Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.2668,5.2956,5.2519,5.2738,37151,0
2005-02-28,5.2519,5.2668,5.2451,5.2519,55999,0
2005-03-01,5.2302,5.2519,5.2086,5.2451,53777,0
2005-03-02,5.2378,5.2451,5.2162,5.2451,37280,0
2005-03-03,5.2451,5.259,5.2302,5.2519,38530,0
2005-03-04,5.2668,5.2668,5.2451,5.2451,44359,0
2005-03-07,5.2378,5.2885,5.2378,5.2885,49069,0
2005-03-08,5.2451,5.3023,5.2378,5.3023,51839,0
2005-03-09,5.259,5.2885,5.2378,5.2519,49760,0
2005-03-10,5.2451,5.259,5.2162,5.2519,30081,0
2005-03-11,5.2086,5.2302,5.2086,5.2302,26475,0
2005-03-14,5.2162,5.2162,5.1799,5.1799,58773,0
2005-03-15,5.1656,5.2162,5.1515,5.1871,41589,0
2005-03-16,5.1871,5.2016,5.1367,5.1367,32303,0
2005-03-17,5.1799,5.1871,5.1293,5.1729,69166,0
2005-03-18,5.1729,5.1729,5.1223,5.1367,23705,0
2005-03-21,5.1656,5.1729,5.1008,5.1729,49900,0
2005-03-22,5.1582,5.1799,5.1436,5.1436,74297,0
2005-03-23,5.1582,5.1582,5.079,5.0859,39506,0
2005-03-24,5.1223,5.1223,5.0859,5.1223,38252,0
2005-03-28,5.0935,5.1151,5.0506,5.0645,33677,0
2005-03-29,5.0506,5.1077,5.0506,5.1077,22590,0
2005-03-30,5.0859,5.1367,5.0859,5.0859,51566,0
2005-03-31,5.1077,5.1582,5.1077,5.1582,24398,0
2005-04-01,5.1582,5.2086,5.1077,5.1077,60713,0
2005-04-04,5.1223,5.1729,5.1223,5.1729,46298,0
2005-04-05,5.1367,5.1656,5.1293,5.1582,35066,0
2005-04-06,5.1436,5.2378,5.1436,5.1946,68058,0
2005-04-07,5.1871,5.2302,5.1871,5.2237,18431,0
2005-04-08,5.2016,5.259,5.1946,5.2451,46706,0
2005-04-11,5.2302,5.2451,5.2016,5.2451,54747,0
2005-04-12,5.1946,5.2738,5.1946,5.2668,83307,0
2005-04-13,5.2378,5.2738,5.2162,5.2162,78311,0
2005-04-14,5.2302,5.2451,5.1946,5.2086,54615,0
2005-04-15,5.1946,5.2519,5.1946,5.2302,18709,0
2005-04-18,5.2451,5.2738,5.2451,5.2668,33820,0
2005-04-19,5.2668,5.2956,5.2451,5.2885,18993,0
2005-04-20,5.2519,5.2885,5.2237,5.2237,16631,0
2005-04-21,5.2519,5.2885,5.2378,5.2885,42557,0
2005-04-22,5.2738,5.2806,5.2519,5.2668,9143,0
2005-04-25,5.259,5.2885,5.2378,5.2519,81503,0
2005-04-26,5.2451,5.2806,5.2378,5.2668,168971,0
2005-04-27,5.2738,5.2885,5.2519,5.2668,47402,0
2005-04-28,5.2956,5.2956,5.259,5.259,332803,0
2005-04-29,5.2519,5.3319,5.2519,5.2668,72908,0
2005-05-02,5.259,5.2885,5.2519,5.2668,29805,0
2005-05-03,5.2451,5.2885,5.2378,5.2885,28834,0
2005-05-04,5.2956,5.317,5.2668,5.3023,32153,0
2005-05-05,5.2806,5.3242,5.2806,5.3023,24398,0
2005-05-06,5.2806,5.2806,5.2302,5.2378,41165,0
2005-05-09,5.2237,5.259,5.2237,5.2451,29805,0
2005-05-10,5.2668,5.2806,5.2302,5.2519,101324,0
2005-05-11,5.2668,5.2806,5.2519,5.2806,17462,0
2005-05-12,5.2668,5.2956,5.2519,5.2956,16217,0
2005-05-13,5.2668,5.31,5.2668,5.2956,27443,0
2005-05-16,5.2956,5.31,5.2956,5.3023,16631,0
2005-05-17,5.2668,5.317,5.2668,5.2956,27304,0
2005-05-18,5.31,5.3319,5.3023,5.317,34511,0
2005-05-19,5.31,5.346,5.2806,5.3023,100630,0
2005-05-20,5.2519,5.2956,5.2519,5.2885,44635,0
2005-05-23,5.2956,5.3023,5.259,5.2956,54615,0
2005-05-24,5.2806,5.31,5.2806,5.2956,65701,0
2005-05-25,5.31,5.317,5.2806,5.2956,79425,0
2005-05-26,5.31,5.3386,5.2956,5.3319,44080,0
2005-05-27,5.3319,5.3386,5.31,5.3319,32432,0
2005-05-31,5.3386,5.3605,5.3319,5.3386,36729,0
2005-06-01,5.346,5.375,5.346,5.3675,44489,0
2005-06-02,5.31,5.3242,5.2451,5.2451,237025,0
2005-06-03,5.2519,5.2806,5.2451,5.2738,147891,0
2005-06-06,5.259,5.259,5.2086,5.2162,88021,0
2005-06-07,5.2302,5.2378,5.2162,5.2378,17879,0
2005-06-08,5.2302,5.2451,5.2162,5.2162,26475,0
2005-06-09,5.2162,5.2378,5.1871,5.1871,46019,0
2005-06-10,5.1656,5.2237,5.1656,5.2016,30908,0
2005-06-13,5.2016,5.2302,5.1871,5.2237,76100,0
2005-06-14,5.2162,5.2237,5.1799,5.1799,26618,0
2005-06-15,5.2302,5.2302,5.1799,5.2162,75546,0
2005-06-16,5.1799,5.2237,5.1729,5.2016,44359,0
2005-06-17,5.1871,5.2016,5.1656,5.2016,30358,0
2005-06-20,5.1582,5.1946,5.1515,5.1515,34379,0
2005-06-21,5.1436,5.1799,5.1436,5.1582,36878,0
2005-06-22,5.1656,5.1946,5.1656,5.1871,51839,0
2005-06-23,5.1656,5.2016,5.1582,5.1656,55307,0
2005-06-24,5.1729,5.2086,5.1729,5.2016,15662,0
2005-06-27,5.2016,5.2086,5.1799,5.1871,41864,0
2005-06-28,5.2016,5.2016,5.1582,5.1582,45875,0
2005-06-29,5.1946,5.2162,5.1729,5.1871,83164,0
2005-06-30,5.2086,5.2302,5.2086,5.2302,49624,0
2005-07-01,5.2302,5.2378,5.1946,5.2378,48238,0
2005-07-05,5.2302,5.2378,5.1799,5.2237,44489,0
2005-07-06,5.1946,5.2237,5.1946,5.2162,32432,0
2005-07-07,5.1946,5.2378,5.1946,5.2237,30628,0
2005-07-08,5.2162,5.2519,5.2016,5.2451,72219,0
2005-07-11,5.2519,5.2668,5.2237,5.2378,40609,0
2005-07-12,5.2378,5.2668,5.2237,5.2237,51147,0
2005-07-13,5.2237,5.2668,5.2162,5.2302,44635,0
2005-07-14,5.2302,5.2451,5.2237,5.2237,23705,0
2005-07-15,5.2237,5.2302,5.2016,5.2302,70548,0
2005-07-18,5.2086,5.2378,5.1946,5.2237,92040,0
2005-07-19,5.1871,5.2519,5.1871,5.2519,38809,0
2005-07-20,5.2237,5.2519,5.2237,5.2302,20377,0
2005-07-21,5.2162,5.2738,5.2162,5.2451,86360,0
2005-07-22,5.2302,5.2519,5.2086,5.2378,34653,0
2005-07-25,5.259,5.259,5.2237,5.2378,39919,0
2005-07-26,5.2302,5.259,5.2302,5.2378,23285,0
2005-07-27,5.2237,5.259,5.2237,5.2519,42965,0
2005-07-28,5.2519,5.2885,5.2519,5.2806,28691,0
2005-07-29,5.2738,5.2806,5.1946,5.259,111860,0
2005-08-01,5.259,5.259,5.1946,5.2302,75680,0
2005-08-02,5.2016,5.2451,5.1946,5.2237,130017,0
2005-08-03,5.2016,5.2519,5.2016,5.2378,42141,0
2005-08-04,5.2378,5.259,5.2302,5.2519,26339,0
2005-08-05,5.2302,5.2378,5.2162,5.2237,7620,0
2005-08-08,5.2086,5.2302,5.1946,5.2086,32432,0
2005-08-09,5.1871,5.2302,5.1799,5.2302,117263,0
2005-08-10,5.2302,5.2451,5.2086,5.2237,28140,0
2005-08-11,5.2451,5.259,5.2162,5.2451,44635,0
2005-08-12,5.2451,5.2738,5.2162,5.2451,53369,0
2005-08-15,5.2738,5.2806,5.2451,5.2451,32847,0
2005-08-16,5.2451,5.3023,5.2451,5.3023,65563,0
2005-08-17,5.3023,5.3023,5.2451,5.2885,44359,0
2005-08-18,5.2885,5.2885,5.2451,5.2738,34100,0
2005-08-19,5.2519,5.2519,5.2162,5.2519,16358,0
2005-08-22,5.2237,5.2451,5.2016,5.2302,51566,0
2005-08-23,5.2302,5.2302,5.2162,5.2302,27304,0
2005-08-24,5.2302,5.2519,5.2086,5.2451,63211,0
2005-08-25,5.2378,5.2519,5.2237,5.2451,47128,0
2005-08-26,5.2237,5.259,5.2086,5.2086,89681,0
2005-08-29,5.2086,5.2237,5.2016,5.2162,66393,0
2005-08-30,5.2237,5.2237,5.1871,5.2162,71521,0
2005-08-31,5.2086,5.2237,5.1799,5.1871,77624,0
2005-09-01,5.1946,5.2302,5.1799,5.2302,44916,0
2005-09-02,5.2086,5.2519,5.2086,5.2451,42836,0
2005-09-06,5.2519,5.2668,5.2162,5.2519,31873,0
2005-09-07,5.2302,5.2738,5.2162,5.259,78451,0
2005-09-08,5.2451,5.2668,5.2451,5.2668,60850,0
2005-09-09,5.2519,5.2738,5.2451,5.259,66944,0
2005-09-12,5.259,5.2806,5.2302,5.2738,37979,0
2005-09-13,5.2738,5.3023,5.2451,5.3023,61818,0
2005-09-14,5.2956,5.3023,5.2885,5.2885,46706,0
2005-09-15,5.2956,5.3023,5.2806,5.2806,40755,0
2005-09-16,5.259,5.2738,5.2302,5.2451,28140,0
2005-09-19,5.2451,5.2806,5.2302,5.2806,60713,0
2005-09-20,5.2738,5.3023,5.2668,5.2738,91207,0
2005-09-21,5.2738,5.317,5.2738,5.317,35341,0
2005-09-22,5.317,5.3319,5.3023,5.317,45193,0
2005-09-23,5.259,5.2956,5.1799,5.1799,61682,0
2005-09-26,5.1799,5.2237,5.1515,5.2016,74297,0
2005-09-27,5.2016,5.2162,5.1436,5.1799,60295,0
2005-09-28,5.1871,5.2451,5.1799,5.2302,38670,0
2005-09-29,5.2086,5.2519,5.2086,5.2451,25924,0
2005-09-30,5.2162,5.2519,5.2016,5.2378,54615,0
2005-10-03,5.2162,5.2738,5.2162,5.2738,47269,0
2005-10-04,5.2885,5.2885,5.2378,5.2738,38670,0
2005-10-05,5.2302,5.2806,5.2302,5.2302,15249,0
2005-10-06,5.2451,5.2738,5.2086,5.2086,43116,0
2005-10-07,5.2162,5.2519,5.2162,5.2519,35764,0
2005-10-10,5.2519,5.2885,5.2302,5.2302,24123,0
2005-10-11,5.2302,5.2302,5.2016,5.2016,32432,0
2005-10-12,5.1799,5.2237,5.1799,5.2162,24398,0
2005-10-13,5.1799,5.2162,5.1656,5.1656,17050,0
2005-10-14,5.1656,5.2086,5.1656,5.1656,23005,0
2005-10-17,5.1367,5.1946,5.1367,5.1515,30081,0
2005-10-18,5.1515,5.1871,5.1293,5.1515,22313,0
2005-10-19,5.1293,5.1656,5.1223,5.1436,41028,0
2005-10-20,5.1515,5.1729,5.1367,5.1656,24123,0
2005-10-21,5.1367,5.1582,5.1223,5.1582,36175,0
2005-10-24,5.1582,5.1946,5.0645,5.1293,70274,0
2005-10-25,5.1077,5.1656,5.0859,5.0935,39363,0
2005-10-26,5.0859,5.1008,5.0506,5.0572,64457,0
2005-10-27,5.0572,5.1223,5.0572,5.1151,47959,0
2005-10-28,5.0859,5.1223,5.079,5.1223,54058,0
2005-10-31,5.1077,5.1582,5.1077,5.1223,53369,0
2005-11-01,5.1223,5.1582,5.0935,5.1223,56137,0
2005-11-02,5.0859,5.1223,5.0859,5.1008,36319,0
2005-11-03,5.0935,5.1293,5.0935,5.1151,73881,0
2005-11-04,5.0859,5.1367,5.0859,5.1151,71521,0
2005-11-07,5.1151,5.1515,5.1151,5.1515,34100,0
2005-11-08,5.1515,5.1582,5.1293,5.1436,34100,0
2005-11-09,5.1656,5.1656,5.0859,5.0935,130570,0
2005-11-10,5.0718,5.1151,5.0718,5.0859,124200,0
2005-11-11,5.1077,5.1077,5.0572,5.0572,76377,0
2005-11-14,5.0506,5.0718,5.0357,5.043,115459,0
2005-11-15,5.0718,5.0718,5.0216,5.0718,53920,0
2005-11-16,5.043,5.0645,5.0283,5.0645,71943,0
2005-11-17,5.0283,5.0506,4.9996,5.0283,63211,0
2005-11-18,5.043,5.0506,5.0141,5.0357,54196,0
2005-11-21,5.0216,5.0572,5.0141,5.0216,114075,0
2005-11-22,5.0066,5.0572,5.0066,5.0357,92590,0
2005-11-23,5.043,5.0506,5.0066,5.0506,54338,0
2005-11-25,5.0645,5.0645,5.0216,5.0572,35488,0
2005-11-28,5.0718,5.1077,5.0718,5.1008,31326,0
2005-11-29,5.0859,5.1077,5.0506,5.0718,102013,0
2005-11-30,5.0718,5.0859,5.0506,5.079,58212,0
2005-12-01,5.0859,5.0935,5.0645,5.0718,28558,0
2005-12-02,5.0859,5.1151,5.079,5.0859,51147,0
2005-12-05,5.079,5.1008,5.0506,5.0718,66670,0
2005-12-06,5.0645,5.1008,5.0645,5.0935,94529,0
2005-12-07,5.0718,5.1008,5.0645,5.0718,94395,0
2005-12-08,5.0859,5.1077,5.0645,5.079,45875,0
2005-12-09,5.0718,5.0935,5.0645,5.079,74986,0
2005-12-12,5.0718,5.079,5.0357,5.043,63757,0
2005-12-13,5.0718,5.079,5.0357,5.0645,67366,0
2005-12-14,5.0572,5.1223,5.043,5.1008,194055,0
2005-12-15,5.0935,5.1151,5.0859,5.0859,46434,0
2005-12-16,5.079,5.1223,5.0572,5.079,59327,0
2005-12-19,5.0572,5.0859,5.0506,5.0718,63757,0
2005-12-20,5.0645,5.1077,5.0506,5.1077,130850,0
2005-12-21,5.079,5.1223,5.0718,5.1151,60295,0
2005-12-22,5.079,5.1151,5.0572,5.0935,91487,0
2005-12-23,5.0859,5.1436,5.0572,5.1367,88433,0
2005-12-27,5.1223,5.1515,5.1008,5.1436,112830,0
2005-12-28,5.1436,5.1515,5.1008,5.1151,119479,0
2005-12-29,5.1151,5.1151,5.0859,5.1077,134312,0
2005-12-30,5.1151,5.1582,5.0935,5.1436,89260,0
2006-01-03,5.1582,5.1799,5.1515,5.1799,27998,0
2006-01-04,5.1515,5.2162,5.1515,5.1656,46576,0
2006-01-05,5.1582,5.2086,5.1436,5.1946,43940,0
2006-01-06,5.1946,5.2451,5.1799,5.2016,60157,0
2006-01-09,5.2016,5.259,5.2016,5.259,41589,0
2006-01-10,5.2086,5.2668,5.2086,5.2302,54615,0
2006-01-11,5.2237,5.2519,5.2086,5.2519,44635,0
2006-01-12,5.2237,5.2451,5.2016,5.2237,31744,0
2006-01-13,5.2451,5.2451,5.1946,5.2378,37842,0
2006-01-17,5.2302,5.2451,5.2162,5.2451,37427,0
2006-01-18,5.2086,5.2668,5.2086,5.2668,49069,0
2006-01-19,5.2378,5.3023,5.2378,5.2885,46576,0
2006-01-20,5.2519,5.2738,5.2519,5.2668,26747,0
2006-01-23,5.259,5.2738,5.2302,5.259,39506,0
2006-01-24,5.259,5.2806,5.2451,5.2668,63339,0
2006-01-25,5.2806,5.2885,5.2302,5.2302,65011,0
2006-01-26,5.2302,5.2806,5.2302,5.2806,44916,0
2006-01-27,5.3023,5.3242,5.2738,5.2806,58773,0
2006-01-30,5.2885,5.317,5.2738,5.2806,75823,0
2006-01-31,5.2806,5.317,5.2738,5.2806,25498,0
2006-02-01,5.2806,5.2885,5.2302,5.2302,79981,0
2006-02-02,5.2302,5.259,5.2237,5.2237,27166,0
2006-02-03,5.2237,5.2451,5.2086,5.2162,20377,0
2006-02-06,5.2237,5.2302,5.2086,5.2237,24123,0
2006-02-07,5.2162,5.2451,5.2086,5.2378,44080,0
2006-02-08,5.2378,5.2451,5.2237,5.2378,32303,0
2006-02-09,5.2302,5.259,5.2302,5.2378,29937,0
2006-02-10,5.2519,5.2956,5.2519,5.2806,43116,0
2006-02-13,5.2956,5.2956,5.259,5.2668,38252,0
2006-02-14,5.2806,5.3023,5.2451,5.2738,59188,0
2006-02-15,5.2956,5.317,5.2668,5.2956,63900,0
2006-02-16,5.2806,5.2806,5.2519,5.2668,37561,0
2006-02-17,5.317,5.317,5.2738,5.3023,66807,0
2006-02-21,5.2738,5.2806,5.2738,5.2806,7620,0
2006-02-22,5.2451,5.317,5.2451,5.31,77756,0
2006-02-23,5.2668,5.31,5.259,5.3023,66393,0
2006-02-24,5.317,5.317,5.2806,5.317,42275,0
2006-02-27,5.3023,5.3242,5.2885,5.2956,47402,0
2006-02-28,5.2885,5.3242,5.2806,5.317,59886,0
2006-03-01,5.317,5.317,5.2806,5.2885,31467,0
2006-03-02,5.2956,5.3319,5.2885,5.317,46852,0
2006-03-03,5.317,5.3242,5.2738,5.2885,43667,0
2006-03-06,5.2806,5.2956,5.2738,5.2956,17186,0
2006-03-07,5.2956,5.3023,5.2668,5.2668,20655,0
2006-03-08,5.2956,5.2956,5.2519,5.259,35764,0
2006-03-09,5.2519,5.3023,5.2519,5.3023,42413,0
2006-03-10,5.2738,5.31,5.259,5.3023,32432,0
2006-03-13,5.2956,5.3023,5.2738,5.2806,26475,0
2006-03-14,5.2806,5.3023,5.2668,5.2738,27998,0
2006-03-15,5.2668,5.3023,5.2519,5.2519,51702,0
2006-03-16,5.2451,5.317,5.2451,5.2668,72908,0
2006-03-17,5.2668,5.31,5.2668,5.2806,8317,0
2006-03-20,5.2668,5.3023,5.2668,5.2956,37842,0
2006-03-21,5.2956,5.317,5.2806,5.2885,49345,0
2006-03-22,5.317,5.3242,5.2885,5.2956,50593,0
2006-03-23,5.2806,5.3386,5.2806,5.3023,48516,0
2006-03-24,5.317,5.3319,5.2668,5.2956,65144,0
2006-03-27,5.2956,5.3023,5.259,5.2806,54893,0
2006-03-28,5.2885,5.2956,5.2519,5.2956,77068,0
2006-03-29,5.2806,5.3386,5.2806,5.3023,158568,0
2006-03-30,5.31,5.317,5.2885,5.3023,84273,0
2006-03-31,5.3023,5.31,5.2885,5.2885,59327,0
2006-04-03,5.2738,5.2885,5.2668,5.2668,39227,0
2006-04-04,5.3386,5.3386,5.2806,5.3023,46852,0
2006-04-05,5.3023,5.3319,5.2956,5.2956,41028,0
2006-04-06,5.2956,5.3242,5.2806,5.2885,35621,0
2006-04-07,5.2956,5.3242,5.2519,5.2519,47824,0
2006-04-10,5.2378,5.2806,5.2162,5.2806,72908,0
2006-04-11,5.2451,5.2885,5.2451,5.2885,34379,0
2006-04-12,5.2668,5.2806,5.2519,5.2519,39639,0
2006-04-13,5.259,5.259,5.2302,5.259,20787,0
2006-04-17,5.259,5.259,5.1871,5.2086,79842,0
2006-04-18,5.1946,5.2086,5.1871,5.2086,24671,0
2006-04-19,5.1946,5.2086,5.1799,5.1946,32712,0
2006-04-20,5.1946,5.2086,5.1656,5.1871,51289,0
2006-04-21,5.1799,5.1946,5.1799,5.1871,17050,0
2006-04-24,5.1799,5.2302,5.1799,5.2237,40888,0
2006-04-25,5.2016,5.2451,5.1946,5.2162,38397,0
2006-04-26,5.2451,5.2451,5.2162,5.2302,54196,0
2006-04-27,5.2451,5.2806,5.2302,5.2806,49484,0
2006-04-28,5.2956,5.3319,5.2806,5.2956,83444,0
2006-05-01,5.31,5.346,5.3023,5.3023,49900,0
2006-05-02,5.3023,5.3319,5.2956,5.31,21490,0
2006-05-03,5.2956,5.3386,5.2806,5.2956,32576,0
2006-05-04,5.317,5.3386,5.3023,5.3386,23423,0
2006-05-05,5.317,5.375,5.31,5.3534,26618,0
2006-05-08,5.3386,5.3675,5.31,5.3319,34236,0
2006-05-09,5.31,5.3386,5.31,5.317,24398,0
2006-05-10,5.3242,5.3319,5.2956,5.3023,51983,0
2006-05-11,5.2956,5.3319,5.1436,5.2519,107841,0
2006-05-12,5.259,5.2806,5.2237,5.2378,70139,0
2006-05-15,5.2237,5.2378,5.2086,5.2378,32847,0
2006-05-16,5.2302,5.2806,5.2237,5.2806,42965,0
2006-05-17,5.2885,5.2885,5.2378,5.2668,39363,0
2006-05-18,5.259,5.2738,5.2162,5.2738,23145,0
2006-05-19,5.2302,5.2668,5.2302,5.2451,46019,0
2006-05-22,5.2519,5.2885,5.2378,5.2451,54338,0
2006-05-23,5.2378,5.2738,5.2237,5.2668,40755,0
2006-05-24,5.2668,5.2806,5.2302,5.2378,60850,0
2006-05-25,5.2302,5.2668,5.2237,5.2519,71521,0
2006-05-26,5.259,5.2806,5.2302,5.259,33400,0
2006-05-30,5.2451,5.2806,5.2302,5.2519,17462,0
2006-05-31,5.2237,5.3242,5.2237,5.2451,81646,0
2006-06-01,5.259,5.3319,5.2378,5.2956,41436,0
2006-06-02,5.3319,5.346,5.2885,5.2956,41719,0
2006-06-05,5.2885,5.3319,5.259,5.2668,44359,0
2006-06-06,5.2806,5.2885,5.2302,5.2302,33545,0
2006-06-07,5.2302,5.2806,5.2016,5.2016,53777,0
2006-06-08,5.1871,5.2451,5.1871,5.2378,23145,0
2006-06-09,5.2237,5.259,5.2237,5.2519,7344,0
2006-06-12,5.2451,5.2668,5.2162,5.2162,22455,0
2006-06-13,5.2016,5.2451,5.2016,5.2302,32026,0
2006-06-14,5.1871,5.2237,5.1871,5.2016,20655,0
2006-06-15,5.1946,5.2451,5.1946,5.2237,46150,0
2006-06-16,5.2162,5.2519,5.2162,5.2378,38397,0
2006-06-19,5.2302,5.2668,5.2302,5.2668,51014,0
2006-06-20,5.2885,5.2885,5.2378,5.2451,56549,0
2006-06-21,5.2451,5.2806,5.2237,5.2451,35341,0
2006-06-22,5.2378,5.2668,5.2302,5.2668,33124,0
2006-06-23,5.2302,5.2885,5.2302,5.2519,41995,0
2006-06-26,5.2668,5.2885,5.2302,5.2668,36041,0
2006-06-27,5.2519,5.3242,5.2519,5.2738,37561,0
2006-06-28,5.2519,5.2885,5.2302,5.2519,62095,0
2006-06-29,5.2302,5.2519,5.1946,5.2302,122540,0
2006-06-30,5.2378,5.2668,5.2086,5.2668,34379,0
2006-07-03,5.2451,5.3023,5.2378,5.2806,36451,0
2006-07-05,5.3023,5.3242,5.2885,5.31,39639,0
2006-07-06,5.2738,5.3386,5.2738,5.3319,21345,0
2006-07-07,5.3319,5.3319,5.259,5.2956,76236,0
2006-07-10,5.3023,5.3023,5.259,5.259,19962,0
2006-07-11,5.2738,5.2885,5.259,5.2738,9565,0
2006-07-12,5.2738,5.3319,5.2738,5.2956,57656,0
2006-07-13,5.2806,5.3319,5.2806,5.3319,23285,0
2006-07-14,5.3023,5.3319,5.2885,5.3023,18431,0
2006-07-17,5.3242,5.3386,5.2956,5.3023,26200,0
2006-07-18,5.3242,5.3319,5.3023,5.3023,15802,0
2006-07-19,5.3023,5.3319,5.2885,5.3023,10958,0
2006-07-20,5.3023,5.346,5.2885,5.3023,25649,0
2006-07-21,5.3023,5.3386,5.3023,5.3386,21068,0
2006-07-24,5.317,5.375,5.317,5.375,29386,0
2006-07-25,5.375,5.3964,5.346,5.3819,27024,0
2006-07-26,5.3534,5.4181,5.346,5.3819,86491,0
2006-07-27,5.3534,5.3892,5.346,5.375,27862,0
2006-07-28,5.3892,5.4105,5.346,5.3675,73186,0
2006-07-31,5.346,5.3892,5.346,5.3892,32303,0
2006-08-01,5.3605,5.4181,5.3605,5.4181,30773,0
2006-08-02,5.4254,5.4254,5.3964,5.4038,13863,0
2006-08-03,5.3964,5.4038,5.375,5.375,27166,0
2006-08-04,5.4038,5.4612,5.3964,5.4398,61957,0
2006-08-07,5.4398,5.4398,5.4038,5.4105,23423,0
2006-08-08,5.4326,5.4398,5.4038,5.4254,28691,0
2006-08-09,5.4254,5.4612,5.4038,5.4326,58212,0
2006-08-10,5.4326,5.4612,5.4254,5.447,93981,0
2006-08-11,5.4612,5.4612,5.4254,5.4326,32847,0
2006-08-14,5.4687,5.4687,5.3605,5.4105,87605,0
2006-08-15,5.4326,5.4398,5.3964,5.4038,40058,0
2006-08-16,5.4181,5.4326,5.3892,5.4038,65978,0
2006-08-17,5.4038,5.4326,5.3819,5.3892,30628,0
2006-08-18,5.3605,5.4038,5.3605,5.375,51983,0
2006-08-21,5.4038,5.4105,5.3534,5.4105,77756,0
2006-08-22,5.3892,5.4181,5.375,5.3892,31744,0
2006-08-23,5.4181,5.4254,5.3819,5.3892,42413,0
2006-08-24,5.3819,5.4105,5.3605,5.3819,85242,0
2006-08-25,5.3964,5.4038,5.3675,5.375,87744,0
2006-08-28,5.4105,5.4398,5.3819,5.4254,84692,0
2006-08-29,5.4105,5.447,5.3892,5.447,58356,0
2006-08-30,5.4537,5.4758,5.4254,5.447,79285,0
2006-08-31,5.4398,5.4612,5.4105,5.4537,74015,0
2006-09-01,5.4612,5.4758,5.4537,5.4612,63211,0
2006-09-05,5.4612,5.4758,5.4537,5.4612,39784,0
2006-09-06,5.4612,5.4758,5.4254,5.4398,119903,0
2006-09-07,5.4398,5.4687,5.4326,5.4687,86639,0
2006-09-08,5.4758,5.4905,5.4687,5.4905,47128,0
2006-09-11,5.4687,5.4905,5.447,5.447,94950,0
2006-09-12,5.4537,5.498,5.4537,5.4758,56693,0
2006-09-13,5.4905,5.498,5.4825,5.4905,25219,0
2006-09-14,5.4905,5.5332,5.4758,5.5118,74986,0
2006-09-15,5.498,5.5552,5.498,5.548,71521,0
2006-09-18,5.5552,5.5696,5.4905,5.5044,86770,0
2006-09-19,5.5044,5.6128,5.5044,5.6128,89538,0
2006-09-20,5.5409,5.6203,5.5332,5.6128,41995,0
2006-09-21,5.5908,5.678,5.5838,5.5988,84832,0
2006-09-22,5.6054,5.6274,5.5552,5.577,75823,0
2006-09-25,5.5552,5.6203,5.5409,5.5552,57935,0
2006-09-26,5.5552,5.6562,5.5265,5.6128,56693,0
2006-09-27,5.6422,5.6995,5.6128,5.6921,88851,0
2006-09-28,5.7357,5.743,5.6422,5.6422,56693,0
2006-09-29,5.7066,5.7494,5.6344,5.6707,128210,0
2006-10-02,5.6852,5.6852,5.6422,5.6707,20098,0
2006-10-03,5.6486,5.7212,5.6486,5.6562,34379,0
2006-10-04,5.6562,5.7357,5.6203,5.6995,63211,0
2006-10-05,5.6636,5.6995,5.6486,5.6636,30358,0
2006-10-06,5.678,5.6921,5.6486,5.678,22590,0
2006-10-09,5.678,5.743,5.6636,5.7357,25219,0
2006-10-10,5.678,5.7139,5.678,5.6921,67639,0
2006-10-11,5.7066,5.7357,5.6562,5.6636,59742,0
2006-10-12,5.678,5.678,5.6422,5.6422,65838,0
2006-10-13,5.6203,5.6203,5.5044,5.5044,126140,0
2006-10-16,5.5044,5.5696,5.4825,5.5044,82473,0
2006-10-17,5.5044,5.548,5.4612,5.4612,82610,0
2006-10-18,5.4687,5.4758,5.447,5.4612,62792,0
2006-10-19,5.4687,5.548,5.4687,5.5409,48378,0
2006-10-20,5.5118,5.5621,5.5044,5.5552,49900,0
2006-10-23,5.5194,5.548,5.5194,5.5409,34653,0
2006-10-24,5.5552,5.5621,5.5118,5.5621,64035,0
2006-10-25,5.5621,5.6054,5.5621,5.6054,85383,0
2006-10-26,5.5988,5.6274,5.5908,5.6203,64035,0
2006-10-27,5.6274,5.6707,5.6274,5.6486,43390,0
2006-10-30,5.6203,5.6562,5.6203,5.6344,22590,0
2006-10-31,5.6274,5.6636,5.6274,5.6562,36319,0
2006-11-01,5.6344,5.7139,5.6344,5.7139,37979,0
2006-11-02,5.6995,5.7139,5.6852,5.7139,41028,0
2006-11-03,5.6995,5.6995,5.6486,5.6562,32576,0
2006-11-06,5.6486,5.7139,5.6486,5.678,34236,0
2006-11-07,5.6995,5.7139,5.6852,5.6921,27443,0
2006-11-08,5.6707,5.7357,5.6707,5.7357,42965,0
2006-11-09,5.7494,5.7494,5.6274,5.6995,24398,0
2006-11-10,5.728,5.7574,5.7139,5.743,31744,0
2006-11-13,5.6995,5.7494,5.6995,5.7357,45193,0
2006-11-14,5.728,5.7717,5.728,5.7494,75129,0
2006-11-15,5.728,5.7494,5.6995,5.7357,48102,0
2006-11-16,5.7212,5.7494,5.7066,5.7212,50456,0
2006-11-17,5.7139,5.743,5.6995,5.7212,19268,0
2006-11-20,5.6995,5.728,5.678,5.6921,79703,0
2006-11-21,5.6636,5.7139,5.6344,5.7139,57104,0
2006-11-22,5.7357,5.7357,5.6921,5.7212,55860,0
2006-11-24,5.7645,5.8868,5.7357,5.8727,51147,0
2006-11-27,5.8075,5.8442,5.6707,5.6921,82610,0
2006-11-28,5.6995,5.728,5.6852,5.7212,33545,0
2006-11-29,5.6995,5.7357,5.6852,5.728,33677,0
2006-11-30,5.728,5.728,5.6422,5.6995,144431,0
2006-12-01,5.6486,5.7357,5.6486,5.7357,64870,0
2006-12-04,5.7066,5.743,5.6995,5.6995,36878,0
2006-12-05,5.678,5.7066,5.6636,5.6995,59050,0
2006-12-06,5.7212,5.7357,5.678,5.7357,49760,0
2006-12-07,5.7139,5.743,5.678,5.7139,79981,0
2006-12-08,5.6852,5.7212,5.6562,5.6852,28691,0
2006-12-11,5.7066,5.7139,5.6562,5.7066,47959,0
2006-12-12,5.728,5.728,5.678,5.7066,54747,0
2006-12-13,5.6707,5.7139,5.6486,5.6486,43246,0
2006-12-14,5.577,5.6422,5.577,5.6203,83307,0
2006-12-15,5.6422,5.6636,5.5908,5.5988,93981,0
2006-12-18,5.5988,5.6422,5.5696,5.5838,72078,0
2006-12-19,5.5621,5.6128,5.4905,5.6054,84418,0
2006-12-20,5.5696,5.5838,5.548,5.577,48651,0
2006-12-21,5.5908,5.6128,5.5621,5.6054,63622,0
2006-12-22,5.6274,5.6274,5.577,5.6128,55582,0
2006-12-26,5.6344,5.6422,5.577,5.6054,54475,0
2006-12-27,5.5838,5.6486,5.5838,5.6274,66670,0
2006-12-28,5.6054,5.6486,5.5988,5.6486,79842,0
2006-12-29,5.6707,5.6852,5.6128,5.6852,73050,0
2007-01-03,5.6486,5.9155,5.6344,5.678,115883,0
2007-01-04,5.7212,5.743,5.6636,5.7212,76647,0
2007-01-05,5.678,5.743,5.678,5.743,63339,0
2007-01-08,5.728,5.7717,5.728,5.7717,23005,0
2007-01-09,5.7788,5.8005,5.7357,5.7574,32992,0
2007-01-10,5.743,5.8147,5.7212,5.8075,76647,0
2007-01-11,5.8147,5.8147,5.7494,5.8147,25094,0
2007-01-12,5.7574,5.8075,5.7066,5.7932,51702,0
2007-01-16,5.7357,5.8364,5.7357,5.8222,52113,0
2007-01-17,5.7717,5.8075,5.7717,5.7932,13997,0
2007-01-18,5.7859,5.8005,5.7717,5.7859,40755,0
2007-01-19,5.8442,5.8442,5.728,5.7932,68468,0
2007-01-22,5.7859,5.8364,5.7717,5.7717,28415,0
2007-01-23,5.7859,5.8294,5.7859,5.8005,15802,0
2007-01-24,5.7932,5.8364,5.7859,5.8075,31187,0
2007-01-25,5.7788,5.8727,5.7788,5.8512,57935,0
2007-01-26,5.8655,5.8655,5.7139,5.7788,120176,0
2007-01-29,5.7717,5.7932,5.7494,5.7717,20655,0
2007-01-30,5.7717,5.7717,5.728,5.7717,60157,0
2007-01-31,5.7717,5.7788,5.7357,5.7717,84832,0
2007-02-01,5.7788,5.7932,5.7494,5.7494,65838,0
2007-02-02,5.7645,5.7932,5.7574,5.7932,35207,0
2007-02-05,5.7932,5.8075,5.7717,5.8075,25924,0
2007-02-06,5.8147,5.8222,5.7932,5.8222,20928,0
2007-02-07,5.8294,5.8512,5.8075,5.8512,33273,0
2007-02-08,5.8512,5.8579,5.8222,5.8294,14415,0
2007-02-09,5.8147,5.8512,5.8075,5.8512,34236,0
2007-02-12,5.8222,5.8655,5.8222,5.8655,47128,0
2007-02-13,5.8442,5.9155,5.8294,5.8512,43246,0
2007-02-14,5.8294,5.8294,5.7788,5.8222,102990,0
2007-02-15,5.8075,5.8442,5.8075,5.8442,43246,0
2007-02-16,5.8075,5.8442,5.7932,5.8075,56826,0
2007-02-20,5.8222,5.8364,5.7859,5.8222,24398,0
2007-02-21,5.7932,5.8222,5.7932,5.8075,16217,0
2007-02-22,5.8005,5.8075,5.7788,5.7788,27304,0
2007-02-23,5.8075,5.8147,5.7717,5.7788,50035,0
2007-02-26,5.7859,5.8147,5.7788,5.8147,25219,0
2007-02-27,5.7932,5.8222,5.7859,5.8075,38252,0
2007-02-28,5.7932,5.8512,5.7788,5.8147,44916,0
2007-03-01,5.8147,5.8364,5.7859,5.8005,40755,0
2007-03-02,5.8222,5.8294,5.7645,5.8005,96192,0
2007-03-05,5.7788,5.8147,5.743,5.743,37003,0
2007-03-06,5.7717,5.8147,5.7212,5.7859,60713,0
2007-03-07,5.8075,5.8075,5.7574,5.7932,33124,0
2007-03-08,5.7859,5.8005,5.7788,5.8005,42965,0
2007-03-09,5.7932,5.7932,5.728,5.7932,49069,0
2007-03-12,5.7717,5.8005,5.7717,5.8005,21766,0
2007-03-13,5.8075,5.8075,5.7574,5.7717,81779,0
2007-03-14,5.7717,5.7932,5.7645,5.7932,69442,0
2007-03-15,5.7859,5.7859,5.7717,5.7859,34653,0
2007-03-16,5.8075,5.8075,5.7717,5.7717,38950,0
2007-03-19,5.7788,5.7932,5.7494,5.7859,37842,0
2007-03-20,5.7859,5.7932,5.7788,5.7932,30358,0
2007-03-21,5.7574,5.7788,5.7574,5.7788,40755,0
2007-03-22,5.7494,5.7859,5.7494,5.7788,36729,0
2007-03-23,5.7859,5.7932,5.743,5.7859,89961,0
2007-03-26,5.7717,5.7932,5.7717,5.7717,36041,0
2007-03-27,5.7788,5.8222,5.743,5.8147,85524,0
2007-03-28,5.7859,5.8579,5.7859,5.8442,69166,0
2007-03-29,5.8512,5.8579,5.8075,5.8364,29386,0
2007-03-30,5.8005,5.8579,5.8005,5.8442,25924,0
2007-04-02,5.8512,5.8727,5.8294,5.8512,20928,0
2007-04-03,5.8579,5.9014,5.8512,5.8727,43667,0
2007-04-04,5.8579,5.8727,5.8512,5.8579,11361,0
2007-04-05,5.8364,5.8799,5.8364,5.8579,36175,0
2007-04-09,5.8512,5.8868,5.8364,5.8512,55307,0
2007-04-10,5.8727,5.8799,5.8442,5.8442,25924,0
2007-04-11,5.8727,5.9155,5.8512,5.8799,39784,0
2007-04-12,5.8799,5.9155,5.8799,5.8868,7484,0
2007-04-13,5.9155,5.9155,5.8512,5.9088,47824,0
2007-04-16,5.9088,5.9088,5.8442,5.8442,73050,0
2007-04-17,5.8655,5.8799,5.8294,5.8442,61127,0
2007-04-18,5.8294,5.8364,5.7859,5.8075,66807,0
2007-04-19,5.8147,5.8799,5.8075,5.8727,57802,0
2007-04-20,5.8442,5.9449,5.8442,5.9449,29937,0
2007-04-23,5.9302,5.9375,5.8799,5.8944,37280,0
2007-04-24,5.8799,5.9155,5.8655,5.8655,21901,0
2007-04-25,5.8944,5.8944,5.8364,5.8868,57935,0
2007-04-26,5.8512,5.9302,5.8512,5.9302,42836,0
2007-04-27,5.9232,5.9592,5.9155,5.9302,54893,0
2007-04-30,5.9375,5.9735,5.9088,5.9155,57656,0
2007-05-01,5.9088,5.9735,5.9014,5.9665,42275,0
2007-05-02,5.9449,6.024,5.9449,6.0168,76100,0
2007-05-03,6.0313,6.0313,5.9951,6.0168,55999,0
2007-05-04,6.0021,6.0457,5.9951,6.0457,18851,0
2007-05-07,6.0457,6.0743,6.0103,6.0527,80528,0
2007-05-08,6.0527,6.0527,5.9375,5.9807,74015,0
2007-05-09,5.9807,6.0103,5.952,6.0021,45323,0
2007-05-10,6.024,6.1177,5.9735,6.0892,49202,0
2007-05-11,6.0961,6.1177,6.0603,6.0672,49484,0
2007-05-14,6.0313,6.0672,6.0168,6.0672,42689,0
2007-05-15,6.0457,6.0892,6.0313,6.0892,54893,0
2007-05-16,6.0313,6.0672,6.024,6.024,32026,0
2007-05-17,6.0313,6.0313,5.952,5.9592,69166,0
2007-05-18,5.9592,6.0103,5.9592,5.9951,43116,0
2007-05-21,6.0021,6.0021,5.9302,5.9302,39784,0
2007-05-22,5.9302,5.952,5.8799,5.8944,39227,0
2007-05-23,5.9155,5.9155,5.8944,5.9014,36319,0
2007-05-24,5.8799,5.8799,5.7932,5.8005,122110,0
2007-05-25,5.8075,5.8512,5.8075,5.8512,40609,0
2007-05-29,5.8579,5.9232,5.8512,5.9155,90515,0
2007-05-30,5.9155,5.9155,5.8799,5.8868,37979,0
2007-05-31,5.8868,5.9088,5.8799,5.9088,31595,0
2007-06-01,5.8868,5.952,5.8799,5.952,51566,0
2007-06-04,5.952,5.952,5.8944,5.952,30494,0
2007-06-05,5.952,5.9665,5.9449,5.9665,17604,0
2007-06-06,5.9665,5.9665,5.8799,5.9014,55443,0
2007-06-07,5.9155,5.9232,5.3605,5.8364,69442,0
2007-06-08,5.8442,5.8579,5.8147,5.8442,19545,0
2007-06-11,5.8075,5.8294,5.7859,5.7859,40195,0
2007-06-12,5.6344,5.743,5.6274,5.6344,109089,0
2007-06-13,5.6274,5.6995,5.6274,5.6995,40335,0
2007-06-14,5.678,5.7494,5.6707,5.678,38809,0
2007-06-15,5.6707,5.7139,5.6707,5.7066,19268,0
2007-06-18,5.6486,5.7139,5.6486,5.6921,53217,0
2007-06-19,5.6636,5.6995,5.6636,5.6707,44359,0
2007-06-20,5.6422,5.6707,5.6344,5.6486,28140,0
2007-06-21,5.6486,5.678,5.5838,5.6422,60015,0
2007-06-22,5.5908,5.5988,5.5621,5.5696,20377,0
2007-06-25,5.5908,5.6054,5.5552,5.5838,27443,0
2007-06-26,5.5552,5.5988,5.5194,5.5552,48516,0
2007-06-27,5.5552,5.5988,5.5552,5.5908,48378,0
2007-06-28,5.5696,5.6344,5.5696,5.6128,53642,0
2007-06-29,5.6562,5.6852,5.6274,5.6852,72771,0
2007-07-02,5.678,5.6995,5.6707,5.6995,25777,0
2007-07-03,5.6707,5.6995,5.6707,5.6995,1529,0
2007-07-05,5.6422,5.6995,5.6422,5.6636,56413,0
2007-07-06,5.678,5.7212,5.6422,5.6636,31595,0
2007-07-09,5.6707,5.6921,5.6707,5.6921,8458,0
2007-07-10,5.678,5.6995,5.678,5.6995,10118,0
2007-07-11,5.6707,5.6852,5.6486,5.6562,47959,0
2007-07-12,5.6422,5.6852,5.6344,5.6344,20098,0
2007-07-13,5.6422,6.0603,5.6274,5.6486,86077,0
2007-07-16,5.6344,5.6707,5.5838,5.5838,75959,0
2007-07-17,5.5265,5.6921,5.5265,5.6344,81779,0
2007-07-18,5.5988,5.6203,5.5621,5.5988,45875,0
2007-07-19,5.5908,5.6562,5.5194,5.577,83995,0
2007-07-20,5.6054,5.6203,5.5621,5.5988,35488,0
2007-07-23,5.6203,5.6422,5.5908,5.6054,26200,0
2007-07-24,5.5908,5.6486,5.5908,5.6203,46706,0
2007-07-25,5.6274,5.7139,5.6274,5.6921,51983,0
2007-07-26,5.6921,5.7212,5.5908,5.6128,74986,0
2007-07-27,5.6128,6.3487,5.6128,5.8512,294683,0
2007-07-30,5.9735,5.9735,5.8075,5.8799,29386,0
2007-07-31,5.9232,5.9232,5.8294,5.8294,50456,0
2007-08-01,5.7717,5.8442,5.7645,5.7717,55028,0
2007-08-02,5.7494,5.8442,5.7066,5.8005,46150,0
2007-08-03,5.743,5.8222,5.743,5.8147,44215,0
2007-08-06,5.7859,5.7932,5.743,5.743,35207,0
2007-08-07,5.7066,5.7574,5.7066,5.728,35764,0
2007-08-08,5.7357,5.7494,5.7066,5.7212,14693,0
2007-08-09,5.728,5.728,5.6203,5.6562,65563,0
2007-08-10,5.6344,5.6562,5.5908,5.6203,13171,0
2007-08-13,5.5908,5.6128,5.5696,5.6054,44635,0
2007-08-14,5.5988,5.5988,5.5621,5.5988,12475,0
2007-08-15,5.5696,5.5696,5.4537,5.498,58074,0
2007-08-16,5.4905,5.4905,5.317,5.4326,102435,0
2007-08-17,5.3892,5.6995,5.3892,5.5908,55582,0
2007-08-20,5.5908,5.7066,5.5908,5.6995,31326,0
2007-08-21,5.6486,5.6707,5.577,5.6562,49202,0
2007-08-22,5.6344,5.7066,5.6344,5.7066,13304,0
2007-08-23,5.6486,5.6636,5.6274,5.6562,33273,0
2007-08-24,5.6636,5.6707,5.6054,5.6344,9839,0
2007-08-27,5.5838,5.6203,5.548,5.5908,41589,0
2007-08-28,5.5988,5.6128,5.548,5.5621,28558,0
2007-08-29,5.5908,5.5908,5.5552,5.5908,14139,0
2007-08-30,5.5908,5.5908,5.5552,5.5838,31467,0
2007-08-31,5.6344,5.6562,5.5838,5.5988,29937,0
2007-09-04,5.5838,5.6203,5.4825,5.5265,54196,0
2007-09-05,5.5118,5.5332,5.5044,5.5194,33124,0
2007-09-06,5.5194,5.5409,5.498,5.5194,27862,0
2007-09-07,5.5118,5.6203,5.5118,5.6128,27024,0
2007-09-10,5.6128,5.6422,5.5838,5.6422,23285,0
2007-09-11,5.6274,5.678,5.6274,5.678,18431,0
2007-09-12,5.678,5.6995,5.6422,5.6636,21625,0
2007-09-13,5.6422,5.6636,5.5552,5.5908,42836,0
2007-09-14,5.5838,5.5838,5.5332,5.548,19962,0
2007-09-17,5.5696,5.6054,5.5118,5.5332,26060,0
2007-09-18,5.5332,5.6128,5.5118,5.577,56693,0
2007-09-19,5.5621,5.5696,5.5118,5.5696,26618,0
2007-09-20,5.5409,5.5552,5.4758,5.5118,38809,0
2007-09-21,5.4612,5.5332,5.4612,5.5332,19402,0
2007-09-24,5.5194,5.548,5.5118,5.548,7344,0
2007-09-25,5.548,5.5621,5.5332,5.5621,23423,0
2007-09-26,5.5265,5.5696,5.5118,5.5118,29937,0
2007-09-27,5.5118,5.5696,5.498,5.498,37003,0
2007-09-28,5.5409,5.548,5.5118,5.5118,29110,0
2007-10-01,5.5118,5.5838,5.5118,5.548,40195,0
2007-10-02,5.5409,5.5838,5.5409,5.5696,34930,0
2007-10-03,5.5696,5.5908,5.5552,5.5621,34100,0
2007-10-04,5.5696,5.5838,5.5409,5.5552,14550,0
2007-10-05,5.548,5.5552,5.4758,5.5332,43802,0
2007-10-08,5.5194,5.548,5.4825,5.5265,33820,0
2007-10-09,5.5194,5.5194,5.5044,5.5118,58212,0
2007-10-10,5.5044,5.548,5.498,5.5265,30908,0
2007-10-11,5.5194,5.5409,5.5194,5.5409,24123,0
2007-10-12,5.5194,5.5552,5.5118,5.5552,21345,0
2007-10-15,5.5696,5.577,5.4825,5.577,59608,0
2007-10-16,5.5552,5.5621,5.5118,5.5265,34930,0
2007-10-17,5.498,5.5552,5.4905,5.5332,23423,0
2007-10-18,5.5409,5.5552,5.5194,5.5552,6654,0
2007-10-19,5.5332,5.5696,5.5194,5.5552,13028,0
2007-10-22,5.5621,5.5696,5.498,5.5409,38397,0
2007-10-23,5.5332,5.6486,5.5265,5.6486,50035,0
2007-10-24,5.6274,5.6422,5.5621,5.5908,58634,0
2007-10-25,5.5696,5.5908,5.4825,5.4825,24255,0
2007-10-26,5.5621,5.5621,5.447,5.548,50178,0
2007-10-29,5.5409,5.5621,5.4758,5.5194,103543,0
2007-10-30,5.5118,5.6422,5.5118,5.5696,42557,0
2007-10-31,5.548,5.5988,5.5332,5.5908,28691,0
2007-11-01,5.5908,5.6344,5.5552,5.6344,16631,0
2007-11-02,5.6707,5.6707,5.5696,5.5908,25777,0
2007-11-05,5.5332,5.6128,5.4825,5.5552,58074,0
2007-11-06,5.5696,5.5696,5.4905,5.5194,26618,0
2007-11-07,5.498,5.498,5.4537,5.4537,15802,0
2007-11-08,5.4612,5.4825,5.3534,5.4326,50456,0
2007-11-09,5.3675,5.447,5.317,5.317,53920,0
2007-11-12,5.3242,5.3242,5.2237,5.2451,59886,0
2007-11-13,5.2519,5.3242,5.2519,5.31,78733,0
2007-11-14,5.3242,5.3605,5.2378,5.2519,59886,0
2007-11-15,5.2519,5.2519,5.1729,5.1946,59462,0
2007-11-16,5.2162,5.3319,5.1946,5.2086,74854,0
2007-11-19,5.2162,5.3023,5.2086,5.259,46019,0
2007-11-20,5.2378,5.3242,5.1799,5.2668,67086,0
2007-11-21,5.2237,5.3023,5.2086,5.2956,22178,0
2007-11-23,5.3242,5.3242,5.2237,5.2451,43667,0
2007-11-26,5.2668,5.2885,5.2162,5.2378,48378,0
2007-11-27,5.2738,5.3386,5.2668,5.3386,23423,0
2007-11-28,5.3319,5.3386,5.3023,5.3023,60157,0
2007-11-29,5.3242,5.3386,5.2956,5.2956,21901,0
2007-11-30,5.3675,5.3892,5.3023,5.346,71943,0
2007-12-03,5.31,5.375,5.3023,5.3386,44215,0
2007-12-04,5.2162,5.4105,5.2162,5.3534,91070,0
2007-12-05,5.3964,5.3964,5.346,5.3605,16082,0
2007-12-06,5.3819,5.4326,5.3534,5.3819,32153,0
2007-12-07,5.4181,5.4254,5.3605,5.3819,24948,0
2007-12-10,5.3819,5.4181,5.3605,5.3605,32432,0
2007-12-11,5.346,5.375,5.3023,5.3386,21901,0
2007-12-12,5.3675,5.375,5.3242,5.3386,25498,0
2007-12-13,5.3819,5.3819,5.2668,5.2668,60015,0
2007-12-14,5.3386,5.3386,5.2378,5.2885,39506,0
2007-12-17,5.2738,5.2806,5.2378,5.2378,88021,0
2007-12-18,5.2519,5.3319,5.2302,5.2302,70973,0
2007-12-19,5.2378,5.3242,5.2237,5.2738,107841,0
2007-12-20,5.2738,5.3023,5.1729,5.2237,111305,0
2007-12-21,5.2086,5.3242,5.1946,5.3242,110751,0
2007-12-24,5.317,5.3242,5.2806,5.3023,17329,0
2007-12-26,5.2806,5.2806,5.1946,5.2086,121423,0
2007-12-27,5.2086,5.2519,5.1729,5.1799,147966,0
2007-12-28,5.2451,5.2451,5.1729,5.1871,125048,0
2007-12-31,5.2016,5.2237,5.1799,5.2016,132338,0
2008-01-02,5.2086,5.259,5.1946,5.2451,61317,0
2008-01-03,5.2237,5.4181,5.2237,5.4181,44657,0
2008-01-04,5.375,5.5908,5.375,5.498,59327,0
2008-01-07,5.548,5.5696,5.4825,5.5332,74432,0
2008-01-08,5.5332,5.5332,5.447,5.4612,26339,0
2008-01-09,5.5044,5.5265,5.4537,5.5265,20513,0
2008-01-10,5.5044,5.6274,5.5044,5.5908,65702,0
2008-01-11,5.5838,5.6422,5.548,5.6128,28558,0
2008-01-14,5.5988,5.6274,5.5696,5.5988,25094,0
2008-01-15,5.6203,5.6203,5.5552,5.5908,15944,0
2008-01-16,5.5409,5.5696,5.5118,5.5265,37766,0
2008-01-17,5.5194,5.5194,5.3964,5.4038,51014,0
2008-01-18,5.4181,5.4398,5.3023,5.3023,46334,0
2008-01-22,5.2302,5.447,5.2237,5.447,61319,0
2008-01-23,5.4105,5.5265,5.4105,5.5194,52447,0
2008-01-24,5.5044,5.5194,5.447,5.4905,39288,0
2008-01-25,5.5044,5.5118,5.4612,5.498,51702,0
2008-01-28,5.4687,5.5194,5.4687,5.5044,22868,0
2008-01-29,5.4905,5.5265,5.4905,5.5265,43116,0
2008-01-30,5.5044,5.5265,5.4825,5.5194,30908,0
2008-01-31,5.5194,5.5409,5.5044,5.5409,29937,0
2008-02-01,5.5118,5.5908,5.5118,5.5696,28415,0
2008-02-04,5.5838,5.6274,5.5621,5.6203,16009,0
2008-02-05,5.6203,5.6203,5.5552,5.6203,23423,0
2008-02-06,5.6054,5.6422,5.5552,5.5696,54747,0
2008-02-07,5.5265,5.5908,5.5265,5.5696,37151,0
2008-02-08,5.5908,5.6128,5.5552,5.5908,35703,0
2008-02-11,5.5621,5.6636,5.5621,5.6054,21462,0
2008-02-12,5.6128,5.6486,5.577,5.6422,42275,0
2008-02-13,5.6486,5.6486,5.5838,5.6054,83027,0
2008-02-14,5.5552,5.5552,5.4105,5.447,94975,0
2008-02-15,5.4825,5.5194,5.4105,5.5194,48238,0
2008-02-19,5.4398,5.5552,5.4326,5.5552,84137,0
2008-02-20,5.447,5.4825,5.3892,5.447,79703,0
2008-02-21,5.4254,5.577,5.3892,5.548,81413,0
2008-02-22,5.548,5.6422,5.5409,5.5552,56408,0
2008-02-25,5.5265,5.6562,5.4905,5.6422,95571,0
2008-02-26,5.6274,5.6422,5.5265,5.5332,100630,0
2008-02-27,5.577,5.5908,5.4825,5.4825,64592,0
2008-02-28,5.4825,5.4825,5.3819,5.4038,46987,0
2008-02-29,5.3819,5.447,5.2668,5.4105,70695,0
2008-03-03,5.3605,5.4825,5.3605,5.4254,29937,0
2008-03-04,5.4687,5.5552,5.4326,5.548,49682,0
2008-03-05,5.5118,5.6562,5.5118,5.6128,75546,0
2008-03-06,5.6203,5.6636,5.548,5.548,83039,0
2008-03-07,5.5265,5.6636,5.4905,5.6562,103454,0
2008-03-10,5.6562,5.6636,5.5988,5.6274,78536,0
2008-03-11,5.6344,5.6707,5.5552,5.5908,77478,0
2008-03-12,5.6636,5.6636,5.4825,5.5044,105831,0
2008-03-13,5.5044,5.577,5.4537,5.4687,61402,0
2008-03-14,5.548,5.548,5.4537,5.4537,36243,0
2008-03-17,5.4612,5.4825,5.3386,5.3675,54429,0
2008-03-18,5.4105,5.4398,5.3605,5.3675,59902,0
2008-03-19,5.3605,5.4905,5.3605,5.4825,87544,0
2008-03-20,5.5265,5.5621,5.4537,5.5265,81363,0
2008-03-24,5.498,5.6054,5.4687,5.6054,62792,0
2008-03-25,5.5552,5.6562,5.5265,5.6274,79753,0
2008-03-26,5.6128,5.6274,5.577,5.6128,46621,0
2008-03-27,5.6422,5.6486,5.6054,5.6203,17329,0
2008-03-28,5.6486,5.6486,5.5409,5.548,62828,0
2008-03-31,5.5988,5.5988,5.5332,5.5552,24255,0
2008-04-01,5.5908,5.5908,5.5552,5.5552,22038,0
2008-04-02,5.5552,5.6562,5.5552,5.5908,27166,0
2008-04-03,5.6203,5.6203,5.5194,5.5409,77624,0
2008-04-04,5.5409,5.6636,5.5409,5.6203,54475,0
2008-04-07,5.6707,5.743,5.6128,5.6128,121833,0
2008-04-08,5.6562,5.6995,5.6274,5.6422,28691,0
2008-04-09,5.6344,5.7139,5.6054,5.6921,33959,0
2008-04-10,5.6921,5.728,5.6274,5.6274,97211,0
2008-04-11,5.6636,5.6852,5.5908,5.6562,49332,0
2008-04-14,5.6636,5.6921,5.5332,5.5332,124445,0
2008-04-15,5.577,5.577,5.5044,5.5194,30448,0
2008-04-16,5.5552,5.5621,5.5118,5.5118,26267,0
2008-04-17,5.548,5.6128,5.5194,5.5908,42746,0
2008-04-18,5.5908,5.6274,5.5696,5.5988,43027,0
2008-04-21,5.5988,5.5988,5.5696,5.5908,21264,0
2008-04-22,5.5908,5.6274,5.5265,5.6203,71748,0
2008-04-23,5.5988,5.6128,5.498,5.5265,169237,0
2008-04-24,5.5552,5.5552,5.4537,5.5332,163560,0
2008-04-25,5.577,5.577,5.5044,5.5409,53304,0
2008-04-28,5.5552,5.5552,5.4687,5.5044,115766,0
2008-04-29,5.498,5.5194,5.4612,5.4687,89792,0
2008-04-30,5.4758,5.4825,5.447,5.4758,90140,0
2008-05-01,5.4537,5.4825,5.447,5.4825,59995,0
2008-05-02,5.4825,5.498,5.4326,5.498,114404,0
2008-05-05,5.5118,5.5265,5.4758,5.498,39162,0
2008-05-06,5.5265,5.5621,5.5044,5.5409,85997,0
2008-05-07,5.5409,5.6203,5.5044,5.548,117883,0
2008-05-08,5.5696,5.6128,5.5194,5.6128,58830,0
2008-05-09,5.6203,5.6636,5.6054,5.6562,69950,0
2008-05-12,5.6852,5.6921,5.6203,5.6921,23494,0
2008-05-13,5.7357,5.7717,5.678,5.7066,135717,0
2008-05-14,5.728,5.7717,5.7066,5.7212,93078,0
2008-05-15,5.7645,5.8005,5.7066,5.7357,64441,0
2008-05-16,5.7139,5.7494,5.7066,5.7357,20550,0
2008-05-19,5.7859,5.7859,5.7357,5.7574,20131,0
2008-05-20,5.8075,5.8364,5.7357,5.743,91838,0
2008-05-21,5.7357,5.7645,5.6274,5.6486,96980,0
2008-05-22,5.6203,5.6344,5.5988,5.6128,46974,0
2008-05-23,5.678,5.6995,5.6274,5.6344,69770,0
2008-05-27,5.7645,5.7645,5.6054,5.6203,79217,0
2008-05-28,5.6852,5.6921,5.6274,5.6636,61962,0
2008-05-29,5.7212,5.7788,5.7139,5.7357,68957,0
2008-05-30,5.7212,5.7645,5.7212,5.7494,32778,0
2008-06-02,5.7645,5.8075,5.743,5.8005,46469,0
2008-06-03,5.8294,5.8442,5.7859,5.8005,115669,0
2008-06-04,5.9014,5.9014,5.743,5.743,49728,0
2008-06-05,5.8005,5.8799,5.7357,5.8364,102534,0
2008-06-06,5.8579,5.8727,5.6921,5.7357,143344,0
2008-06-09,5.7859,5.7859,5.7066,5.7645,27712,0
2008-06-10,5.7645,5.8075,5.7139,5.8005,44304,0
2008-06-11,5.8364,5.9014,5.7932,5.8364,53541,0
2008-06-12,5.8799,5.9155,5.8442,5.8579,27279,0
2008-06-13,5.9014,5.9014,5.8294,5.8655,68273,0
2008-06-16,5.9088,5.9155,5.8512,5.8655,37270,0
2008-06-17,5.9088,5.952,5.8579,5.8799,62198,0
2008-06-18,5.8727,5.952,5.7859,5.8727,76845,0
2008-06-19,5.9155,5.9807,5.8727,5.9665,61378,0
2008-06-20,5.9155,6.1758,5.8944,5.9232,36622,0
2008-06-23,6.0527,6.0527,5.7574,5.8005,35169,0
2008-06-24,5.9088,5.9449,5.8005,5.8727,41013,0
2008-06-25,5.988,6.0743,5.8579,5.8799,49450,0
2008-06-26,5.9014,5.9951,5.8655,5.9155,54245,0
2008-06-27,5.9155,5.9449,5.9014,5.9155,21553,0
2008-06-30,5.952,6.0672,5.9302,6.0168,59907,0
2008-07-01,6.0527,6.0603,5.9232,6.024,73422,0
2008-07-02,6.0168,6.0313,5.8512,5.9735,64109,0
2008-07-03,6.0603,6.0672,5.9155,5.9155,40934,0
2008-07-07,5.8868,6.0168,5.8727,5.952,61380,0
2008-07-08,6.0168,6.0168,5.9155,5.9592,35216,0
2008-07-09,5.9302,6.0527,5.9302,6.0386,14247,0
2008-07-10,6.1177,6.1177,5.952,5.952,39994,0
2008-07-11,5.9232,5.9232,5.5265,5.5988,212954,0
2008-07-14,5.728,5.728,5.6562,5.6636,51941,0
2008-07-15,5.6995,5.6995,5.4326,5.498,119804,0
2008-07-16,5.548,5.6562,5.4825,5.6562,35030,0
2008-07-17,5.6562,5.7139,5.6344,5.6636,64724,0
2008-07-18,5.6995,5.7066,5.6422,5.6636,46397,0
2008-07-21,5.5552,5.6344,5.5552,5.5988,35886,0
2008-07-22,5.5988,5.6422,5.5696,5.6422,37388,0
2008-07-23,5.6203,5.6422,5.5838,5.6274,40011,0
2008-07-24,5.5908,5.6128,5.5696,5.5838,27074,0
2008-07-25,5.6203,5.6422,5.5988,5.6128,14481,0
2008-07-28,5.6128,5.6422,5.4758,5.5332,64163,0
2008-07-29,5.5552,5.6128,5.5552,5.6054,37351,0
2008-07-30,5.6344,5.6422,5.6344,5.6422,24557,0
2008-07-31,5.5409,5.6344,5.5194,5.6128,28726,0
2008-08-01,5.5332,5.5908,5.5332,5.5908,16809,0
2008-08-04,5.577,5.5908,5.5044,5.5908,32244,0
2008-08-05,5.5621,5.5908,5.5621,5.577,2632,0
2008-08-06,5.5838,5.5838,5.5194,5.5552,41034,0
2008-08-07,5.5838,5.5908,5.5118,5.5118,24372,0
2008-08-08,5.5265,5.5908,5.5118,5.5696,26334,0
2008-08-11,5.5552,5.6636,5.5552,5.6486,48539,0
2008-08-12,5.6274,5.7357,5.6274,5.7357,19202,0
2008-08-13,5.728,5.9592,5.6636,5.7717,25498,0
2008-08-14,5.7717,5.952,5.6995,5.8075,46076,0
2008-08-15,5.8147,5.8147,5.6636,5.7212,38809,0
2008-08-18,5.743,5.8364,5.6852,5.8147,26288,0
2008-08-19,5.8075,5.8294,5.7717,5.7788,29451,0
2008-08-20,5.743,5.8075,5.6344,5.728,35673,0
2008-08-21,5.728,5.728,5.6274,5.6344,20221,0
2008-08-22,5.6562,5.6636,5.6274,5.6486,15741,0
2008-08-25,5.6562,5.6921,5.6422,5.6636,30757,0
2008-08-26,5.6274,5.6921,5.6203,5.6636,39260,0
2008-08-27,5.6852,5.6995,5.6274,5.6852,35660,0
2008-08-28,5.6921,5.7212,5.6274,5.6995,65547,0
2008-08-29,5.7212,5.743,5.6344,5.6921,33280,0
2008-09-02,5.6852,5.6921,5.6344,5.678,35680,0
2008-09-03,5.6422,5.6707,5.5908,5.6128,39994,0
2008-09-04,5.5696,5.678,5.548,5.6128,137555,0
2008-09-05,5.6128,5.728,5.6128,5.728,36422,0
2008-09-08,5.7066,5.7717,5.6921,5.7066,36451,0
2008-09-09,5.7139,5.743,5.6054,5.6054,25671,0
2008-09-10,5.6562,5.6562,5.5621,5.5838,55034,0
2008-09-11,5.6054,5.6054,5.4326,5.4326,44629,0
2008-09-12,5.4687,5.4825,5.4038,5.4105,62923,0
2008-09-15,5.3386,5.4825,5.3242,5.3319,64230,0
2008-09-16,5.4038,5.5552,5.259,5.317,36382,0
2008-09-17,5.317,5.3534,5.0859,5.0935,29939,0
2008-09-18,5.1008,5.1515,4.3574,4.7327,116753,0
2008-09-19,5.0506,5.1871,5.0506,5.1656,33954,0
2008-09-22,5.1729,5.1729,5.0506,5.1077,26021,0
2008-09-23,5.1223,5.1656,5.079,5.1293,59346,0
2008-09-24,5.043,5.1729,5.043,5.1436,33184,0
2008-09-25,5.043,5.0935,5.043,5.043,35794,0
2008-09-26,5.043,5.043,4.4298,4.9637,67949,0
2008-09-29,4.9782,4.9782,4.7185,4.8484,97675,0
2008-09-30,4.8048,4.9347,4.7617,4.9347,40467,0
2008-10-01,4.7617,4.9782,4.7617,4.9637,74980,0
2008-10-02,4.9347,4.9996,4.9347,4.9418,32968,0
2008-10-03,5.043,5.043,4.8191,4.8191,52623,0
2008-10-06,4.5521,4.5521,4.004,4.1701,174959,0
2008-10-07,4.2565,4.5309,4.2565,4.3147,91032,0
2008-10-08,4.1554,4.747,4.1554,4.6388,160586,0
2008-10-09,4.6535,4.6823,4.2927,4.4513,107983,0
2008-10-10,5.3534,5.3534,3.6942,4.4731,177482,0
2008-10-13,4.3362,4.8048,4.3362,4.5091,85590,0
2008-10-14,4.7327,4.7327,4.48,4.48,75549,0
2008-10-15,4.4731,4.48,4.2997,4.2997,56200,0
2008-10-16,4.1197,4.5091,4.0763,4.4944,92879,0
2008-10-17,4.4731,4.7617,4.4298,4.6169,88788,0
2008-10-20,4.6823,5.0572,4.6169,5.0141,118262,0
2008-10-21,5.0859,5.0859,4.8339,4.9418,98848,0
2008-10-22,4.884,4.9925,4.6968,4.9562,50053,0
2008-10-23,4.9849,5.1077,4.9849,5.0718,46965,0
2008-10-24,4.7617,5.1077,4.7541,5.1077,77580,0
2008-10-27,5.0506,5.1436,4.9849,5.0506,52372,0
2008-10-28,5.0859,5.1077,4.9418,4.9782,101803,0
2008-10-29,4.9782,5.0066,4.7254,4.7254,129558,0
2008-10-30,4.7327,4.776,4.6169,4.6535,85705,0
2008-10-31,4.7327,4.8557,4.6535,4.7112,61224,0
2008-11-03,4.6968,4.8048,4.6968,4.7254,36987,0
2008-11-04,4.7975,4.8985,4.7975,4.884,42696,0
2008-11-05,4.9061,5.0506,4.9061,4.9418,73054,0
2008-11-06,5.0283,5.0859,4.9849,5.0506,49549,0
2008-11-07,5.0645,5.1223,4.9996,5.0572,40028,0
2008-11-10,5.1008,5.1436,5.0572,5.1293,43286,0
2008-11-11,5.1293,5.1582,5.1151,5.1436,17063,0
2008-11-12,5.1151,5.2302,4.9491,5.1367,58367,0
2008-11-13,4.9996,5.3242,4.9491,5.1946,58268,0
2008-11-14,5.1223,5.1946,5.1151,5.1799,32281,0
2008-11-17,5.1223,5.1223,5.0572,5.1008,24265,0
2008-11-18,5.0935,5.1582,5.0506,5.1293,37944,0
2008-11-19,5.1582,5.1582,4.877,4.877,51445,0
2008-11-20,4.877,5.0357,4.8339,4.8339,88610,0
2008-11-21,4.92,4.92,4.3283,4.3283,116807,0
2008-11-24,4.3648,4.5454,4.3503,4.4731,99292,0
2008-11-25,4.5594,4.5594,4.2132,4.3574,177724,0
2008-11-26,4.3937,4.5309,4.3503,4.5237,91905,0
2008-11-28,4.4298,4.5454,4.3648,4.4658,52532,0
2008-12-01,4.4009,4.4944,4.3147,4.3434,74223,0
2008-12-02,4.3066,4.5309,4.2997,4.5309,41896,0
2008-12-03,4.4876,4.5454,4.4658,4.5237,59949,0
2008-12-04,4.5091,4.5237,4.437,4.48,49823,0
2008-12-05,4.48,4.5237,4.3648,4.5237,44932,0
2008-12-08,4.5019,4.6248,4.4438,4.6169,81378,0
2008-12-09,4.6318,4.6894,4.4009,4.437,79204,0
2008-12-10,4.5237,4.7399,4.5237,4.6169,87940,0
2008-12-11,4.5454,4.5454,4.3648,4.437,90936,0
2008-12-12,4.1988,4.3648,4.1485,4.3283,103955,0
2008-12-15,4.2927,4.4009,4.2277,4.3283,78462,0
2008-12-16,4.3283,4.3283,4.2202,4.3283,84576,0
2008-12-17,4.3283,4.7185,4.3147,4.7185,70232,0
2008-12-18,4.7617,4.877,4.5521,4.877,54616,0
2008-12-19,4.7617,5.1799,4.6894,5.0141,78809,0
2008-12-22,5.0506,5.0506,4.437,4.5091,115319,0
2008-12-23,4.4731,4.6535,4.4658,4.5669,58339,0
2008-12-24,4.5669,4.5951,4.5019,4.5163,48287,0
2008-12-26,4.5737,4.5737,4.5091,4.5454,54607,0
2008-12-29,4.5737,4.6098,4.5091,4.5379,56398,0
2008-12-30,4.5237,4.6461,4.4731,4.6318,120601,0
2008-12-31,4.5814,4.7254,4.5237,4.6461,99210,0
2009-01-02,4.5951,5.043,4.5951,4.8048,27272,0
2009-01-05,4.7254,5.0141,4.7254,5.0141,47043,0
2009-01-06,5.0141,5.0859,4.8122,4.877,65050,0
2009-01-07,4.8484,4.8484,4.7039,4.7039,54213,0
2009-01-08,4.6751,4.7907,4.6535,4.7112,79857,0
2009-01-09,4.6751,4.7829,4.6535,4.7541,36191,0
2009-01-12,4.877,4.877,4.7617,4.8191,75721,0
2009-01-13,4.7975,4.7975,4.6388,4.6388,50686,0
2009-01-14,4.6318,4.6894,4.5814,4.6098,72826,0
2009-01-15,4.5884,4.6169,4.4658,4.5309,67302,0
2009-01-16,4.5091,4.6751,4.4944,4.6751,45438,0
2009-01-20,4.8699,4.8699,4.6535,4.7327,40783,0
2009-01-21,4.6968,4.7254,4.6248,4.7254,17329,0
2009-01-22,4.6318,4.8191,4.6318,4.8191,25243,0
2009-01-23,4.7254,4.8339,4.7254,4.7829,45693,0
2009-01-26,4.7907,4.8339,4.7039,4.7541,26972,0
2009-01-27,4.7399,4.747,4.6751,4.747,48448,0
2009-01-28,4.7541,4.884,4.747,4.8191,27277,0
2009-01-29,4.9491,4.9782,4.6968,4.8699,42380,0
2009-01-30,4.9706,4.9706,4.8699,4.9347,33620,0
2009-02-02,4.8914,5.0141,4.8699,5.0141,52398,0
2009-02-03,4.9782,4.9996,4.884,4.9637,15040,0
2009-02-04,4.9637,4.9782,4.8624,4.8699,30992,0
2009-02-05,4.8484,4.9061,4.8484,4.9061,11639,0
2009-02-06,4.8407,4.9562,4.6968,4.8557,45323,0
2009-02-09,4.8624,4.9418,4.8339,4.9418,47525,0
2009-02-10,4.9061,4.9272,4.8339,4.8339,50712,0
2009-02-11,4.8699,4.877,4.7829,4.8407,23299,0
2009-02-12,4.8699,5.0066,4.8122,4.884,42268,0
2009-02-13,4.9061,4.9782,4.7975,4.884,43158,0
2009-02-17,4.8484,4.8484,4.6968,4.7039,13827,0
2009-02-18,4.6751,4.7617,4.4944,4.4944,77270,0
2009-02-19,4.4944,4.5454,4.3937,4.4731,79575,0
2009-02-20,4.3791,4.6169,4.3362,4.3791,75178,0
2009-02-23,4.437,4.5379,4.437,4.5091,57949,0
2009-02-24,4.6823,5.4105,4.6388,5.0859,93547,0
2009-02-25,5.0283,5.0859,4.9782,5.0506,69643,0
2009-02-26,5.5838,5.5838,5.043,5.259,132796,0
2009-02-27,5.259,5.2668,5.0645,5.0645,99590,0
2009-03-02,5.1871,5.1946,4.8699,4.9706,93562,0
2009-03-03,4.8267,5.1293,4.8267,4.8914,68269,0
2009-03-04,4.9131,5.1582,4.9131,5.1008,53051,0
2009-03-05,5.1515,5.1946,4.9996,5.0066,102786,0
2009-03-06,5.0935,5.1871,4.9782,5.1871,61625,0
2009-03-09,5.0859,5.1077,4.9782,4.9849,70721,0
2009-03-10,5.0506,5.1582,4.9925,5.0572,108720,0
2009-03-11,5.0859,5.1367,5.0572,5.0935,40653,0
2009-03-12,5.0506,5.1946,5.0506,5.1582,50280,0
2009-03-13,5.1223,5.1946,5.1223,5.1582,52364,0
2009-03-16,5.1946,5.2237,5.1582,5.1946,21926,0
2009-03-17,5.259,5.259,5.1293,5.2016,63598,0
2009-03-18,5.1515,5.1582,5.0718,5.0718,47354,0
2009-03-19,5.1871,5.1946,5.0935,5.1515,28152,0
2009-03-20,5.1077,5.1077,4.9849,5.0859,34468,0
2009-03-23,5.1799,5.1946,5.1223,5.1436,31589,0
2009-03-24,5.0718,5.1367,5.0506,5.0935,33881,0
2009-03-25,5.043,5.0935,4.92,5.0141,51403,0
2009-03-26,5.043,5.2668,5.0141,5.2302,70812,0
2009-03-27,5.2451,5.3675,5.2016,5.3023,85769,0
2009-03-30,5.2519,5.2519,5.0216,5.0283,37308,0
2009-03-31,5.043,5.1515,5.043,5.0859,50165,0
2009-04-01,5.1871,5.3386,5.079,5.2378,60610,0
2009-04-02,5.3023,5.3023,5.1729,5.1729,43618,0
2009-04-03,5.2086,5.2162,5.1223,5.1871,18696,0
2009-04-06,5.1729,5.1729,5.0572,5.1367,36529,0
2009-04-07,5.0718,5.2302,5.043,5.2302,34055,0
2009-04-08,5.2378,5.2668,5.0935,5.0935,43445,0
2009-04-09,5.1367,5.2086,5.1293,5.2016,30721,0
2009-04-13,5.1293,5.1582,5.0572,5.1293,31966,0
2009-04-14,5.4758,5.4758,5.0572,5.1223,68758,0
2009-04-15,5.0859,5.2237,5.079,5.1946,24565,0
2009-04-16,5.1946,5.2016,5.1436,5.2016,39689,0
2009-04-17,5.2237,5.2237,5.0935,5.1946,34962,0
2009-04-20,5.1946,5.1946,5.0859,5.1077,21068,0
2009-04-21,5.1436,5.2237,5.1223,5.1871,41184,0
2009-04-22,5.1656,5.2302,5.1515,5.1582,69889,0
2009-04-23,5.1223,5.2302,5.1223,5.1729,39692,0
2009-04-24,5.2237,5.2237,5.1077,5.1077,60346,0
2009-04-27,5.1367,5.2086,5.1367,5.1729,14389,0
2009-04-28,5.1729,5.2885,5.1729,5.2806,40716,0
2009-04-29,5.259,5.2668,5.0859,5.1367,72139,0
2009-04-30,5.1367,5.1729,5.1008,5.1367,20064,0
2009-05-01,5.1436,5.1799,5.1367,5.1729,16364,0
2009-05-04,5.2668,5.2806,5.1871,5.2086,57530,0
2009-05-05,5.2519,5.259,5.1799,5.1799,16591,0
2009-05-06,5.1871,5.2302,5.1367,5.1436,38729,0
2009-05-07,5.1582,5.1582,5.1008,5.1582,48006,0
2009-05-08,5.1582,5.1729,5.1515,5.1656,35220,0
2009-05-11,5.1436,5.1515,5.1077,5.1151,56126,0
2009-05-12,5.1077,5.1436,5.0216,5.0506,88226,0
2009-05-13,5.0935,5.1008,5.0506,5.0935,98893,0
2009-05-14,5.1077,5.1799,5.1077,5.1436,81951,0
2009-05-15,5.1582,5.259,5.1008,5.1582,52156,0
2009-05-18,5.1871,5.2806,5.1436,5.1656,43162,0
2009-05-19,5.1656,5.1946,5.1367,5.1582,45986,0
2009-05-20,5.1515,5.1582,5.1223,5.1582,17703,0
2009-05-21,5.1729,5.2302,5.1077,5.1436,77464,0
2009-05-22,5.1223,5.1436,5.1077,5.1293,38805,0
2009-05-26,5.1871,5.1871,5.0141,5.1799,43185,0
2009-05-27,5.1656,5.1656,5.1436,5.1656,14096,0
2009-05-28,5.1515,5.1582,5.1008,5.1008,31178,0
2009-05-29,5.1223,5.1223,5.1008,5.1151,19696,0
2009-06-01,5.1515,5.1515,5.079,5.1223,84593,0
2009-06-02,5.1223,5.1223,5.0572,5.1151,62107,0
2009-06-03,5.1367,5.1656,5.0718,5.1223,68495,0
2009-06-04,5.1077,5.1729,5.0935,5.1729,54615,0
2009-06-05,5.1656,5.2086,5.1367,5.1515,52331,0
2009-06-08,5.1436,5.1799,5.1367,5.1799,8986,0
2009-06-09,5.1729,5.1799,5.1223,5.1582,17879,0
2009-06-10,5.1367,5.1367,5.0572,5.0935,47780,0
2009-06-11,5.1151,5.1223,5.0572,5.1008,42811,0
2009-06-12,5.079,5.1151,5.0718,5.1151,31512,0
2009-06-15,5.079,5.079,4.7254,4.8914,214678,0
2009-06-16,4.8914,4.9706,4.884,4.9418,123358,0
2009-06-17,4.9637,4.9925,4.8985,4.9782,88593,0
2009-06-18,4.9347,4.9637,4.9061,4.9562,47257,0
2009-06-19,4.9706,4.9706,4.8699,4.9061,42271,0
2009-06-22,4.92,4.9418,4.8699,4.884,39984,0
2009-06-23,4.8624,4.9347,4.8624,4.884,56844,0
2009-06-24,4.884,4.92,4.884,4.8985,43191,0
2009-06-25,4.8699,4.9347,4.8699,4.9347,68223,0
2009-06-26,4.8985,4.9637,4.8699,4.8914,61669,0
2009-06-29,4.9347,4.9562,4.9061,4.9418,48160,0
2009-06-30,4.92,4.9562,4.8699,4.9418,30161,0
2009-07-01,4.9061,4.9637,4.9061,4.9418,24668,0
2009-07-02,4.9061,4.9347,4.9061,4.92,11869,0
2009-07-06,4.8267,4.8914,4.8191,4.8407,51166,0
2009-07-07,4.877,4.8914,4.8407,4.8914,40120,0
2009-07-08,4.9061,4.9061,4.8267,4.8985,64410,0
2009-07-09,4.9131,4.9562,4.8699,4.9562,83049,0
2009-07-10,4.9706,5.0357,4.9491,4.9925,45357,0
2009-07-13,4.9637,5.0066,4.92,4.9562,30803,0
2009-07-14,4.9637,5.0357,4.9418,4.9925,97890,0
2009-07-15,4.9706,4.9996,4.9562,4.9637,45356,0
2009-07-16,4.9706,4.9925,4.9418,4.9562,38982,0
2009-07-17,4.9562,4.9782,4.92,4.9706,51078,0
2009-07-20,4.9706,5.0572,4.9706,5.0572,54283,0
2009-07-21,5.1008,5.1293,5.0283,5.1223,62504,0
2009-07-22,5.0935,5.0935,5.0141,5.0506,43712,0
2009-07-23,5.0357,5.0506,5.0141,5.043,42865,0
2009-07-24,5.0216,5.0645,5.0216,5.0357,63640,0
2009-07-27,5.0506,5.1582,5.0357,5.0645,50382,0
2009-07-28,5.1008,5.2162,5.079,5.0859,55286,0
2009-07-29,5.1008,5.2885,5.0357,5.079,76209,0
2009-07-30,5.079,5.2668,5.079,5.1946,63895,0
2009-07-31,5.2738,5.2738,5.1223,5.1436,19953,0
2009-08-03,5.1871,5.2885,5.1656,5.2885,35926,0
2009-08-04,5.317,5.3319,5.2162,5.3023,50750,0
2009-08-05,5.2956,5.3023,5.2451,5.2806,19271,0
2009-08-06,5.2806,5.2806,5.1436,5.1656,33342,0
2009-08-07,5.2086,5.2738,5.1293,5.259,47373,0
2009-08-10,5.2956,5.3242,5.2237,5.2451,37412,0
2009-08-11,5.3023,5.3023,5.2237,5.2668,21379,0
2009-08-12,5.2885,5.3534,5.2668,5.346,45231,0
2009-08-13,5.3386,5.3386,5.2956,5.317,19970,0
2009-08-14,5.3319,5.3819,5.3319,5.3319,26685,0
2009-08-17,5.3023,5.3675,5.1582,5.2086,81840,0
2009-08-18,5.1582,5.2302,5.0718,5.1799,221682,0
2009-08-19,5.1293,5.1946,5.1293,5.1656,23657,0
2009-08-20,5.1515,5.2086,5.1293,5.1729,78417,0
2009-08-21,5.1515,5.1871,5.1151,5.1582,60211,0
2009-08-24,5.1223,5.1582,5.1151,5.1367,40214,0
2009-08-25,5.1582,5.1656,5.1367,5.1656,12592,0
2009-08-26,5.1515,5.1656,5.1223,5.1656,42334,0
2009-08-27,5.1799,5.1799,5.1008,5.1515,93388,0
2009-08-28,5.317,5.317,5.1223,5.1367,83620,0
2009-08-31,5.1515,5.1799,5.1223,5.1515,36796,0
2009-09-01,5.1515,5.1871,5.1223,5.1871,73773,0
2009-09-02,5.1436,5.2016,5.1436,5.2016,39577,0
2009-09-03,5.1946,5.2451,5.1582,5.2451,44452,0
2009-09-04,5.2162,5.2956,5.2162,5.2806,13491,0
2009-09-08,5.2806,5.3319,5.2451,5.3319,46472,0
2009-09-09,5.317,5.3319,5.2806,5.317,30888,0
2009-09-10,5.31,5.31,5.2668,5.2956,40579,0
2009-09-11,5.2956,5.3023,5.259,5.2668,58500,0
2009-09-14,5.2668,5.4105,5.2668,5.375,48609,0
2009-09-15,5.3534,5.4105,5.3242,5.3386,76647,0
2009-09-16,5.317,5.346,5.31,5.31,21971,0
2009-09-17,5.3319,5.346,5.2451,5.2738,80447,0
2009-09-18,5.2451,5.3023,5.2451,5.3023,21423,0
2009-09-21,5.2738,5.3242,5.2668,5.3242,20888,0
2009-09-22,5.3605,5.3605,5.31,5.317,40958,0
2009-09-23,5.3023,5.317,5.2519,5.2885,43846,0
2009-09-24,5.2519,5.3386,5.2519,5.3386,38877,0
2009-09-25,5.4326,5.4326,5.3023,5.3605,76532,0
2009-09-28,5.3675,5.3675,5.3242,5.3534,25190,0
2009-09-29,5.375,5.4105,5.3242,5.375,40420,0
2009-09-30,5.3819,5.4038,5.3675,5.4038,22747,0
2009-10-01,5.375,5.4398,5.3675,5.4398,38701,0
2009-10-02,5.3892,5.4254,5.346,5.3964,44749,0
2009-10-05,5.375,5.4825,5.375,5.4181,57650,0
2009-10-06,5.4181,5.4181,5.3675,5.3675,62662,0
2009-10-07,5.3675,5.447,5.3675,5.4181,36660,0
2009-10-08,5.4181,5.447,5.4105,5.4105,47203,0
2009-10-09,5.4398,5.4398,5.346,5.3605,68314,0
2009-10-12,5.3605,5.375,5.1871,5.1871,114132,0
2009-10-13,5.1946,5.2956,5.1946,5.2302,56198,0
2009-10-14,5.2806,5.3242,5.1946,5.1946,81297,0
2009-10-15,5.1656,5.2086,5.1656,5.1946,32176,0
2009-10-16,5.2738,5.31,5.1946,5.2451,61127,0
2009-10-19,5.2451,5.317,5.2302,5.2378,41351,0
2009-10-20,5.2451,5.3819,5.2302,5.31,45253,0
2009-10-21,5.2738,5.3242,5.2302,5.2378,42482,0
2009-10-22,5.2302,5.3023,5.2237,5.2738,34464,0
2009-10-23,5.3675,5.375,5.2738,5.3386,52664,0
2009-10-26,5.2806,5.31,5.2668,5.2956,61887,0
2009-10-27,5.2956,5.3023,5.2738,5.2806,39533,0
2009-10-28,5.2668,5.31,5.2668,5.2738,15322,0
2009-10-29,5.2302,5.31,5.1946,5.1946,86671,0
2009-10-30,5.4105,5.4105,5.2086,5.2302,32650,0
2009-11-02,5.2086,5.3242,5.1871,5.2668,42207,0
2009-11-03,5.2885,5.2885,5.1946,5.2519,38643,0
2009-11-04,5.2451,5.3023,5.2302,5.3023,89972,0
2009-11-05,5.2885,5.3023,5.2806,5.2806,94907,0
2009-11-06,5.2806,5.3023,5.2519,5.3023,52764,0
2009-11-09,5.447,5.447,5.2885,5.3534,65773,0
2009-11-10,5.3534,5.4105,5.3023,5.4038,64535,0
2009-11-11,5.3964,5.4612,5.3964,5.4612,24053,0
2009-11-12,5.4612,5.4825,5.4398,5.4612,81472,0
2009-11-13,5.4105,5.4612,5.3819,5.3892,74825,0
2009-11-16,5.3819,5.3964,5.3819,5.3964,23632,0
2009-11-17,5.375,5.4825,5.3534,5.4038,71171,0
2009-11-18,5.4105,5.4612,5.3892,5.4254,43305,0
2009-11-19,5.4825,5.4825,5.3892,5.4398,41807,0
2009-11-20,5.447,5.4825,5.4105,5.4326,40947,0
2009-11-23,5.4326,5.447,5.3964,5.3964,35181,0
2009-11-24,5.3964,5.447,5.3819,5.4254,49385,0
2009-11-25,5.447,5.4537,5.3964,5.4105,29400,0
2009-11-27,5.7645,5.7645,5.346,5.346,42116,0
2009-11-30,5.3964,5.4038,5.317,5.3964,55413,0
2009-12-01,5.346,5.4181,5.346,5.3675,44553,0
2009-12-02,5.375,5.4326,5.375,5.3892,25812,0
2009-12-03,5.3964,5.4254,5.3892,5.3892,25149,0
2009-12-04,5.4398,5.447,5.3605,5.3892,42155,0
2009-12-07,5.4105,5.4105,5.3534,5.3534,39081,0
2009-12-08,5.3605,5.3675,5.3386,5.3534,46660,0
2009-12-09,5.3534,5.4181,5.3534,5.3605,55753,0
2009-12-10,5.3605,5.4038,5.3319,5.3892,86453,0
2009-12-11,5.375,5.4038,5.375,5.4038,40514,0
2009-12-14,5.4105,5.4326,5.3819,5.4326,73521,0
2009-12-15,5.4398,5.4687,5.4105,5.447,36431,0
2009-12-16,5.4105,5.4105,5.346,5.3819,32715,0
2009-12-17,5.3892,5.3964,5.3534,5.3605,13944,0
2009-12-18,5.3534,5.3534,5.346,5.3534,44705,0
2009-12-21,5.3534,5.3819,5.346,5.3534,28386,0
2009-12-22,5.3534,5.4254,5.346,5.375,56854,0
2009-12-23,5.4181,5.4181,5.3605,5.3605,25880,0
2009-12-24,5.3605,5.3819,5.3534,5.3534,9537,0
2009-12-28,5.4758,5.4758,5.3386,5.3386,53944,0
2009-12-29,5.375,5.3819,5.3023,5.3386,50077,0
2009-12-30,5.2956,5.3892,5.2956,5.375,28852,0
2009-12-31,5.5118,5.5118,5.346,5.3605,26892,0
2010-01-04,5.3605,5.3605,5.31,5.3386,52394,0
2010-01-05,5.3242,5.3605,5.3023,5.31,57985,0
2010-01-06,5.317,5.3675,5.3023,5.3605,69836,0
2010-01-07,5.346,5.3892,5.3242,5.3675,28862,0
2010-01-08,5.3675,5.3964,5.3242,5.3675,48816,0
2010-01-11,5.3675,5.3892,5.346,5.3675,16316,0
2010-01-12,5.3605,5.4105,5.346,5.4038,42437,0
2010-01-13,5.3819,5.4105,5.3819,5.4038,27729,0
2010-01-14,5.3964,5.447,5.375,5.447,36125,0
2010-01-15,5.4398,5.447,5.4181,5.4326,38668,0
2010-01-19,5.4181,5.4326,5.3819,5.4038,57677,0
2010-01-20,5.4038,5.4181,5.3892,5.4038,16389,0
2010-01-21,5.3892,5.4038,5.3534,5.3892,36112,0
2010-01-22,5.3675,5.3819,5.346,5.346,92983,0
2010-01-25,5.375,5.375,5.317,5.317,30873,0
2010-01-26,5.3242,5.3675,5.2668,5.3675,100613,0
2010-01-27,5.3386,5.3964,5.3386,5.3675,43226,0
2010-01-28,5.3605,5.3964,5.346,5.3892,9737,0
2010-01-29,5.3964,5.3964,5.2885,5.3023,51553,0
2010-02-01,5.3023,5.346,5.3023,5.346,33280,0
2010-02-02,5.3242,5.4038,5.3242,5.3964,46781,0
2010-02-03,5.4038,5.4038,5.3605,5.3819,30646,0
2010-02-04,5.3675,5.4038,5.3675,5.3675,18288,0
2010-02-05,5.375,5.375,5.3386,5.3605,26289,0
2010-02-08,5.3675,5.3675,5.346,5.3675,14566,0
2010-02-09,5.3386,5.375,5.3386,5.3605,24442,0
2010-02-10,5.3819,5.3892,5.375,5.375,27004,0
2010-02-11,5.3964,5.3964,5.375,5.3819,32183,0
2010-02-12,5.3964,5.4687,5.3964,5.4254,67783,0
2010-02-16,5.4537,5.4687,5.4038,5.4612,19612,0
2010-02-17,5.4105,5.4687,5.4105,5.4326,26871,0
2010-02-18,5.4181,5.4398,5.4105,5.4181,30196,0
2010-02-19,5.3964,5.447,5.3675,5.375,52266,0
2010-02-22,5.3605,5.3675,5.317,5.3605,59643,0
2010-02-23,5.3386,5.375,5.2302,5.2302,38797,0
2010-02-24,5.3242,5.375,5.259,5.346,37685,0
2010-02-25,5.3964,5.4612,5.3242,5.4398,52847,0
2010-02-26,5.4254,5.5332,5.4038,5.4825,88739,0
2010-03-01,5.4905,5.5621,5.447,5.5194,91039,0
2010-03-02,5.4905,5.5332,5.4326,5.4398,44547,0
2010-03-03,5.447,5.4758,5.3819,5.4254,69359,0
2010-03-04,5.4038,5.4398,5.4038,5.4254,33918,0
2010-03-05,5.4105,5.447,5.4105,5.4326,33107,0
2010-03-08,5.4687,5.4687,5.4254,5.4398,21688,0
2010-03-09,5.4612,5.4758,5.4326,5.4612,35821,0
2010-03-10,5.447,5.4758,5.4326,5.4398,34636,0
2010-03-11,5.4687,5.4687,5.3964,5.4038,71520,0
2010-03-12,5.3892,5.4038,5.3675,5.3892,68341,0
2010-03-15,5.4105,5.4105,5.3386,5.375,54222,0
2010-03-16,5.3534,5.3819,5.3386,5.375,67122,0
2010-03-17,5.3534,5.4038,5.3534,5.3675,25983,0
2010-03-18,5.375,5.3964,5.3675,5.3675,52261,0
2010-03-19,5.375,5.3964,5.3675,5.3675,19639,0
2010-03-22,5.3675,5.3892,5.3675,5.375,27333,0
2010-03-23,5.3675,5.4105,5.3675,5.3964,37991,0
2010-03-24,5.375,5.4038,5.3675,5.375,68174,0
2010-03-25,5.375,5.4254,5.375,5.4181,52099,0
2010-03-26,5.3892,5.4254,5.375,5.3892,57248,0
2010-03-29,5.3892,5.4254,5.3892,5.4254,52316,0
2010-03-30,5.4105,5.4254,5.3964,5.4181,34344,0
2010-03-31,5.3964,5.4254,5.3819,5.4254,29423,0
2010-04-01,5.4254,5.4254,5.3892,5.3892,35843,0
2010-04-05,5.4105,5.4105,5.3819,5.3892,50434,0
2010-04-06,5.3892,5.4398,5.3819,5.4398,49187,0
2010-04-07,5.447,5.447,5.4105,5.4105,32682,0
2010-04-08,5.4181,5.447,5.4181,5.447,31801,0
2010-04-09,5.4254,5.4398,5.3964,5.4181,37533,0
2010-04-12,5.4326,5.447,5.3964,5.4326,33335,0
2010-04-13,5.4105,5.4687,5.4038,5.4687,47834,0
2010-04-14,5.4687,5.498,5.4398,5.498,35124,0
2010-04-15,5.498,5.5044,5.4537,5.4612,27605,0
2010-04-16,5.447,5.5552,5.447,5.5332,34921,0
2010-04-19,5.4825,5.5696,5.4326,5.4612,59254,0
2010-04-20,5.447,5.4758,5.3892,5.4254,96777,0
2010-04-21,5.3892,5.498,5.3892,5.4537,45603,0
2010-04-22,5.4326,5.4758,5.4105,5.447,48118,0
2010-04-23,5.4725,5.5452,5.4501,5.5305,51084,0
2010-04-26,5.5118,5.577,5.4326,5.5552,73582,0
2010-04-27,5.5552,5.5908,5.447,5.5194,75911,0
2010-04-28,5.498,5.5194,5.4398,5.4398,104994,0
2010-04-29,5.447,5.4687,5.447,5.447,41360,0
2010-04-30,5.447,5.4905,5.4326,5.4398,43798,0
2010-05-03,5.4398,5.4758,5.4254,5.4254,31218,0
2010-05-04,5.4326,5.498,5.4181,5.447,34085,0
2010-05-05,5.4825,5.5988,5.4254,5.4254,27948,0
2010-05-06,5.4254,5.447,5.375,5.375,74795,0
2010-05-07,5.3819,5.4105,5.3023,5.346,88856,0
2010-05-10,5.4105,5.4398,5.346,5.3534,116365,0
2010-05-11,5.346,5.4326,5.346,5.4254,52806,0
2010-05-12,5.3892,5.4398,5.3819,5.4181,26040,0
2010-05-13,5.447,5.4825,5.4398,5.4825,33673,0
2010-05-14,5.4825,5.5118,5.4687,5.5118,69113,0
2010-05-17,5.5118,5.5118,5.4105,5.447,78840,0
2010-05-18,5.4398,5.4905,5.4181,5.4905,61757,0
2010-05-19,5.4825,5.4825,5.375,5.4612,49995,0
2010-05-20,5.4326,5.447,5.346,5.346,35787,0
2010-05-21,5.346,5.4537,5.3319,5.3386,49119,0
2010-05-24,5.3386,5.3964,5.3386,5.3819,22154,0
2010-05-25,5.3819,5.4612,5.346,5.4537,42791,0
2010-05-26,5.4687,5.498,5.4105,5.4612,32241,0
2010-05-27,5.498,5.5194,5.4398,5.4612,45823,0
2010-05-28,5.4905,5.4905,5.4758,5.4825,9237,0
2010-06-01,5.4537,5.5194,5.447,5.4537,32617,0
2010-06-02,5.4537,5.5118,5.4537,5.5118,27708,0
2010-06-03,5.5044,5.5409,5.4758,5.4758,32509,0
2010-06-04,5.498,5.548,5.4825,5.5409,11898,0
2010-06-07,5.498,5.548,5.4905,5.498,51690,0
2010-06-08,5.498,5.498,5.3964,5.4181,69865,0
2010-06-09,5.4612,5.5332,5.4181,5.4687,42371,0
2010-06-10,5.4687,5.4758,5.3964,5.4105,37971,0
2010-06-11,5.4181,5.4537,5.3964,5.3964,30624,0
2010-06-14,5.4326,5.4326,5.3675,5.3675,81766,0
2010-06-15,5.375,5.4038,5.3675,5.3675,55922,0
2010-06-16,5.3675,5.3675,5.3386,5.3534,26108,0
2010-06-17,5.3605,5.3819,5.3534,5.3819,25736,0
2010-06-18,5.3819,5.3964,5.346,5.3534,54721,0
2010-06-21,5.3534,5.3819,5.3386,5.3675,64430,0
2010-06-22,5.346,5.3819,5.3386,5.375,70222,0
2010-06-23,5.3964,5.3964,5.346,5.3534,40656,0
2010-06-24,5.375,5.3964,5.3534,5.3605,47746,0
2010-06-25,5.375,5.447,5.3675,5.3892,63154,0
2010-06-28,5.4038,5.4537,5.3819,5.4537,34253,0
2010-06-29,5.4687,5.4905,5.4398,5.4905,71422,0
2010-06-30,5.4613,5.5131,5.4613,5.5131,41806,0
2010-07-01,5.5118,5.5194,5.4612,5.4612,54660,0
2010-07-02,5.4905,5.498,5.4105,5.447,43812,0
2010-07-06,5.447,5.498,5.4254,5.498,25744,0
2010-07-07,5.498,5.5118,5.4825,5.5118,18932,0
2010-07-08,5.5194,5.5409,5.4825,5.5332,44335,0
2010-07-09,5.5044,5.5621,5.5044,5.5621,29122,0
2010-07-12,5.5621,5.577,5.5118,5.5118,16731,0
2010-07-13,5.5044,5.5409,5.447,5.4687,52299,0
2010-07-14,5.498,5.5552,5.447,5.5118,62162,0
2010-07-15,5.5118,5.5409,5.5044,5.5265,21752,0
2010-07-16,5.5552,5.6128,5.4825,5.6128,98806,0
2010-07-19,5.6128,5.6486,5.5988,5.6344,39012,0
2010-07-20,5.6707,5.6707,5.6128,5.6486,32514,0
2010-07-21,5.6636,5.6852,5.6054,5.6486,29154,0
2010-07-22,5.6128,5.6562,5.6128,5.6562,41398,0
2010-07-23,5.6636,5.678,5.5838,5.5988,35996,0
2010-07-26,5.577,5.6203,5.5621,5.5988,61629,0
2010-07-27,5.5908,5.678,5.577,5.6636,53813,0
2010-07-28,5.678,5.678,5.6274,5.6344,56705,0
2010-07-29,5.6562,5.6707,5.6203,5.6486,28364,0
2010-07-30,5.6562,5.678,5.6422,5.678,31292,0
2010-08-02,5.6636,5.678,5.6203,5.6203,73265,0
2010-08-03,5.6344,5.6422,5.5988,5.6203,35319,0
2010-08-04,5.6274,5.6562,5.6274,5.6274,38623,0
2010-08-05,5.6344,5.6562,5.6054,5.6203,37997,0
2010-08-06,5.5988,5.6344,5.5621,5.5621,78237,0
2010-08-09,5.548,5.6128,5.548,5.5552,41773,0
2010-08-10,5.548,5.5838,5.548,5.5552,54882,0
2010-08-11,5.5409,5.6128,5.5409,5.577,83739,0
2010-08-12,5.5696,5.6203,5.5552,5.6203,35577,0
2010-08-13,5.6128,5.6707,5.6128,5.6422,55496,0
2010-08-16,5.6562,5.6852,5.6486,5.6852,45862,0
2010-08-17,5.7494,5.8005,5.6707,5.6852,117125,0
2010-08-18,5.6562,5.7139,5.6562,5.7139,28548,0
2010-08-19,5.6995,5.7494,5.6422,5.7494,43420,0
2010-08-20,5.7574,5.7574,5.6852,5.728,22533,0
2010-08-23,5.743,5.7574,5.6995,5.7357,32243,0
2010-08-24,5.728,5.7357,5.6562,5.6707,38447,0
2010-08-25,5.7066,5.7139,5.6562,5.6995,33428,0
2010-08-26,5.6995,5.7357,5.6995,5.728,27370,0
2010-08-27,5.7494,5.7788,5.7066,5.7357,35438,0
2010-08-30,5.7494,5.7717,5.6995,5.7139,94595,0
2010-08-31,5.7346,5.7857,5.7197,5.7197,28077,0
2010-09-01,5.7645,5.7645,5.678,5.678,29607,0
2010-09-02,5.7139,5.7357,5.678,5.6921,39219,0
2010-09-03,5.6995,5.6995,5.6422,5.6486,30268,0
2010-09-07,5.6707,5.678,5.6422,5.6486,27799,0
2010-09-08,5.6422,5.678,5.6422,5.6422,29836,0
2010-09-09,5.6707,5.6995,5.6636,5.6921,16293,0
2010-09-10,5.6852,5.7212,5.6707,5.7212,51068,0
2010-09-13,5.678,5.7717,5.678,5.7717,63136,0
2010-09-14,5.7357,5.7717,5.7066,5.7717,63025,0
2010-09-15,5.743,5.743,5.6636,5.678,74806,0
2010-09-16,5.6707,5.6921,5.6054,5.6636,62734,0
2010-09-17,5.6636,5.7212,5.6422,5.6995,55818,0
2010-09-20,5.7357,5.7574,5.6852,5.743,66561,0
2010-09-21,5.7574,5.7788,5.6995,5.728,56783,0
2010-09-22,5.7574,5.7645,5.6636,5.7357,44652,0
2010-09-23,5.743,5.743,5.6995,5.7357,14900,0
2010-09-24,5.743,5.7645,5.6995,5.728,38168,0
2010-09-27,5.7494,5.7645,5.7066,5.7357,29290,0
2010-09-28,5.7139,5.7717,5.7139,5.7645,22611,0
2010-09-29,5.7788,5.7788,5.6921,5.7139,45619,0
2010-09-30,5.7531,5.7531,5.63,5.6446,93053,0
2010-10-01,5.6852,5.6995,5.6422,5.6636,24516,0
2010-10-04,5.6486,5.6921,5.6486,5.6707,26855,0
2010-10-05,5.6707,5.7066,5.6422,5.6422,65109,0
2010-10-06,5.7066,5.7066,5.6344,5.6707,65028,0
2010-10-07,5.6707,5.6921,5.6422,5.6636,20351,0
2010-10-08,5.6852,5.7212,5.6636,5.6636,39742,0
2010-10-11,5.7859,5.7859,5.6852,5.7139,44994,0
2010-10-12,5.6921,5.7357,5.6921,5.6995,39567,0
2010-10-13,5.7788,5.7788,5.7066,5.7066,55151,0
2010-10-14,5.7066,5.7139,5.6852,5.6921,29372,0
2010-10-15,5.7066,5.743,5.6995,5.743,34823,0
2010-10-18,5.743,5.7574,5.6921,5.6995,44178,0
2010-10-19,5.6995,5.728,5.6921,5.7066,40326,0
2010-10-20,5.7066,5.728,5.678,5.728,32121,0
2010-10-21,5.728,5.7357,5.6995,5.7357,33383,0
2010-10-22,5.7357,5.743,5.6921,5.7066,32491,0
2010-10-25,5.743,5.743,5.6995,5.7066,45014,0
2010-10-26,5.7066,5.7357,5.6995,5.6995,33386,0
2010-10-27,5.6995,5.743,5.6995,5.7066,30956,0
2010-10-28,5.7357,5.7357,5.6921,5.7139,34804,0
2010-10-29,5.7301,5.7301,5.6781,5.723,29182,0
2010-11-01,5.728,5.728,5.6707,5.678,40124,0
2010-11-02,5.7066,5.7066,5.678,5.678,31219,0
2010-11-03,5.6995,5.6995,5.6852,5.6995,9830,0
2010-11-04,5.6995,5.7066,5.6852,5.6852,52070,0
2010-11-05,5.7066,5.7066,5.6921,5.6921,25404,0
2010-11-08,5.6921,5.7066,5.6921,5.7066,14611,0
2010-11-09,5.7066,5.7357,5.6636,5.6995,78680,0
2010-11-10,5.6852,5.6852,5.3819,5.4537,179963,0
2010-11-11,5.447,5.447,5.2302,5.3534,325555,0
2010-11-12,5.317,5.4254,5.317,5.346,80681,0
2010-11-15,5.3892,5.4398,5.1656,5.2302,127978,0
2010-11-16,5.2302,5.3319,4.9061,5.3319,320931,0
2010-11-17,5.2956,5.4181,5.1946,5.2956,92167,0
2010-11-18,5.2668,5.3675,5.2378,5.2668,76543,0
2010-11-19,5.2451,5.3675,5.2162,5.3675,62309,0
2010-11-22,5.3534,5.4612,5.346,5.4254,127593,0
2010-11-23,5.4181,5.447,5.3319,5.4105,74790,0
2010-11-24,5.3605,5.4398,5.3319,5.3675,92513,0
2010-11-26,5.3892,5.4038,5.3892,5.4038,2124,0
2010-11-29,5.4038,5.4181,5.3605,5.4105,36035,0
2010-11-30,5.4265,5.4336,5.3753,5.4117,73685,0
2010-12-01,5.3892,5.4398,5.346,5.346,117163,0
2010-12-02,5.346,5.4105,5.3242,5.3675,99704,0
2010-12-03,5.375,5.4254,5.3023,5.317,54211,0
2010-12-06,5.2738,5.3242,5.2302,5.2451,74728,0
2010-12-07,5.2378,5.2806,5.0935,5.1367,97410,0
2010-12-08,5.079,5.1515,5.0572,5.1515,96336,0
2010-12-09,5.1436,5.1729,5.0718,5.0859,76740,0
2010-12-10,5.0506,5.1008,5.0141,5.0859,110464,0
2010-12-13,5.0572,5.079,4.9637,5.0141,179114,0
2010-12-14,4.9706,5.0718,4.9562,5.0357,144199,0
2010-12-15,4.9996,5.1293,4.9996,5.1151,73625,0
2010-12-16,5.115,5.2599,5.115,5.2307,154388,0
2010-12-17,5.2302,5.317,5.2302,5.2956,98232,0
2010-12-20,5.2519,5.259,5.1077,5.1729,128123,0
2010-12-21,5.079,5.1729,5.079,5.1367,124661,0
2010-12-22,5.0572,5.1582,5.0572,5.0935,106300,0
2010-12-23,5.0935,5.1729,5.0506,5.0506,82675,0
2010-12-27,5.0718,5.1223,5.0141,5.0506,42979,0
2010-12-28,5.0283,5.0859,5.0141,5.0506,64588,0
2010-12-29,5.0711,5.0855,4.9823,5.0491,95080,0
2010-12-30,5.0265,5.0931,5.0119,5.056,78515,0
2010-12-31,5.1125,5.2185,5.1048,5.2185,74015,0
2011-01-03,5.2016,5.2016,5.1223,5.1293,22994,0
2011-01-04,5.1293,5.1946,5.1293,5.1582,57887,0
2011-01-05,5.1582,5.2162,5.1151,5.1871,82032,0
2011-01-06,5.1656,5.1656,5.1223,5.1656,71601,0
2011-01-07,5.1436,5.1946,5.1223,5.1582,34045,0
2011-01-10,5.1436,5.1871,5.0859,5.1077,68780,0
2011-01-11,5.1077,5.1077,5.0645,5.0718,49465,0
2011-01-12,5.0572,5.1077,4.9782,4.9782,120685,0
2011-01-13,4.9782,5.0066,4.877,4.9637,231616,0
2011-01-14,4.8914,4.92,4.8484,4.877,172716,0
2011-01-18,4.8122,4.9782,4.8122,4.9637,170495,0
2011-01-19,4.92,4.9782,4.9131,4.9418,78160,0
2011-01-20,4.8985,5.0066,4.884,4.9782,34962,0
2011-01-21,5.0141,5.0572,4.9491,5.0216,89919,0
2011-01-24,5.0506,5.1151,4.9925,5.043,61295,0
2011-01-25,5.0216,5.0718,5.0216,5.0718,73280,0
2011-01-26,5.1077,5.1151,5.0506,5.1008,61670,0
2011-01-27,5.1223,5.1223,5.0572,5.0645,52885,0
2011-01-28,5.079,5.079,5.0283,5.043,53768,0
2011-01-31,5.0217,5.0819,4.9989,5.0364,71620,0
2011-02-01,5.043,5.0935,5.0216,5.079,79269,0
2011-02-02,5.079,5.1151,5.0283,5.0645,50334,0
2011-02-03,5.0357,5.1223,5.0357,5.1008,68460,0
2011-02-04,5.1151,5.1223,5.0645,5.0718,73653,0
2011-02-07,5.1077,5.1077,5.0718,5.0718,16318,0
2011-02-08,5.1151,5.1151,5.0572,5.0572,71558,0
2011-02-09,5.0645,5.0859,5.0645,5.0859,69590,0
2011-02-10,5.0641,5.1007,5.05,5.0933,30149,0
2011-02-11,5.1077,5.1656,5.0935,5.1151,71468,0
2011-02-14,5.1151,5.1582,5.0859,5.0859,60961,0
2011-02-15,5.0859,5.1151,5.0506,5.0506,83917,0
2011-02-16,5.043,5.0645,5.0141,5.0141,72261,0
2011-02-18,5.0572,5.0718,5.0141,5.043,48179,0
2011-02-22,5.0141,5.0357,4.9706,4.9706,100128,0
2011-02-23,4.9706,5.0859,4.9706,5.0283,63108,0
2011-02-24,5.0283,5.1293,5.0283,5.1151,147178,0
2011-02-25,5.1367,5.1438,5.0787,5.115,60720,0
2011-02-28,5.1372,5.1372,5.0711,5.1225,51324,0
2011-03-01,5.1583,5.1583,5.0781,5.0852,68551,0
2011-03-02,5.1294,5.1517,5.1223,5.1438,75721,0
2011-03-03,5.1147,5.1364,5.0781,5.129,61022,0
2011-03-04,5.1438,5.1438,5.1007,5.1223,52395,0
2011-03-07,5.1223,5.1515,5.0935,5.1008,54894,0
2011-03-08,5.1294,5.1517,5.1076,5.1076,71628,0
2011-03-09,5.1223,5.1517,5.1007,5.1517,37190,0
2011-03-10,5.1876,5.1949,5.1147,5.1147,81299,0
2011-03-11,5.1876,5.1876,5.1294,5.1585,99365,0
2011-03-14,5.1804,5.1804,5.1223,5.1294,18154,0
2011-03-15,5.115,5.1367,5.1007,5.1223,33407,0
2011-03-16,5.1294,5.1438,5.0858,5.1076,63718,0
2011-03-17,5.0931,5.1372,5.0931,5.1372,39329,0
2011-03-18,5.1294,5.1294,5.05,5.1076,110310,0
2011-03-21,5.1076,5.1438,5.0641,5.0858,41493,0
2011-03-22,5.0787,5.1223,5.0787,5.1007,51977,0
2011-03-23,5.1223,5.1367,5.0787,5.1294,48302,0
2011-03-24,5.1438,5.1438,5.1007,5.1007,26917,0
2011-03-25,5.1147,5.1364,5.0781,5.1147,60107,0
2011-03-28,5.1438,5.1659,5.1076,5.1585,31561,0
2011-03-29,5.1659,5.1876,5.115,5.1223,42990,0
2011-03-30,5.1438,5.224,5.1438,5.2167,72997,0
2011-03-31,5.2338,5.2494,5.196,5.2494,25403,0
2011-04-01,5.2529,5.2823,5.1876,5.2093,51014,0
2011-04-04,5.2091,5.2384,5.1585,5.1585,42488,0
2011-04-05,5.1624,5.2215,5.1624,5.2141,28419,0
2011-04-06,5.2167,5.2747,5.1732,5.2167,37637,0
2011-04-07,5.1949,5.2751,5.1803,5.2529,46647,0
2011-04-08,5.2751,5.2751,5.1657,5.2168,47194,0
2011-04-11,5.2241,5.2241,5.1803,5.1803,24322,0
2011-04-12,5.2066,5.2358,5.1842,5.2215,29362,0
2011-04-13,5.2529,5.2529,5.1876,5.2168,41302,0
2011-04-14,5.1949,5.2387,5.1949,5.1949,46937,0
2011-04-15,5.1876,5.1876,5.1514,5.1731,48293,0
2011-04-18,5.202,5.2461,5.1583,5.1876,43836,0
2011-04-19,5.2241,5.231,5.1073,5.1364,85148,0
2011-04-20,5.2093,5.2241,5.1435,5.1583,158812,0
2011-04-21,5.1803,5.2168,5.1657,5.1803,56282,0
2011-04-25,5.2241,5.2529,5.202,5.2241,55611,0
2011-04-26,5.2168,5.2529,5.2168,5.2241,84299,0
2011-04-27,5.2461,5.2682,5.2241,5.2529,25376,0
2011-04-28,5.2823,5.29,5.2241,5.2751,80464,0
2011-04-29,5.2797,5.2878,5.257,5.2878,26133,0
2011-05-02,5.29,5.3041,5.2682,5.29,45852,0
2011-05-03,5.3068,5.3068,5.248,5.2924,25051,0
2011-05-04,5.3017,5.3017,5.2506,5.2728,27633,0
2011-05-05,5.2628,5.2993,5.2547,5.277,21672,0
2011-05-06,5.2874,5.3017,5.265,5.2874,18620,0
2011-05-09,5.29,5.29,5.2605,5.2751,64301,0
2011-05-10,5.3017,5.3017,5.2578,5.2874,91189,0
2011-05-11,5.3068,5.3068,5.2704,5.2847,53768,0
2011-05-12,5.3017,5.3017,5.2506,5.2728,37775,0
2011-05-13,5.2946,5.3017,5.2728,5.3017,25840,0
2011-05-16,5.3093,5.3168,5.3017,5.3168,27439,0
2011-05-17,5.2874,5.4117,5.2874,5.3459,86614,0
2011-05-18,5.4265,5.4265,5.2728,5.3017,121875,0
2011-05-19,5.3385,5.3535,5.3093,5.3093,32533,0
2011-05-20,5.3215,5.3215,5.2547,5.3145,41753,0
2011-05-23,5.3168,5.3678,5.3017,5.3678,24830,0
2011-05-24,5.3753,5.3825,5.3168,5.3825,63936,0
2011-05-25,5.3753,5.4192,5.3535,5.4117,64813,0
2011-05-26,5.4048,5.4265,5.3607,5.3825,36112,0
2011-05-27,5.4249,5.4249,5.3805,5.4099,8349,0
2011-05-31,5.4121,5.4497,5.397,5.4497,62893,0
2011-06-01,5.4558,5.4558,5.397,5.4487,38347,0
2011-06-02,5.4336,5.4487,5.3899,5.4117,34682,0
2011-06-03,5.3587,5.3952,5.3511,5.3587,50857,0
2011-06-06,5.3678,5.4048,5.3535,5.3825,48260,0
2011-06-07,5.4025,5.4099,5.3805,5.4099,11637,0
2011-06-08,5.4025,5.4099,5.3587,5.3587,53175,0
2011-06-09,5.4025,5.4099,5.3587,5.3587,41635,0
2011-06-10,5.3877,5.4025,5.3432,5.3511,64830,0
2011-06-13,5.3734,5.4025,5.3654,5.3805,23474,0
2011-06-14,5.4025,5.4099,5.2993,5.3511,54008,0
2011-06-15,5.3068,5.3734,5.3068,5.3215,53100,0
2011-06-16,5.3454,5.3826,5.3231,5.3826,49165,0
2011-06-17,5.3805,5.3805,5.3511,5.3734,44479,0
2011-06-20,5.3734,5.4025,5.3432,5.4025,36922,0
2011-06-21,5.4025,5.4025,5.3654,5.4025,25876,0
2011-06-22,5.4025,5.4174,5.3587,5.3734,56513,0
2011-06-23,5.3734,5.4099,5.3364,5.4099,74252,0
2011-06-24,5.4321,5.4613,5.4099,5.4613,67318,0
2011-06-27,5.469,5.4914,5.4025,5.4174,72340,0
2011-06-28,5.4174,5.4469,5.3952,5.4469,30607,0
2011-06-29,5.4764,5.4832,5.4099,5.4469,63014,0
2011-06-30,5.4778,5.4858,5.4249,5.4551,57630,0
2011-07-01,5.4226,5.5189,5.4226,5.4891,60466,0
2011-07-05,5.4966,5.5262,5.4743,5.5262,49982,0
2011-07-06,5.5312,5.5312,5.4344,5.4496,90212,0
2011-07-07,5.5035,5.5332,5.4891,5.5262,85660,0
2011-07-08,5.4811,5.5783,5.4811,5.5332,68780,0
2011-07-11,5.5629,5.5629,5.4226,5.4226,74030,0
2011-07-12,5.4572,5.4869,5.4424,5.4869,45512,0
2011-07-13,5.4811,5.5035,5.4449,5.4743,37872,0
2011-07-14,5.4519,5.4966,5.4295,5.4295,38298,0
2011-07-15,5.6006,5.6006,5.3779,5.3854,113899,0
2011-07-18,5.3485,5.4076,5.3406,5.3629,22202,0
2011-07-19,5.3753,5.4496,5.3454,5.4496,27652,0
2011-07-20,5.3999,5.5112,5.3999,5.4668,67612,0
2011-07-21,5.4593,5.5112,5.4519,5.4519,55082,0
2011-07-22,5.4966,5.5332,5.4811,5.4966,20121,0
2011-07-25,5.4449,5.4811,5.4226,5.4449,66891,0
2011-07-26,5.4685,5.4685,5.4007,5.4236,32708,0
2011-07-27,5.3931,5.4076,5.2517,5.2813,156622,0
2011-07-28,5.2587,5.386,5.2444,5.3186,91271,0
2011-07-29,5.3164,5.3543,5.2407,5.3006,52165,0
2011-08-01,5.3485,5.3702,5.3406,5.3702,25719,0
2011-08-02,5.386,5.431,5.3786,5.4087,44292,0
2011-08-03,5.4295,5.4593,5.4076,5.4593,37539,0
2011-08-04,5.3531,5.4344,5.3159,5.3308,108568,0
2011-08-05,5.3231,5.3531,5.1594,5.2558,74560,0
2011-08-08,5.1779,5.2075,5.1113,5.1186,83054,0
2011-08-09,5.1295,5.2558,5.1072,5.2489,90639,0
2011-08-10,5.2412,5.3826,5.2412,5.3003,74262,0
2011-08-11,5.3604,5.3604,5.3083,5.3454,14108,0
2011-08-12,5.3826,5.3901,5.3231,5.3604,26416,0
2011-08-15,5.3531,5.4792,5.3454,5.4792,38887,0
2011-08-16,5.4725,5.5015,5.4272,5.4725,40489,0
2011-08-17,5.4572,5.5015,5.3975,5.4344,43462,0
2011-08-18,5.3753,5.5015,5.3753,5.4725,48048,0
2011-08-19,5.4124,5.4725,5.3753,5.4344,22363,0
2011-08-22,5.4725,5.4792,5.3826,5.4272,44253,0
2011-08-23,5.4725,5.4944,5.4052,5.4792,55916,0
2011-08-24,5.4496,5.4944,5.4272,5.4272,31440,0
2011-08-25,5.4869,5.4869,5.4199,5.4645,39801,0
2011-08-26,5.4944,5.4944,5.4124,5.4645,51496,0
2011-08-29,5.4792,5.509,5.4272,5.509,88124,0
2011-08-30,5.5611,5.5764,5.4792,5.4944,45252,0
2011-08-31,5.5148,5.5677,5.4995,5.5066,33867,0
2011-09-01,5.539,5.5764,5.5168,5.5688,24938,0
2011-09-02,5.545,5.613,5.5295,5.613,32049,0
2011-09-06,5.5731,5.6031,5.5054,5.5657,33348,0
2011-09-07,5.5779,5.5779,5.4951,5.532,31727,0
2011-09-08,5.5502,5.5584,5.4759,5.5502,46434,0
2011-09-09,5.5657,5.6405,5.5437,5.6256,82148,0
2011-09-12,5.6256,5.6553,5.5731,5.6256,56439,0
2011-09-13,5.6103,5.6479,5.5811,5.5881,63030,0
2011-09-14,5.6256,5.6256,5.5281,5.5281,21504,0
2011-09-15,5.5281,5.5281,5.4532,5.4532,37443,0
2011-09-16,5.4607,5.4685,5.4087,5.4087,44097,0
2011-09-19,5.4087,5.4829,5.386,5.3938,76565,0
2011-09-20,5.4007,5.4759,5.4007,5.4532,46267,0
2011-09-21,5.431,5.4532,5.4087,5.4532,52001,0
2011-09-22,5.4236,5.4685,5.4007,5.4607,44953,0
2011-09-23,5.4829,5.4911,5.4532,5.4829,30717,0
2011-09-26,5.4685,5.5133,5.4607,5.5133,16400,0
2011-09-27,5.5133,5.5281,5.4988,5.5281,35866,0
2011-09-28,5.5281,5.5502,5.4911,5.5358,23370,0
2011-09-29,5.5281,5.5358,5.4759,5.5208,29931,0
2011-09-30,5.5276,5.5891,5.5203,5.582,38327,0
2011-10-03,5.5502,5.6103,5.5502,5.6103,40604,0
2011-10-04,5.5623,5.5623,5.4344,5.4951,44269,0
2011-10-05,5.5203,5.5498,5.4817,5.4817,27702,0
2011-10-06,5.4519,5.5203,5.4448,5.5046,39559,0
2011-10-07,5.4725,5.532,5.4649,5.4951,56265,0
2011-10-10,5.5208,5.5731,5.4988,5.4988,29008,0
2011-10-11,5.5177,5.5177,5.4121,5.4271,71498,0
2011-10-12,5.4649,5.5098,5.4049,5.5098,83558,0
2011-10-13,5.4874,5.532,5.4425,5.4425,48067,0
2011-10-14,5.4874,5.5177,5.4344,5.4344,62638,0
2011-10-17,5.4425,5.5022,5.4197,5.4573,56210,0
2011-10-18,5.4874,5.5177,5.4197,5.4271,76221,0
2011-10-19,5.4497,5.4725,5.397,5.4497,63345,0
2011-10-20,5.4874,5.525,5.4497,5.525,26743,0
2011-10-21,5.5475,5.6074,5.532,5.6006,55261,0
2011-10-24,5.6231,5.6301,5.5623,5.57,58615,0
2011-10-25,5.6053,5.6211,5.5677,5.5983,83076,0
2011-10-26,5.6231,5.7131,5.6006,5.6906,64356,0
2011-10-27,5.7131,5.7131,5.6301,5.6526,62033,0
2011-10-28,5.6331,5.641,5.588,5.6181,46887,0
2011-10-31,5.6194,5.6498,5.6112,5.6498,29338,0
2011-11-01,5.641,5.6559,5.641,5.6559,15450,0
2011-11-02,5.6453,5.6675,5.6231,5.6526,31570,0
2011-11-03,5.6508,5.6508,5.6282,5.6435,30823,0
2011-11-04,5.6458,5.6533,5.6381,5.6533,45393,0
2011-11-07,5.6906,5.7433,5.6829,5.7433,50917,0
2011-11-08,5.7618,5.7618,5.6786,5.724,45735,0
2011-11-09,5.7191,5.7649,5.6892,5.7576,69817,0
2011-11-10,5.7951,5.818,5.7191,5.7801,48722,0
2011-11-11,5.7846,5.8144,5.641,5.6786,96092,0
2011-11-14,5.7089,5.7618,5.6786,5.7089,63028,0
2011-11-15,5.7391,5.8222,5.724,5.7919,78259,0
2011-11-16,5.8451,5.9355,5.8144,5.89,82427,0
2011-11-17,5.89,5.943,5.837,5.837,67659,0
2011-11-18,5.8523,5.8825,5.7163,5.7693,64800,0
2011-11-21,5.7538,5.8296,5.7089,5.8296,75101,0
2011-11-22,5.8825,5.9127,5.7464,5.8523,101240,0
2011-11-23,5.8144,5.8144,5.7618,5.8144,39602,0
2011-11-25,5.8633,5.9014,5.818,5.8712,46500,0
2011-11-28,5.8978,5.9502,5.7618,5.8144,81962,0
2011-11-29,5.8749,5.8749,5.724,5.7538,60488,0
2011-11-30,5.8146,5.846,5.7755,5.7755,56988,0
2011-12-01,5.8675,5.8749,5.8144,5.837,32585,0
2011-12-02,5.856,5.856,5.803,5.856,24494,0
2011-12-05,5.9052,5.9203,5.8296,5.89,53107,0
2011-12-06,5.9355,5.9355,5.8744,5.9201,41008,0
2011-12-07,5.9276,5.9276,5.8517,5.8744,47410,0
2011-12-08,5.9276,5.9276,5.8668,5.882,19875,0
2011-12-09,5.909,5.9318,5.833,5.8936,38885,0
2011-12-12,5.9318,5.9318,5.8788,5.9014,24566,0
2011-12-13,5.9544,5.9544,5.8788,5.8936,82226,0
2011-12-14,5.9164,5.9469,5.856,5.8788,41999,0
2011-12-15,5.9164,5.9164,5.8406,5.8712,40636,0
2011-12-16,5.9164,5.9242,5.8406,5.8712,58883,0
2011-12-19,5.9318,5.9696,5.8936,5.9622,49454,0
2011-12-20,5.9696,5.9696,5.9164,5.9393,36409,0
2011-12-21,5.9696,5.9771,5.9318,5.9469,31993,0
2011-12-22,5.9849,6.0225,5.9164,5.9622,43240,0
2011-12-23,5.9961,6.0651,5.9733,6.0036,78346,0
2011-12-27,6.0381,6.0454,5.9771,6.0305,38046,0
2011-12-28,6.0381,6.0381,5.9393,5.9469,48750,0
2011-12-29,5.9696,5.9925,5.9164,5.9164,28067,0
2011-12-30,5.9544,5.9771,5.9164,5.9393,23688,0
2012-01-03,5.9544,5.9544,5.9014,5.9014,62218,0
2012-01-04,5.9164,5.9771,5.9164,5.9469,40116,0
2012-01-05,5.9544,5.9849,5.9014,5.9849,60908,0
2012-01-06,5.9733,5.9733,5.9125,5.9355,57408,0
2012-01-09,5.9318,5.9622,5.9242,5.9242,35528,0
2012-01-10,5.9503,5.9658,5.9048,5.9125,56708,0
2012-01-11,5.9301,5.9301,5.8918,5.9148,27244,0
2012-01-12,5.9301,5.9532,5.9073,5.9226,68378,0
2012-01-13,5.9503,5.9888,5.9503,5.9888,31943,0
2012-01-17,5.9916,5.9916,5.9532,5.9839,44034,0
2012-01-18,5.9888,6.0651,5.9808,6.0651,45260,0
2012-01-19,6.0651,6.1259,6.0651,6.095,48275,0
2012-01-20,6.0801,6.1181,6.0269,6.0801,135960,0
2012-01-23,6.1107,6.2862,6.1107,6.2783,91129,0
2012-01-24,6.2553,6.3539,6.1489,6.2631,139856,0
2012-01-25,6.3163,6.415,6.2783,6.3163,70798,0
2012-01-26,6.3539,6.3539,6.1029,6.1107,125677,0
2012-01-27,6.1519,6.2127,6.1216,6.1901,56506,0
2012-01-30,6.2477,6.2477,6.1718,6.1943,53773,0
2012-01-31,6.2072,6.2072,6.1374,6.1604,50281,0
2012-02-01,6.1638,6.2172,6.1489,6.1943,60319,0
2012-02-02,6.2094,6.3163,6.1943,6.2783,96778,0
2012-02-03,6.313,6.313,6.2289,6.2515,25614,0
2012-02-06,6.3089,6.3089,6.1864,6.1943,51170,0
2012-02-07,6.1364,6.2515,6.1364,6.2361,56389,0
2012-02-08,6.2668,6.2668,6.1751,6.2515,52008,0
2012-02-09,6.2744,6.2822,6.1751,6.1751,51138,0
2012-02-10,6.1982,6.2361,6.1823,6.1901,31420,0
2012-02-13,6.2438,6.2438,6.1823,6.2289,45224,0
2012-02-14,6.2289,6.2438,6.1901,6.2438,55367,0
2012-02-15,6.2289,6.2515,6.1593,6.1593,47334,0
2012-02-16,6.1901,6.2056,6.1364,6.1823,51587,0
2012-02-17,6.1823,6.2212,6.1292,6.2212,54306,0
2012-02-21,6.2438,6.3511,6.2438,6.3437,59699,0
2012-02-22,6.328,6.3355,6.2744,6.29,36440,0
2012-02-23,6.313,6.328,6.2593,6.2668,39340,0
2012-02-24,6.313,6.3511,6.2744,6.3355,73704,0
2012-02-27,6.3355,6.3812,6.3203,6.3812,52801,0
2012-02-28,6.3812,6.4199,6.313,6.3203,32834,0
2012-02-29,6.3596,6.3678,6.3132,6.3678,18785,0
2012-03-01,6.3666,6.3812,6.328,6.3666,65800,0
2012-03-02,6.3534,6.3615,6.2534,6.2921,101299,0
2012-03-05,6.3203,6.3511,6.1677,6.2289,95356,0
2012-03-06,6.2379,6.2379,6.1374,6.1374,36152,0
2012-03-07,6.1881,6.2495,6.1652,6.2266,31114,0
2012-03-08,6.2534,6.3534,6.2145,6.2534,56490,0
2012-03-09,6.3188,6.3188,6.2803,6.3115,22886,0
2012-03-12,6.2803,6.3338,6.2722,6.3188,25731,0
2012-03-13,6.3725,6.3798,6.2651,6.3188,94724,0
2012-03-14,6.3115,6.3115,6.2188,6.2266,38570,0
2012-03-15,6.1959,6.1959,5.896,5.9345,163165,0
2012-03-16,5.919,5.9265,5.7494,5.8268,170154,0
2012-03-19,5.7346,5.896,5.6577,5.7961,128307,0
2012-03-20,5.7961,5.8806,5.7961,5.8572,102754,0
2012-03-21,5.896,5.9345,5.8498,5.8729,125261,0
2012-03-22,5.896,5.9345,5.8572,5.9345,77038,0
2012-03-23,5.942,5.9653,5.9035,5.9035,106523,0
2012-03-26,5.9495,5.9495,5.8653,5.919,54931,0
2012-03-27,5.8806,6.0117,5.8806,6.0033,49003,0
2012-03-28,5.9957,6.0723,5.9574,6.0419,94661,0
2012-03-29,6.0419,6.1652,6.0419,6.157,90538,0
2012-03-30,6.1959,6.1959,6.157,6.1806,49003,0
2012-04-02,6.2034,6.2034,6.1188,6.173,44816,0
2012-04-03,6.1916,6.1916,6.0449,6.1529,69221,0
2012-04-04,6.1477,6.1938,6.0624,6.1938,58550,0
2012-04-05,6.1708,6.2325,6.1708,6.2172,29489,0
2012-04-09,6.1881,6.2575,6.1268,6.1652,34721,0
2012-04-10,6.2379,6.2379,6.099,6.2145,52155,0
2012-04-11,6.2379,6.2379,6.0909,6.1071,57211,0
2012-04-12,6.1604,6.1604,6.1071,6.1604,21440,0
2012-04-13,6.1916,6.2307,6.1688,6.2307,31309,0
2012-04-16,6.2379,6.2379,6.2072,6.2379,21398,0
2012-04-17,6.2325,6.2325,6.225,6.2325,27569,0
2012-04-18,6.1764,6.2072,6.1529,6.1529,40453,0
2012-04-19,6.1836,6.1916,6.1458,6.1836,21140,0
2012-04-20,6.1529,6.2145,6.1458,6.1688,40912,0
2012-04-23,6.2001,6.2001,6.1529,6.1764,22861,0
2012-04-24,6.1604,6.2001,6.1296,6.1458,29354,0
2012-04-25,6.2307,6.2921,6.1836,6.2921,73242,0
2012-04-26,6.2921,6.3229,6.2847,6.3229,20083,0
2012-04-27,6.3334,6.3647,6.3106,6.3647,34126,0
2012-04-30,6.2995,6.3615,6.2921,6.3615,40671,0
2012-05-01,6.3724,6.4654,6.349,6.4577,66949,0
2012-05-02,6.4772,6.4772,6.4081,6.4697,42195,0
2012-05-03,6.4577,6.4805,6.349,6.349,21368,0
2012-05-04,6.4031,6.4265,6.2639,6.2872,43258,0
2012-05-07,6.3076,6.4001,6.2921,6.3925,22910,0
2012-05-08,6.3562,6.3647,6.2946,6.2946,13470,0
2012-05-09,6.349,6.4031,6.2946,6.3879,44691,0
2012-05-10,6.4418,6.4577,6.3647,6.4418,55579,0
2012-05-11,6.4418,6.5199,6.4418,6.5199,34975,0
2012-05-14,6.5199,6.5199,6.4577,6.4885,42597,0
2012-05-15,6.504,6.597,6.4885,6.597,89822,0
2012-05-16,6.6202,6.6202,6.5271,6.5505,95969,0
2012-05-17,6.5581,6.5581,6.4499,6.5271,38135,0
2012-05-18,6.5271,6.5893,6.5119,6.5505,46767,0
2012-05-21,6.5505,6.5505,6.4654,6.5505,48676,0
2012-05-22,6.5505,6.5581,6.4343,6.4577,56842,0
2012-05-23,6.4961,6.5199,6.4729,6.504,28025,0
2012-05-24,6.4885,6.5346,6.4654,6.4654,12026,0
2012-05-25,6.5199,6.5505,6.4185,6.4654,71733,0
2012-05-29,6.4729,6.4805,6.4031,6.4031,48838,0
2012-05-30,6.3795,6.4499,6.3412,6.3724,38412,0
2012-05-31,6.3955,6.4499,6.3795,6.4031,16348,0
2012-06-01,6.383,6.4141,6.3285,6.3363,37143,0
2012-06-04,6.349,6.3724,6.3179,6.3179,29458,0
2012-06-05,6.3535,6.3535,6.2676,6.2755,38008,0
2012-06-06,6.2663,6.2738,6.2113,6.2197,96083,0
2012-06-07,6.2197,6.2429,6.1338,6.1419,76786,0
2012-06-08,6.1732,6.2351,6.1338,6.1338,69438,0
2012-06-11,6.1786,6.225,6.1786,6.2172,43373,0
2012-06-12,6.2429,6.2429,6.204,6.2113,43235,0
2012-06-13,6.2351,6.2351,6.1964,6.2275,32231,0
2012-06-14,6.2113,6.2275,6.1884,6.1964,42306,0
2012-06-15,6.1732,6.1964,6.1419,6.1419,33792,0
2012-06-18,6.1732,6.1884,6.1571,6.1571,20490,0
2012-06-19,6.1808,6.2113,6.1732,6.1964,33484,0
2012-06-20,6.1732,6.2275,6.1732,6.2275,54837,0
2012-06-21,6.2429,6.3052,6.2197,6.3052,54733,0
2012-06-22,6.2898,6.2898,6.2275,6.2429,22656,0
2012-06-25,6.2663,6.2898,6.2113,6.2113,20631,0
2012-06-26,6.2509,6.2738,6.2275,6.2586,16601,0
2012-06-27,6.2819,6.3052,6.2586,6.2738,28039,0
2012-06-28,6.2275,6.297,6.2275,6.297,43216,0
2012-06-29,6.3052,6.3052,6.2509,6.2819,25502,0
2012-07-02,6.3052,6.3596,6.2663,6.3208,56288,0
2012-07-03,6.2915,6.3617,6.2915,6.3617,36780,0
2012-07-05,6.3617,6.4241,6.3617,6.4241,59854,0
2012-07-06,6.4322,6.471,6.4088,6.4554,46628,0
2012-07-09,6.453,6.5152,6.4374,6.4685,45155,0
2012-07-10,6.5568,6.5802,6.5104,6.5256,62357,0
2012-07-11,6.5884,6.6196,6.4322,6.4322,62150,0
2012-07-12,6.5181,6.5181,6.3851,6.3851,56042,0
2012-07-13,6.3984,6.531,6.3984,6.3984,40337,0
2012-07-16,6.5494,6.5649,6.4942,6.5181,36482,0
2012-07-17,6.5619,6.6635,6.4452,6.461,49155,0
2012-07-18,6.5256,6.573,6.4942,6.4942,50851,0
2012-07-19,6.6355,6.6667,6.5417,6.5417,55721,0
2012-07-20,6.6507,6.6742,6.573,6.573,46589,0
2012-07-23,6.6038,6.6507,6.5884,6.5884,34807,0
2012-07-24,6.6355,6.7053,6.6038,6.6273,75560,0
2012-07-25,6.6667,6.7053,6.643,6.7053,97673,0
2012-07-26,6.7134,6.7835,6.7134,6.7835,50445,0
2012-07-27,6.8226,6.9948,6.8072,6.8384,114204,0
2012-07-30,6.9322,6.9398,6.7523,6.8544,104875,0
2012-07-31,6.8226,6.8226,6.6038,6.643,146343,0
2012-08-01,6.6901,6.7601,6.6273,6.643,56991,0
2012-08-02,6.7134,6.7134,6.573,6.6273,39733,0
2012-08-03,6.6667,6.6742,6.5568,6.6355,38641,0
2012-08-06,6.7053,6.7917,6.5417,6.5649,78621,0
2012-08-07,6.643,6.6821,6.5417,6.573,41623,0
2012-08-08,6.5965,6.7214,6.5494,6.5494,47474,0
2012-08-09,6.5965,6.6667,6.5649,6.6118,39635,0
2012-08-10,6.6196,6.7214,6.5417,6.573,42775,0
2012-08-13,6.6355,6.6355,6.471,6.479,48700,0
2012-08-14,6.5596,6.5596,6.4108,6.4344,60844,0
2012-08-15,6.4322,6.4554,6.4162,6.4241,52816,0
2012-08-16,6.487,6.5802,6.4475,6.5022,55241,0
2012-08-17,6.5494,6.5884,6.5022,6.5568,39004,0
2012-08-20,6.6118,6.6118,6.5494,6.5494,29336,0
2012-08-21,6.6273,6.6273,6.3772,6.4322,84883,0
2012-08-22,6.4658,6.4658,6.3639,6.3874,43417,0
2012-08-23,6.4265,6.521,6.4028,6.4658,41644,0
2012-08-24,6.4734,6.4734,6.3789,6.4028,43648,0
2012-08-27,6.4582,6.4582,6.4185,6.4344,26708,0
2012-08-28,6.497,6.5049,6.3874,6.3874,49629,0
2012-08-29,6.4418,6.5049,6.4344,6.4658,70991,0
2012-08-30,6.536,6.536,6.4734,6.497,28688,0
2012-08-31,6.568,6.5913,6.536,6.5832,39100,0
2012-09-04,6.6226,6.709,6.6069,6.709,40408,0
2012-09-05,6.709,6.7322,6.6462,6.7322,37899,0
2012-09-06,6.7559,6.7559,6.6541,6.6541,25257,0
2012-09-07,6.7245,6.7875,6.6696,6.7483,35447,0
2012-09-10,6.764,6.7797,6.7169,6.7405,33820,0
2012-09-11,6.7011,6.8034,6.6696,6.8034,37667,0
2012-09-12,6.7952,6.8656,6.7322,6.8656,41343,0
2012-09-13,6.8656,6.9288,6.7559,6.7559,51750,0
2012-09-14,6.8268,6.913,6.7718,6.882,44235,0
2012-09-17,6.8891,6.9599,6.8502,6.8502,61300,0
2012-09-18,6.9207,6.9599,6.7797,6.8345,61191,0
2012-09-19,6.8294,6.9471,6.8294,6.892,46294,0
2012-09-20,6.9627,6.9786,6.8529,6.8606,62549,0
2012-09-21,6.9471,6.9627,6.8294,6.9081,51755,0
2012-09-24,6.9471,7.0101,6.9316,7.002,68435,0
2012-09-25,6.9707,7.0886,6.9627,7.0498,87729,0
2012-09-26,7.0812,7.1834,7.0414,7.112,104568,0
2012-09-27,7.1676,7.1676,6.9945,7.1049,58273,0
2012-09-28,7.1206,7.1834,7.0259,7.0886,77143,0
2012-10-01,7.1834,7.239,7.0651,7.112,64111,0
2012-10-02,7.3016,7.3016,7.0651,7.1049,53610,0
2012-10-03,7.0886,7.1049,6.9867,7.0498,58761,0
2012-10-04,7.0182,7.0259,6.8998,6.9551,36638,0
2012-10-05,6.8998,6.9627,6.8998,6.9627,37747,0
2012-10-08,6.892,6.9707,6.892,6.9391,21038,0
2012-10-09,6.8998,6.9316,6.8445,6.8445,20131,0
2012-10-10,6.8606,6.8606,6.6874,6.7029,50411,0
2012-10-11,6.7579,6.7897,6.6953,6.7345,37245,0
2012-10-12,6.719,6.7975,6.6953,6.6953,48147,0
2012-10-15,6.6953,6.7503,6.6953,6.7345,22204,0
2012-10-16,6.6953,6.7345,6.6792,6.7345,28279,0
2012-10-17,6.705,6.8001,6.705,6.8001,38787,0
2012-10-18,6.7923,6.8791,6.7842,6.8711,18512,0
2012-10-19,6.8559,6.8791,6.8238,6.8791,32231,0
2012-10-22,6.7451,6.895,6.7451,6.8395,25173,0
2012-10-23,6.8001,6.8636,6.7526,6.7526,36285,0
2012-10-24,6.7764,6.8636,6.6578,6.6658,57347,0
2012-10-25,6.6815,6.7133,6.6421,6.6896,72313,0
2012-10-26,6.7213,6.8001,6.6896,6.8001,45739,0
2012-10-31,6.8001,6.8001,6.6971,6.7367,28110,0
2012-11-01,6.7842,6.8001,6.705,6.7842,41537,0
2012-11-02,6.7764,6.7764,6.7213,6.7213,17260,0
2012-11-05,6.7689,6.7689,6.5713,6.5867,62834,0
2012-11-06,6.5786,6.6658,6.5786,6.6499,28310,0
2012-11-07,6.6815,6.7526,6.6658,6.7451,39836,0
2012-11-08,6.8001,6.8081,6.6815,6.6971,60898,0
2012-11-09,6.7213,6.7526,6.6815,6.7367,41887,0
2012-11-12,6.7133,6.7842,6.705,6.7604,33273,0
2012-11-13,6.7689,6.7923,6.6658,6.6971,36934,0
2012-11-14,6.7367,6.7367,6.6499,6.6658,35988,0
2012-11-15,6.6262,6.6658,6.4603,6.5473,87404,0
2012-11-16,6.4603,6.6262,6.4603,6.6104,44393,0
2012-11-19,6.705,6.7289,6.5867,6.7213,41093,0
2012-11-20,6.668,6.7393,6.644,6.7075,54568,0
2012-11-21,6.7075,6.763,6.6757,6.7474,38861,0
2012-11-23,6.731,6.8107,6.731,6.8031,6408,0
2012-11-26,6.7474,6.7948,6.6839,6.779,52702,0
2012-11-27,6.8031,6.8107,6.763,6.8031,28027,0
2012-11-28,6.7869,6.8107,6.6996,6.763,46037,0
2012-11-29,6.731,6.779,6.731,6.7393,26456,0
2012-11-30,6.779,6.8268,6.7157,6.7948,53882,0
2012-12-03,6.763,6.8346,6.7075,6.763,32100,0
2012-12-04,6.7075,6.7235,6.6599,6.6996,39189,0
2012-12-05,6.7157,6.7393,6.6757,6.731,17729,0
2012-12-06,6.6919,6.7157,6.644,6.668,41006,0
2012-12-07,6.6519,6.7157,6.6202,6.6202,46955,0
2012-12-10,6.5885,6.6599,6.5564,6.5729,52639,0
2012-12-11,6.5729,6.5885,6.5411,6.5803,42207,0
2012-12-12,6.551,6.6148,6.5269,6.6148,47107,0
2012-12-13,6.5751,6.591,6.5195,6.5672,68683,0
2012-12-14,6.5269,6.551,6.495,6.5114,87247,0
2012-12-17,6.4714,6.5672,6.376,6.376,129246,0
2012-12-18,6.376,6.5032,6.376,6.4393,116795,0
2012-12-19,6.4393,6.551,6.4077,6.4554,79318,0
2012-12-20,6.4473,6.5195,6.376,6.4393,73725,0
2012-12-21,6.4554,6.5195,6.3835,6.5195,74595,0
2012-12-24,6.4714,6.5989,6.4318,6.5114,38408,0
2012-12-26,6.4794,6.4794,6.3997,6.4153,38285,0
2012-12-27,6.4153,6.4153,6.3357,6.376,62338,0
2012-12-28,6.3279,6.3596,6.304,6.3198,120209,0
2012-12-31,6.2801,6.3279,6.145,6.312,360477,0
2013-01-02,6.312,6.4473,6.312,6.4473,70684,0
2013-01-03,6.4473,6.495,6.4473,6.4794,99524,0
2013-01-04,6.495,6.5751,6.4875,6.5672,72896,0
2013-01-07,6.5989,6.5989,6.5348,6.5827,43899,0
2013-01-08,6.6068,6.6068,6.551,6.5751,28369,0
2013-01-09,6.559,6.6307,6.559,6.6307,33420,0
2013-01-10,6.5989,6.6148,6.559,6.5827,42702,0
2013-01-11,6.5751,6.6148,6.551,6.6068,74974,0
2013-01-14,6.5989,6.6068,6.559,6.5751,16046,0
2013-01-15,6.5827,6.5989,6.4794,6.5433,70828,0
2013-01-16,6.5068,6.6268,6.4829,6.595,119078,0
2013-01-17,6.6352,6.6352,6.595,6.6109,45529,0
2013-01-18,6.6352,6.6747,6.595,6.6747,91409,0
2013-01-22,6.6747,6.7151,6.6268,6.7151,79933,0
2013-01-23,6.7229,6.7547,6.691,6.7547,45604,0
2013-01-24,6.7547,6.7789,6.7229,6.7389,47044,0
2013-01-25,6.7711,6.7789,6.7066,6.7627,71674,0
2013-01-28,6.7066,6.7389,6.643,6.6668,83275,0
2013-01-29,6.6829,6.6988,6.5546,6.5546,61057,0
2013-01-30,6.5868,6.595,6.5546,6.5626,50414,0
2013-01-31,6.5387,6.6028,6.5387,6.5786,31066,0
2013-02-01,6.6028,6.643,6.5711,6.6352,40191,0
2013-02-04,6.643,6.643,6.5711,6.5786,36292,0
2013-02-05,6.6109,6.643,6.5868,6.6189,22700,0
2013-02-06,6.6268,6.6589,6.5626,6.6589,41705,0
2013-02-07,6.691,6.691,6.6508,6.6747,25438,0
2013-02-08,6.643,6.7229,6.643,6.7229,41506,0
2013-02-11,6.6589,6.7229,6.6352,6.6352,38130,0
2013-02-12,6.6988,6.7306,6.6589,6.7151,46305,0
2013-02-13,6.7416,6.7495,6.6369,6.6369,20736,0
2013-02-14,6.653,6.6613,6.5562,6.6049,60036,0
2013-02-15,6.5887,6.6369,6.5163,6.5728,36196,0
2013-02-19,6.5647,6.5647,6.5163,6.5323,68158,0
2013-02-20,6.5406,6.6129,6.5243,6.6129,68744,0
2013-02-21,6.6049,6.6209,6.5243,6.6129,91778,0
2013-02-22,6.6449,6.6933,6.597,6.6933,51710,0
2013-02-25,6.6933,6.6933,6.597,6.6613,80538,0
2013-02-26,6.6449,6.6689,6.5887,6.6689,42974,0
2013-02-27,6.6689,6.6689,6.6209,6.6209,65633,0
2013-02-28,6.6209,6.653,6.6049,6.6369,11558,0
2013-03-01,6.653,6.6689,6.6129,6.6369,21342,0
2013-03-04,6.6288,6.6288,6.5887,6.5887,12486,0
2013-03-05,6.6129,6.653,6.5728,6.653,26071,0
2013-03-06,6.6209,6.6449,6.5323,6.597,64676,0
2013-03-07,6.6209,6.6209,6.5163,6.6209,68360,0
2013-03-08,6.6369,6.6369,6.4522,6.4681,95027,0
2013-03-11,6.4361,6.4761,6.3961,6.4361,78738,0
2013-03-12,6.4603,6.5323,6.3961,6.4761,114509,0
2013-03-13,6.4934,6.4934,6.3798,6.461,105254,0
2013-03-14,6.3798,6.4126,6.2994,6.3402,168882,0
2013-03-15,6.2673,6.2994,6.2351,6.2351,112472,0
2013-03-18,6.2673,6.3884,6.2105,6.348,93023,0
2013-03-19,6.3319,6.4045,6.2673,6.3966,88282,0
2013-03-20,6.3643,6.477,6.3643,6.4367,76319,0
2013-03-21,6.4444,6.4444,6.3723,6.4126,64058,0
2013-03-22,6.3884,6.4367,6.3798,6.3966,48629,0
2013-03-25,6.3643,6.4045,6.316,6.3966,80481,0
2013-03-26,6.3966,6.3966,6.2752,6.316,185226,0
2013-03-27,6.2994,6.3556,6.2994,6.3402,83041,0
2013-03-28,6.3723,6.3798,6.3556,6.3798,71581,0
2013-04-01,6.3798,6.4367,6.3723,6.4205,22529,0
2013-04-02,6.3884,6.4126,6.3723,6.3798,45953,0
2013-04-03,6.3556,6.3798,6.3236,6.3319,54483,0
2013-04-04,6.3319,6.3556,6.3077,6.316,60012,0
2013-04-05,6.3643,6.3966,6.316,6.3643,51829,0
2013-04-08,6.3643,6.3643,6.2994,6.3236,75070,0
2013-04-09,6.316,6.3319,6.3077,6.316,58401,0
2013-04-10,6.3077,6.3723,6.3077,6.3556,77318,0
2013-04-11,6.3723,6.3723,6.316,6.3319,58040,0
2013-04-12,6.348,6.3884,6.3236,6.3884,63106,0
2013-04-15,6.3643,6.3798,6.3077,6.3798,63961,0
2013-04-16,6.3643,6.3798,6.2994,6.316,57888,0
2013-04-17,6.2922,6.3325,6.2922,6.3243,50437,0
2013-04-18,6.3085,6.3243,6.3,6.3243,17525,0
2013-04-19,6.3085,6.3085,6.2845,6.2845,69399,0
2013-04-22,6.2845,6.3733,6.2845,6.3325,48201,0
2013-04-23,6.3488,6.3896,6.3409,6.3733,43585,0
2013-04-24,6.3567,6.3567,6.3085,6.3325,29574,0
2013-04-25,6.3567,6.3733,6.3325,6.3733,35205,0
2013-04-26,6.3896,6.3896,6.3325,6.3733,24868,0
2013-04-29,6.3409,6.3976,6.3409,6.3567,29141,0
2013-04-30,6.3733,6.3896,6.3409,6.3409,30424,0
2013-05-01,6.3808,6.3808,6.3409,6.3409,34582,0
2013-05-02,6.3733,6.3808,6.3325,6.3733,20028,0
2013-05-03,6.3567,6.3652,6.3243,6.3325,57213,0
2013-05-06,6.3243,6.3409,6.3,6.3243,52930,0
2013-05-07,6.3,6.3652,6.2922,6.3652,46907,0
2013-05-08,6.3488,6.3652,6.3409,6.3409,11449,0
2013-05-09,6.3567,6.3733,6.3167,6.3733,26069,0
2013-05-10,6.3652,6.3896,6.3409,6.3652,46418,0
2013-05-13,6.3567,6.3567,6.2845,6.3085,111907,0
2013-05-14,6.2922,6.3085,6.276,6.3,50056,0
2013-05-15,6.2845,6.3167,6.2356,6.2356,66195,0
2013-05-16,6.2356,6.2845,6.2356,6.276,59570,0
2013-05-17,6.2922,6.2922,6.2356,6.2676,37766,0
2013-05-20,6.3,6.3,6.2599,6.2922,27888,0
2013-05-21,6.2599,6.3,6.2517,6.2676,36928,0
2013-05-22,6.2608,6.3097,6.2608,6.2768,60063,0
2013-05-23,6.2608,6.2933,6.2608,6.2685,69132,0
2013-05-24,6.2933,6.2933,6.2608,6.2608,56926,0
2013-05-28,6.2685,6.2933,6.2608,6.2685,91061,0
2013-05-29,6.2608,6.2608,6.1062,6.1628,140131,0
2013-05-30,6.1227,6.1714,6.1141,6.1385,69025,0
2013-05-31,6.1427,6.1427,6.0186,6.0433,214352,0
2013-06-03,6.0734,6.0734,5.8542,5.911,177273,0
2013-06-04,5.911,5.9759,5.7972,5.9759,281249,0
2013-06-05,6.0168,6.0659,5.9598,6.0659,120896,0
2013-06-06,6.0332,6.0734,6.0168,6.0488,158086,0
2013-06-07,6.0332,6.041,5.9922,6.041,142102,0
2013-06-10,5.9843,6.0003,5.911,5.9598,126598,0
2013-06-11,5.911,5.9271,5.8461,5.9028,143310,0
2013-06-12,5.8461,5.8864,5.8217,5.8296,174366,0
2013-06-13,5.7972,5.9028,5.7568,5.9028,105995,0
2013-06-14,5.8787,6.082,5.8787,6.0577,112391,0
2013-06-17,6.0488,6.0488,5.9193,5.9759,82836,0
2013-06-18,5.968,5.968,5.8704,5.8948,52947,0
2013-06-19,5.9201,5.9201,5.8627,5.8711,59447,0
2013-06-20,5.8383,5.8383,5.7161,5.7161,223619,0
2013-06-21,5.8302,5.8302,5.7239,5.7731,170146,0
2013-06-24,5.7161,5.757,5.5526,5.5935,412144,0
2013-06-25,5.618,5.7406,5.5525,5.7325,145273,0
2013-06-26,5.7325,5.8792,5.7161,5.8302,214344,0
2013-06-27,5.8792,5.9201,5.8221,5.9035,73983,0
2013-06-28,5.8466,5.9201,5.8139,5.8548,115725,0
2013-07-01,5.8548,5.9201,5.8055,5.9119,108435,0
2013-07-02,5.8628,5.8873,5.8139,5.8222,74277,0
2013-07-03,5.8139,5.8139,5.7161,5.7406,33372,0
2013-07-05,5.7406,5.7483,5.6343,5.6668,106369,0
2013-07-08,5.7731,5.7895,5.6996,5.7161,167824,0
2013-07-09,5.6996,5.7076,5.6668,5.6832,61635,0
2013-07-10,5.7161,5.7239,5.6505,5.6749,72904,0
2013-07-11,5.6916,5.757,5.6916,5.7325,77079,0
2013-07-12,5.7161,5.7812,5.6749,5.7161,84759,0
2013-07-15,5.6996,5.7325,5.6996,5.7161,70903,0
2013-07-16,5.6832,5.7161,5.6749,5.7076,95853,0
2013-07-17,5.7414,5.7414,5.6594,5.6921,95428,0
2013-07-18,5.7491,5.7491,5.6757,5.7004,72301,0
2013-07-19,5.7246,5.7333,5.6509,5.6594,79173,0
2013-07-22,5.6839,5.6839,5.5853,5.6022,95735,0
2013-07-23,5.5607,5.6672,5.5607,5.6509,102397,0
2013-07-24,5.6594,5.6672,5.5937,5.6099,97811,0
2013-07-25,5.6183,5.6183,5.5447,5.5774,144828,0
2013-07-26,5.6022,5.6183,5.5607,5.6099,51025,0
2013-07-29,5.5447,5.6022,5.5447,5.5937,69830,0
2013-07-30,5.5692,5.6183,5.5692,5.6183,69601,0
2013-07-31,5.643,5.643,5.5447,5.6022,71184,0
2013-08-01,5.5692,5.6266,5.5032,5.528,54755,0
2013-08-02,5.5202,5.5853,5.5202,5.5692,50211,0
2013-08-05,5.528,5.6266,5.5202,5.5853,78478,0
2013-08-06,5.528,5.5447,5.4954,5.5447,68484,0
2013-08-07,5.5364,5.5446,5.4785,5.5446,98669,0
2013-08-08,5.5117,5.528,5.5117,5.5117,89631,0
2013-08-09,5.528,5.5364,5.4295,5.4871,73519,0
2013-08-12,5.5202,5.5446,5.4625,5.5032,46136,0
2013-08-13,5.4871,5.5032,5.4713,5.4786,64146,0
2013-08-14,5.4463,5.5032,5.4463,5.5032,82319,0
2013-08-15,5.4379,5.4625,5.4134,5.4625,159379,0
2013-08-16,5.4051,5.4216,5.3638,5.4134,127399,0
2013-08-19,5.3638,5.4134,5.3067,5.3559,242717,0
2013-08-20,5.3315,5.4295,5.3315,5.4295,132815,0
2013-08-21,5.4058,5.4551,5.4058,5.447,88686,0
2013-08-22,5.447,5.562,5.4141,5.562,141811,0
2013-08-23,5.5377,5.5791,5.5044,5.5293,76427,0
2013-08-26,5.5543,5.5543,5.4967,5.5044,52672,0
2013-08-27,5.5212,5.546,5.4305,5.5377,128558,0
2013-08-28,5.5543,5.5543,5.4551,5.513,129169,0
2013-08-29,5.4796,5.5044,5.4305,5.5044,74301,0
2013-08-30,5.5377,5.5377,5.4141,5.4796,69762,0
2013-09-03,5.4553,5.4724,5.439,5.439,57973,0
2013-09-04,5.4149,5.473,5.3981,5.473,70795,0
2013-09-05,5.4808,5.4808,5.4313,5.4647,88306,0
2013-09-06,5.4972,5.4972,5.439,5.4972,83983,0
2013-09-09,5.4635,5.5212,5.4388,5.5044,110154,0
2013-09-10,5.5048,5.5217,5.4724,5.5048,68687,0
2013-09-11,5.513,5.513,5.4388,5.4635,82244,0
2013-09-12,5.4796,5.5044,5.447,5.4796,82455,0
2013-09-13,5.4798,5.4972,5.4639,5.4972,46484,0
2013-09-16,5.5212,5.5543,5.4967,5.5377,64375,0
2013-09-17,5.5549,5.5799,5.5137,5.5799,77982,0
2013-09-18,5.6044,5.795,5.5384,5.795,127193,0
2013-09-19,5.7619,5.7865,5.646,5.7203,55690,0
2013-09-20,5.6791,5.6874,5.6292,5.6874,50317,0
2013-09-23,5.6953,5.7203,5.6044,5.646,80788,0
2013-09-24,5.6874,5.6874,5.6126,5.6708,112234,0
2013-09-25,5.6791,5.6874,5.6376,5.6874,90015,0
2013-09-26,5.6543,5.6874,5.6213,5.6543,90841,0
2013-09-27,5.681,5.681,5.589,5.6478,92452,0
2013-09-30,5.6376,5.6376,5.5881,5.6292,74007,0
2013-10-01,5.6292,5.6292,5.5628,5.6044,136549,0
2013-10-02,5.5048,5.5965,5.4972,5.5881,146742,0
2013-10-03,5.6126,5.6126,5.5465,5.5881,64801,0
2013-10-04,5.5477,5.589,5.5394,5.5814,32484,0
2013-10-07,5.5881,5.6213,5.5217,5.5384,71253,0
2013-10-08,5.5477,5.5477,5.4983,5.5477,32123,0
2013-10-09,5.5309,5.5309,5.5057,5.5309,35476,0
2013-10-10,5.5217,5.53,5.4972,5.5048,47237,0
2013-10-11,5.53,5.53,5.4888,5.4972,70794,0
2013-10-14,5.5148,5.5229,5.4808,5.5057,68910,0
2013-10-15,5.473,5.5309,5.4647,5.4647,76015,0
2013-10-16,5.4983,5.5229,5.473,5.5229,56846,0
2013-10-17,5.5394,5.6393,5.5148,5.6393,120749,0
2013-10-18,5.6308,5.6393,5.5814,5.5979,182765,0
2013-10-21,5.5643,5.5814,5.5394,5.5814,75214,0
2013-10-22,5.6141,5.6308,5.5729,5.6141,96586,0
2013-10-23,5.6058,5.6393,5.5979,5.6393,82659,0
2013-10-24,5.6559,5.6726,5.6393,5.6644,150286,0
2013-10-25,5.6893,5.7224,5.6644,5.7145,135849,0
2013-10-28,5.7224,5.7641,5.6973,5.7392,129464,0
2013-10-29,5.7641,5.7723,5.6973,5.7723,62990,0
2013-10-30,5.7559,5.7559,5.6973,5.7392,84618,0
2013-10-31,5.7392,5.7392,5.6478,5.6973,103759,0
2013-11-01,5.7224,5.7224,5.6229,5.6893,104462,0
2013-11-04,5.6973,5.7058,5.6141,5.681,56987,0
2013-11-05,5.6559,5.6893,5.6229,5.681,82022,0
2013-11-06,5.6559,5.6973,5.6308,5.681,79653,0
2013-11-07,5.6559,5.7058,5.6308,5.6973,97555,0
2013-11-08,5.681,5.681,5.6141,5.6308,54642,0
2013-11-11,5.6308,5.6478,5.5561,5.6308,105232,0
2013-11-12,5.6229,5.6308,5.5477,5.6308,118910,0
2013-11-13,5.6644,5.6973,5.5561,5.681,123770,0
2013-11-14,5.6644,5.6973,5.6229,5.6893,110353,0
2013-11-15,5.7058,5.7058,5.6644,5.681,84610,0
2013-11-18,5.7224,5.7224,5.6559,5.6973,44867,0
2013-11-19,5.7145,5.7145,5.6141,5.6141,118036,0
2013-11-20,5.6067,5.6484,5.5898,5.6067,88126,0
2013-11-21,5.6236,5.6569,5.5898,5.6484,42029,0
2013-11-22,5.615,5.6403,5.5735,5.6236,74949,0
2013-11-25,5.5735,5.615,5.5568,5.5819,71099,0
2013-11-26,5.5819,5.5819,5.5314,5.5568,104738,0
2013-11-27,5.5735,5.5735,5.54,5.5568,65452,0
2013-11-29,5.5987,5.5987,5.5568,5.5568,40664,0
2013-12-02,5.5735,5.5735,5.5233,5.54,79921,0
2013-12-03,5.506,5.5735,5.506,5.5735,69499,0
2013-12-04,5.5568,5.5819,5.5314,5.565,52843,0
2013-12-05,5.5314,5.565,5.49,5.49,88206,0
2013-12-06,5.54,5.5987,5.4731,5.5233,165049,0
2013-12-09,5.4986,5.5233,5.4648,5.4648,131313,0
2013-12-10,5.4731,5.5233,5.4648,5.506,126761,0
2013-12-11,5.5152,5.5233,5.481,5.506,94375,0
2013-12-12,5.506,5.5819,5.481,5.5314,114435,0
2013-12-13,5.565,5.565,5.481,5.4986,116486,0
2013-12-16,5.481,5.5314,5.4397,5.4648,189943,0
2013-12-17,5.4483,5.5898,5.4483,5.5568,145049,0
2013-12-18,5.6078,5.6415,5.5576,5.6415,190502,0
2013-12-19,5.5997,5.7003,5.5997,5.6748,118145,0
2013-12-20,5.7003,5.7251,5.6415,5.6666,159531,0
2013-12-23,5.6666,5.7754,5.6666,5.6918,150957,0
2013-12-24,5.7087,5.7087,5.6666,5.6748,35808,0
2013-12-26,5.6918,5.7173,5.6583,5.6666,80140,0
2013-12-27,5.6918,5.6918,5.6163,5.6415,138207,0
2013-12-30,5.6666,5.6918,5.5908,5.6666,249299,0
2013-12-31,5.6666,5.7172,5.6249,5.6497,149878,0
2014-01-02,5.6583,5.6834,5.6249,5.6497,80476,0
2014-01-03,5.6918,5.7173,5.6583,5.6918,53023,0
2014-01-06,5.6834,5.7926,5.6834,5.7926,85634,0
2014-01-07,5.8093,5.8596,5.7251,5.7251,109793,0
2014-01-08,5.7754,5.7754,5.7251,5.7423,55237,0
2014-01-09,5.759,5.826,5.7501,5.7926,73458,0
2014-01-10,5.8178,5.8178,5.7754,5.801,122959,0
2014-01-13,5.8093,5.8515,5.7675,5.8178,127237,0
2014-01-14,5.801,5.826,5.7754,5.801,51764,0
2014-01-15,5.826,5.8431,5.7926,5.801,82654,0
2014-01-16,5.801,5.8596,5.801,5.826,84927,0
2014-01-17,5.8515,5.9355,5.8431,5.9267,110467,0
2014-01-21,5.9267,5.952,5.8933,5.9017,137245,0
2014-01-22,5.9277,5.9277,5.9023,5.9196,10103,0
2014-01-23,5.9196,5.9784,5.9196,5.9448,77886,0
2014-01-24,5.9363,5.9448,5.8603,5.8691,83359,0
2014-01-27,5.8691,5.8691,5.8014,5.8266,91832,0
2014-01-28,5.835,5.835,5.793,5.8096,48624,0
2014-01-29,5.835,5.8437,5.8183,5.8437,52478,0
2014-01-30,5.8773,5.8773,5.8266,5.8603,36305,0
2014-01-31,5.8856,5.8856,5.835,5.8521,82437,0
2014-02-03,5.8603,5.8773,5.8521,5.8691,48683,0
2014-02-04,5.8773,5.9023,5.835,5.835,66293,0
2014-02-05,5.8521,5.8603,5.835,5.8437,49329,0
2014-02-06,5.8437,5.8691,5.8096,5.8521,81878,0
2014-02-07,5.8521,5.8691,5.8266,5.8691,50055,0
2014-02-10,5.8773,5.8856,5.835,5.8691,88277,0
2014-02-11,5.8691,5.8941,5.8603,5.8941,86523,0
2014-02-12,5.8773,5.8773,5.8437,5.8691,46523,0
2014-02-13,5.8691,5.911,5.8603,5.9023,68846,0
2014-02-14,5.9023,5.9196,5.9023,5.9196,61405,0
2014-02-18,5.9531,5.9617,5.9277,5.9277,55078,0
2014-02-19,5.9286,5.954,5.9286,5.9371,22178,0
2014-02-20,5.954,5.954,5.895,5.9371,59510,0
2014-02-21,5.9456,5.9628,5.9371,5.9628,28959,0
2014-02-24,5.971,5.971,5.9371,5.9628,25740,0
2014-02-25,5.9628,5.9628,5.9371,5.9628,46547,0
2014-02-26,5.9628,5.9796,5.9286,5.954,38750,0
2014-02-27,5.971,5.9796,5.9456,5.954,33057,0
2014-02-28,6.0049,6.0049,5.9372,5.971,65525,0
2014-03-03,5.9456,5.9628,5.9118,5.9203,86851,0
2014-03-04,5.9286,5.971,5.9032,5.9203,96385,0
2014-03-05,5.9372,5.9541,5.9117,5.9372,94564,0
2014-03-06,5.9286,5.9456,5.8949,5.9286,81011,0
2014-03-07,5.9032,5.988,5.8694,5.954,139496,0
2014-03-10,5.9456,6.0304,5.9203,5.988,143406,0
2014-03-11,6.0049,6.0049,5.9286,5.9541,109679,0
2014-03-12,5.9456,5.988,5.9456,5.971,81670,0
2014-03-13,5.9456,5.9796,5.9456,5.9541,93878,0
2014-03-14,5.971,5.9962,5.9541,5.9628,36331,0
2014-03-17,5.988,5.9962,5.9628,5.9962,64293,0
2014-03-18,5.9796,5.9796,5.9541,5.9628,112708,0
2014-03-19,5.9974,6.0399,5.9549,5.9804,119373,0
2014-03-20,5.9719,5.9719,5.9293,5.9549,92909,0
2014-03-21,5.9636,5.989,5.9549,5.989,78373,0
2014-03-24,5.989,6.0573,5.9804,6.048,90927,0
2014-03-25,6.0573,6.0573,6.0144,6.048,110328,0
2014-03-26,6.0399,6.0399,5.9719,6.0061,79229,0
2014-03-27,6.0229,6.0315,6.0229,6.0315,34382,0
2014-03-28,6.0144,6.0399,5.989,5.9974,63216,0
2014-03-31,5.9974,6.0061,5.9549,5.9636,49380,0
2014-04-01,5.989,5.9974,5.9549,5.989,61222,0
2014-04-02,5.9974,5.9974,5.9804,5.9974,66281,0
2014-04-03,5.9974,6.0061,5.9719,5.9719,33087,0
2014-04-04,5.989,5.9974,5.9636,5.9719,53766,0
2014-04-07,5.9636,6.048,5.9636,6.048,74103,0
2014-04-08,6.0315,6.0315,5.9974,6.0061,49655,0
2014-04-09,5.9974,6.0061,5.9719,5.9804,66556,0
2014-04-10,5.9804,5.9974,5.9549,5.9549,96319,0
2014-04-11,5.9719,5.9804,5.9549,5.9804,78826,0
2014-04-14,5.9804,5.9804,5.9293,5.9636,138507,0
2014-04-15,5.9814,5.9814,5.9558,5.9814,30055,0
2014-04-16,6.0239,6.0239,5.9558,5.9984,50245,0
2014-04-17,6.0071,6.0155,5.9814,6.0071,56532,0
2014-04-21,6.0155,6.041,6.0071,6.0329,148530,0
2014-04-22,6.041,6.0841,6.0329,6.0841,149270,0
2014-04-23,6.0841,6.1096,6.0586,6.1009,78719,0
2014-04-24,6.1009,6.1096,6.0667,6.1096,103566,0
2014-04-25,6.1096,6.1695,6.1009,6.1695,68356,0
2014-04-28,6.1603,6.1951,6.1603,6.1951,68630,0
2014-04-29,6.1951,6.1951,6.1349,6.178,30318,0
2014-04-30,6.1951,6.1951,6.1603,6.186,56817,0
2014-05-01,6.186,6.2547,6.186,6.2462,98734,0
2014-05-02,6.2375,6.2375,6.2036,6.2208,28460,0
2014-05-05,6.2462,6.2547,6.2036,6.2462,42125,0
2014-05-06,6.2462,6.2716,6.2295,6.2547,27256,0
2014-05-07,6.2547,6.2716,6.2462,6.2635,32377,0
2014-05-08,6.2716,6.2716,6.2375,6.2635,51567,0
2014-05-09,6.2716,6.2804,6.2036,6.2117,49278,0
2014-05-12,6.2547,6.2804,6.2208,6.2716,80923,0
2014-05-13,6.2547,6.2716,6.2117,6.2208,44536,0
2014-05-14,6.2208,6.2547,6.2208,6.2208,25475,0
2014-05-15,6.2375,6.2716,6.2208,6.2295,151089,0
2014-05-16,6.2375,6.2547,6.2117,6.2117,56649,0
2014-05-19,6.2208,6.2462,6.2208,6.2295,51799,0
2014-05-20,6.2295,6.2804,6.2295,6.2804,107901,0
2014-05-21,6.2812,6.2899,6.2123,6.2556,54369,0
2014-05-22,6.2301,6.2812,6.2301,6.2643,31239,0
2014-05-23,6.247,6.298,6.247,6.298,26258,0
2014-05-27,6.298,6.3071,6.2724,6.2812,94372,0
2014-05-28,6.2724,6.3759,6.2724,6.3499,100128,0
2014-05-29,6.3326,6.3583,6.3326,6.3499,65153,0
2014-05-30,6.3499,6.3583,6.3158,6.3158,45146,0
2014-06-02,6.3499,6.3583,6.3158,6.3415,69827,0
2014-06-03,6.3326,6.3583,6.2724,6.3158,70682,0
2014-06-04,6.3158,6.3499,6.298,6.3158,95456,0
2014-06-05,6.3239,6.3759,6.2812,6.3499,65531,0
2014-06-06,6.3499,6.41,6.3499,6.3583,54883,0
2014-06-09,6.3674,6.3928,6.3583,6.3842,39804,0
2014-06-10,6.3842,6.41,6.3239,6.3499,54773,0
2014-06-11,6.3583,6.3759,6.3415,6.3674,15883,0
2014-06-12,6.3674,6.4185,6.3674,6.3842,123366,0
2014-06-13,6.3674,6.4185,6.3674,6.3928,42767,0
2014-06-16,6.3759,6.41,6.3759,6.41,46623,0
2014-06-17,6.3842,6.3928,6.247,6.2812,205579,0
2014-06-18,6.3426,6.3426,6.3081,6.3338,89161,0
2014-06-19,6.3338,6.3856,6.3338,6.3856,59368,0
2014-06-20,6.377,6.4114,6.377,6.3944,23894,0
2014-06-23,6.377,6.4026,6.3596,6.3596,34484,0
2014-06-24,6.3596,6.4114,6.3426,6.4026,63379,0
2014-06-25,6.377,6.3944,6.3596,6.3856,50084,0
2014-06-26,6.377,6.4287,6.377,6.3944,38536,0
2014-06-27,6.3856,6.4201,6.377,6.3944,41502,0
2014-06-30,6.3856,6.4026,6.3596,6.3596,20185,0
2014-07-01,6.4114,6.4201,6.3596,6.3596,64500,0
2014-07-02,6.377,6.3944,6.351,6.351,79491,0
2014-07-03,6.3338,6.351,6.2991,6.3426,61220,0
2014-07-07,6.3426,6.4201,6.3426,6.4201,116549,0
2014-07-08,6.3856,6.4457,6.351,6.4026,69172,0
2014-07-09,6.4114,6.4201,6.3338,6.4201,39552,0
2014-07-10,6.4026,6.4026,6.3944,6.4026,50589,0
2014-07-11,6.377,6.4026,6.377,6.4026,15005,0
2014-07-14,6.3944,6.4545,6.3944,6.4026,69050,0
2014-07-15,6.4287,6.4372,6.4026,6.4287,78762,0
2014-07-16,6.4556,6.4556,6.3603,6.4297,119038,0
2014-07-17,6.3863,6.4467,6.3863,6.421,49280,0
2014-07-18,6.4035,6.421,6.3693,6.3774,57993,0
2014-07-21,6.3863,6.4556,6.3863,6.3951,58127,0
2014-07-22,6.438,6.4556,6.421,6.438,53257,0
2014-07-23,6.4297,6.4986,6.4297,6.4986,38943,0
2014-07-24,6.4726,6.49,6.4035,6.4815,47516,0
2014-07-25,6.4815,6.4815,6.4556,6.4556,17241,0
2014-07-28,6.4726,6.4986,6.4726,6.4815,29536,0
2014-07-29,6.4986,6.5074,6.4815,6.49,20626,0
2014-07-30,6.4815,6.49,6.421,6.4643,71677,0
2014-07-31,6.3774,6.4815,6.3774,6.4556,52810,0
2014-08-01,6.49,6.5506,6.438,6.5331,77887,0
2014-08-04,6.516,6.5331,6.4643,6.4815,22843,0
2014-08-05,6.4556,6.516,6.4467,6.5074,27221,0
2014-08-06,6.4986,6.5506,6.49,6.5422,89638,0
2014-08-07,6.5331,6.5592,6.4726,6.4986,85778,0
2014-08-08,6.49,6.5592,6.49,6.5506,43255,0
2014-08-11,6.5331,6.5506,6.49,6.516,63909,0
2014-08-12,6.5506,6.5506,6.5245,6.5331,42594,0
2014-08-13,6.5682,6.5682,6.5331,6.5422,35411,0
2014-08-14,6.5422,6.5506,6.49,6.4986,49845,0
2014-08-15,6.516,6.516,6.4986,6.4986,42931,0
2014-08-18,6.5682,6.5682,6.4643,6.4643,70249,0
2014-08-19,6.49,6.516,6.421,6.421,75339,0
2014-08-20,6.4652,6.4996,6.439,6.4477,66456,0
2014-08-21,6.4477,6.4912,6.439,6.4652,58329,0
2014-08-22,6.4567,6.4912,6.439,6.4477,42702,0
2014-08-25,6.4477,6.4477,6.3958,6.3958,57919,0
2014-08-26,6.4305,6.4996,6.4305,6.4305,84597,0
2014-08-27,6.4477,6.4827,6.4305,6.4477,96100,0
2014-08-28,6.4477,6.4738,6.439,6.439,67453,0
2014-08-29,6.4477,6.4652,6.4132,6.4305,86622,0
2014-09-02,6.4219,6.4477,6.3871,6.3871,66713,0
2014-09-03,6.3779,6.4219,6.3779,6.3871,49358,0
2014-09-04,6.4044,6.4044,6.3521,6.3609,56944,0
2014-09-05,6.3521,6.4219,6.3521,6.3698,81283,0
2014-09-08,6.3871,6.3958,6.3438,6.3609,80864,0
2014-09-09,6.3521,6.4219,6.3438,6.4219,35228,0
2014-09-10,6.3958,6.4477,6.3958,6.439,42823,0
2014-09-11,6.4044,6.4132,6.3698,6.3871,42671,0
2014-09-12,6.3871,6.3871,6.3521,6.3698,27372,0
2014-09-15,6.3698,6.4132,6.3698,6.3698,52108,0
2014-09-16,6.3609,6.3958,6.3521,6.3871,65163,0
2014-09-17,6.4035,6.4298,6.395,6.4035,38341,0
2014-09-18,6.4298,6.4383,6.3599,6.3689,75567,0
2014-09-19,6.3774,6.4298,6.3689,6.4298,26909,0
2014-09-22,6.4298,6.456,6.3861,6.456,54686,0
2014-09-23,6.456,6.5255,6.395,6.4908,131382,0
2014-09-24,6.456,6.456,6.3861,6.3861,67146,0
2014-09-25,6.4035,6.4471,6.395,6.4471,25959,0
2014-09-26,6.4471,6.4647,6.4035,6.4211,29026,0
2014-09-29,6.395,6.4383,6.3689,6.3774,39099,0
2014-09-30,6.3774,6.4123,6.3337,6.3337,65536,0
2014-10-01,6.3599,6.3861,6.3337,6.351,77584,0
2014-10-02,6.351,6.3689,6.2902,6.3689,94094,0
2014-10-03,6.3245,6.3599,6.3245,6.351,35241,0
2014-10-06,6.3599,6.4035,6.3337,6.395,43345,0
2014-10-07,6.3774,6.4035,6.3774,6.4035,18468,0
2014-10-08,6.4211,6.4647,6.395,6.456,58248,0
2014-10-09,6.4298,6.4733,6.395,6.4035,80483,0
2014-10-10,6.395,6.4383,6.395,6.4035,35992,0
2014-10-13,6.395,6.4298,6.3774,6.3861,10862,0
2014-10-14,6.3599,6.3689,6.3076,6.3337,48218,0
2014-10-15,6.3774,6.4298,6.3426,6.3774,104002,0
2014-10-16,6.3337,6.4035,6.3245,6.3861,48238,0
2014-10-17,6.4211,6.4298,6.3599,6.3599,23210,0
2014-10-20,6.4035,6.4298,6.3599,6.4123,65401,0
2014-10-21,6.4123,6.5082,6.3774,6.4471,80398,0
2014-10-22,6.464,6.5249,6.4374,6.4987,47233,0
2014-10-23,6.5337,6.5337,6.4724,6.49,46252,0
2014-10-24,6.4724,6.49,6.4374,6.4374,26198,0
2014-10-27,6.4724,6.5249,6.4288,6.5249,33436,0
2014-10-28,6.49,6.5164,6.464,6.49,40297,0
2014-10-29,6.5249,6.5513,6.5076,6.5249,35846,0
2014-10-30,6.5076,6.5599,6.49,6.5513,42460,0
2014-10-31,6.5513,6.5513,6.49,6.5429,21343,0
2014-11-03,6.5429,6.5776,6.5249,6.5513,25176,0
2014-11-04,6.5337,6.5692,6.5076,6.5692,32364,0
2014-11-05,6.5429,6.5599,6.4987,6.5164,22691,0
2014-11-06,6.5429,6.5692,6.5164,6.5692,16152,0
2014-11-07,6.5337,6.6127,6.5337,6.5692,59688,0
2014-11-10,6.5337,6.5513,6.4461,6.5164,107098,0
2014-11-11,6.5249,6.5249,6.49,6.5076,37371,0
2014-11-12,6.4987,6.5076,6.4814,6.4814,15500,0
2014-11-13,6.4987,6.5249,6.4551,6.4551,62717,0
2014-11-14,6.4551,6.4814,6.4288,6.4461,54089,0
2014-11-17,6.4374,6.4461,6.4112,6.4201,68362,0
2014-11-18,6.4551,6.464,6.4112,6.4112,31651,0
2014-11-19,6.428,6.4454,6.4016,6.4369,21676,0
2014-11-20,6.4369,6.4895,6.4016,6.4103,55522,0
2014-11-21,6.4454,6.4543,6.4016,6.428,45934,0
2014-11-24,6.428,6.4807,6.3487,6.4369,92361,0
2014-11-25,6.428,6.4543,6.4016,6.428,36648,0
2014-11-26,6.4633,6.4895,6.4103,6.428,47089,0
2014-11-28,6.4454,6.4982,6.428,6.4982,19645,0
2014-12-01,6.4982,6.507,6.4454,6.4543,29212,0
2014-12-02,6.4718,6.4895,6.428,6.4895,28432,0
2014-12-03,6.4807,6.507,6.4718,6.4982,28622,0
2014-12-04,6.4982,6.4982,6.4633,6.4895,36641,0
2014-12-05,6.4895,6.4895,6.4103,6.4543,46787,0
2014-12-08,6.4016,6.4543,6.4016,6.4369,50107,0
2014-12-09,6.4016,6.4543,6.4016,6.4369,42415,0
2014-12-10,6.4454,6.516,6.4454,6.507,67992,0
2014-12-11,6.507,6.516,6.4369,6.4633,38232,0
2014-12-12,6.4718,6.507,6.4191,6.4543,45625,0
2014-12-15,6.4369,6.4807,6.4369,6.4718,21004,0
2014-12-16,6.4718,6.516,6.4454,6.516,44139,0
2014-12-17,6.515,6.5326,6.4706,6.5062,68169,0
2014-12-18,6.5236,6.5417,6.4885,6.515,55868,0
2014-12-19,6.5062,6.5856,6.4973,6.5856,52735,0
2014-12-22,6.5591,6.612,6.515,6.612,96038,0
2014-12-23,6.5856,6.6653,6.5767,6.5947,60210,0
2014-12-24,6.5947,6.6562,6.5947,6.6472,35463,0
2014-12-26,6.6386,6.6653,6.5591,6.5767,61498,0
2014-12-29,6.5856,6.621,6.5856,6.6032,23017,0
2014-12-30,6.6032,6.7534,6.6032,6.7092,69783,0
2014-12-31,6.7003,6.886,6.6653,6.7975,85998,0
2015-01-02,6.7886,6.824,6.7534,6.7534,51502,0
2015-01-05,6.6653,6.7534,6.6472,6.7268,59647,0
2015-01-06,6.7447,6.8063,6.7357,6.8063,61940,0
2015-01-07,6.7886,6.8416,6.7712,6.7886,96192,0
2015-01-08,6.7712,6.7975,6.7621,6.7886,42447,0
2015-01-09,6.7621,6.8329,6.7447,6.8153,37135,0
2015-01-12,6.7975,6.8505,6.7183,6.7183,36487,0
2015-01-13,6.7268,6.7799,6.7268,6.7357,42927,0
2015-01-14,6.7621,6.8063,6.7092,6.7183,56050,0
2015-01-15,6.7712,6.7975,6.7183,6.7886,72556,0
2015-01-16,6.8329,6.8329,6.7268,6.7447,51789,0
2015-01-20,6.7621,6.7975,6.7183,6.7268,47009,0
2015-01-21,6.7259,6.85,6.7259,6.85,71641,0
2015-01-22,6.8325,6.9033,6.8148,6.8767,82082,0
2015-01-23,6.8767,6.8942,6.8767,6.8857,34354,0
2015-01-26,6.8767,6.9033,6.7526,6.7881,102166,0
2015-01-27,6.8234,6.8325,6.7613,6.8148,73444,0
2015-01-28,6.7881,6.8857,6.7881,6.8857,76206,0
2015-01-29,6.8411,6.8767,6.7881,6.7968,93566,0
2015-01-30,6.8148,6.8411,6.7793,6.7881,114565,0
2015-02-02,6.7881,6.8325,6.7705,6.7968,77628,0
2015-02-03,6.7793,6.8325,6.7613,6.8325,69274,0
2015-02-04,6.8234,6.8325,6.7705,6.7793,57904,0
2015-02-05,6.7793,6.8148,6.7705,6.7793,32741,0
2015-02-06,6.7705,6.8234,6.7613,6.7705,87222,0
2015-02-09,6.7705,6.8148,6.7349,6.7349,56154,0
2015-02-10,6.7173,6.8058,6.7083,6.7968,106461,0
2015-02-11,6.7793,6.7968,6.7441,6.7705,47173,0
2015-02-12,6.7441,6.7613,6.7349,6.7441,46121,0
2015-02-13,6.7349,6.7441,6.6642,6.6816,34885,0
2015-02-17,6.7173,6.7173,6.584,6.6019,62150,0
2015-02-18,6.6543,6.7345,6.6367,6.7345,49991,0
2015-02-19,6.7523,6.7967,6.7078,6.7523,30336,0
2015-02-20,6.7437,6.8325,6.7437,6.8325,35437,0
2015-02-23,6.7967,6.8859,6.7967,6.8859,65825,0
2015-02-24,6.8591,6.9303,6.8325,6.8768,54975,0
2015-02-25,6.8501,6.8945,6.7879,6.7967,44934,0
2015-02-26,6.7879,6.8147,6.7078,6.7437,104984,0
2015-02-27,6.7254,6.8325,6.7254,6.8058,33767,0
2015-03-02,6.7879,6.8234,6.7702,6.8234,33500,0
2015-03-03,6.8058,6.8412,6.7702,6.7791,37319,0
2015-03-04,6.8234,6.9036,6.8058,6.8859,92960,0
2015-03-05,6.8859,6.9212,6.8591,6.9212,32938,0
2015-03-06,6.8678,6.8859,6.7345,6.7702,112406,0
2015-03-09,6.7611,6.8501,6.7437,6.8325,42151,0
2015-03-10,6.8147,6.8501,6.8058,6.8147,44625,0
2015-03-11,6.8058,6.8501,6.8058,6.8325,66545,0
2015-03-12,6.8325,6.8859,6.8058,6.8412,19109,0
2015-03-13,6.8234,6.8501,6.8147,6.8501,21021,0
2015-03-16,6.8501,6.8591,6.8058,6.8501,83742,0
2015-03-17,6.8412,6.8591,6.8058,6.8058,68265,0
2015-03-18,6.805,6.8585,6.805,6.8137,51064,0
2015-03-19,6.8137,6.8585,6.7512,6.7691,67637,0
2015-03-20,6.7868,6.8671,6.7781,6.8404,26000,0
2015-03-23,6.8585,6.912,6.8493,6.903,40986,0
2015-03-24,6.8585,6.912,6.8137,6.903,103469,0
2015-03-25,6.903,6.912,6.8762,6.912,20826,0
2015-03-26,6.912,6.9655,6.8404,6.9299,101456,0
2015-03-27,6.9387,7.0013,6.9299,7.0013,53416,0
2015-03-30,7.0013,7.0013,6.9474,7.0013,63269,0
2015-03-31,6.9832,7.01,6.9387,6.9655,77878,0
2015-04-01,6.9923,7.0369,6.9744,6.9744,37513,0
2015-04-02,6.9923,7.0013,6.9387,6.9474,56661,0
2015-04-06,6.9567,7.0192,6.9474,6.9655,22284,0
2015-04-07,6.9832,7.0282,6.9567,7.0282,29345,0
2015-04-08,7.0013,7.0282,6.9655,6.9923,20605,0
2015-04-09,6.9832,7.01,6.9744,7.0013,15367,0
2015-04-10,7.0013,7.01,6.9744,7.01,27212,0
2015-04-13,7.0013,7.01,6.912,6.9387,63832,0
2015-04-14,6.9387,7.0192,6.9299,7.0192,30011,0
2015-04-15,7.0091,7.0361,6.9555,6.9644,54203,0
2015-04-16,6.9555,7.0361,6.9464,7.0183,47593,0
2015-04-17,6.9913,7.0451,6.9555,6.9734,64820,0
2015-04-20,7.0003,7.072,6.9913,7.0451,79279,0
2015-04-21,7.054,7.099,7.0451,7.0451,70604,0
2015-04-22,7.0451,7.054,7.0003,7.0091,22166,0
2015-04-23,7.0183,7.0451,7.0183,7.0361,18407,0
2015-04-24,7.0451,7.0451,7.0183,7.0361,25024,0
2015-04-27,7.0451,7.0451,7.0091,7.0361,43735,0
2015-04-28,7.0273,7.1079,7.0183,7.1079,25546,0
2015-04-29,7.054,7.0897,7.054,7.072,26777,0
2015-04-30,7.072,7.099,7.0361,7.054,54335,0
2015-05-01,7.054,7.072,6.9913,7.0003,73969,0
2015-05-04,7.0091,7.0451,6.9913,6.9913,32691,0
2015-05-05,6.9913,7.0361,6.9644,7.0361,65378,0
2015-05-06,7.0003,7.0003,6.8748,6.8748,83426,0
2015-05-07,6.8748,6.9464,6.8748,6.9108,69127,0
2015-05-08,6.8748,6.9555,6.8571,6.9108,75977,0
2015-05-11,6.8926,6.9108,6.8033,6.8033,69396,0
2015-05-12,6.8033,6.8571,6.7673,6.8571,93109,0
2015-05-13,6.8571,6.884,6.785,6.8478,23428,0
2015-05-14,6.8478,6.9108,6.8302,6.9108,27109,0
2015-05-15,6.9108,6.9196,6.8656,6.9196,19624,0
2015-05-18,6.9108,6.9108,6.8571,6.8748,58443,0
2015-05-19,6.8656,6.9375,6.8119,6.8302,106660,0
2015-05-20,6.865,6.865,6.8023,6.8294,50235,0
2015-05-21,6.8294,6.892,6.8294,6.8379,62574,0
2015-05-22,6.8379,6.8469,6.7569,6.7661,41789,0
2015-05-26,6.7839,6.9102,6.7839,6.8564,84706,0
2015-05-27,6.8564,6.901,6.8379,6.8834,54457,0
2015-05-28,6.8834,6.9191,6.8199,6.901,39003,0
2015-05-29,6.892,6.9281,6.865,6.9191,38679,0
2015-06-01,6.9102,6.9281,6.8109,6.8564,68810,0
2015-06-02,6.8564,6.874,6.7661,6.7661,77591,0
2015-06-03,6.7481,6.793,6.7212,6.7391,50129,0
2015-06-04,6.7569,6.7661,6.7122,6.7661,49124,0
2015-06-05,6.7299,6.7839,6.604,6.6491,73130,0
2015-06-08,6.6672,6.6759,6.5683,6.6131,116587,0
2015-06-09,6.5683,6.6131,6.5321,6.5321,41786,0
2015-06-10,6.5502,6.604,6.5502,6.5954,30580,0
2015-06-11,6.5954,6.6131,6.5683,6.5771,29265,0
2015-06-12,6.5683,6.6131,6.5683,6.6131,19005,0
2015-06-15,6.6131,6.6402,6.5954,6.604,26450,0
2015-06-16,6.6311,6.6402,6.5591,6.5771,44238,0
2015-06-17,6.5852,6.6576,6.5762,6.6576,37969,0
2015-06-18,6.6396,6.6396,6.6123,6.6303,15164,0
2015-06-19,6.6303,6.6576,6.6303,6.6396,9966,0
2015-06-22,6.6576,6.7388,6.6303,6.7388,52031,0
2015-06-23,6.7025,6.7659,6.6303,6.6754,139445,0
2015-06-24,6.6848,6.6848,6.5762,6.6032,65644,0
2015-06-25,6.6576,6.6576,6.6123,6.6215,33430,0
2015-06-26,6.5762,6.6215,6.5673,6.5673,56677,0
2015-06-29,6.558,6.5852,6.5312,6.5492,20589,0
2015-06-30,6.5131,6.5492,6.4408,6.4677,106247,0
2015-07-01,6.5131,6.5222,6.4862,6.4862,37527,0
2015-07-02,6.4862,6.6032,6.4862,6.504,39521,0
2015-07-06,6.5222,6.5945,6.5131,6.5945,42842,0
2015-07-07,6.5762,6.6123,6.5673,6.6032,78266,0
2015-07-08,6.6032,6.6576,6.558,6.6396,59224,0
2015-07-09,6.6215,6.6484,6.5312,6.5492,46380,0
2015-07-10,6.5492,6.5762,6.5401,6.5492,43396,0
2015-07-13,6.5312,6.5852,6.5131,6.5492,31439,0
2015-07-14,6.5312,6.558,6.5131,6.5312,21680,0
2015-07-15,6.5222,6.6032,6.5131,6.5852,47741,0
2015-07-16,6.5401,6.6032,6.5401,6.5762,31222,0
2015-07-17,6.5673,6.6303,6.558,6.6032,42177,0
2015-07-20,6.5492,6.5762,6.4769,6.4862,81919,0
2015-07-21,6.4677,6.5222,6.4677,6.5222,10074,0
2015-07-22,6.5122,6.6027,6.5122,6.6027,49616,0
2015-07-23,6.6027,6.6209,6.5484,6.5845,19076,0
2015-07-24,6.5665,6.5665,6.4757,6.4757,27675,0
2015-07-27,6.5302,6.5302,6.4757,6.4939,40907,0
2015-07-28,6.4939,6.5214,6.4578,6.4578,42228,0
2015-07-29,6.4578,6.5484,6.4578,6.5122,42778,0
2015-07-30,6.5302,6.5484,6.485,6.4939,39695,0
2015-07-31,6.5302,6.5938,6.5214,6.5484,57997,0
2015-08-03,6.5573,6.5665,6.503,6.503,47658,0
2015-08-04,6.4939,6.5665,6.485,6.5392,40134,0
2015-08-05,6.5392,6.5392,6.4032,6.4394,164286,0
2015-08-06,6.4122,6.4485,6.4032,6.4032,60704,0
2015-08-07,6.4216,6.5122,6.4216,6.503,44323,0
2015-08-10,6.503,6.5302,6.503,6.5122,26242,0
2015-08-11,6.5214,6.5845,6.503,6.5665,80141,0
2015-08-12,6.5665,6.6209,6.5484,6.6118,55017,0
2015-08-13,6.5845,6.5845,6.5122,6.5392,34731,0
2015-08-14,6.5392,6.6027,6.5392,6.5755,29663,0
2015-08-17,6.5755,6.6027,6.5484,6.5573,38922,0
2015-08-18,6.5573,6.6027,6.5573,6.5938,22271,0
2015-08-19,6.5835,6.6472,6.5835,6.6201,29872,0
2015-08-20,6.6018,6.6109,6.5381,6.5562,45572,0
2015-08-21,6.5654,6.5654,6.4836,6.4928,52712,0
2015-08-24,6.4653,6.5654,6.3925,6.4743,169100,0
2015-08-25,6.5201,6.5381,6.4653,6.5108,65890,0
2015-08-26,6.5108,6.5201,6.4105,6.4743,61828,0
2015-08-27,6.4836,6.5201,6.4653,6.4928,60069,0
2015-08-28,6.5289,6.5289,6.4653,6.5108,65123,0
2015-08-31,6.4836,6.5016,6.4563,6.4653,47552,0
2015-09-01,6.4653,6.5016,6.4289,6.4743,90049,0
2015-09-02,6.4653,6.5108,6.4563,6.4928,32177,0
2015-09-03,6.4928,6.5381,6.4836,6.5289,50624,0
2015-09-04,6.5381,6.5928,6.4836,6.5928,54583,0
2015-09-08,6.5928,6.5928,6.5381,6.5835,13179,0
2015-09-09,6.5654,6.5654,6.5108,6.5562,20534,0
2015-09-10,6.5474,6.5746,6.5201,6.5562,42675,0
2015-09-11,6.5474,6.5746,6.5474,6.5474,11419,0
2015-09-14,6.5289,6.5562,6.4378,6.4836,53701,0
2015-09-15,6.4928,6.4928,6.4016,6.4105,31185,0
2015-09-16,6.4008,6.4371,6.4008,6.4281,49961,0
2015-09-17,6.4281,6.5104,6.4096,6.483,29818,0
2015-09-18,6.4736,6.5471,6.4736,6.5104,24279,0
2015-09-21,6.501,6.5284,6.4922,6.501,16074,0
2015-09-22,6.5104,6.5743,6.4922,6.5471,38494,0
2015-09-23,6.5471,6.5559,6.5284,6.5559,14765,0
2015-09-24,6.5471,6.5926,6.5378,6.5471,48858,0
2015-09-25,6.5743,6.5743,6.501,6.5284,50305,0
2015-09-28,6.5378,6.5559,6.4922,6.5284,30366,0
2015-09-29,6.501,6.5743,6.501,6.5559,52713,0
2015-09-30,6.5559,6.6108,6.5104,6.6108,52930,0
2015-10-01,6.5833,6.6108,6.5471,6.5559,29748,0
2015-10-02,6.5651,6.6108,6.5559,6.5926,13562,0
2015-10-05,6.5743,6.6108,6.5284,6.5926,42370,0
2015-10-06,6.5833,6.5926,6.5559,6.5926,38717,0
2015-10-07,6.5926,6.6291,6.5651,6.6201,52930,0
2015-10-08,6.5833,6.6841,6.5833,6.6841,37294,0
2015-10-09,6.6566,6.7481,6.6383,6.7481,54247,0
2015-10-12,6.7115,6.7663,6.7115,6.7481,25458,0
2015-10-13,6.7115,6.7481,6.6841,6.7115,35762,0
2015-10-14,6.7115,6.7845,6.7115,6.7481,31169,0
2015-10-15,6.7208,6.7389,6.6566,6.6747,36417,0
2015-10-16,6.6473,6.7115,6.6473,6.6747,10062,0
2015-10-19,6.6841,6.757,6.6841,6.757,24461,0
2015-10-20,6.7296,6.7663,6.7022,6.7481,29556,0
2015-10-21,6.7287,6.8113,6.7287,6.8024,23857,0
2015-10-22,6.7748,6.8389,6.7472,6.8205,23200,0
2015-10-23,6.8113,6.8389,6.8024,6.8113,36384,0
2015-10-26,6.8024,6.8389,6.8024,6.8113,16775,0
2015-10-27,6.8389,6.885,6.8389,6.848,55122,0
2015-10-28,6.8113,6.9032,6.8113,6.8576,53705,0
2015-10-29,6.8389,6.894,6.8205,6.894,29416,0
2015-10-30,6.9124,6.9309,6.8389,6.8576,55231,0
2015-11-02,6.8576,6.9675,6.8576,6.9032,70640,0
2015-11-03,6.9032,6.94,6.8576,6.9214,24730,0
2015-11-04,6.885,7.0591,6.8576,7.0226,94085,0
2015-11-05,6.9858,6.9858,6.8664,6.8756,53921,0
2015-11-06,6.8576,6.9032,6.7561,6.8664,77124,0
2015-11-09,6.8205,6.8205,6.7472,6.8205,35092,0
2015-11-10,6.7837,6.8664,6.7655,6.83,35185,0
2015-11-11,6.848,6.848,6.7472,6.7561,33985,0
2015-11-12,6.7655,6.8576,6.7561,6.83,29846,0
2015-11-13,6.83,6.894,6.793,6.885,33555,0
2015-11-16,6.8576,6.9309,6.8576,6.9124,14488,0
2015-11-17,6.9124,6.94,6.848,6.8756,29088,0
2015-11-18,6.8747,6.9483,6.8378,6.9208,23114,0
2015-11-19,6.9301,7.0131,6.9208,6.9853,52411,0
2015-11-20,6.9483,6.9946,6.9393,6.9578,64132,0
2015-11-23,6.9208,7.0406,6.9208,6.976,66412,0
2015-11-24,6.976,6.9946,6.9208,6.9393,31994,0
2015-11-25,6.9393,7.0314,6.9393,7.0037,20617,0
2015-11-27,7.0406,7.0499,6.9853,7.0314,36785,0
2015-11-30,7.0314,7.0499,6.9669,7.0037,39718,0
2015-12-01,7.0406,7.1235,6.9946,7.0865,46010,0
2015-12-02,7.0777,7.2525,7.0682,7.2247,91350,0
2015-12-03,7.1696,7.197,7.0682,7.133,51372,0
2015-12-04,7.1235,7.1883,7.0777,7.1235,42320,0
2015-12-07,7.0682,7.1235,7.0314,7.059,42429,0
2015-12-08,7.0958,7.1235,7.0682,7.1235,24160,0
2015-12-09,7.1235,7.1512,7.1054,7.1512,79648,0
2015-12-10,7.1142,7.1606,7.0499,7.1054,37870,0
2015-12-11,7.1054,7.1235,7.0131,7.0865,60770,0
2015-12-14,7.0406,7.0406,6.8567,6.8747,66240,0
2015-12-15,6.9208,6.976,6.8842,6.9208,37764,0
2015-12-16,6.9467,7.0577,6.8912,7.0392,32756,0
2015-12-17,7.0764,7.1224,7.0299,7.1224,56864,0
2015-12-18,7.1224,7.178,7.0668,7.1502,39461,0
2015-12-21,7.1408,7.1502,7.113,7.1319,46921,0
2015-12-22,7.1597,7.1686,7.1319,7.1597,51960,0
2015-12-23,7.1963,7.2612,7.1686,7.2612,50593,0
2015-12-24,7.2335,7.2706,7.2028,7.2706,27295,0
2015-12-28,7.2429,7.3167,7.2316,7.2984,26220,0
2015-12-29,7.2984,7.3167,7.2335,7.2518,62878,0
2015-12-30,7.2518,7.3167,7.2391,7.2984,39809,0
2015-12-31,7.3074,7.3202,7.2151,7.2151,105561,0
2016-01-04,7.2429,7.2697,7.2364,7.2612,16309,0
2016-01-05,7.2797,7.2984,7.2518,7.2558,37449,0
2016-01-06,7.2797,7.3353,7.2239,7.3074,60304,0
2016-01-07,7.3074,7.3074,7.2518,7.289,36118,0
2016-01-08,7.2797,7.3167,7.2743,7.2984,22590,0
2016-01-11,7.3167,7.3261,7.2335,7.2429,53187,0
2016-01-12,7.2518,7.3167,7.1686,7.2151,141536,0
2016-01-13,7.2239,7.3074,7.178,7.2151,41571,0
2016-01-14,7.2151,7.2984,7.1303,7.2984,52477,0
2016-01-15,7.1963,7.3261,7.1319,7.2151,90031,0
2016-01-19,7.2335,7.2335,7.1502,7.1502,26810,0
2016-01-20,7.1761,7.204,7.0648,7.0926,42234,0
2016-01-21,7.1298,7.1856,7.1112,7.1856,37035,0
2016-01-22,7.1482,7.334,7.1389,7.3062,44411,0
2016-01-25,7.3249,7.3249,7.2225,7.2225,33319,0
2016-01-26,7.3062,7.334,7.2783,7.3249,77722,0
2016-01-27,7.3249,7.3249,7.297,7.297,21984,0
2016-01-28,7.2692,7.333,7.2225,7.3062,60957,0
2016-01-29,7.334,7.3433,7.2692,7.3062,17278,0
2016-02-01,7.2875,7.3433,7.2783,7.3062,38692,0
2016-02-02,7.2875,7.3803,7.2875,7.3526,37133,0
2016-02-03,7.3711,7.4177,7.334,7.4177,55403,0
2016-02-04,7.4177,7.4177,7.3898,7.4177,63171,0
2016-02-05,7.4082,7.4177,7.3898,7.4082,27196,0
2016-02-08,7.399,7.427,7.3898,7.398,43429,0
2016-02-09,7.3526,7.4474,7.3526,7.3804,60223,0
2016-02-10,7.3804,7.4361,7.3711,7.427,41826,0
2016-02-11,7.4734,7.4919,7.3898,7.3898,49205,0
2016-02-12,7.399,7.4548,7.3619,7.3619,34930,0
2016-02-16,7.3526,7.3804,7.2692,7.2875,93229,0
2016-02-17,7.323,7.3462,7.2205,7.2951,37729,0
2016-02-18,7.2764,7.2857,7.2017,7.2857,56789,0
2016-02-19,7.2578,7.2728,7.1927,7.2671,57888,0
2016-02-22,7.2857,7.2857,7.1927,7.2017,60950,0
2016-02-23,7.1833,7.323,7.1833,7.3044,65809,0
2016-02-24,7.2857,7.3417,7.2671,7.323,70853,0
2016-02-25,7.3322,7.351,7.3044,7.3322,36414,0
2016-02-26,7.3322,7.351,7.2951,7.3322,46544,0
2016-02-29,7.3789,7.4067,7.2392,7.2671,65986,0
2016-03-01,7.323,7.323,7.2578,7.2578,61937,0
2016-03-02,7.3137,7.3137,7.2112,7.2112,85442,0
2016-03-03,7.2392,7.3322,7.2392,7.323,29376,0
2016-03-04,7.3322,7.351,7.3044,7.3322,14500,0
2016-03-07,7.3417,7.351,7.3053,7.351,21059,0
2016-03-08,7.3603,7.4068,7.3259,7.4068,40376,0
2016-03-09,7.4256,7.4536,7.3779,7.3789,38905,0
2016-03-10,7.3603,7.4536,7.3401,7.4536,22898,0
2016-03-11,7.4536,7.5374,7.4256,7.4256,67020,0
2016-03-14,7.4721,7.5745,7.4721,7.5001,68443,0
2016-03-15,7.4815,7.5839,7.4256,7.5745,54042,0
2016-03-16,7.5538,7.5727,7.5073,7.5727,52567,0
2016-03-17,7.5727,7.5727,7.5446,7.5727,19430,0
2016-03-18,7.5727,7.5727,7.5259,7.5259,52275,0
2016-03-21,7.5538,7.61,7.5363,7.5727,44337,0
2016-03-22,7.5727,7.6287,7.5727,7.6196,22425,0
2016-03-23,7.61,7.6569,7.4978,7.5727,36520,0
2016-03-24,7.5916,7.5916,7.5353,7.5819,37371,0
2016-03-28,7.5634,7.59,7.4978,7.4978,51824,0
2016-03-29,7.5166,7.6007,7.5166,7.5727,29661,0
2016-03-30,7.5916,7.61,7.5529,7.6007,19045,0
2016-03-31,7.6196,7.6661,7.6007,7.61,28125,0
2016-04-01,7.638,7.7036,7.6287,7.6661,56398,0
2016-04-04,7.6849,7.7411,7.6849,7.713,27862,0
2016-04-05,7.7317,7.7411,7.6661,7.713,92967,0
2016-04-06,7.7317,7.7782,7.698,7.7598,24592,0
2016-04-07,7.7598,7.7598,7.6858,7.7164,20947,0
2016-04-08,7.7317,7.7502,7.6615,7.713,46203,0
2016-04-11,7.7036,7.7502,7.6887,7.7502,13099,0
2016-04-12,7.7878,7.7878,7.5727,7.5867,109306,0
2016-04-13,7.5916,7.6007,7.5634,7.5819,46549,0
2016-04-14,7.6007,7.713,7.6007,7.713,69745,0
2016-04-15,7.6569,7.713,7.6569,7.6832,47226,0
2016-04-18,7.6941,7.713,7.6755,7.713,33749,0
2016-04-19,7.6941,7.713,7.6755,7.7036,25346,0
2016-04-20,7.7298,7.7392,7.6736,7.7204,19502,0
2016-04-21,7.683,7.7016,7.6078,7.683,46834,0
2016-04-22,7.6455,7.7298,7.6257,7.7298,55411,0
2016-04-25,7.6923,7.7111,7.5892,7.6267,77598,0
2016-04-26,7.6641,7.7111,7.5986,7.6594,52507,0
2016-04-27,7.6923,7.7016,7.6078,7.6829,56021,0
2016-04-28,7.6455,7.6822,7.5795,7.5795,43120,0
2016-04-29,7.6267,7.6321,7.5515,7.5515,24373,0
2016-05-02,7.5986,7.6173,7.561,7.5795,31837,0
2016-05-03,7.5986,7.6641,7.5986,7.6641,8858,0
2016-05-04,7.6736,7.7016,7.6369,7.7016,29838,0
2016-05-05,7.7016,7.7673,7.6972,7.7392,30651,0
2016-05-06,7.7392,7.7673,7.7204,7.7486,53918,0
2016-05-09,7.758,7.7862,7.7392,7.7862,35718,0
2016-05-10,7.7954,7.7954,7.6923,7.7767,70949,0
2016-05-11,7.7673,7.8143,7.7647,7.8143,28149,0
2016-05-12,7.8425,7.9082,7.7673,7.8893,45539,0
2016-05-13,7.8705,7.9455,7.8236,7.833,40339,0
2016-05-16,7.8425,7.9082,7.7111,7.7204,50237,0
2016-05-17,7.7016,7.7823,7.6923,7.7486,32388,0
2016-05-18,7.7749,7.8313,7.6902,7.7184,44772,0
2016-05-19,7.6902,7.7658,7.6433,7.662,44777,0
2016-05-20,7.6902,7.7129,7.662,7.7092,21600,0
2016-05-23,7.7185,7.7561,7.7092,7.7185,53039,0
2016-05-24,7.7092,7.7374,7.6433,7.6527,40402,0
2016-05-25,7.662,7.681,7.5887,7.6245,150263,0
2016-05-26,7.6245,7.6902,7.6245,7.6245,21726,0
2016-05-27,7.6715,7.6715,7.6245,7.662,28118,0
2016-05-31,7.6433,7.6433,7.5867,7.5963,23954,0
2016-06-01,7.6054,7.6902,7.5963,7.6902,65022,0
2016-06-02,7.6902,7.7561,7.681,7.7185,21620,0
2016-06-03,7.7561,7.8127,7.6902,7.7185,19041,0
2016-06-06,7.7185,7.7658,7.7055,7.7092,27663,0
2016-06-07,7.7092,7.7749,7.7092,7.7374,20335,0
2016-06-08,7.7467,7.7658,7.6902,7.6902,17840,0
2016-06-09,7.6997,7.7658,7.6997,7.7374,24885,0
2016-06-10,7.7467,7.7658,7.7092,7.7561,32267,0
2016-06-13,7.7561,7.7939,7.7185,7.7561,33769,0
2016-06-14,7.7561,7.7658,7.6715,7.6715,71476,0
2016-06-15,7.6586,7.6964,7.6397,7.6493,22200,0
2016-06-16,7.6776,7.706,7.6776,7.706,40376,0
2016-06-17,7.7153,7.7502,7.6964,7.7358,30140,0
2016-06-20,7.7344,7.7344,7.6681,7.687,27627,0
2016-06-21,7.7153,7.7627,7.6964,7.7482,33818,0
2016-06-22,7.687,7.753,7.687,7.7359,34640,0
2016-06-23,7.753,7.7627,7.6681,7.6776,28700,0
2016-06-24,7.772,7.8381,7.6907,7.772,78380,0
2016-06-27,7.7911,7.8853,7.7437,7.7911,41533,0
2016-06-28,7.772,7.9326,7.772,7.8664,42486,0
2016-06-29,7.8192,7.8664,7.772,7.772,55940,0
2016-06-30,7.7813,7.8381,7.7247,7.7813,73693,0
2016-07-01,7.7911,7.8381,7.753,7.7911,57290,0
2016-07-05,7.7627,7.7911,7.7344,7.7437,27542,0
2016-07-06,7.753,7.7813,7.7153,7.7153,28137,0
2016-07-07,7.7247,7.7627,7.706,7.7344,41884,0
2016-07-08,7.7247,7.7627,7.7247,7.7344,23205,0
2016-07-11,7.753,7.7627,7.706,7.706,32680,0
2016-07-12,7.7344,7.7627,7.687,7.706,47438,0
2016-07-13,7.7153,7.7153,7.6114,7.6681,88120,0
2016-07-14,7.6681,7.6681,7.5557,7.621,62779,0
2016-07-15,7.6114,7.6586,7.5453,7.6493,42064,0
2016-07-18,7.6493,7.772,7.6493,7.6964,42380,0
2016-07-19,7.7153,7.8003,7.6586,7.7344,59871,0
2016-07-20,7.7214,7.7878,7.6457,7.6931,41791,0
2016-07-21,7.7024,7.7119,7.6931,7.7119,9466,0
2016-07-22,7.7119,7.7119,7.6646,7.6931,29588,0
2016-07-25,7.6835,7.6988,7.6267,7.6734,31399,0
2016-07-26,7.6835,7.7214,7.6551,7.6645,31987,0
2016-07-27,7.6646,7.7309,7.6646,7.6835,30546,0
2016-07-28,7.6931,7.7119,7.6741,7.6741,8605,0
2016-07-29,7.7214,7.7404,7.6741,7.7309,32934,0
2016-08-01,7.7309,7.7403,7.7214,7.7261,18784,0
2016-08-02,7.6741,7.6741,7.6267,7.6551,31974,0
2016-08-03,7.6551,7.6931,7.6362,7.6931,20200,0
2016-08-04,7.6931,7.6931,7.6457,7.6457,21924,0
2016-08-05,7.6646,7.6931,7.6551,7.6551,28002,0
2016-08-08,7.6835,7.7024,7.6646,7.6741,12789,0
2016-08-09,7.6931,7.7594,7.6835,7.6835,41606,0
2016-08-10,7.6931,7.7404,7.6835,7.7119,14439,0
2016-08-11,7.7309,7.7498,7.7024,7.7498,20332,0
2016-08-12,7.7594,7.7594,7.7309,7.7403,14611,0
2016-08-15,7.7498,7.7594,7.6931,7.7223,28082,0
2016-08-16,7.6835,7.7118,7.6551,7.6646,25140,0
2016-08-17,7.709,7.7183,7.6423,7.6898,24565,0
2016-08-18,7.709,7.8038,7.709,7.7956,55529,0
2016-08-19,7.8038,7.8228,7.6993,7.7284,29261,0
2016-08-22,7.7183,7.7374,7.6804,7.7058,28827,0
2016-08-23,7.7374,7.7468,7.709,7.7374,29230,0
2016-08-24,7.7277,7.7374,7.6899,7.7247,24266,0
2016-08-25,7.7183,7.7468,7.6898,7.6898,33624,0
2016-08-26,7.7183,7.7193,7.6708,7.6994,21385,0
2016-08-29,7.6804,7.7268,7.6518,7.6518,46688,0
2016-08-30,7.6518,7.6756,7.6233,7.6233,24895,0
2016-08-31,7.6137,7.6613,7.5948,7.5948,46874,0
2016-09-01,7.5757,7.6109,7.5566,7.5566,56276,0
2016-09-02,7.5663,7.5948,7.5472,7.5663,34754,0
2016-09-06,7.5472,7.6042,7.5472,7.5852,32518,0
2016-09-07,7.5948,7.6204,7.5663,7.5663,26173,0
2016-09-08,7.5663,7.6233,7.5566,7.5663,44885,0
2016-09-09,7.5472,7.5472,7.447,7.4997,62860,0
2016-09-12,7.4617,7.5378,7.4236,7.4711,33871,0
2016-09-13,7.4711,7.5092,7.4331,7.4807,37048,0
2016-09-14,7.4807,7.5378,7.4617,7.5378,33325,0
2016-09-15,7.5566,7.5566,7.4997,7.5472,41987,0
2016-09-16,7.5566,7.5663,7.5187,7.5566,25737,0
2016-09-19,7.5663,7.6042,7.5532,7.5757,25212,0
2016-09-20,7.5663,7.5802,7.5566,7.5566,29180,0
2016-09-21,7.5629,7.5725,7.5342,7.5581,18762,0
2016-09-22,7.5916,7.6201,7.5916,7.6106,20275,0
2016-09-23,7.6582,7.6582,7.5916,7.5916,25556,0
2016-09-26,7.5916,7.6201,7.5819,7.6201,25571,0
2016-09-27,7.6296,7.6964,7.5819,7.6869,55257,0
2016-09-28,7.6487,7.6869,7.6487,7.6869,32237,0
2016-09-29,7.7155,7.7155,7.6303,7.6582,47684,0
2016-09-30,7.6964,7.6964,7.5819,7.5819,37841,0
2016-10-03,7.601,7.6296,7.5916,7.5916,23713,0
2016-10-04,7.6106,7.6106,7.5352,7.5532,24694,0
2016-10-05,7.5819,7.601,7.544,7.5629,32515,0
2016-10-06,7.5247,7.5496,7.477,7.477,26188,0
2016-10-07,7.5056,7.5342,7.477,7.5056,18595,0
2016-10-10,7.5247,7.5342,7.477,7.477,19844,0
2016-10-11,7.5153,7.544,7.4829,7.5076,22152,0
2016-10-12,7.458,7.5153,7.458,7.477,13416,0
2016-10-13,7.4866,7.4866,7.3246,7.3436,38343,0
2016-10-14,7.3054,7.3448,7.2673,7.3149,27911,0
2016-10-17,7.2959,7.3054,7.2004,7.2004,41646,0
2016-10-18,7.2481,7.2578,7.1146,7.2578,55879,0
2016-10-19,7.2544,7.3405,7.2544,7.2928,37446,0
2016-10-20,7.3021,7.3405,7.2957,7.3405,28099,0
2016-10-21,7.3021,7.4267,7.2928,7.3979,65890,0
2016-10-24,7.3884,7.4171,7.3521,7.4171,37575,0
2016-10-25,7.3788,7.5031,7.3784,7.4267,77055,0
2016-10-26,7.4171,7.4267,7.3309,7.3693,57322,0
2016-10-27,7.3979,7.3979,7.1778,7.2736,48148,0
2016-10-28,7.283,7.283,7.2256,7.264,16969,0
2016-10-31,7.2736,7.2736,7.1875,7.2066,61276,0
2016-11-01,7.2544,7.264,7.2066,7.264,37593,0
2016-11-02,7.2928,7.2928,7.2256,7.264,16506,0
2016-11-03,7.2736,7.2928,7.245,7.2928,15661,0
2016-11-04,7.2544,7.2545,7.2256,7.245,28763,0
2016-11-07,7.3021,7.3021,7.2639,7.2654,10068,0
2016-11-08,7.245,7.245,7.1875,7.1968,36689,0
2016-11-09,7.111,7.1968,7.111,7.1394,38634,0
2016-11-10,7.1013,7.1383,6.9761,7.0055,129503,0
2016-11-11,6.9768,7.015,6.8429,6.9768,85017,0
2016-11-14,6.9768,6.9768,6.8046,6.8237,111953,0
2016-11-15,6.795,6.9001,6.7376,6.8822,141084,0
2016-11-16,6.9162,6.9833,6.9162,6.9356,87782,0
2016-11-17,6.9162,6.9257,6.8393,6.8393,91803,0
2016-11-18,6.8298,6.87,6.7913,6.8201,46018,0
2016-11-21,6.8298,6.8968,6.8298,6.895,76349,0
2016-11-22,6.8968,6.9545,6.8393,6.9451,66483,0
2016-11-23,6.9066,6.9066,6.8587,6.8681,25081,0
2016-11-25,6.8393,6.9059,6.7625,6.7625,44509,0
2016-11-28,6.8298,6.8681,6.7913,6.8202,83490,0
2016-11-29,6.7528,6.8393,6.7528,6.8392,95626,0
2016-11-30,6.8201,7.0122,6.8105,6.9451,137289,0
2016-12-01,6.9355,6.9355,6.8489,6.8587,59341,0
2016-12-02,6.8587,6.8587,6.8009,6.8201,72361,0
2016-12-05,6.7913,6.8393,6.7239,6.7722,109298,0
2016-12-06,6.7816,6.9257,6.7816,6.9162,136370,0
2016-12-07,6.8968,6.9584,6.8777,6.8968,137938,0
2016-12-08,6.8681,6.9066,6.8489,6.8489,81090,0
2016-12-09,6.8009,6.8874,6.8009,6.8681,91654,0
2016-12-12,6.8587,6.9355,6.8298,6.9355,84134,0
2016-12-13,6.9066,6.9355,6.9066,6.9066,77276,0
2016-12-14,6.9257,6.9931,6.8393,6.8777,147975,0
2016-12-15,6.8489,6.8587,6.8105,6.8587,72669,0
2016-12-16,6.8968,6.8968,6.8105,6.8489,103040,0
2016-12-19,6.8587,6.8874,6.8105,6.8105,87976,0
2016-12-20,6.8393,6.8393,6.7625,6.8298,108545,0
2016-12-21,6.8061,6.864,6.8004,6.8254,40425,0
2016-12-22,6.8158,6.8735,6.8061,6.8544,102358,0
2016-12-23,6.8446,6.8632,6.7771,6.7868,74226,0
2016-12-27,6.7868,6.8254,6.7868,6.8158,70901,0
2016-12-28,6.7965,6.864,6.7482,6.8254,143435,0
2016-12-29,6.835,6.8834,6.835,6.8544,69902,0
2016-12-30,6.864,6.9123,6.864,6.9123,70012,0
2017-01-03,6.9123,6.9123,6.8261,6.9025,111951,0
2017-01-04,6.8928,6.9412,6.8928,6.9123,27940,0
2017-01-05,6.9314,6.9989,6.9217,6.97,57413,0
2017-01-06,6.9412,6.9604,6.9217,6.9412,14917,0
2017-01-09,6.97,7.0134,6.97,6.9989,27151,0
2017-01-10,7.0374,7.0471,7.0084,7.0374,35683,0
2017-01-11,7.0182,7.0279,6.9604,6.9989,69118,0
2017-01-12,7.0182,7.0857,7.0084,7.0182,48666,0
2017-01-13,7.0084,7.0471,6.9961,7.0279,46004,0
2017-01-17,7.0182,7.0761,7.0182,7.0663,75272,0
2017-01-18,7.033,7.2264,7.033,7.1781,203896,0
2017-01-19,7.149,7.1589,7.091,7.091,42573,0
2017-01-20,7.091,7.1394,7.0525,7.091,84263,0
2017-01-23,7.0816,7.1879,7.0751,7.1879,20829,0
2017-01-24,7.1781,7.1781,7.1298,7.1298,39451,0
2017-01-25,7.1298,7.1409,7.0716,7.12,37897,0
2017-01-26,7.1106,7.1106,7.0621,7.0716,34517,0
2017-01-27,7.1007,7.1106,7.0716,7.1007,27363,0
2017-01-30,7.1106,7.1298,7.0857,7.091,44737,0
2017-01-31,7.1007,7.1685,7.1007,7.1394,36050,0
2017-02-01,7.1106,7.1589,7.1106,7.1106,30436,0
2017-02-02,7.1106,7.149,7.091,7.091,27190,0
2017-02-03,7.1394,7.1394,7.091,7.091,22501,0
2017-02-06,7.1007,7.12,7.0716,7.0716,62892,0
2017-02-07,7.0621,7.1106,7.0573,7.0621,55285,0
2017-02-08,7.0621,7.1106,7.0525,7.0621,48666,0
2017-02-09,7.0525,7.0726,7.0136,7.0136,45093,0
2017-02-10,6.9749,7.0621,6.9749,7.0234,63376,0
2017-02-13,7.0136,7.033,6.9944,6.9944,43918,0
2017-02-14,7.0426,7.0426,6.9653,6.9944,37036,0
2017-02-15,6.9609,6.9898,6.9511,6.9549,56288,0
2017-02-16,6.9511,6.9693,6.9511,6.9511,35804,0
2017-02-17,6.9609,6.9789,6.9219,6.9414,55909,0
2017-02-21,6.9414,6.9997,6.9317,6.9802,93695,0
2017-02-22,6.9997,7.0482,6.9899,7.0482,57397,0
2017-02-23,7.0384,7.0482,7.0142,7.0289,62524,0
2017-02-24,7.0675,7.1258,7.0627,7.1258,70898,0
2017-02-27,7.0774,7.1132,7.0675,7.0675,39689,0
2017-02-28,7.087,7.1238,7.0823,7.1162,26461,0
2017-03-01,7.0675,7.087,7.0482,7.087,30666,0
2017-03-02,7.0675,7.0855,7.0482,7.0482,54233,0
2017-03-03,7.0289,7.0675,6.9802,6.9997,54452,0
2017-03-06,7.0093,7.0384,6.9725,6.9899,47912,0
2017-03-07,6.9899,7.017,6.9511,6.9899,115104,0
2017-03-08,6.9414,6.9789,6.9414,6.9609,30899,0
2017-03-09,6.9414,6.9511,6.8833,6.8833,94495,0
2017-03-10,6.9124,6.9124,6.8734,6.8833,35355,0
2017-03-13,6.8928,6.9117,6.8638,6.9026,33001,0
2017-03-14,6.9026,6.9199,6.8928,6.9124,63881,0
2017-03-15,6.8928,6.9609,6.8928,6.9511,17868,0
2017-03-16,6.9511,6.9511,6.9026,6.9124,34482,0
2017-03-17,6.9124,6.9388,6.9124,6.9219,37402,0
2017-03-20,6.9124,6.9706,6.9124,6.9609,46496,0
2017-03-21,6.9414,6.9609,6.9414,6.9609,22732,0
2017-03-22,6.9857,6.9857,6.9564,6.9857,31770,0
2017-03-23,6.9857,6.9955,6.9466,6.9759,36322,0
2017-03-24,6.9857,6.9857,6.9564,6.9564,38668,0
2017-03-27,6.9955,7.0052,6.9662,6.9662,62188,0
2017-03-28,6.9759,6.9955,6.9662,6.9662,53510,0
2017-03-29,6.9955,7.0149,6.9857,6.9857,45508,0
2017-03-30,6.9955,7.0247,6.9857,6.9955,24223,0
2017-03-31,6.9955,7.0441,6.9954,7.0441,52148,0
2017-04-03,7.0052,7.0539,7.0052,7.0441,80894,0
2017-04-04,7.0636,7.0733,7.0344,7.0539,65931,0
2017-04-05,7.0539,7.0928,7.0247,7.0636,60732,0
2017-04-06,7.0832,7.1416,7.0733,7.122,81531,0
2017-04-07,7.1512,7.2097,7.1416,7.2097,61797,0
2017-04-10,7.1903,7.2293,7.1903,7.1903,57441,0
2017-04-11,7.2196,7.2293,7.2097,7.2293,23881,0
2017-04-12,7.2293,7.2293,7.1903,7.1903,16464,0
2017-04-13,7.2196,7.2293,7.1416,7.1611,73199,0
2017-04-17,7.1611,7.1805,7.1611,7.1805,12643,0
2017-04-18,7.1707,7.1903,7.1707,7.1805,16801,0
2017-04-19,7.1761,7.1957,7.1566,7.1761,45474,0
2017-04-20,7.1664,7.1664,7.1175,7.1467,28151,0
2017-04-21,7.1664,7.1859,7.1566,7.1859,22895,0
2017-04-24,7.1957,7.2544,7.1722,7.2544,90777,0
2017-04-25,7.225,7.226,7.1859,7.1957,23882,0
2017-04-26,7.2152,7.225,7.1859,7.225,27442,0
2017-04-27,7.2055,7.2642,7.1889,7.2348,37319,0
2017-04-28,7.2348,7.2642,7.2152,7.2628,16953,0
2017-05-01,7.2739,7.2837,7.2348,7.2642,31165,0
2017-05-02,7.2642,7.2642,7.2348,7.2544,20045,0
2017-05-03,7.2739,7.2837,7.2544,7.2837,35778,0
2017-05-04,7.2739,7.2837,7.2641,7.2837,25682,0
2017-05-05,7.2642,7.2935,7.2348,7.2446,41017,0
2017-05-08,7.2642,7.2642,7.2217,7.225,19845,0
2017-05-09,7.2152,7.2348,7.2055,7.2055,21038,0
2017-05-10,7.2152,7.2347,7.2018,7.2055,15148,0
2017-05-11,7.2152,7.2348,7.1957,7.2152,25598,0
2017-05-12,7.2152,7.2544,7.2152,7.2544,21507,0
2017-05-15,7.2446,7.2544,7.2348,7.2446,33671,0
2017-05-16,7.225,7.2494,7.2152,7.2152,39781,0
2017-05-17,7.2305,7.3089,7.2305,7.2991,65356,0
2017-05-18,7.2991,7.3189,7.2403,7.2403,64032,0
2017-05-19,7.2795,7.2894,7.25,7.2894,37414,0
2017-05-22,7.3089,7.3089,7.2599,7.2697,34100,0
2017-05-23,7.2991,7.3285,7.2895,7.3285,27533,0
2017-05-24,7.3285,7.3285,7.2991,7.3236,25561,0
2017-05-25,7.3089,7.3285,7.3089,7.3089,41811,0
2017-05-26,7.3482,7.3482,7.3089,7.3285,30382,0
2017-05-30,7.3285,7.3285,7.2991,7.2991,43125,0
2017-05-31,7.3089,7.3285,7.3089,7.3139,35579,0
2017-06-01,7.3384,7.3384,7.2894,7.2894,77334,0
2017-06-02,7.3384,7.3482,7.2795,7.2795,57134,0
2017-06-05,7.3089,7.3187,7.25,7.25,43890,0
2017-06-06,7.2795,7.3189,7.2795,7.2894,40768,0
2017-06-07,7.2991,7.3482,7.2894,7.3089,55382,0
2017-06-08,7.3189,7.3285,7.25,7.2599,68686,0
2017-06-09,7.2894,7.2894,7.2108,7.2389,38047,0
2017-06-12,7.2305,7.2599,7.2108,7.2403,74407,0
2017-06-13,7.25,7.2697,7.2207,7.2697,54330,0
2017-06-14,7.2894,7.2991,7.2894,7.2991,40057,0
2017-06-15,7.2697,7.2747,7.2205,7.2403,84403,0
2017-06-16,7.2697,7.2894,7.2206,7.2795,73617,0
2017-06-19,7.2795,7.2795,7.2403,7.2403,32012,0
2017-06-20,7.2894,7.2894,7.25,7.2795,34809,0
2017-06-21,7.3145,7.3145,7.275,7.3145,45175,0
2017-06-22,7.3046,7.334,7.275,7.275,37578,0
2017-06-23,7.2948,7.3046,7.2653,7.3046,35243,0
2017-06-26,7.2948,7.3046,7.275,7.275,35012,0
2017-06-27,7.2653,7.2874,7.2357,7.2653,52715,0
2017-06-28,7.2555,7.2849,7.2455,7.2849,43199,0
2017-06-29,7.2653,7.2653,7.216,7.2258,32853,0
2017-06-30,7.2258,7.2554,7.2062,7.2554,27113,0
2017-07-03,7.2653,7.2849,7.2457,7.2849,29775,0
2017-07-05,7.2849,7.3046,7.2455,7.2455,20491,0
2017-07-06,7.216,7.2455,7.216,7.216,40965,0
2017-07-07,7.216,7.2554,7.216,7.2357,19307,0
2017-07-10,7.2653,7.2948,7.2554,7.275,55789,0
2017-07-11,7.2653,7.2948,7.2632,7.2948,43188,0
2017-07-12,7.2948,7.3243,7.2948,7.3145,29485,0
2017-07-13,7.3341,7.3441,7.3243,7.3243,41538,0
2017-07-14,7.3735,7.3833,7.3243,7.3833,25442,0
2017-07-17,7.3833,7.3833,7.3145,7.3341,37967,0
2017-07-18,7.3441,7.3638,7.3341,7.3441,23411,0
2017-07-19,7.3638,7.3736,7.3341,7.3538,43742,0
2017-07-20,7.3835,7.3935,7.3538,7.3935,20967,0
2017-07-21,7.423,7.423,7.3638,7.3736,64284,0
2017-07-24,7.4033,7.4033,7.3144,7.3341,59679,0
2017-07-25,7.3736,7.3736,7.3242,7.3441,46350,0
2017-07-26,7.3441,7.3442,7.3242,7.3441,26416,0
2017-07-27,7.3736,7.3835,7.3548,7.3835,22954,0
2017-07-28,7.3935,7.4923,7.3835,7.4923,69385,0
2017-07-31,7.4725,7.5812,7.4595,7.5219,267148,0
2017-08-01,7.601,7.6205,7.5466,7.5614,72478,0
2017-08-02,7.6307,7.6307,7.5614,7.601,37030,0
2017-08-03,7.601,7.601,7.5614,7.5713,45960,0
2017-08-04,7.5614,7.5812,7.5021,7.5219,30383,0
2017-08-07,7.5219,7.5417,7.4923,7.5417,23467,0
2017-08-08,7.5318,7.5318,7.4626,7.4725,45652,0
2017-08-09,7.4823,7.5021,7.4132,7.4725,41193,0
2017-08-10,7.5021,7.5021,7.4033,7.4429,48257,0
2017-08-11,7.3144,7.4527,7.1957,7.423,177125,0
2017-08-14,7.423,7.4527,7.423,7.4527,22432,0
2017-08-15,7.4429,7.4527,7.4033,7.4132,28088,0
2017-08-16,7.423,7.4725,7.4132,7.4725,35229,0
2017-08-17,7.4725,7.4725,7.4429,7.4626,26401,0
2017-08-18,7.5021,7.5219,7.4429,7.4923,96676,0
2017-08-21,7.4823,7.5219,7.4686,7.4823,21154,0
2017-08-22,7.4823,7.4923,7.4329,7.4823,58401,0
2017-08-23,7.4823,7.4993,7.4526,7.4625,34047,0
2017-08-24,7.5022,7.5022,7.4427,7.4526,47386,0
2017-08-25,7.4923,7.4923,7.4129,7.4427,26368,0
2017-08-28,7.4427,7.4625,7.4129,7.4625,33579,0
2017-08-29,7.4625,7.5221,7.4572,7.5022,52731,0
2017-08-30,7.4923,7.5191,7.4129,7.4725,68195,0
2017-08-31,7.4725,7.4823,7.4229,7.4625,45022,0
2017-09-01,7.4725,7.4823,7.4327,7.4725,34117,0
2017-09-05,7.5022,7.5022,7.4327,7.4625,45408,0
2017-09-06,7.4526,7.4923,7.4526,7.4774,39444,0
2017-09-07,7.4923,7.5519,7.4725,7.5519,46589,0
2017-09-08,7.5519,7.5915,7.5221,7.5221,66917,0
2017-09-11,7.5617,7.6015,7.5419,7.6015,44131,0
2017-09-12,7.5915,7.6411,7.5915,7.6213,57440,0
2017-09-13,7.6411,7.6411,7.5816,7.6312,31704,0
2017-09-14,7.6411,7.661,7.6015,7.661,83822,0
2017-09-15,7.661,7.6907,7.6411,7.6809,47536,0
2017-09-18,7.7007,7.7999,7.6907,7.7999,80804,0
2017-09-19,7.8297,7.9885,7.7702,7.9885,119229,0
2017-09-20,7.8893,7.9091,7.7404,7.7999,69758,0
2017-09-21,7.8298,7.8398,7.6704,7.6804,56671,0
2017-09-22,7.7202,7.7202,7.6804,7.7003,26126,0
2017-09-25,7.7402,7.7402,7.6903,7.7302,20768,0
2017-09-26,7.7601,7.7601,7.6903,7.7402,47518,0
2017-09-27,7.7003,7.7003,7.6206,7.6704,46807,0
2017-09-28,7.6804,7.7402,7.6605,7.7103,61343,0
2017-09-29,7.7501,7.7501,7.6605,7.7202,42483,0
2017-10-02,7.7601,7.79,7.7202,7.79,33174,0
2017-10-03,7.7999,7.8198,7.7601,7.8198,53071,0
2017-10-04,7.8497,7.8497,7.8009,7.8298,34018,0
2017-10-05,7.8099,7.8497,7.7103,7.7302,63682,0
2017-10-06,7.7302,7.7601,7.6903,7.7601,21870,0
2017-10-09,7.7501,7.7501,7.7103,7.7202,18532,0
2017-10-10,7.7302,7.7999,7.7214,7.7999,39559,0
2017-10-11,7.8298,7.8398,7.7402,7.8398,25309,0
2017-10-12,7.8298,7.8298,7.7202,7.7999,33278,0
2017-10-13,7.7999,7.8198,7.6804,7.8198,9915,0
2017-10-16,7.7601,7.782,7.7302,7.77,44217,0
2017-10-17,7.77,7.8298,7.7602,7.8298,36081,0
2017-10-18,7.8298,7.8298,7.78,7.78,42895,0
2017-10-19,7.77,7.82,7.75,7.8,19649,0
2017-10-20,7.77,7.8,7.71,7.74,58603,0
2017-10-23,7.75,7.79,7.75,7.79,40211,0
2017-10-24,7.79,7.82,7.7701,7.82,17373,0
2017-10-25,7.79,7.79,7.64,7.64,53976,0
2017-10-26,7.65,7.6968,7.57,7.58,29847,0
2017-10-27,7.56,7.62,7.56,7.58,62260,0
2017-10-30,7.6024,7.66,7.57,7.57,57494,0
2017-10-31,7.56,7.615,7.49,7.49,62260,0
2017-11-01,7.5,7.58,7.5,7.58,55675,0
2017-11-02,7.56,7.56,7.5,7.5,24957,0
2017-11-03,7.54,7.54,7.5,7.51,39940,0
2017-11-06,7.5,7.52,7.48,7.52,35638,0
2017-11-07,7.51,7.521,7.49,7.521,39724,0
2017-11-08,7.53,7.55,7.4801,7.53,59934,0
2017-11-09,7.5,7.5,7.44,7.45,37097,0
2017-11-10,7.44,7.45,7.39,7.39,53580,0
