044,5.4297,5.4044,5.4044,78783,0
2014-09-23,5.396,5.4209,5.396,5.396,54259,0
2014-09-24,5.396,5.4209,5.3792,5.3874,108148,0
2014-09-25,5.4044,5.4802,5.3874,5.4129,311335,0
2014-09-26,5.4209,5.4547,5.4044,5.4466,69662,0
2014-09-29,5.4209,5.4969,5.4209,5.4969,82092,0
2014-09-30,5.4969,5.5138,5.4633,5.5138,67361,0
2014-10-01,5.4969,5.5306,5.4715,5.5306,142147,0
2014-10-02,5.5138,5.5221,5.4883,5.4969,59620,0
2014-10-03,5.4802,5.4969,5.4715,5.4802,53726,0
2014-10-06,5.4802,5.5053,5.4715,5.4715,82516,0
2014-10-07,5.4715,5.5053,5.4633,5.4633,72891,0
2014-10-08,5.4715,5.5221,5.4547,5.4547,146952,0
2014-10-09,5.4715,5.4969,5.4466,5.4466,149008,0
2014-10-10,5.4379,5.4802,5.4379,5.4715,56715,0
2014-10-13,5.4466,5.4802,5.4379,5.4802,81856,0
2014-10-14,5.4909,5.5164,5.4658,5.4997,70547,0
2014-10-15,5.4909,5.5418,5.4572,5.5418,213598,0
2014-10-16,5.5334,5.5842,5.5164,5.5754,131822,0
2014-10-17,5.5673,5.5925,5.5504,5.5504,63860,0
2014-10-20,5.5334,5.5673,5.5334,5.5586,79962,0
2014-10-21,5.5504,5.5754,5.525,5.5673,171430,0
2014-10-22,5.5504,5.5754,5.525,5.5673,94366,0
2014-10-23,5.5504,5.6265,5.5418,5.618,96390,0
2014-10-24,5.6012,5.6012,5.5754,5.5754,53216,0
2014-10-27,5.5673,5.6096,5.5673,5.5925,162336,0
2014-10-28,5.6012,5.6012,5.5586,5.5586,214481,0
2014-10-29,5.5673,5.5925,5.5334,5.5334,51960,0
2014-10-30,5.5418,5.5925,5.5418,5.5418,60619,0
2014-10-31,5.5673,5.5842,5.525,5.525,117087,0
2014-11-03,5.5673,5.5754,5.525,5.525,104635,0
2014-11-04,5.5334,5.5673,5.525,5.5586,62547,0
2014-11-05,5.5586,5.5925,5.5504,5.5925,106830,0
2014-11-06,5.5842,5.6012,5.5754,5.5754,62187,0
2014-11-07,5.5673,5.6012,5.5673,5.5842,74552,0
2014-11-10,5.5842,5.6012,5.5754,5.5925,82325,0
2014-11-11,5.5842,5.6265,5.5842,5.6012,81211,0
2014-11-12,5.5842,5.6265,5.5754,5.6096,83805,0
2014-11-13,5.6265,5.6265,5.6096,5.6096,49175,0
2014-11-14,5.6096,5.6265,5.5673,5.5925,168874,0
2014-11-17,5.6096,5.6096,5.5504,5.5586,114430,0
2014-11-18,5.5699,5.5954,5.5443,5.5443,101263,0
2014-11-19,5.5527,5.5784,5.5357,5.5611,131755,0
2014-11-20,5.5868,5.6122,5.5357,5.5611,121340,0
2014-11-21,5.5868,5.5868,5.5018,5.5018,112746,0
2014-11-24,5.5273,5.5611,5.4931,5.5018,103353,0
2014-11-25,5.5357,5.5527,5.5187,5.5187,156957,0
2014-11-26,5.5443,5.5611,5.4931,5.5187,132979,0
2014-11-28,5.5273,5.5443,5.4931,5.5101,80147,0
2014-12-01,5.5273,5.5527,5.5101,5.5101,120204,0
2014-12-02,5.5273,5.5527,5.5018,5.5527,123904,0
2014-12-03,5.5611,5.6122,5.5611,5.6122,85806,0
2014-12-04,5.6038,5.6635,5.5954,5.6635,110078,0
2014-12-05,5.6293,5.6635,5.6038,5.6379,96742,0
2014-12-08,5.6379,5.6464,5.5699,5.6293,150000,0
2014-12-09,5.6122,5.6293,5.5784,5.6209,84495,0
2014-12-10,5.6293,5.6548,5.6038,5.6379,113727,0
2014-12-11,5.6464,5.6464,5.5868,5.6293,56271,0
2014-12-12,5.6122,5.6379,5.5868,5.6379,38418,0
2014-12-15,5.6293,5.6635,5.5954,5.6293,125147,0
2014-12-16,5.6318,5.649,5.5721,5.649,90303,0
2014-12-17,5.6405,5.6833,5.5379,5.6318,155723,0
2014-12-18,5.6234,5.6318,5.5721,5.6318,112118,0
2014-12-19,5.6318,5.6661,5.6146,5.6661,62974,0
2014-12-22,5.649,5.6745,5.6405,5.6745,52495,0
2014-12-23,5.6575,5.6745,5.5892,5.5976,213433,0
2014-12-24,5.6062,5.6405,5.6062,5.6318,53657,0
2014-12-26,5.6405,5.649,5.6062,5.6318,65796,0
2014-12-29,5.6234,5.6661,5.5976,5.649,116152,0
2014-12-30,5.649,5.6661,5.5976,5.6575,115113,0
2014-12-31,5.6661,5.7001,5.649,5.6745,110508,0
2015-01-02,5.6661,5.7172,5.6575,5.6745,101341,0
2015-01-05,5.6833,5.6917,5.6405,5.649,100375,0
2015-01-06,5.6575,5.7089,5.6575,5.7089,77390,0
2015-01-07,5.6917,5.7262,5.6833,5.6833,109930,0
2015-01-08,5.6833,5.7089,5.6661,5.7089,101856,0
2015-01-09,5.7001,5.7172,5.6917,5.7089,71154,0
2015-01-12,5.7089,5.7262,5.6917,5.7089,69375,0
2015-01-13,5.728,5.7533,5.702,5.7533,91133,0
2015-01-14,5.7533,5.7709,5.736,5.736,79055,0
2015-01-15,5.7533,5.7878,5.7451,5.7533,99240,0
2015-01-16,5.7792,5.7792,5.728,5.728,104435,0
2015-01-20,5.728,5.7533,5.7191,5.7191,111972,0
2015-01-21,5.736,5.7792,5.728,5.7621,81634,0
2015-01-22,5.7621,5.7792,5.7451,5.7451,110455,0
2015-01-23,5.7533,5.7962,5.7451,5.7878,162811,0
2015-01-26,5.7878,5.7962,5.7621,5.7621,99773,0
2015-01-27,5.7792,5.7962,5.7621,5.7962,118851,0
2015-01-28,5.7962,5.8564,5.7962,5.8564,209197,0
2015-01-29,5.8135,5.8737,5.8135,5.8653,104989,0
2015-01-30,5.8737,5.9252,5.8737,5.9252,144475,0
2015-02-02,5.9165,5.994,5.9165,5.9854,148377,0
2015-02-03,5.9769,6.0198,5.9511,5.9682,282366,0
2015-02-04,5.934,5.9682,5.8993,5.8993,188822,0
2015-02-05,5.9165,5.934,5.8993,5.934,127296,0
2015-02-06,5.9252,5.9682,5.8391,5.8653,141414,0
2015-02-09,5.8391,5.8737,5.8048,5.8309,68340,0
2015-02-10,5.8309,5.848,5.7709,5.7792,84470,0
2015-02-11,5.7709,5.8048,5.7709,5.7792,33749,0
2015-02-12,5.7709,5.8135,5.7709,5.7962,37001,0
2015-02-13,5.7878,5.822,5.7878,5.8135,55058,0
2015-02-17,5.8067,5.8067,5.6687,5.7032,100857,0
2015-02-18,5.6514,5.7375,5.6514,5.7375,112884,0
2015-02-19,5.7548,5.8067,5.7548,5.7807,86406,0
2015-02-20,5.7807,5.8067,5.729,5.7375,77667,0
2015-02-23,5.7637,5.7896,5.7375,5.7375,34902,0
2015-02-24,5.7721,5.7721,5.729,5.7637,107456,0
2015-02-25,5.7721,5.7979,5.7721,5.7721,72893,0
2015-02-26,5.7548,5.7807,5.7465,5.7721,88623,0
2015-02-27,5.7896,5.7979,5.7721,5.7979,56495,0
2015-03-02,5.7807,5.7979,5.7807,5.7896,47402,0
2015-03-03,5.7979,5.8067,5.7807,5.7979,38826,0
2015-03-04,5.7896,5.8153,5.7896,5.8153,36973,0
2015-03-05,5.8239,5.8239,5.7896,5.8067,45084,0
2015-03-06,5.7807,5.7979,5.7204,5.7204,164113,0
2015-03-09,5.7115,5.8239,5.6862,5.8239,73134,0
2015-03-10,5.8153,5.8672,5.7896,5.8412,68035,0
2015-03-11,5.8328,5.8328,5.7979,5.7979,38594,0
2015-03-12,5.7979,5.8153,5.7637,5.7637,56562,0
2015-03-13,5.7637,5.7896,5.729,5.7548,44159,0
2015-03-16,5.7548,5.7548,5.729,5.7548,57950,0
2015-03-17,5.7573,5.7573,5.7139,5.7139,91918,0
2015-03-18,5.7401,5.7923,5.7057,5.7923,64581,0
2015-03-19,5.7662,5.7923,5.7057,5.7139,57435,0
2015-03-20,5.7312,5.7836,5.7139,5.7836,102406,0
2015-03-23,5.7836,5.7923,5.749,5.7836,52821,0
2015-03-24,5.7662,5.8097,5.7312,5.8097,45669,0
2015-03-25,5.7923,5.8008,5.749,5.7746,68159,0
2015-03-26,5.7746,5.7836,5.7312,5.7401,71040,0
2015-03-27,5.7401,5.8008,5.7401,5.8008,58817,0
2015-03-30,5.8008,5.8097,5.7573,5.8097,50399,0
2015-03-31,5.8008,5.853,5.7836,5.853,127877,0
2015-04-01,5.8816,5.8991,5.8296,5.8468,92620,0
2015-04-02,5.838,5.8468,5.7945,5.7945,60366,0
2015-04-06,5.8033,5.838,5.7858,5.8122,62659,0
2015-04-07,5.8205,5.838,5.8033,5.8122,49407,0
2015-04-08,5.8296,5.8731,5.8296,5.8731,64267,0
2015-04-09,5.8731,5.8731,5.838,5.838,36633,0
2015-04-10,5.8555,5.8643,5.8122,5.8122,76782,0
2015-04-13,5.8296,5.8296,5.7945,5.7945,78384,0
2015-04-14,5.8324,5.8935,5.8146,5.8935,143201,0
2015-04-15,5.8847,5.9112,5.8758,5.9112,90451,0
2015-04-16,5.902,5.9286,5.8935,5.9286,49691,0
2015-04-17,5.9112,5.946,5.8935,5.946,42936,0
2015-04-20,5.9371,5.9549,5.902,5.9197,53952,0
2015-04-21,5.9112,5.9112,5.8758,5.8935,43323,0
2015-04-22,5.902,5.9112,5.8409,5.8409,48994,0
2015-04-23,5.8409,5.8673,5.8234,5.8583,52531,0
2015-04-24,5.8499,5.8758,5.8324,5.8324,40529,0
2015-04-27,5.8499,5.8935,5.8234,5.8234,88159,0
2015-04-28,5.8324,5.8673,5.8324,5.8583,59611,0
2015-04-29,5.8409,5.8847,5.8234,5.8847,70003,0
2015-04-30,5.8847,5.8847,5.8583,5.8758,50017,0
2015-05-01,5.8847,5.8847,5.8499,5.8758,104260,0
2015-05-04,5.8499,5.8583,5.8324,5.8324,52873,0
2015-05-05,5.8234,5.8409,5.7885,5.8059,77307,0
2015-05-06,5.7885,5.7969,5.7621,5.7621,109874,0
2015-05-07,5.7532,5.7885,5.7356,5.7711,63653,0
2015-05-08,5.7885,5.8146,5.7885,5.8146,32887,0
2015-05-11,5.7969,5.8234,5.7532,5.7885,74801,0
2015-05-12,5.7732,5.7914,5.7295,5.7472,50863,0
2015-05-13,5.7647,5.8088,5.7295,5.7472,67723,0
2015-05-14,5.7382,5.7996,5.7295,5.7996,54766,0
2015-05-15,5.7996,5.8173,5.7822,5.8173,74683,0
2015-05-18,5.8088,5.8088,5.7382,5.7472,44960,0
2015-05-19,5.694,5.7472,5.6415,5.7295,125441,0
2015-05-20,5.7031,5.7382,5.6857,5.6857,43519,0
2015-05-21,5.7207,5.7472,5.7116,5.7116,48859,0
2015-05-22,5.7207,5.7382,5.659,5.6763,148165,0
2015-05-26,5.6763,5.7207,5.6679,5.6679,67304,0
2015-05-27,5.6679,5.7295,5.6502,5.6857,95786,0
2015-05-28,5.6763,5.7295,5.6763,5.7116,87335,0
2015-05-29,5.7116,5.7295,5.6763,5.6857,111579,0
2015-06-01,5.694,5.694,5.6679,5.6763,106641,0
2015-06-02,5.6857,5.7031,5.6502,5.6502,147600,0
2015-06-03,5.659,5.6763,5.6325,5.6325,122828,0
2015-06-04,5.6325,5.6679,5.6149,5.6679,99080,0
2015-06-05,5.6415,5.6502,5.6325,5.6415,176458,0
2015-06-08,5.6325,5.6763,5.5886,5.6415,263494,0
2015-06-09,5.6239,5.6763,5.6149,5.659,176205,0
2015-06-10,5.659,5.6679,5.6149,5.6149,136673,0
2015-06-11,5.6239,5.6679,5.6239,5.6679,107282,0
2015-06-12,5.659,5.694,5.6415,5.659,89537,0
2015-06-15,5.6763,5.7472,5.659,5.7382,83742,0
2015-06-16,5.7499,5.7852,5.6966,5.7234,84785,0
2015-06-17,5.7234,5.7318,5.6789,5.7234,64325,0
2015-06-18,5.7234,5.7584,5.7234,5.7499,56978,0
2015-06-19,5.7499,5.7584,5.7234,5.7499,40586,0
2015-06-22,5.7318,5.7676,5.7318,5.7676,114746,0
2015-06-23,5.7499,5.7941,5.7318,5.7584,118591,0
2015-06-24,5.7584,5.7761,5.6966,5.7141,76763,0
2015-06-25,5.7141,5.7408,5.6966,5.7408,37193,0
2015-06-26,5.7318,5.7584,5.6701,5.7408,107622,0
2015-06-29,5.7408,5.7408,5.6878,5.7057,70207,0
2015-06-30,5.6966,5.7852,5.6789,5.6878,70096,0
2015-07-01,5.7057,5.7318,5.6524,5.6878,102082,0
2015-07-02,5.6878,5.7141,5.6613,5.6701,60370,0
2015-07-06,5.6966,5.6966,5.6259,5.6259,110900,0
2015-07-07,5.6438,5.7234,5.6438,5.7234,45671,0
2015-07-08,5.7057,5.7318,5.6701,5.6966,79815,0
2015-07-09,5.7057,5.7057,5.6789,5.6878,60370,0
2015-07-10,5.6966,5.7057,5.6789,5.7057,36967,0
2015-07-13,5.6966,5.7234,5.6613,5.6966,51892,0
2015-07-14,5.6816,5.6904,5.6283,5.6904,76120,0
2015-07-15,5.6726,5.6816,5.6547,5.6816,73829,0
2015-07-16,5.6726,5.6816,5.646,5.6816,63433,0
2015-07-17,5.6726,5.6816,5.6369,5.646,114381,0
2015-07-20,5.6369,5.646,5.6104,5.6104,63658,0
2015-07-21,5.6104,5.6369,5.6104,5.6369,68043,0
2015-07-22,5.6193,5.6283,5.5659,5.5748,509600,0
2015-07-23,5.5926,5.6016,5.5571,5.5836,220440,0
2015-07-24,5.5748,5.6547,5.5748,5.6547,110669,0
2015-07-27,5.646,5.6726,5.6369,5.6726,63322,0
2015-07-28,5.6726,5.6726,5.6283,5.6283,140474,0
2015-07-29,5.6369,5.664,5.6369,5.6547,81877,0
2015-07-30,5.6193,5.6816,5.6193,5.6547,124843,0
2015-07-31,5.6726,5.6904,5.6547,5.6904,130352,0
2015-08-03,5.6726,5.717,5.6726,5.717,158364,0
2015-08-04,5.717,5.717,5.6726,5.6816,80304,0
2015-08-05,5.6816,5.6904,5.5926,5.6193,239899,0
2015-08-06,5.6104,5.646,5.6016,5.6193,64704,0
2015-08-07,5.6193,5.6369,5.5836,5.5836,155095,0
2015-08-10,5.5748,5.6547,5.5571,5.6547,142162,0
2015-08-11,5.6283,5.7084,5.6283,5.6994,94365,0
2015-08-12,5.6904,5.7262,5.6904,5.6994,88061,0
2015-08-13,5.6726,5.7084,5.6726,5.6726,78955,0
2015-08-14,5.6904,5.6994,5.664,5.6816,121581,0
2015-08-17,5.6816,5.7262,5.6726,5.7262,90425,0
2015-08-18,5.7468,5.7468,5.657,5.6926,69489,0
2015-08-19,5.657,5.6749,5.657,5.6662,100033,0
2015-08-20,5.6662,5.6842,5.6215,5.6303,262727,0
2015-08-21,5.6662,5.6749,5.6303,5.6483,90411,0
2015-08-24,5.5409,5.6483,5.5141,5.6035,148912,0
2015-08-25,5.5499,5.6393,5.5499,5.6124,165268,0
2015-08-26,5.6124,5.6303,5.5679,5.6215,207227,0
2015-08-27,5.5946,5.6662,5.5857,5.6662,141210,0
2015-08-28,5.6393,5.6483,5.6035,5.6303,76087,0
2015-08-31,5.6393,5.6483,5.5946,5.5946,45092,0
2015-09-01,5.6124,5.6303,5.5946,5.6124,65568,0
2015-09-02,5.6124,5.6124,5.5857,5.5946,52475,0
2015-09-03,5.5946,5.6483,5.5946,5.6393,57067,0
2015-09-04,5.6303,5.7019,5.6035,5.6926,60309,0
2015-09-08,5.6842,5.6842,5.657,5.657,56955,0
2015-09-09,5.657,5.6842,5.6483,5.657,48224,0
2015-09-10,5.6483,5.6842,5.6303,5.6842,43035,0
2015-09-11,5.6483,5.6842,5.6303,5.6393,77093,0
2015-09-14,5.6303,5.657,5.6035,5.6483,72172,0
2015-09-15,5.6595,5.6595,5.5788,5.6325,139184,0
2015-09-16,5.6236,5.6595,5.6144,5.6144,84597,0
2015-09-17,5.6236,5.7226,5.6144,5.6595,107703,0
2015-09-18,5.6505,5.7311,5.6505,5.7046,94063,0
2015-09-21,5.7046,5.7133,5.6772,5.6772,115546,0
2015-09-22,5.6685,5.7133,5.6595,5.6866,58777,0
2015-09-23,5.6866,5.7133,5.6772,5.6866,56550,0
2015-09-24,5.6866,5.7133,5.6866,5.6866,73736,0
2015-09-25,5.7046,5.7133,5.6595,5.6595,73136,0
2015-09-28,5.6595,5.6866,5.6416,5.6416,55347,0
2015-09-29,5.6505,5.7133,5.6505,5.7133,93289,0
2015-09-30,5.7226,5.7403,5.6685,5.7403,89945,0
2015-10-01,5.7133,5.7226,5.7046,5.7226,61447,0
2015-10-02,5.7311,5.7495,5.7133,5.7133,46864,0
2015-10-05,5.7403,5.7495,5.7226,5.7403,59362,0
2015-10-06,5.7403,5.7853,5.7403,5.7853,67122,0
2015-10-07,5.7581,5.8302,5.7581,5.8209,67015,0
2015-10-08,5.8123,5.8302,5.7853,5.8302,71135,0
2015-10-09,5.8032,5.8389,5.8032,5.8302,50872,0
2015-10-12,5.8123,5.8123,5.7674,5.8032,63841,0
2015-10-13,5.7962,5.8144,5.7603,5.7603,49511,0
2015-10-14,5.8054,5.8144,5.7782,5.7782,63686,0
2015-10-15,5.7782,5.8235,5.7782,5.7782,132470,0
2015-10-16,5.8054,5.8054,5.7696,5.7875,101565,0
2015-10-19,5.7782,5.7962,5.7603,5.7603,101653,0
2015-10-20,5.7875,5.8328,5.7512,5.8328,106988,0
2015-10-21,5.8235,5.8687,5.8144,5.8594,108876,0
2015-10-22,5.8594,5.8594,5.8328,5.8508,81407,0
2015-10-23,5.8328,5.8594,5.8235,5.8594,62358,0
2015-10-26,5.8868,5.8868,5.8508,5.8775,44635,0
2015-10-27,5.8054,5.8775,5.8054,5.8775,96914,0
2015-10-28,5.8508,5.9139,5.8508,5.8687,61249,0
2015-10-29,5.8687,5.9048,5.8144,5.8956,91045,0
2015-10-30,5.9139,5.9227,5.8775,5.8956,83843,0
2015-11-02,5.8956,5.995,5.8956,5.9771,122475,0
2015-11-03,5.9406,6.004,5.8868,5.8956,164921,0
2015-11-04,5.9227,5.9679,5.9139,5.9679,99610,0
2015-11-05,5.9406,5.9679,5.8956,5.8956,65125,0
2015-11-06,5.8775,5.8775,5.8328,5.8594,114967,0
2015-11-09,5.8416,5.8594,5.7875,5.8054,133320,0
2015-11-10,5.8328,5.8956,5.8235,5.8868,65682,0
2015-11-11,5.9139,5.9227,5.8687,5.8775,43970,0
2015-11-12,5.8328,5.9679,5.8328,5.9406,159162,0
2015-11-13,5.9589,6.0132,5.932,5.995,132909,0
2015-11-16,6.0221,6.0221,5.9771,5.9771,71550,0
2015-11-17,5.9974,6.0155,5.9067,5.9609,104263,0
2015-11-18,5.9882,6.0155,5.9792,6.0065,101288,0
2015-11-19,6.0065,6.0339,5.9792,6.0245,72521,0
2015-11-20,6.0339,6.052,5.9974,6.052,46732,0
2015-11-23,6.0608,6.1153,6.0245,6.1153,55882,0
2015-11-24,6.1153,6.1153,6.0608,6.079,65693,0
2015-11-25,6.0971,6.1153,6.0065,6.1062,70430,0
2015-11-27,6.1245,6.1517,6.1062,6.1517,39677,0
2015-11-30,6.1607,6.1607,6.07,6.1426,182737,0
2015-12-01,6.1335,6.1697,6.0608,6.07,106755,0
2015-12-02,6.0971,6.0971,6.0065,6.052,115010,0
2015-12-03,6.0429,6.0429,5.9341,5.9523,97190,0
2015-12-04,5.9792,6.052,5.9428,6.052,62491,0
2015-12-07,6.0155,6.0155,5.9523,5.9792,91588,0
2015-12-08,5.9792,6.0245,5.9703,6.0245,182894,0
2015-12-09,6.0245,6.0245,5.9882,6.0155,75386,0
2015-12-10,6.0245,6.07,6.0065,6.0608,88614,0
2015-12-11,6.07,6.0883,6.0608,6.0883,80897,0
2015-12-14,6.0971,6.0971,5.8612,5.9156,135523,0
2015-12-15,5.9156,5.9428,5.9067,5.9428,43204,0
2015-12-16,5.9247,6.0065,5.9156,6.0065,77591,0
2015-12-17,6.0245,6.0971,6.0245,6.079,98311,0
2015-12-18,6.079,6.0971,6.0429,6.0608,59627,0
2015-12-21,6.079,6.1426,6.079,6.1062,71420,0
2015-12-22,6.0971,6.1245,6.07,6.0971,98419,0
2015-12-23,6.1062,6.1607,6.079,6.1335,88723,0
2015-12-24,6.1426,6.1788,6.0971,6.1517,74965,0
2015-12-28,6.1426,6.1517,6.1062,6.1517,58562,0
2015-12-29,6.1426,6.1971,6.1245,6.1879,66880,0
2015-12-30,6.1788,6.2514,6.1652,6.2514,85361,0
2015-12-31,6.2605,6.2968,6.1697,6.1697,100392,0
2016-01-04,6.206,6.2787,6.1607,6.2514,108350,0
2016-01-05,6.2243,6.2514,6.1788,6.2514,51637,0
2016-01-06,6.2514,6.3421,6.2333,6.2605,100992,0
2016-01-07,6.2879,6.306,6.1971,6.1971,107350,0
2016-01-08,6.1971,6.2694,6.1788,6.2694,72427,0
2016-01-11,6.2243,6.2605,6.206,6.2153,62927,0
2016-01-12,6.2243,6.2787,6.1971,6.2243,89753,0
2016-01-13,6.2243,6.2424,6.206,6.206,131011,0
2016-01-14,6.2153,6.2153,6.1607,6.1788,123190,0
2016-01-15,6.1335,6.2153,6.1335,6.1607,259614,0
2016-01-19,6.1807,6.2173,6.1536,6.1625,82161,0
2016-01-20,6.1899,6.1899,6.0714,6.1625,123753,0
2016-01-21,6.1899,6.1899,6.1351,6.1625,63599,0
2016-01-22,6.1717,6.2448,6.1625,6.2264,72073,0
2016-01-25,6.2448,6.2448,6.1899,6.208,30601,0
2016-01-26,6.2356,6.2718,6.2264,6.2718,34396,0
2016-01-27,6.2718,6.2904,6.208,6.208,56776,0
2016-01-28,6.1807,6.2448,6.1717,6.2448,77102,0
2016-01-29,6.2902,6.3173,6.2448,6.2448,152996,0
2016-02-01,6.2356,6.3267,6.2356,6.2902,63639,0
2016-02-02,6.3173,6.3811,6.2718,6.3358,201981,0
2016-02-03,6.3449,6.3541,6.3267,6.3541,82319,0
2016-02-04,6.363,6.3696,6.2629,6.2629,35208,0
2016-02-05,6.2993,6.3449,6.2993,6.3358,51252,0
2016-02-08,6.3541,6.3678,6.3173,6.363,56396,0
2016-02-09,6.363,6.3723,6.2718,6.2718,134083,0
2016-02-10,6.3267,6.418,6.3267,6.3267,189930,0
2016-02-11,6.3723,6.4087,6.363,6.363,94200,0
2016-02-12,6.3995,6.4268,6.3723,6.4268,110997,0
2016-02-16,6.4196,6.4196,6.264,6.3555,130855,0
2016-02-17,6.3739,6.3739,6.264,6.264,92906,0
2016-02-18,6.3187,6.3465,6.2364,6.2457,75248,0
2016-02-19,6.2913,6.3465,6.2913,6.3098,114858,0
2016-02-22,6.3465,6.3465,6.3005,6.3098,78138,0
2016-02-23,6.3282,6.4196,6.3187,6.4106,105230,0
2016-02-24,6.4381,6.7128,6.4196,6.6118,491282,0
2016-02-25,6.6303,6.6303,6.4287,6.4287,204651,0
2016-02-26,6.4834,6.4928,6.3921,6.4469,93500,0
2016-02-29,6.4928,6.5022,6.4013,6.4563,82881,0
2016-03-01,6.4744,6.6303,6.4609,6.5568,121383,0
2016-03-02,6.5113,6.5936,6.4883,6.5204,98556,0
2016-03-03,6.5386,6.5663,6.4744,6.5663,97010,0
2016-03-04,6.5476,6.6118,6.5022,6.5204,67284,0
2016-03-07,6.5204,6.5568,6.4381,6.4563,77375,0
2016-03-08,6.4469,6.5844,6.4381,6.5663,103225,0
2016-03-09,6.5386,6.5754,6.5204,6.5663,41238,0
2016-03-10,6.5663,6.5936,6.5294,6.5568,68878,0
2016-03-11,6.5476,6.6118,6.5476,6.5476,39412,0
2016-03-14,6.5844,6.6025,6.5476,6.5936,99306,0
2016-03-15,6.6143,6.6328,6.5499,6.5499,74889,0
2016-03-16,6.596,6.6602,6.559,6.559,40751,0
2016-03-17,6.559,6.6696,6.5499,6.6418,100768,0
2016-03-18,6.6418,6.6602,6.5406,6.5406,78989,0
2016-03-21,6.5315,6.5683,6.5315,6.5315,47594,0
2016-03-22,6.5499,6.5683,6.5131,6.5224,96534,0
2016-03-23,6.5224,6.5773,6.5131,6.5131,202297,0
2016-03-24,6.5315,6.5406,6.4946,6.4946,83772,0
2016-03-28,6.4763,6.5131,6.4745,6.4946,149139,0
2016-03-29,6.4854,6.5683,6.4854,6.5131,104145,0
2016-03-30,6.5131,6.5869,6.5131,6.559,137290,0
2016-03-31,6.5773,6.6602,6.559,6.5773,93344,0
2016-04-01,6.5869,6.6511,6.5869,6.6143,67356,0
2016-04-04,6.6233,6.6602,6.5869,6.6602,70643,0
2016-04-05,6.6143,6.6696,6.6143,6.6602,66285,0
2016-04-06,6.6602,6.6971,6.5683,6.5683,107082,0
2016-04-07,6.5773,6.6143,6.5683,6.5869,145924,0
2016-04-08,6.6511,6.6511,6.6143,6.6511,138826,0
2016-04-11,6.6971,6.6971,6.6373,6.6602,92528,0
2016-04-12,6.6787,6.6971,6.6696,6.6879,65846,0
2016-04-13,6.7063,6.7524,6.7063,6.7524,68923,0
2016-04-14,6.7341,6.7614,6.6971,6.6971,91061,0
2016-04-15,6.7341,6.7984,6.7244,6.7706,62026,0
2016-04-18,6.7984,6.8259,6.7984,6.8074,125963,0
2016-04-19,6.8375,6.8652,6.7361,6.8375,107836,0
2016-04-20,6.856,6.8929,6.8375,6.8652,158789,0
2016-04-21,6.856,6.8838,6.8009,6.8009,115087,0
2016-04-22,6.7911,6.8281,6.7448,6.8281,64556,0
2016-04-25,6.8191,6.9023,6.7728,6.8281,83457,0
2016-04-26,6.8375,6.8375,6.7176,6.7545,72021,0
2016-04-27,6.699,6.7911,6.6712,6.699,122202,0
2016-04-28,6.7176,6.7176,6.6712,6.6803,82258,0
2016-04-29,6.7176,6.7176,6.6803,6.7176,85815,0
2016-05-02,6.7176,6.7545,6.6434,6.6618,104806,0
2016-05-03,6.6803,6.6897,6.6479,6.6712,60870,0
2016-05-04,6.699,6.782,6.6897,6.7635,72425,0
2016-05-05,6.7728,6.8281,6.7082,6.7265,176464,0
2016-05-06,6.7265,6.7728,6.7082,6.7635,85626,0
2016-05-09,6.7728,6.8096,6.7448,6.8009,102197,0
2016-05-10,6.8191,6.8375,6.7265,6.7545,103663,0
2016-05-11,6.8009,6.9484,6.7911,6.9484,150330,0
2016-05-12,6.9207,7.0131,6.8929,6.9574,243419,0
2016-05-13,6.9484,6.9947,6.8652,6.8652,165646,0
2016-05-16,6.8839,6.9391,6.7635,6.7728,134828,0
2016-05-17,6.7834,6.8208,6.7558,6.7743,172289,0
2016-05-18,6.8023,6.8484,6.6537,6.6537,75991,0
2016-05-19,6.6628,6.7186,6.5792,6.6628,146117,0
2016-05-20,6.6999,6.7649,6.6721,6.7461,93136,0
2016-05-23,6.7743,6.8208,6.7461,6.7834,97545,0
2016-05-24,6.8299,6.8299,6.7743,6.8299,125861,0
2016-05-25,6.8392,6.8577,6.6813,6.6907,118341,0
2016-05-26,6.7092,6.8393,6.7092,6.8112,86062,0
2016-05-27,6.8208,6.8762,6.7834,6.8392,64278,0
2016-05-31,6.8484,6.8484,6.6922,6.6922,71015,0
2016-06-01,6.7558,6.9133,6.7372,6.9133,111200,0
2016-06-02,6.9133,6.9598,6.8855,6.932,89260,0
2016-06-03,6.9505,6.997,6.9413,6.9598,50629,0
2016-06-06,6.9413,6.9691,6.9413,6.9413,25542,0
2016-06-07,6.9413,6.997,6.9228,6.9598,60774,0
2016-06-08,6.9875,6.997,6.9043,6.9505,70963,0
2016-06-09,6.9598,6.9875,6.932,6.9413,45393,0
2016-06-10,6.9598,6.9783,6.8762,6.8762,52953,0
2016-06-13,6.9133,6.9505,6.8762,6.8948,99398,0
2016-06-14,6.8962,6.9242,6.7936,6.8123,94402,0
2016-06-15,6.822,6.8496,6.8032,6.8123,105600,0
2016-06-16,6.8309,6.8496,6.8032,6.8309,70340,0
2016-06-17,6.8309,6.8489,6.8123,6.822,61781,0
2016-06-20,6.822,6.8309,6.8032,6.8032,75553,0
2016-06-21,6.8032,6.9242,6.7844,6.8993,93864,0
2016-06-22,6.9148,6.9428,6.8542,6.9148,79635,0
2016-06-23,6.9335,6.9614,6.8776,6.8776,56018,0
2016-06-24,6.7844,6.9893,6.7752,6.9893,89578,0
2016-06-27,7.0079,7.036,6.9523,6.9523,93421,0
2016-06-28,6.9335,6.9864,6.9056,6.9614,96169,0
2016-06-29,6.9523,6.9709,6.9243,6.9428,66304,0
2016-06-30,6.9893,7.0641,6.9614,7.0641,174065,0
2016-07-01,7.0826,7.1012,7.0545,7.0918,107336,0
2016-07-05,7.0641,7.0826,6.9989,7.036,50355,0
2016-07-06,7.0175,7.0545,6.9846,6.9893,98002,0
2016-07-07,6.9801,7.0454,6.9709,7.0454,82479,0
2016-07-08,7.0641,7.1012,7.0272,7.1012,80827,0
2016-07-11,7.0732,7.1107,7.0268,7.0268,70688,0
2016-07-12,7.0175,7.0454,6.9893,6.9893,113257,0
2016-07-13,7.0079,7.0079,6.8682,6.8776,145891,0
2016-07-14,6.9056,6.9056,6.7844,6.8032,103388,0
2016-07-15,6.822,6.8776,6.8077,6.8682,80498,0
2016-07-18,6.8962,7.0079,6.8962,6.9893,71362,0
2016-07-19,6.9721,7.0472,6.9721,7.0377,68810,0
2016-07-20,7.019,7.0749,7.0002,7.0094,37429,0
2016-07-21,7.0377,7.0844,6.9674,6.9815,71473,0
2016-07-22,6.9721,6.9947,6.9628,6.9815,37143,0
2016-07-25,6.9628,7.019,6.9159,6.9253,73198,0
2016-07-26,6.9628,6.9908,6.9253,6.9534,64947,0
2016-07-27,6.9815,6.9815,6.9253,6.9253,39763,0
2016-07-28,6.9628,6.9815,6.9216,6.9346,68487,0
2016-07-29,6.9721,7.0002,6.944,7.0002,68692,0
2016-08-01,6.9721,7.0472,6.944,7.0377,73407,0
2016-08-02,7.019,7.019,6.9066,6.944,84982,0
2016-08-03,6.9346,7.0094,6.9346,7.0094,61696,0
2016-08-04,7.0002,7.0749,6.9721,7.0749,41506,0
2016-08-05,7.0749,7.0749,6.9908,7.0472,52827,0
2016-08-08,7.0749,7.0749,6.9815,7.0281,75371,0
2016-08-09,7.0472,7.0515,6.9908,6.9908,46958,0
2016-08-10,7.0281,7.0562,6.9908,7.0094,69374,0
2016-08-11,7.0281,7.0377,6.9908,7.0094,63858,0
2016-08-12,7.0281,7.0562,7.0094,7.0281,73276,0
2016-08-15,7.019,7.0377,6.9534,6.9534,41469,0
2016-08-16,6.9359,7.0019,6.9359,7.0019,82343,0
2016-08-17,7.0111,7.0111,6.9829,6.9829,49449,0
2016-08-18,6.9737,7.0019,6.9549,7.0019,59076,0
2016-08-19,6.9737,7.0298,6.9455,7.0298,87180,0
2016-08-22,7.0395,7.0864,6.9949,7.0487,107608,0
2016-08-23,7.0298,7.0582,7.0111,7.0298,64608,0
2016-08-24,7.0206,7.0395,6.9924,7.0298,69214,0
2016-08-25,7.0206,7.0487,7.0019,7.0298,91754,0
2016-08-26,7.0298,7.0298,6.9829,7.0111,40000,0
2016-08-29,7.0206,7.0206,6.9549,6.9641,55608,0
2016-08-30,7.0019,7.0019,6.9549,6.9641,115526,0
2016-08-31,6.9829,6.9829,6.8985,6.8985,106365,0
2016-09-01,6.9172,6.9267,6.861,6.8985,263698,0
2016-09-02,6.8703,6.8889,6.8514,6.8514,66585,0
2016-09-06,6.8514,6.9359,6.8422,6.9078,120410,0
2016-09-07,6.9359,6.964,6.9078,6.9172,112180,0
2016-09-08,6.9172,6.9359,6.8889,6.8889,68518,0
2016-09-09,6.8889,6.8985,6.7665,6.8138,149634,0
2016-09-12,6.7855,6.8233,6.7665,6.8043,70512,0
2016-09-13,6.8043,6.8422,6.7855,6.8422,118391,0
2016-09-14,6.8043,6.8984,6.8043,6.8703,52987,0
2016-09-15,6.8797,6.9078,6.8234,6.9078,49958,0
2016-09-16,6.8797,6.8985,6.8422,6.8985,27657,0
2016-09-19,6.8985,6.9359,6.8703,6.9267,109913,0
2016-09-20,6.9276,6.9465,6.8709,6.8709,77557,0
2016-09-21,6.8897,6.8897,6.8142,6.8805,88633,0
2016-09-22,6.9086,6.9369,6.8851,6.8897,67920,0
2016-09-23,6.8709,6.8805,6.8427,6.8427,66172,0
2016-09-26,6.8805,6.8994,6.8616,6.8805,59713,0
2016-09-27,6.8805,6.9465,6.8709,6.9465,114610,0
2016-09-28,6.9369,7.022,6.9369,6.9841,97629,0
2016-09-29,7.0032,7.0409,6.9369,7.022,171899,0
2016-09-30,7.0312,7.0692,7.0032,7.0692,157241,0
2016-10-03,7.0597,7.0597,6.9937,7.0502,51149,0
2016-10-04,7.0312,7.0312,6.9276,6.9276,98513,0
2016-10-05,6.9653,6.9653,6.871,6.9181,58578,0
2016-10-06,6.9086,6.9841,6.8994,6.9465,87551,0
2016-10-07,6.9748,6.9748,6.9086,6.9181,39518,0
2016-10-10,6.9181,6.9465,6.852,6.8898,63389,0
2016-10-11,6.9181,6.9276,6.8805,6.9276,52416,0
2016-10-12,6.9086,6.9369,6.8994,6.9086,74810,0
2016-10-13,6.9276,6.9276,6.7859,6.8709,123113,0
2016-10-14,6.8331,6.8331,6.72,6.7859,140464,0
2016-10-17,6.7767,6.7859,6.5501,6.5782,207930,0
2016-10-18,6.6363,6.6456,6.4844,6.6358,118276,0
2016-10-19,6.6456,6.7687,6.6456,6.7499,103766,0
2016-10-20,6.7974,6.8258,6.7121,6.731,72725,0
2016-10-21,6.7213,6.8542,6.6646,6.731,175152,0
2016-10-24,6.7499,6.7597,6.6932,6.7013,63673,0
2016-10-25,6.6932,6.7597,6.6646,6.7121,97043,0
2016-10-26,6.7407,6.7597,6.6363,6.6554,122618,0
2016-10-27,6.6363,6.6363,6.5528,6.5698,90451,0
2016-10-28,6.5602,6.5889,6.4656,6.5224,146973,0
2016-10-31,6.5889,6.6078,6.238,6.5224,141213,0
2016-11-01,6.5792,6.6363,6.494,6.6363,90656,0
2016-11-02,6.6646,6.6646,6.5889,6.6457,83938,0
2016-11-03,6.6456,6.7121,6.6078,6.6835,129129,0
2016-11-04,6.7121,6.7121,6.6078,6.6674,64302,0
2016-11-07,6.6742,6.6742,6.5698,6.6266,81626,0
2016-11-08,6.6646,6.6646,6.5982,6.6173,115999,0
2016-11-09,6.5698,6.5889,6.5224,6.5889,153620,0
2016-11-10,6.5889,6.5889,6.3328,6.3802,352594,0
2016-11-11,6.3328,6.4276,6.2096,6.4181,219581,0
2016-11-14,6.3234,6.3708,6.2,6.2665,253853,0
2016-11-15,6.258,6.3466,6.2293,6.334,139079,0
2016-11-16,6.334,6.3818,6.2865,6.334,165004,0
2016-11-17,6.3627,6.3627,6.2772,6.315,108089,0
2016-11-18,6.3436,6.3436,6.2198,6.2482,93396,0
2016-11-21,6.2007,6.315,6.2007,6.315,122701,0
2016-11-22,6.315,6.3531,6.315,6.3531,86956,0
2016-11-23,6.3246,6.334,6.296,6.334,85624,0
2016-11-25,6.3531,6.4185,6.3436,6.3531,53295,0
2016-11-28,6.3818,6.4008,6.3627,6.3721,41067,0
2016-11-29,6.3818,6.4104,6.315,6.3436,136518,0
2016-11-30,6.2865,6.4388,6.2674,6.3912,294374,0
2016-12-01,6.3818,6.3818,6.2531,6.258,118458,0
2016-12-02,6.2674,6.2874,6.2389,6.258,82896,0
2016-12-05,6.296,6.3056,6.2389,6.2769,101055,0
2016-12-06,6.2482,6.334,6.2389,6.334,143476,0
2016-12-07,6.315,6.4579,6.315,6.4579,159802,0
2016-12-08,6.4294,6.4395,6.3436,6.4197,191152,0
2016-12-09,6.4104,6.4294,6.315,6.315,150367,0
2016-12-12,6.3056,6.3056,6.2721,6.3056,100467,0
2016-12-13,6.3531,6.3808,6.315,6.3783,76638,0
2016-12-14,6.4104,6.4485,6.3627,6.4197,181034,0
2016-12-15,6.4008,6.4388,6.3436,6.4388,204456,0
2016-12-16,6.4008,6.4579,6.3721,6.4579,104351,0
2016-12-19,6.4294,6.4579,6.3818,6.4008,110930,0
2016-12-20,6.4112,6.4208,6.3156,6.3826,175595,0
2016-12-21,6.4112,6.4496,6.3443,6.3443,151175,0
2016-12-22,6.3634,6.3734,6.3347,6.3634,104813,0
2016-12-23,6.3634,6.4018,6.3252,6.3518,158147,0
2016-12-27,6.3634,6.4018,6.3061,6.3539,183534,0
2016-12-28,6.3826,6.3826,6.3156,6.3634,155447,0
2016-12-29,6.3634,6.4112,6.3443,6.3729,151262,0
2016-12-30,6.3729,6.3817,6.3347,6.3443,123765,0
2017-01-03,6.3539,6.3921,6.3347,6.3921,122420,0
2017-01-04,6.3921,6.4591,6.3921,6.4591,46555,0
2017-01-05,6.4591,6.5261,6.44,6.5261,122413,0
2017-01-06,6.4783,6.5069,6.44,6.4879,119362,0
2017-01-09,6.5069,6.5835,6.4974,6.5356,98878,0
2017-01-10,6.5356,6.5786,6.5261,6.5547,41182,0
2017-01-11,6.5547,6.5835,6.5454,6.5835,97022,0
2017-01-12,6.5835,6.6315,6.5547,6.5547,56985,0
2017-01-13,6.5547,6.5835,6.5165,6.5835,65001,0
2017-01-17,6.5845,6.6133,6.575,6.5941,104914,0
2017-01-18,6.5941,6.6036,6.5653,6.5941,98861,0
2017-01-19,6.5845,6.5845,6.5171,6.5171,59462,0
2017-01-20,6.4979,6.5364,6.4979,6.5364,39086,0
2017-01-23,6.5364,6.6036,6.5268,6.5845,79837,0
2017-01-24,6.6036,6.6133,6.5629,6.5845,50414,0
2017-01-25,6.5845,6.5845,6.5556,6.5653,28614,0
2017-01-26,6.5845,6.6133,6.575,6.5845,89948,0
2017-01-27,6.5845,6.6421,6.5845,6.6326,98529,0
2017-01-30,6.6518,6.6806,6.6326,6.671,82219,0
2017-01-31,6.7094,6.7287,6.6421,6.7287,108708,0
2017-02-01,6.7094,6.7094,6.6421,6.6518,128377,0
2017-02-02,6.6902,6.6902,6.6326,6.6326,48855,0
2017-02-03,6.671,6.6902,6.6613,6.6902,52126,0
2017-02-06,6.6997,6.7478,6.6902,6.7384,68572,0
2017-02-07,6.7094,6.7669,6.6613,6.6613,111015,0
2017-02-08,6.6806,6.7094,6.6133,6.6326,107209,0
2017-02-09,6.6133,6.6613,6.5845,6.5941,63343,0
2017-02-10,6.5845,6.6518,6.5845,6.5941,126728,0
2017-02-13,6.5941,6.6326,6.5461,6.5653,108161,0
2017-02-14,6.5565,6.6041,6.5373,6.5565,127309,0
2017-02-15,6.5082,6.6241,6.5082,6.6241,162246,0
2017-02-16,6.5952,6.7111,6.5663,6.7111,104066,0
2017-02-17,6.6724,6.7206,6.6435,6.7206,87799,0
2017-02-21,6.7013,6.7111,6.6339,6.6339,114187,0
2017-02-22,6.6532,6.7013,6.6098,6.6435,102084,0
2017-02-23,6.6435,6.7497,6.6435,6.7401,101832,0
2017-02-24,6.7111,6.7401,6.7111,6.7401,95880,0
2017-02-27,6.7206,6.7401,6.6918,6.7401,69331,0
2017-02-28,6.7304,6.7595,6.6724,6.6918,110066,0
2017-03-01,6.6821,6.6821,6.6339,6.6821,79748,0
2017-03-02,6.6724,6.6811,6.6098,6.6241,106090,0
2017-03-03,6.6339,6.6628,6.5952,6.6435,113266,0
2017-03-06,6.6628,6.6821,6.5663,6.5856,153675,0
2017-03-07,6.5952,6.6532,6.5952,6.6048,74287,0
2017-03-08,6.5952,6.798,6.5777,6.7595,153101,0
2017-03-09,6.7401,6.7447,6.5663,6.6241,122338,0
2017-03-10,6.6339,6.658,6.5663,6.6048,74707,0
2017-03-13,6.5856,6.6048,6.5663,6.5663,70214,0
2017-03-14,6.5973,6.6167,6.5876,6.6167,72954,0
2017-03-15,6.5973,6.6944,6.5688,6.6944,59077,0
2017-03-16,6.6846,6.7137,6.6167,6.6167,85985,0
2017-03-17,6.6263,6.6746,6.5876,6.6263,87939,0
2017-03-20,6.6167,6.6458,6.5973,6.5973,112399,0
2017-03-21,6.607,6.7137,6.5973,6.7137,85037,0
2017-03-22,6.6846,6.6846,6.6263,6.636,88006,0
2017-03-23,6.6652,6.6846,6.607,6.6652,135327,0
2017-03-24,6.6652,6.704,6.6465,6.6555,87039,0
2017-03-27,6.6555,6.7331,6.6555,6.7331,114709,0
2017-03-28,6.7331,6.7331,6.6749,6.6749,66095,0
2017-03-29,6.6846,6.704,6.6555,6.704,61940,0
2017-03-30,6.7137,6.7233,6.6652,6.7233,85055,0
2017-03-31,6.7233,6.7427,6.704,6.7427,55836,0
2017-04-03,6.7427,6.7622,6.7331,6.7427,48563,0
2017-04-04,6.7525,6.8302,6.7525,6.8302,65213,0
2017-04-05,6.8011,6.8204,6.7817,6.7817,82134,0
2017-04-06,6.7912,6.8786,6.7912,6.8689,127089,0
2017-04-07,6.8883,6.8981,6.8592,6.8592,41316,0
2017-04-10,6.8592,6.9174,6.8364,6.9174,58229,0
2017-04-11,6.9272,6.9368,6.8689,6.8689,49298,0
2017-04-12,6.8883,6.9174,6.8302,6.8689,95118,0
2017-04-13,6.8689,6.9368,6.8689,6.8689,42815,0
2017-04-17,6.8981,6.9368,6.8786,6.9174,48039,0
2017-04-18,6.9192,6.9192,6.8607,6.8802,71566,0
2017-04-19,6.8997,6.9192,6.8607,6.8802,77672,0
2017-04-20,6.8802,6.958,6.8217,6.9192,105690,0
2017-04-21,6.9192,6.9289,6.8411,6.8411,113223,0
2017-04-24,6.8411,6.8607,6.8217,6.8315,83119,0
2017-04-25,6.8217,6.8315,6.7632,6.8023,63709,0
2017-04-26,6.7924,6.8315,6.7924,6.7924,44470,0
2017-04-27,6.7924,6.8704,6.7924,6.8411,63520,0
2017-04-28,6.8607,6.8898,6.8411,6.8411,75163,0
2017-05-01,6.851,6.8802,6.8411,6.8802,76104,0
2017-05-02,6.8704,6.8898,6.8704,6.8802,63715,0
2017-05-03,6.8997,6.9386,6.8704,6.9386,108245,0
2017-05-04,6.9289,6.9289,6.8997,6.8997,102233,0
2017-05-05,6.9192,6.958,6.8802,6.9192,32947,0
2017-05-08,6.9192,6.9289,6.8802,6.8997,36832,0
2017-05-09,6.8898,6.958,6.8608,6.958,90460,0
2017-05-10,6.9386,6.9386,6.885,6.8898,44634,0
2017-05-11,6.8898,6.9679,6.8898,6.8997,46619,0
2017-05-12,6.9093,6.9776,6.9093,6.9679,56913,0
2017-05-15,6.9776,7.0459,6.9484,7.0167,67187,0
2017-05-16,6.9902,7.0587,6.9902,7.0292,53373,0
2017-05-17,7.0292,7.1126,7.0097,7.0097,57874,0
2017-05-18,7.0489,7.0489,6.9412,6.9412,39268,0
2017-05-19,6.9412,6.9707,6.9412,6.9511,26556,0
2017-05-22,7,7.0122,6.9511,6.9707,42343,0
2017-05-23,7.0587,7.0587,6.9707,6.9804,46591,0
2017-05-24,6.9902,7.0096,6.9606,6.9707,63148,0
2017-05-25,7,7.0196,6.9412,6.9412,76568,0
2017-05-26,6.9511,7.0097,6.951,6.9803,92913,0
2017-05-30,7,7.0391,6.9708,6.9902,92252,0
2017-05-31,7.0979,7.0979,6.9902,7.0391,97191,0
2017-06-01,7.0685,7.0881,7.0391,7.0489,75169,0
2017-06-02,7.0489,7.0782,7.0292,7.0782,69844,0
2017-06-05,7.0782,7.1371,7.0782,7.0979,90089,0
2017-06-06,7.1175,7.1566,7.0981,7.1175,48288,0
2017-06-07,7.1175,7.1559,7.0782,7.1371,29960,0
2017-06-08,7.1665,7.1761,7.0881,7.1467,54941,0
2017-06-09,7.1076,7.1271,7.0489,7.0489,65795,0
2017-06-12,7.1076,7.1076,7.0196,7.0489,116706,0
2017-06-13,7.0617,7.0617,7.0321,7.0321,53412,0
2017-06-14,7.0321,7.0617,6.9535,6.9929,369972,0
2017-06-15,6.9929,7.1404,6.9829,7.0321,139059,0
2017-06-16,7.0321,7.1009,7.0321,7.0321,87555,0
2017-06-19,7.0913,7.0913,7.0321,7.0518,71693,0
2017-06-20,7.1009,7.1009,7.0321,7.0617,46778,0
2017-06-21,7.0913,7.1109,7.0518,7.0617,72620,0
2017-06-22,7.1207,7.1299,7.0617,7.0716,46081,0
2017-06-23,7.1109,7.1109,7.0518,7.1109,36139,0
2017-06-26,7.1109,7.1109,7.0518,7.0518,63491,0
2017-06-27,7.1009,7.1009,7.0321,7.0321,76546,0
2017-06-28,7.0716,7.0716,7.0321,7.0421,63234,0
2017-06-29,7.0421,7.0645,7.0027,7.0027,79726,0
2017-06-30,7.0813,7.0813,6.9829,6.9929,105172,0
2017-07-03,7.0321,7.0813,7.0321,7.0813,32735,0
2017-07-05,7.1109,7.1109,7.0224,7.0321,26540,0
2017-07-06,7.0421,7.0617,6.9732,7.0125,104672,0
2017-07-07,7.0421,7.0716,6.9929,7.0027,212293,0
2017-07-10,7.0716,7.0813,7.0027,7.0321,137722,0
2017-07-11,7.0321,7.0716,7.0321,7.0716,73534,0
2017-07-12,7.0913,7.1207,7.0716,7.1109,45488,0
2017-07-13,7.1109,7.2585,7.1109,7.2485,121803,0
2017-07-14,7.2878,7.2878,7.1993,7.2289,70024,0
2017-07-17,7.2485,7.2485,7.1797,7.1797,40879,0
2017-07-18,7.2488,7.2685,7.2094,7.2291,51190,0
2017-07-19,7.2291,7.2488,7.1698,7.1698,44401,0
2017-07-20,7.1797,7.2192,7.1698,7.1797,41455,0
2017-07-21,7.1698,7.2192,7.1698,7.1896,65167,0
2017-07-24,7.1797,7.2094,7.1205,7.1303,59260,0
2017-07-25,7.1797,7.1896,7.0711,7.0711,73650,0
2017-07-26,7.1205,7.2291,7.1184,7.1896,78801,0
2017-07-27,7.1994,7.1994,7.1303,7.1402,45691,0
2017-07-28,7.1402,7.1994,7.1402,7.1994,47446,0
2017-07-31,7.2291,7.239,7.1896,7.1896,79642,0
2017-08-01,7.2094,7.2291,7.1896,7.2291,86757,0
2017-08-02,7.2192,7.239,7.1994,7.1994,15578,0
2017-08-03,7.2094,7.2685,7.1797,7.1896,47369,0
2017-08-04,7.2182,7.239,7.1995,7.239,28439,0
2017-08-07,7.239,7.2588,7.1698,7.1698,35709,0
2017-08-08,7.2291,7.2291,7.16,7.1698,62072,0
2017-08-09,7.1797,7.239,7.15,7.239,58720,0
2017-08-10,7.2291,7.239,7.1469,7.1698,32209,0
2017-08-11,7.0612,7.2094,7.0612,7.16,117294,0
2017-08-14,7.1896,7.2084,7.1205,7.16,40277,0
2017-08-15,7.1698,7.1698,7.1144,7.1401,96618,0
2017-08-16,7.15,7.1798,7.1203,7.16,57745,0
2017-08-17,7.16,7.1897,7.1302,7.1401,32495,0
2017-08-18,7.15,7.1679,7.1203,7.1203,62212,0
2017-08-21,7.1302,7.1798,7.1302,7.1798,56052,0
2017-08-22,7.1798,7.1996,7.1401,7.1401,35634,0
2017-08-23,7.1698,7.2096,7.16,7.1798,34739,0
2017-08-24,7.1897,7.1897,7.1352,7.1897,40440,0
2017-08-25,7.1698,7.1698,7.1004,7.1004,35131,0
2017-08-28,7.1302,7.153,7.1104,7.1302,67105,0
2017-08-29,7.15,7.2294,7.15,7.15,98660,0
2017-08-30,7.15,7.1897,7.1203,7.1203,72713,0
2017-08-31,7.1798,7.1897,7.1203,7.1203,105950,0
2017-09-01,7.1798,7.1798,7.1401,7.1401,68101,0
2017-09-05,7.16,7.16,7.1004,7.1004,79429,0
2017-09-06,7.1104,7.15,7.1104,7.1302,144755,0
2017-09-07,7.1302,7.16,7.1104,7.1203,100409,0
2017-09-08,7.1302,7.15,7.1203,7.15,61382,0
2017-09-11,7.1996,7.1996,7.1401,7.1996,70956,0
2017-09-12,7.1996,7.2096,7.1897,7.2096,30727,0
2017-09-13,7.2096,7.2395,7.1996,7.2395,27806,0
2017-09-14,7.2395,7.2395,7.1996,7.2395,30926,0
2017-09-15,7.2395,7.2395,7.1897,7.2395,47750,0
2017-09-18,7.2395,7.2395,7.1996,7.2395,26913,0
2017-09-19,7.2096,7.2385,7.1996,7.1996,24061,0
2017-09-20,7.2096,7.2245,7.1598,7.1897,48081,0
2017-09-21,7.1697,7.1897,7.1598,7.1697,38174,0
2017-09-22,7.1897,7.2195,7.1697,7.1897,43659,0
2017-09-25,7.2195,7.2195,7.1648,7.2195,36734,0
2017-09-26,7.2195,7.2295,7.1598,7.2295,62799,0
2017-09-27,7.2295,7.2295,7.0801,7.1399,64416,0
2017-09-28,7.12,7.1598,7.1,7.1498,42316,0
2017-09-29,7.1996,7.1996,7.11,7.1697,76500,0
2017-10-02,7.1498,7.1797,7.1399,7.1399,36263,0
2017-10-03,7.1897,7.1897,7.1299,7.1498,36488,0
2017-10-04,7.1897,7.1996,7.11,7.12,29297,0
2017-10-05,7.11,7.1279,7.1,7.1,24829,0
2017-10-06,7.1,7.1,7.0702,7.0801,31322,0
2017-10-09,7.0702,7.12,7.0702,7.12,35703,0
2017-10-10,7.11,7.11,7.0801,7.11,27323,0
2017-10-11,7.0901,7.12,7.0801,7.12,78934,0
2017-10-12,7.11,7.1598,7.11,7.1598,44633,0
2017-10-13,7.1399,7.1797,7.1299,7.1797,36677,0
2017-10-16,7.1797,7.1797,7.1,7.11,95910,0
2017-10-17,7.11,7.15,7.1,7.14,30130,0
2017-10-18,7.11,7.13,7.09,7.13,30381,0
2017-10-19,7.11,7.17,7.1,7.17,41240,0
2017-10-20,7.13,7.15,7.11,7.12,29176,0
2017-10-23,7.11,7.11,7.05,7.05,79374,0
2017-10-24,7.06,7.065,7.04,7.04,44740,0
2017-10-25,7.06,7.06,7.03,7.03,73558,0
2017-10-26,7.01,7.03,6.9899,7.02,76433,0
2017-10-27,7.02,7.04,6.98,7.02,71026,0
2017-10-30,7,7.04,7,7.04,55519,0
2017-10-31,7.02,7.03,6.94,6.96,127679,0
2017-11-01,6.97,6.99,6.93,6.99,99690,0
2017-11-02,6.97,6.99,6.89,6.89,111489,0
2017-11-03,6.87,6.9,6.85,6.9,141972,0
2017-11-06,6.87,6.92,6.86,6.91,102494,0
2017-11-07,6.9,6.92,6.87,6.9,116797,0
2017-11-08,6.91,6.94,6.89,6.9,166732,0
2017-11-09,6.9,6.92,6.86,6.87,92473,0
2017-11-10,6.86,6.87,6.83,6.87,86682,0
