Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.0207,6.0465,6.0081,6.0081,63313,0
2005-02-28,5.9892,6.0653,5.983,6.0465,69172,0
2005-03-01,6.0333,6.1096,6.0207,6.097,69811,0
2005-03-02,6.1029,6.1096,6.0714,6.1029,88638,0
2005-03-03,6.1096,6.1285,6.0586,6.0901,170625,0
2005-03-04,6.1029,6.1219,6.0901,6.097,59356,0
2005-03-07,6.097,6.1473,6.0901,6.1342,113802,0
2005-03-08,6.1096,6.1473,6.1096,6.141,67582,0
2005-03-09,6.1537,6.1851,6.1342,6.1851,110476,0
2005-03-10,6.1661,6.1914,6.141,6.1537,111115,0
2005-03-11,6.0839,6.1029,6.0586,6.0778,99242,0
2005-03-14,6.141,6.141,6.0586,6.0653,103357,0
2005-03-15,6.0653,6.0778,6.0081,6.0207,99878,0
2005-03-16,6.0207,6.0333,5.9954,6.0207,84680,0
2005-03-17,5.9892,6.0586,5.9642,6.0586,87061,0
2005-03-18,6.0333,6.0586,6.0021,6.0207,51755,0
2005-03-21,6.015,6.0465,6.0021,6.0081,69811,0
2005-03-22,6.0081,6.0207,5.8,5.8,166992,0
2005-03-23,5.7494,5.8373,5.7494,5.8318,134380,0
2005-03-24,5.8189,5.8689,5.7494,5.863,152265,0
2005-03-28,5.8504,5.863,5.7554,5.7744,98933,0
2005-03-29,5.8125,5.8125,5.7367,5.768,83420,0
2005-03-30,5.768,5.8125,5.7494,5.7494,91325,0
2005-03-31,5.7494,5.7872,5.6988,5.7872,186771,0
2005-04-01,5.8504,5.8504,5.7807,5.7932,71863,0
2005-04-04,5.8125,5.8318,5.8,5.806,82464,0
2005-04-05,5.8373,5.863,5.8125,5.8504,105095,0
2005-04-06,5.8318,5.9075,5.8125,5.8504,120452,0
2005-04-07,5.8373,5.8566,5.8125,5.8504,47167,0
2005-04-08,5.8373,5.8566,5.8125,5.8373,63631,0
2005-04-11,5.8318,5.8504,5.8125,5.8249,92911,0
2005-04-12,5.8444,5.863,5.8189,5.8373,65535,0
2005-04-13,5.8189,5.8566,5.7872,5.8504,63631,0
2005-04-14,5.8125,5.8249,5.7807,5.8189,88002,0
2005-04-15,5.8125,5.8249,5.6859,5.7117,152108,0
2005-04-18,5.7117,5.7807,5.6859,5.7431,86583,0
2005-04-19,5.7431,5.8189,5.6988,5.7872,67426,0
2005-04-20,5.7932,5.8,5.661,5.661,112378,0
2005-04-21,5.661,5.7301,5.661,5.6923,80560,0
2005-04-22,5.661,5.7301,5.6164,5.7301,121879,0
2005-04-25,5.6988,5.7431,5.6923,5.724,36085,0
2005-04-26,5.7117,5.8444,5.6923,5.8125,117290,0
2005-04-27,5.8189,5.8189,5.705,5.7367,91796,0
2005-04-28,5.7301,5.7494,5.6923,5.6923,91325,0
2005-04-29,5.7494,5.7872,5.6988,5.7872,60148,0
2005-05-02,5.7872,5.8125,5.7494,5.8125,93700,0
2005-05-03,5.7807,5.8566,5.7807,5.8566,87839,0
2005-05-04,5.806,5.8689,5.806,5.8689,66958,0
2005-05-05,5.8444,5.863,5.7494,5.7807,105418,0
2005-05-06,5.7807,5.7932,5.6923,5.7117,97821,0
2005-05-09,5.7301,5.7431,5.6923,5.7431,76763,0
2005-05-10,5.7367,5.806,5.7177,5.7494,68852,0
2005-05-11,5.7431,5.7494,5.6923,5.7177,63156,0
2005-05-12,5.6734,5.705,5.6483,5.6859,79301,0
2005-05-13,5.705,5.705,5.6105,5.6669,88002,0
2005-05-16,5.6988,5.6988,5.5725,5.6227,81034,0
2005-05-17,5.6164,5.6164,5.5725,5.6039,116183,0
2005-05-18,5.5786,5.6039,5.5594,5.591,80082,0
2005-05-19,5.5661,5.5847,5.5093,5.5594,108744,0
2005-05-20,5.5594,5.5786,5.5093,5.5725,87215,0
2005-05-23,5.6354,5.6354,5.4964,5.5594,112222,0
2005-05-24,5.5413,5.5535,5.4838,5.5217,115069,0
2005-05-25,5.5157,5.5157,5.4207,5.4587,194369,0
2005-05-26,5.4336,5.4838,5.4207,5.4778,123460,0
2005-05-27,5.4649,5.5157,5.4461,5.4964,160811,0
2005-05-31,5.5341,5.5725,5.5093,5.5535,106201,0
2005-06-01,5.5661,5.6039,5.5594,5.5979,96396,0
2005-06-02,5.5594,5.5786,5.5341,5.5594,58095,0
2005-06-03,5.5341,5.5786,5.5341,5.5661,109373,0
2005-06-06,5.5661,5.5725,5.5341,5.5472,67903,0
2005-06-07,5.5661,5.5725,5.5341,5.5725,121238,0
2005-06-08,5.5847,5.5847,5.5341,5.5661,64422,0
2005-06-09,5.591,5.591,5.5093,5.5594,166515,0
2005-06-10,5.5157,5.5594,5.5093,5.5594,68530,0
2005-06-13,5.5594,5.5594,5.4778,5.5341,59194,0
2005-06-14,5.5341,5.5341,5.4711,5.4778,102091,0
2005-06-15,5.4838,5.4902,5.4268,5.4394,60308,0
2005-06-16,5.4394,5.5341,5.3954,5.4521,194843,0
2005-06-17,5.5093,5.5093,5.4082,5.4902,93386,0
2005-06-20,5.4778,5.4902,5.4394,5.4461,102091,0
2005-06-21,5.4461,5.5025,5.4268,5.4711,106201,0
2005-06-22,5.4649,5.5025,5.4336,5.4649,122668,0
2005-06-23,5.4649,5.4778,5.4082,5.4207,108584,0
2005-06-24,5.4587,5.4587,5.4082,5.4142,71702,0
2005-06-27,5.4336,5.4521,5.4018,5.4018,131376,0
2005-06-28,5.4461,5.4902,5.4142,5.4778,86416,0
2005-06-29,5.4461,5.4838,5.4461,5.4587,71863,0
2005-06-30,5.4521,5.5025,5.4461,5.5025,81199,0
2005-07-01,5.5093,5.5786,5.4902,5.5786,94653,0
2005-07-05,5.5594,5.5786,5.5341,5.5594,139438,0
2005-07-06,5.5535,5.5725,5.5341,5.5535,70436,0
2005-07-07,5.5535,5.5847,5.5413,5.5847,89431,0
2005-07-08,5.5661,5.591,5.5594,5.5661,30070,0
2005-07-11,5.5594,5.591,5.5341,5.5847,94970,0
2005-07-12,5.5217,5.6039,5.5157,5.6039,65680,0
2005-07-13,5.5786,5.5979,5.5217,5.5217,90850,0
2005-07-14,5.5281,5.591,5.5281,5.5786,44316,0
2005-07-15,5.5594,5.5847,5.5217,5.5847,69172,0
2005-07-18,5.5594,5.5847,5.5281,5.5472,85467,0
2005-07-19,5.5472,5.5786,5.5217,5.5786,103991,0
2005-07-20,5.5472,5.6227,5.5281,5.6227,120144,0
2005-07-21,5.5979,5.6418,5.5847,5.6039,128841,0
2005-07-22,5.6105,5.6354,5.5979,5.6354,94020,0
2005-07-25,5.6354,5.6545,5.6105,5.6545,131215,0
2005-07-26,5.661,5.6669,5.6227,5.6418,91488,0
2005-07-27,5.661,5.661,5.6291,5.6354,54769,0
2005-07-28,5.6354,5.6734,5.6227,5.6483,96868,0
2005-07-29,5.6798,5.6798,5.6354,5.6669,46377,0
2005-08-01,5.6483,5.6734,5.6291,5.6545,83255,0
2005-08-02,5.6669,5.6734,5.6227,5.661,51285,0
2005-08-03,5.661,5.661,5.6164,5.6164,103991,0
2005-08-04,5.6105,5.6227,5.5979,5.6105,34660,0
2005-08-05,5.6105,5.6734,5.6105,5.6734,94970,0
2005-08-08,5.6669,5.6798,5.6227,5.661,107637,0
2005-08-09,5.6354,5.6734,5.6291,5.6545,69004,0
2005-08-10,5.6354,5.6669,5.6227,5.6227,67747,0
2005-08-11,5.5979,5.6227,5.5847,5.6227,71383,0
2005-08-12,5.6227,5.6418,5.6039,5.6039,44632,0
2005-08-15,5.6227,5.6545,5.5535,5.5847,78984,0
2005-08-16,5.5847,5.591,5.5535,5.5725,65843,0
2005-08-17,5.5725,5.5725,5.5413,5.5535,44479,0
2005-08-18,5.5535,5.5535,5.5025,5.5025,122357,0
2005-08-19,5.4964,5.5157,5.4838,5.5025,64896,0
2005-08-22,5.5025,5.5472,5.4902,5.5093,136756,0
2005-08-23,5.5025,5.5413,5.4964,5.5217,86742,0
2005-08-24,5.4964,5.5281,5.4838,5.5281,102879,0
2005-08-25,5.5093,5.5217,5.4711,5.5217,97176,0
2005-08-26,5.5217,5.5281,5.4902,5.4902,102253,0
2005-08-29,5.4964,5.5217,5.4711,5.4964,62516,0
2005-08-30,5.4838,5.5472,5.4838,5.5217,87527,0
2005-08-31,5.5341,5.5472,5.5025,5.5281,81516,0
2005-09-01,5.5594,5.5594,5.4902,5.5217,84680,0
2005-09-02,5.5157,5.5217,5.4778,5.4778,135496,0
2005-09-06,5.4778,5.5093,5.4711,5.5093,52871,0
2005-09-07,5.4838,5.5281,5.4838,5.5025,105573,0
2005-09-08,5.4838,5.5341,5.4778,5.5341,112856,0
2005-09-09,5.5093,5.5594,5.5025,5.5594,166353,0
2005-09-12,5.5281,5.5594,5.4778,5.5093,57303,0
2005-09-13,5.4711,5.5025,5.4521,5.4711,53658,0
2005-09-14,5.4711,5.4711,5.4142,5.4207,120926,0
2005-09-15,5.4207,5.4461,5.4018,5.4336,90850,0
2005-09-16,5.4268,5.4587,5.4207,5.4336,57459,0
2005-09-19,5.4336,5.4461,5.3891,5.4142,114755,0
2005-09-20,5.3954,5.4082,5.3762,5.4082,56027,0
2005-09-21,5.383,5.3891,5.3389,5.3389,114755,0
2005-09-22,5.3389,5.3704,5.25,5.2755,118868,0
2005-09-23,5.2818,5.2818,5.1681,5.2057,242487,0
2005-09-26,5.2057,5.2631,5.2057,5.237,149889,0
2005-09-27,5.2184,5.237,5.1996,5.2317,128366,0
2005-09-28,5.2317,5.2882,5.2123,5.2247,116183,0
2005-09-29,5.1996,5.2123,5.1736,5.2057,136603,0
2005-09-30,5.1736,5.237,5.1736,5.237,118075,0
2005-10-03,5.2123,5.2882,5.1996,5.2564,130573,0
2005-10-04,5.3006,5.3006,5.2184,5.2184,109849,0
2005-10-05,5.2184,5.237,5.1996,5.2123,112856,0
2005-10-06,5.2057,5.2184,5.1867,5.1936,125045,0
2005-10-07,5.1867,5.2123,5.181,5.1996,91172,0
2005-10-10,5.1936,5.25,5.1867,5.2184,107476,0
2005-10-11,5.2057,5.237,5.1867,5.237,94020,0
2005-10-12,5.1996,5.2123,5.1492,5.1492,89112,0
2005-10-13,5.1423,5.1618,5.073,5.0796,154324,0
2005-10-14,5.0859,5.0922,5.073,5.0922,43053,0
2005-10-17,5.0607,5.073,4.9594,4.9786,346000,0
2005-10-18,4.9659,5.054,4.9344,5.0225,279210,0
2005-10-19,4.991,5.0414,4.9786,5.0166,283326,0
2005-10-20,5.0166,5.0225,4.9786,5.0101,138176,0
2005-10-21,4.9976,5.0481,4.9976,5.0354,74549,0
2005-10-24,5.0481,5.0607,5.0354,5.0414,67109,0
2005-10-25,5.0414,5.1112,5.0354,5.1112,158280,0
2005-10-26,5.073,5.0922,5.0607,5.0859,83420,0
2005-10-27,5.0985,5.1047,5.0354,5.073,145784,0
2005-10-28,5.0481,5.073,5.0481,5.073,36258,0
2005-10-31,5.0796,5.0796,5.054,5.073,88162,0
2005-11-01,5.0859,5.0922,5.0481,5.0796,127257,0
2005-11-02,5.073,5.1047,5.054,5.0672,99713,0
2005-11-03,5.1112,5.1423,5.0922,5.1112,174589,0
2005-11-04,5.1237,5.1237,5.054,5.0922,122977,0
2005-11-07,5.1047,5.1047,5.054,5.0796,127894,0
2005-11-08,5.0985,5.0985,5.0607,5.073,85632,0
2005-11-09,5.1237,5.1237,5.0607,5.0859,210987,0
2005-11-10,5.073,5.073,5.0166,5.0481,143246,0
2005-11-11,5.0166,5.0225,4.991,5.0225,85632,0
2005-11-14,4.9848,5.0225,4.9659,4.9848,115861,0
2005-11-15,4.9786,4.9786,4.9469,4.9721,143088,0
2005-11-16,4.9721,4.9721,4.9344,4.9344,89903,0
2005-11-17,4.9594,4.9721,4.8964,4.9594,222230,0
2005-11-18,4.9151,4.9594,4.9028,4.9594,130902,0
2005-11-21,4.9659,4.9659,4.8709,4.928,199118,0
2005-11-22,4.8964,4.8964,4.852,4.8709,252141,0
2005-11-23,4.9344,4.9344,4.8456,4.852,211309,0
2005-11-25,4.8456,4.8709,4.8271,4.8709,72169,0
2005-11-28,4.8835,4.8835,4.8078,4.852,336192,0
2005-11-29,4.8393,4.8964,4.8271,4.8835,207037,0
2005-11-30,4.852,4.8902,4.8271,4.8586,183607,0
2005-12-01,4.8204,4.8835,4.8204,4.8709,198795,0
2005-12-02,4.9028,4.9028,4.8456,4.8648,167461,0
2005-12-05,4.8329,4.8709,4.8271,4.8709,157962,0
2005-12-06,4.8456,4.8709,4.8204,4.8648,149416,0
2005-12-07,4.8648,4.8648,4.814,4.8329,219221,0
2005-12-08,4.8271,4.9028,4.8078,4.9028,150687,0
2005-12-09,4.8709,4.909,4.8709,4.8964,204499,0
2005-12-12,4.909,4.909,4.8648,4.8964,180280,0
2005-12-13,4.8271,4.8709,4.8271,4.8648,149255,0
2005-12-14,4.8393,4.8648,4.814,4.8648,209251,0
2005-12-15,4.8204,4.852,4.7888,4.852,278419,0
2005-12-16,4.8204,4.8586,4.8015,4.8456,231085,0
2005-12-19,4.8015,4.8204,4.7826,4.8204,177116,0
2005-12-20,4.7954,4.8329,4.7765,4.8204,270345,0
2005-12-21,4.7888,4.8204,4.7765,4.7888,211309,0
2005-12-22,4.7765,4.8204,4.7765,4.8078,204185,0
2005-12-23,4.8078,4.814,4.7765,4.8078,179651,0
2005-12-27,4.8271,4.8586,4.8078,4.8586,267816,0
2005-12-28,4.814,4.8773,4.814,4.8773,148941,0
2005-12-29,4.8709,4.8964,4.8648,4.8964,263060,0
2005-12-30,4.8964,4.8964,4.8586,4.8902,204185,0
2006-01-03,4.9028,4.9028,4.8586,4.8902,184239,0
2006-01-04,4.9028,4.9721,4.8709,4.9721,177116,0
2006-01-05,4.9848,5.0225,4.9533,5.0225,115548,0
2006-01-06,5.029,5.0414,4.9786,5.029,139290,0
2006-01-09,5.029,5.0481,5.0166,5.0414,153532,0
2006-01-10,5.0166,5.0985,5.0101,5.0985,184403,0
2006-01-11,5.0922,5.0985,5.0225,5.0985,80560,0
2006-01-12,5.0985,5.0985,5.0607,5.0922,133903,0
2006-01-13,5.0922,5.0985,5.054,5.0922,67747,0
2006-01-17,5.0922,5.0922,5.0481,5.0672,163036,0
2006-01-18,5.0796,5.0796,5.0225,5.0607,158280,0
2006-01-19,5.0607,5.0607,5.0037,5.0101,170151,0
2006-01-20,5.029,5.054,5.0037,5.029,188355,0
2006-01-23,5.073,5.073,5.0225,5.054,163186,0
2006-01-24,5.0481,5.0481,5.0354,5.0414,122977,0
2006-01-25,5.029,5.0481,5.0225,5.0414,123299,0
2006-01-26,5.0481,5.0796,5.0225,5.0796,163346,0
2006-01-27,5.0859,5.0985,5.0672,5.0859,144672,0
2006-01-30,5.0859,5.0859,5.0607,5.0796,93226,0
2006-01-31,5.0796,5.0859,5.0607,5.073,96241,0
2006-02-01,5.1237,5.1237,5.0672,5.0922,147517,0
2006-02-02,5.1112,5.1112,5.0796,5.1112,80888,0
2006-02-03,5.1112,5.1112,5.0796,5.0985,81676,0
2006-02-06,5.054,5.1047,5.054,5.1047,107476,0
2006-02-07,5.1112,5.1177,5.073,5.1177,114439,0
2006-02-08,5.0859,5.1367,5.0859,5.1237,147199,0
2006-02-09,5.1177,5.1423,5.1112,5.1423,129317,0
2006-02-10,5.1423,5.1423,5.1047,5.1112,94811,0
2006-02-13,5.1177,5.1237,5.073,5.0985,166196,0
2006-02-14,5.1047,5.1177,5.0796,5.0922,154960,0
2006-02-15,5.1047,5.1047,5.054,5.0607,226348,0
2006-02-16,5.073,5.0796,5.054,5.0672,247553,0
2006-02-17,5.0796,5.0922,5.0607,5.073,196267,0
2006-02-21,5.054,5.0859,5.054,5.073,156382,0
2006-02-22,5.0672,5.0859,5.054,5.0607,170953,0
2006-02-23,5.0414,5.073,5.0414,5.0481,133749,0
2006-02-24,5.0481,5.0607,5.029,5.0354,151791,0
2006-02-27,4.9533,5.0225,4.9533,5.0166,206716,0
2006-02-28,4.991,5.0166,4.991,5.0101,73441,0
2006-03-01,5.0101,5.0225,4.9976,4.9976,101304,0
2006-03-02,5.0414,5.073,5.0225,5.0672,202602,0
2006-03-03,5.0414,5.0672,5.0354,5.0607,110000,0
2006-03-06,5.0672,5.0672,5.0414,5.0414,91965,0
2006-03-07,5.0414,5.054,5.0101,5.0166,109693,0
2006-03-08,5.0101,5.0607,5.0101,5.0414,177912,0
2006-03-09,5.0672,5.1177,5.0354,5.1112,189147,0
2006-03-10,5.1047,5.1177,5.0922,5.1112,114439,0
2006-03-13,5.0922,5.1047,5.0859,5.0922,144511,0
2006-03-14,5.1047,5.1303,5.0985,5.1237,188199,0
2006-03-15,5.1303,5.1553,5.1177,5.1423,116017,0
2006-03-16,5.1423,5.1736,5.1367,5.1553,173641,0
2006-03-17,5.1618,5.2317,5.1553,5.2123,134218,0
2006-03-20,5.237,5.2437,5.1996,5.2123,75186,0
2006-03-21,5.2437,5.2437,5.2123,5.2123,103991,0
2006-03-22,5.2123,5.2688,5.2123,5.2631,138816,0
2006-03-23,5.2247,5.3195,5.2247,5.307,143719,0
2006-03-24,5.2755,5.3636,5.2631,5.3448,103524,0
2006-03-27,5.3006,5.3389,5.3006,5.3134,97022,0
2006-03-28,5.3265,5.3636,5.3006,5.3134,59194,0
2006-03-29,5.3321,5.351,5.307,5.3195,111275,0
2006-03-30,5.3265,5.3321,5.2882,5.3265,93069,0
2006-03-31,5.3321,5.3389,5.3134,5.3134,73917,0
2006-04-03,5.3321,5.3389,5.307,5.3389,60935,0
2006-04-04,5.3389,5.3577,5.3195,5.3321,77083,0
2006-04-05,5.3577,5.3704,5.3265,5.3321,75816,0
2006-04-06,5.351,5.3636,5.2818,5.2818,123776,0
2006-04-07,5.2818,5.3195,5.2564,5.2631,62364,0
2006-04-10,5.2437,5.2818,5.181,5.181,213201,0
2006-04-11,5.1367,5.1681,5.1047,5.1237,160021,0
2006-04-12,5.1177,5.1367,5.0922,5.1112,65059,0
2006-04-13,5.0672,5.0796,5.0414,5.0481,108106,0
2006-04-17,5.054,5.0672,4.9848,5.0037,144195,0
2006-04-18,4.9976,5.0166,4.9594,4.9721,78984,0
2006-04-19,4.9976,5.0225,4.9659,4.9848,119813,0
2006-04-20,5.0225,5.054,5.0037,5.029,106050,0
2006-04-21,5.0354,5.1177,5.029,5.054,157018,0
2006-04-24,5.0414,5.0607,5.0101,5.0354,84046,0
2006-04-25,5.0354,5.054,5.0225,5.029,97022,0
2006-04-26,5.029,5.0414,5.029,5.029,86583,0
2006-04-27,5.073,5.073,5.0225,5.073,202916,0
2006-04-28,5.0859,5.0859,5.0414,5.0796,92747,0
2006-05-01,5.0922,5.0985,5.0354,5.0414,159868,0
2006-05-02,5.0672,5.073,5.0414,5.073,50966,0
2006-05-03,5.0481,5.1047,5.0414,5.0922,93862,0
2006-05-04,5.1177,5.181,5.0859,5.1237,84367,0
2006-05-05,5.1867,5.1996,5.1303,5.1367,49548,0
2006-05-08,5.1367,5.1867,5.1177,5.1237,99079,0
2006-05-09,5.1237,5.181,5.1237,5.1736,54447,0
2006-05-10,5.1303,5.1492,5.1177,5.1237,145303,0
2006-05-11,5.1112,5.1112,4.9848,4.9976,161758,0
2006-05-12,4.9976,5.0354,4.9721,4.9721,65680,0
2006-05-15,4.9976,5.0166,4.9721,4.9976,73603,0
2006-05-16,5.0101,5.029,4.9848,5.0037,52871,0
2006-05-17,4.9976,5.029,4.9786,5.029,56502,0
2006-05-18,4.9976,5.0225,4.9594,4.991,141977,0
2006-05-19,5.0101,5.0166,4.9344,4.9721,225081,0
2006-05-22,4.991,5.0037,4.928,4.9848,93226,0
2006-05-23,4.991,5.0166,4.9848,5.0166,65680,0
2006-05-24,5.0101,5.0414,4.991,5.0354,111904,0
2006-05-25,5.0166,5.073,5.0166,5.073,117124,0
2006-05-26,5.073,5.0922,5.054,5.0922,81361,0
2006-05-30,5.0672,5.0985,5.0672,5.0922,32136,0
2006-05-31,5.0672,5.0922,5.0607,5.0922,59832,0
2006-06-01,5.1047,5.1047,5.0672,5.073,97502,0
2006-06-02,5.0985,5.1112,5.073,5.1112,62839,0
2006-06-05,5.0859,5.1177,5.0796,5.0859,30239,0
2006-06-06,5.0859,5.1112,5.0672,5.073,60781,0
2006-06-07,5.1047,5.1047,5.073,5.0796,156226,0
2006-06-08,5.073,5.0985,5.073,5.0922,115234,0
2006-06-09,5.073,5.0985,5.073,5.0922,72809,0
2006-06-12,5.0859,5.1367,5.0859,5.1367,122193,0
2006-06-13,5.1112,5.1423,5.0985,5.1047,105095,0
2006-06-14,5.0859,5.1112,5.073,5.0985,105418,0
2006-06-15,5.0985,5.1112,5.073,5.0859,98933,0
2006-06-16,5.1047,5.1112,5.073,5.073,116818,0
2006-06-19,5.0922,5.1177,5.073,5.1112,68381,0
2006-06-20,5.1177,5.1237,5.0922,5.1177,91172,0
2006-06-21,5.1112,5.1303,5.0796,5.0922,53818,0
2006-06-22,5.1112,5.1177,5.0859,5.1177,52871,0
2006-06-23,5.0985,5.1237,5.0922,5.1177,50966,0
2006-06-26,5.1177,5.1177,5.0607,5.073,136756,0
2006-06-27,5.0859,5.1112,4.9721,5.054,144195,0
2006-06-28,5.0859,5.0985,5.054,5.073,50493,0
2006-06-29,5.0672,5.1112,5.0672,5.0859,90537,0
2006-06-30,5.1047,5.1112,5.0859,5.0922,62839,0
2006-07-03,5.1112,5.1177,5.0672,5.0672,92121,0
2006-07-05,5.0859,5.0985,5.0672,5.0859,66161,0
2006-07-06,5.0922,5.1112,5.073,5.0922,117441,0
2006-07-07,5.1112,5.1112,5.0859,5.0922,131376,0
2006-07-10,5.0796,5.1047,5.0796,5.0922,141345,0
2006-07-11,5.1047,5.1237,5.0859,5.1177,97176,0
2006-07-12,5.1047,5.1112,5.0796,5.0922,56982,0
2006-07-13,5.1177,5.1303,5.0922,5.1237,96396,0
2006-07-14,5.1112,5.2057,5.0985,5.1367,119663,0
2006-07-17,5.1492,5.1492,5.073,5.0922,93546,0
2006-07-18,5.0985,5.0985,5.0607,5.0796,106050,0
2006-07-19,5.1047,5.1112,5.0859,5.1112,64896,0
2006-07-20,5.1112,5.1367,5.0985,5.1112,98603,0
2006-07-21,5.1112,5.1367,5.0985,5.1303,71219,0
2006-07-24,5.1303,5.1303,5.0859,5.1047,89903,0
2006-07-25,5.1112,5.1112,5.0796,5.1112,81516,0
2006-07-26,5.1112,5.2123,5.0796,5.0922,164303,0
2006-07-27,5.1047,5.1237,5.0985,5.1177,71219,0
2006-07-28,5.1237,5.1423,5.1112,5.1423,81199,0
2006-07-31,5.1492,5.1492,5.1177,5.1492,56831,0
2006-08-01,5.1618,5.1618,5.1047,5.1423,124406,0
2006-08-02,5.1237,5.1553,5.1177,5.1553,74075,0
2006-08-03,5.1618,5.1618,5.1303,5.1492,67903,0
2006-08-04,5.1492,5.1492,5.1177,5.1177,80413,0
2006-08-07,5.1367,5.2123,5.1237,5.2123,155588,0
2006-08-08,5.1996,5.307,5.1681,5.2818,74549,0
2006-08-09,5.2945,5.2945,5.1492,5.181,135496,0
2006-08-10,5.181,5.181,5.1237,5.1681,84680,0
2006-08-11,5.1492,5.1553,5.1177,5.1553,21527,0
2006-08-14,5.1303,5.1681,5.1303,5.1681,76451,0
2006-08-15,5.1681,5.1736,5.1492,5.1681,64577,0
2006-08-16,5.1553,5.1681,5.1367,5.1492,70279,0
2006-08-17,5.1237,5.1423,5.1112,5.1303,88322,0
2006-08-18,5.1047,5.1303,5.0859,5.1303,111275,0
2006-08-21,5.1423,5.1492,5.1047,5.1423,63631,0
2006-08-22,5.1681,5.2057,5.1177,5.1681,104622,0
2006-08-23,5.181,5.2057,5.1492,5.1867,90377,0
2006-08-24,5.1681,5.2057,5.1681,5.1936,84998,0
2006-08-25,5.181,5.1996,5.1618,5.181,104946,0
2006-08-28,5.1936,5.2631,5.1681,5.2317,104622,0
2006-08-29,5.2564,5.2688,5.2057,5.237,114285,0
2006-08-30,5.237,5.25,5.2123,5.2317,68381,0
2006-08-31,5.2437,5.25,5.2123,5.2437,92275,0
2006-09-01,5.25,5.2564,5.2184,5.2317,97502,0
2006-09-05,5.2437,5.2437,5.2057,5.2184,73917,0
2006-09-06,5.2184,5.237,5.1681,5.1996,144353,0
2006-09-07,5.1681,5.237,5.1681,5.2247,103044,0
2006-09-08,5.2057,5.2688,5.2057,5.2631,65680,0
2006-09-11,5.25,5.2688,5.237,5.2564,104775,0
2006-09-12,5.237,5.2755,5.237,5.25,57142,0
2006-09-13,5.2184,5.2317,5.1996,5.2184,62207,0
2006-09-14,5.1936,5.2247,5.1867,5.1936,60459,0
2006-09-15,5.1936,5.2437,5.181,5.2184,83255,0
2006-09-18,5.2247,5.2755,5.2247,5.2755,69960,0
2006-09-19,5.2564,5.2755,5.2437,5.2437,68055,0
2006-09-20,5.25,5.2631,5.237,5.237,60148,0
2006-09-21,5.237,5.2564,5.2184,5.2317,71383,0
2006-09-22,5.25,5.25,5.1936,5.2317,110000,0
2006-09-25,5.2057,5.237,5.1996,5.237,77083,0
2006-09-26,5.237,5.2437,5.2123,5.2123,85791,0
2006-09-27,5.2437,5.25,5.2184,5.2317,99242,0
2006-09-28,5.25,5.2564,5.2123,5.25,101615,0
2006-09-29,5.25,5.307,5.237,5.2631,198016,0
2006-10-02,5.2688,5.2882,5.2631,5.2818,45272,0
2006-10-03,5.2688,5.2882,5.2631,5.2755,110325,0
2006-10-04,5.2688,5.2882,5.2688,5.2882,154324,0
2006-10-05,5.2755,5.2882,5.2688,5.2818,115708,0
2006-10-06,5.2818,5.2818,5.2688,5.2755,52703,0
2006-10-09,5.2688,5.2755,5.0859,5.1618,221589,0
2006-10-10,5.1237,5.2123,5.1237,5.2057,148789,0
2006-10-11,5.1177,5.2123,5.0922,5.1618,146410,0
2006-10-12,5.1423,5.1736,5.1237,5.1237,99079,0
2006-10-13,5.1237,5.1553,5.1177,5.1423,98454,0
2006-10-16,5.1618,5.1618,5.1177,5.1177,123622,0
2006-10-17,5.1177,5.1423,5.0796,5.0859,132951,0
2006-10-18,5.0859,5.0859,5.0672,5.0672,139438,0
2006-10-19,5.0672,5.1112,5.0672,5.0922,101934,0
2006-10-20,5.1112,5.1112,5.054,5.054,165718,0
2006-10-23,5.0672,5.0922,5.0607,5.0796,124730,0
2006-10-24,5.0796,5.1177,5.0796,5.1177,154166,0
2006-10-25,5.1237,5.1618,5.1112,5.1618,148941,0
2006-10-26,5.1618,5.1936,5.1492,5.1867,109529,0
2006-10-27,5.1936,5.1936,5.1553,5.181,69960,0
2006-10-30,5.1736,5.2123,5.1736,5.1996,76925,0
2006-10-31,5.1936,5.2057,5.1492,5.1618,140716,0
2006-11-01,5.181,5.1867,5.1423,5.1681,69811,0
2006-11-02,5.1736,5.181,5.1423,5.1618,121095,0
2006-11-03,5.1618,5.1736,5.1367,5.1736,84046,0
2006-11-06,5.1553,5.1867,5.1492,5.181,96241,0
2006-11-07,5.1681,5.2057,5.1681,5.1996,80721,0
2006-11-08,5.2057,5.2184,5.1736,5.1996,115234,0
2006-11-09,5.1867,5.2123,5.1867,5.2123,74390,0
2006-11-10,5.2184,5.2317,5.1996,5.2247,68381,0
2006-11-13,5.181,5.2057,5.1681,5.1867,80721,0
2006-11-14,5.1618,5.1996,5.1618,5.181,70916,0
2006-11-15,5.1996,5.1996,5.1681,5.1736,68530,0
2006-11-16,5.1553,5.1936,5.1553,5.1618,119033,0
2006-11-17,5.1553,5.2317,5.1553,5.2317,98295,0
2006-11-20,5.2123,5.2564,5.2123,5.2437,89112,0
2006-11-21,5.2317,5.2755,5.2123,5.2184,100037,0
2006-11-22,5.181,5.237,5.1423,5.1736,140552,0
2006-11-24,5.1492,5.181,5.1492,5.181,38146,0
2006-11-27,5.181,5.2057,5.1367,5.1423,107476,0
2006-11-28,5.1618,5.1681,5.1177,5.1492,122357,0
2006-11-29,5.1681,5.2057,5.1423,5.181,125516,0
2006-11-30,5.2057,5.2317,5.1867,5.2317,107476,0
2006-12-01,5.2317,5.2437,5.2057,5.2184,49548,0
2006-12-04,5.237,5.2564,5.2247,5.2317,95764,0
2006-12-05,5.2564,5.2755,5.237,5.2755,118713,0
2006-12-06,5.2818,5.2818,5.2437,5.2631,104622,0
2006-12-07,5.2818,5.2882,5.2437,5.2755,94653,0
2006-12-08,5.2818,5.2945,5.2631,5.2882,77560,0
2006-12-11,5.2882,5.2945,5.2631,5.2882,77083,0
2006-12-12,5.2631,5.307,5.2631,5.2945,93546,0
2006-12-13,5.2631,5.2882,5.2631,5.2755,105573,0
2006-12-14,5.2755,5.2882,5.2631,5.2631,62680,0
2006-12-15,5.2818,5.2945,5.2317,5.2317,94177,0
2006-12-18,5.2564,5.2688,5.2317,5.2564,90060,0
2006-12-19,5.2564,5.2564,5.2123,5.2317,100823,0
2006-12-20,5.2317,5.3006,5.2317,5.2631,121238,0
2006-12-21,5.2818,5.3195,5.2755,5.2882,87215,0
2006-12-22,5.3006,5.3134,5.2818,5.3134,73766,0
2006-12-26,5.2882,5.3704,5.2882,5.3577,118075,0
2006-12-27,5.3389,5.351,5.3195,5.3195,117441,0
2006-12-28,5.3265,5.3577,5.3195,5.3195,138974,0
2006-12-29,5.351,5.3577,5.3265,5.3577,91488,0
2007-01-03,5.3636,5.3636,5.3321,5.3636,122193,0
2007-01-04,5.3704,5.3704,5.3448,5.3704,119339,0
2007-01-05,5.3704,5.3954,5.351,5.3704,86742,0
2007-01-08,5.4018,5.4207,5.383,5.383,93862,0
2007-01-09,5.383,5.5341,5.3762,5.4142,267498,0
2007-01-10,5.4336,5.4336,5.3762,5.3762,57142,0
2007-01-11,5.4082,5.4142,5.3762,5.3891,109529,0
2007-01-12,5.3891,5.4018,5.3762,5.4018,49701,0
2007-01-16,5.3762,5.4018,5.3636,5.3954,88162,0
2007-01-17,5.3704,5.4268,5.351,5.4207,94811,0
2007-01-18,5.4336,5.4461,5.3704,5.4142,321788,0
2007-01-19,5.3954,5.4336,5.3891,5.4142,138974,0
2007-01-22,5.4018,5.4336,5.383,5.3891,136441,0
2007-01-23,5.383,5.4082,5.3704,5.383,133595,0
2007-01-24,5.383,5.4587,5.3762,5.4587,127894,0
2007-01-25,5.4902,5.5281,5.4649,5.5025,180441,0
2007-01-26,5.5281,5.5413,5.4964,5.4964,137226,0
2007-01-29,5.5157,5.5217,5.4838,5.5025,107000,0
2007-01-30,5.4778,5.5025,5.4711,5.5025,77560,0
2007-01-31,5.4711,5.5281,5.4711,5.5093,114592,0
2007-02-01,5.5341,5.5341,5.4964,5.5093,124251,0
2007-02-02,5.5217,5.5281,5.4964,5.5281,87061,0
2007-02-05,5.5281,5.5341,5.5025,5.5093,81516,0
2007-02-06,5.5093,5.5341,5.5025,5.5341,112222,0
2007-02-07,5.5217,5.5535,5.5157,5.5341,74549,0
2007-02-08,5.5157,5.5535,5.5093,5.5535,87839,0
2007-02-09,5.5413,5.5979,5.5341,5.5594,162870,0
2007-02-12,5.5594,5.5725,5.5281,5.5535,114439,0
2007-02-13,5.5025,5.5281,5.4587,5.4587,128328,0
2007-02-14,5.4587,5.4964,5.4521,5.4521,87402,0
2007-02-15,5.4649,5.5025,5.4521,5.4964,63313,0
2007-02-16,5.4964,5.5281,5.4964,5.5281,47489,0
2007-02-20,5.5281,5.5472,5.4838,5.5157,56664,0
2007-02-21,5.4902,5.5341,5.4838,5.5217,111275,0
2007-02-22,5.5025,5.5413,5.4964,5.5217,101304,0
2007-02-23,5.4964,5.5281,5.4778,5.5281,133434,0
2007-02-26,5.5281,5.5725,5.5157,5.5594,104151,0
2007-02-27,5.5535,5.5661,5.4394,5.4838,81034,0
2007-02-28,5.5025,5.591,5.4838,5.5413,98769,0
2007-03-01,5.5413,5.5594,5.4902,5.5157,89590,0
2007-03-02,5.5093,5.5594,5.5025,5.5281,60459,0
2007-03-05,5.5281,5.5594,5.4838,5.5157,124730,0
2007-03-06,5.4838,5.5594,5.4838,5.5341,115861,0
2007-03-07,5.5217,5.5594,5.5025,5.5157,106201,0
2007-03-08,5.5281,5.6105,5.5281,5.6105,108260,0
2007-03-09,5.6105,5.6418,5.5786,5.6227,89270,0
2007-03-12,5.6354,5.6354,5.5847,5.591,99713,0
2007-03-13,5.5594,5.5786,5.5093,5.5093,112696,0
2007-03-14,5.4778,5.5157,5.4268,5.4711,101304,0
2007-03-15,5.4587,5.4964,5.4587,5.4964,67109,0
2007-03-16,5.4964,5.5594,5.4964,5.5413,86742,0
2007-03-19,5.5535,5.5847,5.5217,5.5847,74716,0
2007-03-20,5.5847,5.5979,5.5661,5.5847,65059,0
2007-03-21,5.5725,5.5847,5.5594,5.5786,82947,0
2007-03-22,5.5661,5.5847,5.5281,5.5535,93226,0
2007-03-23,5.5535,5.591,5.5025,5.5025,98454,0
2007-03-26,5.5341,5.5535,5.5093,5.5535,62516,0
2007-03-27,5.5341,5.6039,5.5341,5.5847,63156,0
2007-03-28,5.5786,5.591,5.5786,5.591,82464,0
2007-03-29,5.591,5.6039,5.5786,5.5847,94177,0
2007-03-30,5.591,5.5979,5.5725,5.591,77714,0
2007-04-02,5.591,5.591,5.4461,5.5661,218590,0
2007-04-03,5.5661,5.5847,5.5594,5.5661,58573,0
2007-04-04,5.5594,5.5847,5.5594,5.5725,75186,0
2007-04-05,5.5786,5.591,5.5725,5.5725,75029,0
2007-04-09,5.5786,5.5979,5.5725,5.5979,129155,0
2007-04-10,5.5786,5.5979,5.5725,5.5786,117290,0
2007-04-11,5.5341,5.5786,5.5341,5.5413,83570,0
2007-04-12,5.5413,5.5594,5.5413,5.5594,68222,0
2007-04-13,5.5594,5.5594,5.5413,5.5535,118713,0
2007-04-16,5.5535,5.5594,5.5341,5.5413,55714,0
2007-04-17,5.5472,5.5661,5.5413,5.5661,76608,0
2007-04-18,5.5472,5.5594,5.5413,5.5413,83099,0
2007-04-19,5.5413,5.5725,5.5341,5.5341,150687,0
2007-04-20,5.5341,5.5535,5.5281,5.5535,74549,0
2007-04-23,5.5413,5.5535,5.5341,5.5413,70116,0
2007-04-24,5.5472,5.591,5.5341,5.591,73441,0
2007-04-25,5.591,5.6418,5.591,5.5979,127735,0
2007-04-26,5.6039,5.6164,5.591,5.6105,78033,0
2007-04-27,5.6105,5.6105,5.5594,5.5847,111904,0
2007-04-30,5.6039,5.6227,5.591,5.6105,102091,0
2007-05-01,5.6227,5.6291,5.6105,5.6291,73917,0
2007-05-02,5.6105,5.6734,5.6105,5.6164,127416,0
2007-05-03,5.6164,5.6418,5.6105,5.6418,104310,0
2007-05-04,5.6418,5.6483,5.6039,5.6418,125516,0
2007-05-07,5.6291,5.661,5.6291,5.6291,110000,0
2007-05-08,5.6227,5.6483,5.6227,5.6483,72968,0
2007-05-09,5.6291,5.6545,5.6291,5.6418,107162,0
2007-05-10,5.6483,5.6734,5.6418,5.661,128366,0
2007-05-11,5.6105,5.6354,5.6039,5.6039,83420,0
2007-05-14,5.6105,5.661,5.6105,5.661,120926,0
2007-05-15,5.6418,5.6859,5.6354,5.6669,111115,0
2007-05-16,5.6734,5.6859,5.6418,5.6545,155116,0
2007-05-17,5.6483,5.6798,5.6354,5.6669,115708,0
2007-05-18,5.6483,5.6798,5.6418,5.6669,114592,0
2007-05-21,5.6669,5.6734,5.5025,5.5725,216055,0
2007-05-22,5.5594,5.6039,5.5594,5.591,87369,0
2007-05-23,5.591,5.6227,5.5847,5.6227,91325,0
2007-05-24,5.6105,5.6483,5.6039,5.6483,61734,0
2007-05-25,5.6418,5.6545,5.6164,5.6545,135962,0
2007-05-29,5.6545,5.6798,5.6418,5.6545,275563,0
2007-05-30,5.6545,5.6669,5.6291,5.6545,86742,0
2007-05-31,5.6483,5.6669,5.6291,5.6669,162393,0
2007-06-01,5.6734,5.6798,5.6545,5.6734,84680,0
2007-06-04,5.6734,5.7177,5.661,5.6669,106681,0
2007-06-05,5.661,5.7177,5.661,5.6798,131215,0
2007-06-06,5.6734,5.7494,5.6669,5.7177,111583,0
2007-06-07,5.705,5.7177,5.6105,5.6545,206869,0
2007-06-08,5.5661,5.7117,5.5661,5.6291,148625,0
2007-06-11,5.6483,5.724,5.6483,5.6859,88322,0
2007-06-12,5.6483,5.705,5.6483,5.6988,108901,0
2007-06-13,5.661,5.7494,5.661,5.7177,185509,0
2007-06-14,5.6923,5.7367,5.6923,5.7177,145460,0
2007-06-15,5.705,5.724,5.6923,5.7177,183763,0
2007-06-18,5.7117,5.7431,5.705,5.705,129795,0
2007-06-19,5.7117,5.7431,5.7117,5.7177,111583,0
2007-06-20,5.7177,5.7367,5.7117,5.7177,128681,0
2007-06-21,5.7177,5.724,5.6988,5.6988,110325,0
2007-06-22,5.6988,5.7177,5.6734,5.6859,79301,0
2007-06-25,5.6798,5.705,5.5725,5.5725,174267,0
2007-06-26,5.5472,5.6227,5.2247,5.351,476742,0
2007-06-27,5.3134,5.4394,5.3134,5.4142,204654,0
2007-06-28,5.4082,5.5157,5.4082,5.4964,148625,0
2007-06-29,5.4964,5.5594,5.4778,5.4778,109849,0
2007-07-02,5.4711,5.5594,5.4711,5.5594,88954,0
2007-07-03,5.5786,5.591,5.5594,5.5725,56664,0
2007-07-05,5.6039,5.6669,5.5725,5.6545,121718,0
2007-07-06,5.6291,5.6859,5.6227,5.661,140393,0
2007-07-09,5.6227,5.6545,5.6105,5.6418,94340,0
2007-07-10,5.6483,5.6669,5.6039,5.6039,165095,0
2007-07-11,5.5661,5.6291,5.5594,5.6039,110638,0
2007-07-12,5.6291,5.6291,5.5281,5.5341,115234,0
2007-07-13,5.5093,5.6164,5.5025,5.5341,84046,0
2007-07-16,5.5535,5.5979,5.4838,5.5217,75186,0
2007-07-17,5.4964,5.5594,5.4521,5.4587,113490,0
2007-07-18,5.4207,5.4587,5.2317,5.2755,177116,0
2007-07-19,5.3134,5.4521,5.307,5.307,111275,0
2007-07-20,5.2688,5.3448,5.2437,5.2755,88799,0
2007-07-23,5.2755,5.3265,5.237,5.3134,121718,0
2007-07-24,5.25,5.3134,5.25,5.3006,86742,0
2007-07-25,5.2882,5.3195,5.054,5.1867,202757,0
2007-07-26,5.0166,5.1177,4.9344,5.1177,265434,0
2007-07-27,5.0922,5.1492,5.0101,5.0859,133269,0
2007-07-30,5.0354,5.1367,5.029,5.1112,98603,0
2007-07-31,5.1736,5.2057,5.073,5.1047,139438,0
2007-08-01,5.0796,5.0796,4.9786,5.0481,160655,0
2007-08-02,5.0037,5.073,5.0037,5.0672,74865,0
2007-08-03,5.0354,5.1303,5.0101,5.0225,80888,0
2007-08-06,4.991,5.0037,4.6626,4.7698,406310,0
2007-08-07,4.7954,4.8648,4.7449,4.8648,89112,0
2007-08-08,4.928,5.0985,4.8456,4.9786,154960,0
2007-08-09,4.8835,4.991,4.852,4.991,74075,0
2007-08-10,4.9028,4.9594,4.8773,4.909,115234,0
2007-08-13,4.8586,4.9218,4.8015,4.8393,110325,0
2007-08-14,4.7888,4.8078,4.7066,4.7509,177116,0
2007-08-15,4.6561,4.7193,4.3969,4.4286,358982,0
2007-08-16,4.3022,4.5235,3.9801,4.4542,610970,0
2007-08-17,4.6246,4.909,4.4795,4.7509,172048,0
2007-08-20,4.7698,4.9151,4.7257,4.909,116017,0
2007-08-21,4.8964,4.9469,4.8393,4.928,172374,0
2007-08-22,4.8835,5.0037,4.8709,4.9404,121879,0
2007-08-23,4.9028,5.0166,4.9028,5.0037,117290,0
2007-08-24,5.0481,5.0607,4.9151,4.9848,114755,0
2007-08-27,4.928,4.991,4.9218,4.9848,87839,0
2007-08-28,4.9469,4.991,4.8835,4.8902,52233,0
2007-08-29,4.928,4.9533,4.8964,4.9028,78818,0
2007-08-30,4.8964,4.9404,4.8078,4.8078,85467,0
2007-08-31,4.8835,4.8902,4.8078,4.8329,112696,0
2007-09-04,4.8773,4.9404,4.8393,4.928,75976,0
2007-09-05,4.8902,4.9721,4.8902,4.9659,66319,0
2007-09-06,4.9721,5.0101,4.9659,5.0037,97821,0
2007-09-07,5.0037,5.0225,4.9218,4.991,132165,0
2007-09-10,4.9786,5.0037,4.9469,4.9533,104946,0
2007-09-11,4.9848,4.991,4.928,4.9469,96554,0
2007-09-12,4.9151,4.9404,4.8393,4.9404,112542,0
2007-09-13,4.9404,4.9659,4.8902,4.9404,63948,0
2007-09-14,4.9469,4.9533,4.9028,4.909,41942,0
2007-09-17,4.909,4.9218,4.852,4.8773,68222,0
2007-09-18,4.8393,4.9218,4.8393,4.8902,117600,0
2007-09-19,4.8835,4.9151,4.8773,4.909,87839,0
2007-09-20,4.9151,4.9151,4.8773,4.909,77872,0
2007-09-21,4.8773,4.9594,4.8709,4.9469,114120,0
2007-09-24,4.9218,4.9848,4.9151,4.9848,78191,0
2007-09-25,4.9659,4.9976,4.928,4.9786,98769,0
2007-09-26,4.9659,5.0166,4.9594,4.9976,85791,0
2007-09-27,5.0225,5.054,5.0037,5.0414,82511,0
2007-09-28,5.054,5.0796,5.0101,5.0672,95911,0
2007-10-01,5.1112,5.1112,5.029,5.054,107593,0
2007-10-02,5.0354,5.054,5.0225,5.029,139438,0
2007-10-03,5.0354,5.054,5.0166,5.029,52233,0
2007-10-04,5.029,5.0481,5.0166,5.0166,51755,0
2007-10-05,5.029,5.054,5.0225,5.0481,172374,0
2007-10-08,5.0481,5.0796,5.0481,5.054,41784,0
2007-10-09,5.054,5.0796,5.0225,5.0796,132006,0
2007-10-10,5.0859,5.181,5.0672,5.1553,103044,0
2007-10-11,5.1423,5.2123,5.0672,5.1047,91016,0
2007-10-12,5.0796,5.1303,5.073,5.0796,52233,0
2007-10-15,5.0796,5.0859,5.0225,5.0607,91796,0
2007-10-16,5.0607,5.0672,5.0166,5.0354,68852,0
2007-10-17,5.054,5.0607,5.0037,5.0037,57619,0
2007-10-18,4.9848,5.0037,4.9218,4.9404,46377,0
2007-10-19,4.9028,4.9151,4.852,4.8964,85943,0
2007-10-22,4.8393,4.8586,4.7888,4.8456,109053,0
2007-10-23,4.8329,4.8456,4.7765,4.814,121718,0
2007-10-24,4.7574,4.7954,4.7449,4.7826,121238,0
2007-10-25,4.7574,4.7765,4.7257,4.7449,157176,0
2007-10-26,4.7193,4.7449,4.7066,4.7449,124406,0
2007-10-29,4.7382,4.8078,4.7257,4.7639,210511,0
2007-10-30,4.7698,4.7954,4.7574,4.7826,118556,0
2007-10-31,4.7639,4.8204,4.7639,4.814,91016,0
2007-11-01,4.8015,4.814,4.7826,4.8015,69172,0
2007-11-02,4.7888,4.8015,4.7698,4.7888,38940,0
2007-11-05,4.7325,4.7826,4.7193,4.7765,71066,0
2007-11-06,4.7509,4.7765,4.7193,4.7382,96396,0
2007-11-07,4.4669,4.7325,4.4669,4.6184,149667,0
2007-11-08,4.6436,4.6436,4.5359,4.5868,107951,0
2007-11-09,4.5427,4.65,4.5046,4.6308,79613,0
2007-11-12,4.6308,4.6374,4.5359,4.6374,63469,0
2007-11-13,4.5489,4.6561,4.5489,4.6561,56831,0
2007-11-14,4.9151,4.9151,4.5931,4.6184,106201,0
2007-11-15,4.5618,4.5931,4.4983,4.5618,99243,0
2007-11-16,4.5427,4.5676,4.4227,4.4353,177587,0
2007-11-19,4.4227,4.4227,4.3529,4.4097,180758,0
2007-11-20,4.3725,4.5046,4.3529,4.4669,243912,0
2007-11-21,4.4669,4.5046,4.3653,4.4857,77406,0
2007-11-23,4.4603,4.5174,4.4286,4.4919,31184,0
2007-11-26,4.4727,4.5551,4.4669,4.5359,78511,0
2007-11-27,4.4603,4.5427,4.4603,4.5301,88799,0
2007-11-28,4.4983,4.6246,4.4983,4.5745,125201,0
2007-11-29,4.5359,4.5745,4.5046,4.5427,39572,0
2007-11-30,4.5931,4.6246,4.5301,4.5489,111583,0
2007-12-03,4.5868,4.5992,4.5235,4.5931,97176,0
2007-12-04,4.5804,4.5804,4.5359,4.5427,108660,0
2007-12-05,4.5301,4.5551,4.4727,4.5046,129475,0
2007-12-06,4.5174,4.5489,4.4727,4.5359,122031,0
2007-12-07,4.5174,4.5489,4.4727,4.4727,118556,0
2007-12-10,4.4857,4.511,4.4478,4.4603,130739,0
2007-12-11,4.5046,4.5046,4.3969,4.4478,123932,0
2007-12-12,4.4603,4.4983,4.4227,4.4286,136603,0
2007-12-13,4.4669,4.4669,4.3529,4.3848,133595,0
2007-12-14,4.3653,4.4857,4.3339,4.4413,186933,0
2007-12-17,4.3596,4.4097,4.3596,4.4097,170151,0
2007-12-18,4.391,4.4227,4.3653,4.3725,171095,0
2007-12-19,4.3529,4.4097,4.3091,4.3596,330966,0
2007-12-20,4.3596,4.4478,4.3596,4.3969,267816,0
2007-12-21,4.3784,4.4478,4.3403,4.3848,160811,0
2007-12-24,4.3848,4.4727,4.3468,4.4227,76608,0
2007-12-26,4.4669,4.7765,4.3848,4.4542,191993,0
2007-12-27,4.3725,4.4227,4.3653,4.4163,198642,0
2007-12-28,4.4163,4.4227,4.3596,4.4039,251210,0
2007-12-31,4.4227,4.4857,4.391,4.4603,265286,0
2008-01-02,4.4542,4.5676,4.4542,4.5427,183803,0
2008-01-03,4.5551,4.6308,4.5359,4.5551,180229,0
2008-01-04,4.5931,4.5931,4.4983,4.511,115781,0
2008-01-07,4.5174,4.5359,4.4727,4.511,106427,0
2008-01-08,4.4983,4.6059,4.4983,4.5992,410268,0
2008-01-09,4.5489,4.6374,4.4669,4.6308,234413,0
2008-01-10,4.5931,4.7009,4.5931,4.688,103672,0
2008-01-11,4.6815,4.7257,4.6436,4.7009,112378,0
2008-01-14,4.7449,4.7449,4.6374,4.65,101327,0
2008-01-15,4.6184,4.7574,4.5992,4.6308,149102,0
2008-01-16,4.5992,4.6626,4.4857,4.5992,101712,0
2008-01-17,4.5618,4.5992,4.4919,4.5992,80560,0
2008-01-18,4.5359,4.6751,4.511,4.6688,220935,0
2008-01-22,4.5489,4.65,4.5174,4.6119,212808,0
2008-01-23,4.5301,4.5804,4.5046,4.5489,63920,0
2008-01-24,4.5359,4.5618,4.4983,4.5174,121441,0
2008-01-25,4.511,4.5676,4.4919,4.4983,95289,0
2008-01-28,4.4919,4.5489,4.4857,4.5359,67397,0
2008-01-29,4.5745,4.5992,4.511,4.5174,107162,0
2008-01-30,4.5618,4.6059,4.4669,4.4983,118868,0
2008-01-31,4.4857,4.5235,4.4669,4.5174,81991,0
2008-02-01,4.4857,4.6561,4.4857,4.5931,88478,0
2008-02-04,4.5931,4.5992,4.5046,4.5235,98795,0
2008-02-05,4.5235,4.5235,4.4097,4.4603,140040,0
2008-02-06,4.4353,4.511,4.3596,4.3653,177435,0
2008-02-07,4.3339,4.3784,4.2965,4.2965,143680,0
2008-02-08,4.2644,4.3848,4.2205,4.2329,334451,0
2008-02-11,4.2136,4.2454,4.1383,4.2017,155880,0
2008-02-12,4.2329,4.2521,4.1632,4.1632,129078,0
2008-02-13,4.1127,4.1506,4.0689,4.075,318379,0
2008-02-14,4.075,4.075,3.917,4.0246,373271,0
2008-02-15,3.9484,4.0499,3.9484,4.0435,152742,0
2008-02-19,4.0435,4.0939,3.9612,4.0939,244074,0
2008-02-20,4.0939,4.1257,4.0499,4.1257,53824,0
2008-02-21,4.1127,4.1574,4.0813,4.1257,104622,0
2008-02-22,4.1069,4.2076,4.1005,4.2076,104151,0
2008-02-25,4.189,4.3216,4.1506,4.2836,249920,0
2008-02-26,4.1823,4.3468,4.1823,4.3148,161920,0
2008-02-27,4.3468,4.4603,4.3403,4.4163,140635,0
2008-02-28,4.4163,4.4163,4.3339,4.3969,103832,0
2008-02-29,4.4097,4.4097,4.3148,4.3529,129317,0
2008-03-03,4.3529,4.3596,4.2836,4.3216,106525,0
2008-03-04,4.1069,4.3339,4.1069,4.2454,110325,0
2008-03-05,4.2329,4.2521,4.1763,4.1763,73603,0
2008-03-06,4.1763,4.1763,4.0499,4.1005,151634,0
2008-03-07,4.0813,4.1005,4.0055,4.0435,156542,0
2008-03-10,4.0246,4.0305,3.8916,3.8916,209722,0
2008-03-11,3.9801,4.0183,3.9484,4.0183,295513,0
2008-03-12,3.9929,4.0305,3.9484,4.0305,96396,0
2008-03-13,3.9675,4.0561,3.9612,4.0561,198642,0
2008-03-14,4.0561,4.0689,3.9426,4.0055,160632,0
2008-03-17,4.0055,4.0055,3.7908,3.911,180997,0
2008-03-18,3.9484,3.9992,3.8984,3.9612,95205,0
2008-03-19,3.9675,3.9739,3.8852,3.9042,77406,0
2008-03-20,3.8671,3.9612,3.8599,3.9552,91649,0
2008-03-24,3.9739,4.0435,3.9484,3.9801,78445,0
2008-03-25,3.9739,4.0371,3.9552,4.012,125050,0
2008-03-26,4.0435,4.0435,3.9739,4.0055,54447,0
2008-03-27,4.0499,4.0499,3.9865,4.0305,70436,0
2008-03-28,4.0183,4.3278,3.9675,3.9739,41910,0
2008-03-31,3.9675,4.0183,3.9612,3.9739,87215,0
2008-04-01,3.9801,4.0435,3.9739,4.012,108050,0
2008-04-02,4.0055,4.0621,3.9929,4.0621,175532,0
2008-04-03,4.0689,4.0689,4.0371,4.0371,104946,0
2008-04-04,4.0435,4.0875,4.0435,4.0689,142209,0
2008-04-07,4.0689,4.1823,4.0689,4.119,147199,0
2008-04-08,4.1127,4.1823,4.1005,4.1069,104310,0
2008-04-09,4.1318,4.2017,4.1127,4.1698,125819,0
2008-04-10,4.1949,4.1949,4.1383,4.1763,105418,0
2008-04-11,4.1127,4.1574,4.0689,4.1574,95289,0
2008-04-14,4.1383,4.1632,4.119,4.1574,52672,0
2008-04-15,4.1763,4.1823,4.1383,4.1574,105095,0
2008-04-16,4.1574,4.2136,4.1574,4.2017,126672,0
2008-04-17,4.1763,4.2329,4.1574,4.2329,163661,0
2008-04-18,4.2965,4.3148,4.2396,4.3148,73722,0
2008-04-21,4.2836,4.3468,4.2775,4.3468,79285,0
2008-04-22,4.3529,4.391,4.3148,4.391,122887,0
2008-04-23,4.3468,4.4919,4.3468,4.4669,169469,0
2008-04-24,4.4413,4.4603,4.4227,4.4353,94771,0
2008-04-25,4.4353,4.4669,4.4163,4.4353,132920,0
2008-04-28,4.4353,4.4603,4.4097,4.4163,75186,0
2008-04-29,4.4163,4.4163,4.391,4.3969,63909,0
2008-04-30,4.4097,4.4163,4.3725,4.391,63346,0
2008-05-01,4.4097,4.4542,4.3784,4.4227,82825,0
2008-05-02,4.4097,4.4542,4.3725,4.4097,107376,0
2008-05-05,4.4097,4.4097,4.3784,4.4039,36349,0
2008-05-06,4.3848,4.391,4.3468,4.3725,127649,0
2008-05-07,4.3848,4.391,4.3529,4.3784,85431,0
2008-05-08,4.3848,4.4603,4.3596,4.4542,112821,0
2008-05-09,4.4353,4.4603,4.4039,4.4478,47903,0
2008-05-12,4.4286,4.4286,4.4039,4.4163,123768,0
2008-05-13,4.3653,4.3969,4.3529,4.3784,48540,0
2008-05-14,4.3969,4.4097,4.3403,4.3529,162807,0
2008-05-15,4.3596,4.3653,4.3148,4.3529,184969,0
2008-05-16,4.3468,4.3596,4.3216,4.3216,51437,0
2008-05-19,4.3529,4.3725,4.3148,4.3148,93723,0
2008-05-20,4.3468,4.3529,4.3091,4.3091,71148,0
2008-05-21,4.3403,4.3403,4.2965,4.3148,31727,0
2008-05-22,4.3278,4.3403,4.2895,4.3278,42491,0
2008-05-23,4.3468,4.3529,4.3091,4.3529,93557,0
2008-05-27,4.3403,4.3725,4.3339,4.3403,90772,0
2008-05-28,4.3725,4.4039,4.3468,4.4039,55739,0
2008-05-29,4.4039,4.4039,4.3596,4.3784,108208,0
2008-05-30,4.391,4.3969,4.3725,4.3848,86054,0
2008-06-02,4.3969,4.4039,4.3784,4.3784,63976,0
2008-06-03,4.3784,4.391,4.3596,4.3596,79359,0
2008-06-04,4.3725,4.3784,4.3468,4.3468,32547,0
2008-06-05,4.3596,4.3653,4.3403,4.3403,50467,0
2008-06-06,4.3529,4.3596,4.3403,4.3529,39698,0
2008-06-09,4.3596,4.3653,4.3468,4.3468,23776,0
2008-06-10,4.3596,4.3596,4.3022,4.3091,55239,0
2008-06-11,4.2965,4.3022,4.2579,4.2775,105717,0
2008-06-12,3.9865,4.2711,3.9865,4.2454,102994,0
2008-06-13,4.2711,4.2836,4.2644,4.2711,53559,0
2008-06-16,4.2895,4.2895,4.2644,4.2711,45761,0
2008-06-17,4.2965,4.3091,4.2965,4.3091,95292,0
2008-06-18,4.3091,4.3216,4.2965,4.3022,77158,0
2008-06-19,4.3091,4.3148,4.2644,4.2775,106585,0
2008-06-20,4.2836,4.2836,4.2136,4.2396,83971,0
2008-06-23,4.2644,4.2775,4.2396,4.2454,88921,0
2008-06-24,4.2644,4.2775,4.2205,4.2521,110767,0
2008-06-25,4.2329,4.2711,4.2267,4.2521,84677,0
2008-06-26,4.2136,4.2644,4.2136,4.2396,161448,0
2008-06-27,4.2644,4.2711,4.1443,4.1823,108235,0
2008-06-30,4.1698,4.189,4.1574,4.189,88431,0
2008-07-01,4.1632,4.2017,4.1574,4.1632,73548,0
2008-07-02,4.1632,4.1698,4.119,4.1257,74916,0
2008-07-03,4.1383,4.1383,4.0875,4.1005,63846,0
2008-07-07,4.0875,4.1069,4.0305,4.0305,74156,0
2008-07-08,4.0055,4.0305,3.9865,4.0246,126303,0
2008-07-09,4.0246,4.0621,4.0183,4.0246,40130,0
2008-07-10,4.0246,4.0435,3.9801,4.0183,41221,0
2008-07-11,3.9552,3.9865,3.917,3.9739,69372,0
2008-07-14,3.9929,3.9992,3.917,3.917,129368,0
2008-07-15,3.8852,3.9042,3.7592,3.8411,207230,0
2008-07-16,3.8477,3.9299,3.7654,3.9299,131321,0
2008-07-17,3.9299,3.9675,3.9299,3.9484,25587,0
2008-07-18,3.9484,3.9552,3.917,3.917,25568,0
2008-07-21,3.9299,3.9801,3.9234,3.9801,63258,0
2008-07-22,3.9299,3.9929,3.911,3.9801,73934,0
2008-07-23,3.9865,4.0246,3.9801,4.0246,78558,0
2008-07-24,3.9929,4.0055,3.9359,3.9484,55366,0
2008-07-25,3.9359,3.9612,3.9042,3.9042,120581,0
2008-07-28,3.9234,3.9739,3.9234,3.9359,32571,0
2008-07-29,3.9675,4.012,3.917,3.9299,86414,0
2008-07-30,3.9552,3.9739,3.9359,3.9675,49046,0
2008-07-31,3.9612,3.9739,3.9042,3.9042,60367,0
2008-08-01,3.8852,3.9552,3.8852,3.9234,60520,0
2008-08-04,3.9484,3.9484,3.9042,3.911,67726,0
2008-08-05,3.9299,3.9359,3.8852,3.8852,66181,0
2008-08-06,3.911,3.911,3.8539,3.8539,100781,0
2008-08-07,3.8539,3.8852,3.8222,3.8222,163297,0
2008-08-08,3.8285,3.9042,3.8285,3.8916,83848,0
2008-08-11,3.8984,3.911,3.8539,3.8916,169747,0
2008-08-12,3.8794,3.8916,3.8794,3.8794,79655,0
2008-08-13,3.8353,3.8599,3.8163,3.8163,90942,0
2008-08-14,3.8222,3.8477,3.8163,3.8477,46899,0
2008-08-15,3.8222,3.8477,3.8222,3.8222,58744,0
2008-08-18,3.8094,3.8539,3.8094,3.8539,68724,0
2008-08-19,3.8285,3.8411,3.8035,3.8285,73743,0
2008-08-20,3.8222,3.8477,3.8094,3.8222,74375,0
2008-08-21,3.8163,3.8411,3.7908,3.8411,105426,0
2008-08-22,3.8411,3.8539,3.8035,3.8477,73084,0
2008-08-25,3.8094,3.8222,3.7967,3.8035,104356,0
2008-08-26,3.8222,3.8285,3.8035,3.8035,80760,0
2008-08-27,3.8285,3.8285,3.7908,3.7908,66378,0
2008-08-28,3.7908,3.8671,3.7908,3.8411,107514,0
2008-08-29,3.8671,3.8671,3.7908,3.8222,151374,0
2008-09-02,3.8222,3.8477,3.8094,3.8094,83691,0
2008-09-03,3.7967,3.8477,3.7967,3.8353,225618,0
2008-09-04,3.8599,3.8599,3.8163,3.8353,105860,0
2008-09-05,3.8353,3.8353,3.8035,3.8353,89663,0
2008-09-08,3.8726,3.8726,3.8285,3.8671,51114,0
2008-09-09,3.8599,3.8599,3.8094,3.8094,116925,0
2008-09-10,3.8285,3.8353,3.7908,3.8094,83073,0
2008-09-11,3.7654,3.7721,3.702,3.7214,134915,0
2008-09-12,3.7214,3.7214,3.6643,3.702,96112,0
2008-09-15,3.6835,3.6897,3.5821,3.5821,197868,0
2008-09-16,3.513,3.5698,3.4872,3.5,301184,0
2008-09-17,3.4748,3.4748,3.1651,3.2096,643670,0
2008-09-18,3.2096,3.2855,3.0772,3.2343,528546,0
2008-09-19,3.2979,3.4936,3.2979,3.4556,254466,0
2008-09-22,3.4366,3.4499,3.3608,3.3866,224409,0
2008-09-23,3.2979,3.3171,3.2602,3.2915,203122,0
2008-09-24,3.2915,3.3171,3.2411,3.2662,159990,0
2008-09-25,3.2096,3.3419,3.2031,3.2855,293636,0
2008-09-26,3.2282,3.2728,3.1651,3.1967,195766,0
2008-09-29,3.2096,3.2282,2.837,2.9252,245533,0
2008-09-30,3.1277,3.1277,2.9065,3.001,462880,0
2008-10-01,3.0264,3.1277,2.8748,3.1086,203780,0
2008-10-02,3.1334,3.1334,3.007,3.0385,151865,0
2008-10-03,3.0324,3.1146,2.9694,3.0385,65059,0
2008-10-06,2.938,2.944,2.7422,2.8244,282802,0
2008-10-07,2.8428,2.9252,2.7042,2.7293,203059,0
2008-10-08,2.5648,2.6029,2.4766,2.4958,336416,0
2008-10-09,2.5274,2.5714,2.1228,2.148,395374,0
2008-10-10,1.674,2.281,1.674,2.1293,381765,0
2008-10-13,2.2176,2.7361,2.2176,2.5837,254682,0
2008-10-14,2.7799,2.7799,2.5837,2.6915,133770,0
2008-10-15,2.5714,2.6221,2.4514,2.5274,307144,0
2008-10-16,2.4891,2.6664,2.4514,2.5648,439400,0
2008-10-17,2.5397,2.6096,2.4643,2.5525,170163,0
2008-10-20,2.5588,2.6664,2.5588,2.5779,195472,0
2008-10-21,2.5397,2.6096,2.5333,2.5965,181850,0
2008-10-22,2.5837,2.5837,2.4891,2.5525,109711,0
2008-10-23,2.5397,2.5779,2.5019,2.5525,89664,0
2008-10-24,2.4326,2.5903,2.407,2.5903,213885,0
2008-10-27,2.5274,2.5903,2.4199,2.4958,268293,0
2008-10-28,2.5525,2.5525,2.4958,2.5333,105398,0
2008-10-29,2.5779,2.5779,2.5019,2.5333,84380,0
2008-10-30,2.5525,2.5903,2.5333,2.5903,99893,0
2008-10-31,2.5965,2.6849,2.5648,2.6598,122614,0
2008-11-03,2.6348,2.6978,2.6221,2.6536,171674,0
2008-11-04,2.6849,2.7926,2.6725,2.7675,108695,0
2008-11-05,2.748,2.748,2.6536,2.6978,147946,0
2008-11-06,3.0959,3.1463,2.647,2.647,91285,0
2008-11-07,2.6279,2.7103,2.6279,2.6536,92271,0
2008-11-10,2.6536,2.6783,2.5274,2.5588,98330,0
2008-11-11,2.5397,2.5648,2.4643,2.5274,156816,0
2008-11-12,2.4574,2.5146,2.3755,2.5079,194818,0
2008-11-13,2.5207,2.5588,2.3946,2.5397,218331,0
2008-11-14,2.4574,2.5274,2.4008,2.5146,138631,0
2008-11-17,2.5333,2.5397,2.4383,2.4702,361840,0
2008-11-18,2.4643,2.5333,2.4326,2.5207,244567,0
2008-11-19,2.4891,2.4958,2.2496,2.3001,143539,0
2008-11-20,2.3001,2.3001,2.003,2.003,174105,0
2008-11-21,2.003,2.281,1.8887,1.9519,184756,0
2008-11-24,2.0535,2.1228,1.9774,2.0345,135846,0
2008-11-25,2.1355,2.1355,1.959,2.047,156526,0
2008-11-26,2.0089,2.1038,2.0089,2.1038,138505,0
2008-11-28,2.0981,2.1671,2.0981,2.1166,61113,0
2008-12-01,2.1416,2.148,2.0218,2.0345,104683,0
2008-12-02,2.0089,2.091,2.0089,2.0218,143142,0
2008-12-03,1.9774,2.0535,1.9774,2.0157,98584,0
2008-12-04,1.959,1.9961,1.9272,1.9272,129131,0
2008-12-05,1.8765,1.9396,1.8067,1.8698,144116,0
2008-12-08,1.8765,1.9328,1.8067,1.8642,162422,0
2008-12-09,1.8385,1.8642,1.8005,1.8448,220022,0
2008-12-10,1.8957,1.9012,1.8259,1.8765,217226,0
2008-12-11,1.7818,1.8514,1.5287,1.7691,146912,0
2008-12-12,1.6808,1.7374,1.6808,1.6869,134767,0
2008-12-15,1.6679,1.7186,1.6298,1.674,214514,0
2008-12-16,1.6552,1.8322,1.6492,1.8067,207179,0
2008-12-17,1.7563,1.9519,1.75,1.8765,312842,0
2008-12-18,1.8957,2.072,1.8957,2.0345,443683,0
2008-12-19,2.0535,2.1166,1.9713,2.003,220342,0
2008-12-22,1.9713,2.0535,1.9328,1.9836,200225,0
2008-12-23,1.9645,2.0788,1.9645,1.9774,117304,0
2008-12-24,2.003,2.0345,1.9774,1.9774,90913,0
2008-12-26,2.0089,2.0089,1.9272,1.9459,154391,0
2008-12-29,1.9396,2.003,1.9081,1.959,209049,0
2008-12-30,1.959,2.0157,1.9396,1.9774,158710,0
2008-12-31,1.9774,2.0663,1.9272,2.0663,177886,0
2009-01-02,2.0663,2.1796,2.0405,2.1671,179255,0
2009-01-05,2.1925,2.2301,2.154,2.2051,136284,0
2009-01-06,2.2496,2.3693,2.2109,2.3374,260266,0
2009-01-07,2.3126,2.3755,2.2739,2.3316,82389,0
2009-01-08,2.3001,2.3693,2.281,2.3693,140633,0
2009-01-09,2.3693,2.3693,2.281,2.3056,51697,0
2009-01-12,2.3186,2.3946,2.2868,2.3056,138814,0
2009-01-13,2.2932,2.2932,2.224,2.224,96246,0
2009-01-14,2.224,2.2301,2.0848,2.1038,106750,0
2009-01-15,2.072,2.1166,2.003,2.1166,169854,0
2009-01-16,2.1166,2.2301,2.1166,2.1988,60559,0
2009-01-20,2.1733,2.2424,2.1733,2.1856,77158,0
2009-01-21,2.2301,2.237,2.1733,2.1988,82197,0
2009-01-22,2.2176,2.237,2.1733,2.2176,103018,0
2009-01-23,2.1856,2.2554,2.1856,2.2554,77923,0
2009-01-26,2.2554,2.2684,2.1733,2.2109,187269,0
2009-01-27,2.2109,2.2176,2.1733,2.1733,94281,0
2009-01-28,2.2301,2.237,2.1856,2.1988,259042,0
2009-01-29,2.1856,2.2176,2.1856,2.2109,194596,0
2009-01-30,2.224,2.2684,2.224,2.237,105670,0
2009-02-02,2.237,2.2739,2.2109,2.2684,59593,0
2009-02-03,2.2424,2.4008,2.2424,2.3693,270936,0
2009-02-04,2.407,2.4326,2.3628,2.407,142572,0
2009-02-05,2.4132,2.4132,2.3374,2.3881,111164,0
2009-02-06,2.3693,2.3946,2.3056,2.3628,195229,0
2009-02-09,2.3755,2.4326,2.3566,2.4132,89666,0
2009-02-10,2.4132,2.445,2.344,2.3566,148017,0
2009-02-11,2.3693,2.4326,2.344,2.3755,55063,0
2009-02-12,2.3755,2.3881,2.3056,2.3374,89806,0
2009-02-13,2.3316,2.3946,2.3186,2.35,113207,0
2009-02-17,2.3693,2.3693,2.2424,2.2496,237283,0
2009-02-18,2.2617,2.281,2.1166,2.1608,182291,0
2009-02-19,2.1608,2.1856,2.0663,2.072,147693,0
2009-02-20,2.047,2.0788,1.9713,2.0277,269891,0
2009-02-23,2.047,2.1102,2.003,2.0157,129982,0
2009-02-24,2.0663,2.1671,2.0157,2.1166,170775,0
2009-02-25,2.1856,2.2109,2.091,2.1925,148707,0
2009-02-26,2.1671,2.224,2.1416,2.1416,132289,0
2009-02-27,2.1416,2.2554,2.091,2.224,210419,0
2009-03-02,2.2617,2.2932,2.0848,2.1102,313670,0
2009-03-03,2.0277,2.1228,1.9836,2.047,235415,0
2009-03-04,2.0405,2.091,1.9519,2.091,232034,0
2009-03-05,2.072,2.148,1.9519,1.9905,271817,0
2009-03-06,1.9713,2.003,1.9012,1.9272,218240,0
2009-03-09,1.8642,1.8957,1.8514,1.8514,229507,0
2009-03-10,1.8322,1.959,1.8322,1.9272,203126,0
2009-03-11,1.9203,1.9774,1.8957,1.9713,123623,0
2009-03-12,1.9961,2.3374,1.9645,2.072,286431,0
2009-03-13,2.0981,2.0981,1.9645,2.0405,106206,0
2009-03-16,2.047,2.1166,2.0405,2.0848,245542,0
2009-03-17,2.0593,2.0848,2.0157,2.0405,96095,0
2009-03-18,2.0405,2.047,2.0157,2.0218,100675,0
2009-03-19,2.0277,2.0405,1.9836,2.003,129475,0
2009-03-20,2.0277,2.0345,1.9905,1.9961,66525,0
2009-03-23,2.0089,2.1038,2.0089,2.0218,263533,0
2009-03-24,2.0218,2.0405,1.9905,2.0345,132627,0
2009-03-25,2.047,2.1293,2.0277,2.0593,175475,0
2009-03-26,2.1038,2.1038,2.0663,2.091,130107,0
2009-03-27,2.0593,2.091,2.0405,2.0405,111528,0
2009-03-30,2.0218,2.0218,1.9396,1.9396,124654,0
2009-03-31,1.9519,2.0663,1.9519,2.0277,191425,0
2009-04-01,2.0405,2.1608,2.0218,2.072,169155,0
2009-04-02,2.0848,2.2554,2.0848,2.1856,291788,0
2009-04-03,2.2109,2.2109,2.1228,2.1608,98709,0
2009-04-06,2.1228,2.1671,2.1166,2.1228,78395,0
2009-04-07,2.1166,2.1355,2.091,2.1293,42070,0
2009-04-08,2.1228,2.2051,2.1228,2.2051,99529,0
2009-04-09,2.2051,2.2932,2.2051,2.281,129628,0
2009-04-13,2.2739,2.281,2.2424,2.2496,40222,0
2009-04-14,2.2684,2.3126,2.237,2.2496,113910,0
2009-04-15,2.237,2.281,2.224,2.2617,116909,0
2009-04-16,2.281,2.3881,2.281,2.3566,304460,0
2009-04-17,2.35,2.4008,2.3126,2.3374,154165,0
2009-04-20,2.3316,2.3316,2.3001,2.3186,70554,0
2009-04-21,2.3126,2.4326,2.2868,2.4258,204659,0
2009-04-22,2.3817,2.4326,2.281,2.4258,216011,0
2009-04-23,2.4383,2.4574,2.4199,2.4383,95298,0
2009-04-24,2.4258,2.723,2.407,2.445,280949,0
2009-04-27,2.4383,2.4891,2.4008,2.4574,143835,0
2009-04-28,2.4643,2.5019,2.4514,2.4766,76289,0
2009-04-29,2.5019,2.5207,2.4766,2.4828,119176,0
2009-04-30,2.5079,2.5463,2.4891,2.5463,126391,0
2009-05-01,2.5588,2.6221,2.5463,2.6221,204818,0
2009-05-04,2.6279,2.7042,2.6096,2.6598,171989,0
2009-05-05,2.641,2.6915,2.5714,2.6536,156308,0
2009-05-06,2.6279,2.6536,2.5837,2.6348,160882,0
2009-05-07,2.647,2.6536,2.6221,2.6221,106218,0
2009-05-08,2.641,2.6915,2.6279,2.647,258511,0
2009-05-11,2.6279,2.7736,2.6221,2.6849,165364,0
2009-05-12,2.6725,2.7675,2.6598,2.723,290286,0
2009-05-13,2.6915,2.7103,2.5965,2.6664,208316,0
2009-05-14,2.647,2.6783,2.615,2.647,93265,0
2009-05-15,2.641,2.6725,2.6221,2.6279,102501,0
2009-05-18,2.6598,2.6849,2.6279,2.6849,88991,0
2009-05-19,2.6849,2.7293,2.6664,2.7165,91031,0
2009-05-20,2.6978,2.748,2.6849,2.6849,73810,0
2009-05-21,2.6725,2.7042,2.6725,2.6725,98617,0
2009-05-22,2.7042,2.7548,2.6783,2.7293,108212,0
2009-05-26,2.6849,2.7422,2.6849,2.7293,54667,0
2009-05-27,2.7422,2.8052,2.7361,2.8052,100742,0
2009-05-28,2.8177,2.8998,2.7985,2.8681,140713,0
2009-05-29,2.8557,2.8998,2.837,2.8998,119516,0
2009-06-01,2.9566,3.0704,2.8748,2.8806,297894,0
2009-06-02,2.8748,2.9313,2.8177,2.8748,169522,0
2009-06-03,2.8681,2.8998,2.8428,2.8557,126488,0
2009-06-04,2.8876,2.9065,2.8493,2.8934,140712,0
2009-06-05,2.8998,2.9252,2.8748,2.8806,163549,0
2009-06-08,2.7985,2.963,2.7985,2.9127,239048,0
2009-06-09,2.944,2.982,2.8998,2.9507,97110,0
2009-06-10,2.9947,2.9947,2.938,2.9507,132831,0
2009-06-11,2.9313,3.001,2.9313,2.9507,168889,0
2009-06-12,2.9566,2.9754,2.9191,2.9566,62782,0
2009-06-15,2.9507,2.9947,2.944,2.9947,101343,0
2009-06-16,2.9884,3.001,2.9566,3.001,131311,0
2009-06-17,2.9884,2.9884,2.944,2.9754,95338,0
2009-06-18,2.9754,2.9947,2.9313,2.9947,68647,0
2009-06-19,2.9947,2.9947,2.944,2.9507,101466,0
2009-06-22,2.9252,2.963,2.8806,2.8934,112134,0
2009-06-23,2.8934,2.9127,2.8748,2.8934,150493,0
2009-06-24,2.8806,2.938,2.8806,2.9127,163892,0
2009-06-25,2.9252,3.001,2.8934,2.9566,138883,0
2009-06-26,2.9566,2.9884,2.9065,2.9313,178663,0
2009-06-29,2.9252,2.963,2.8681,2.938,834465,0
2009-06-30,2.9127,2.9947,2.9065,2.9566,220746,0
2009-07-01,2.9947,3.0641,2.9694,3.007,174135,0
2009-07-02,3.007,3.0264,2.9507,2.982,150383,0
2009-07-06,2.963,3.001,2.9252,2.944,104890,0
2009-07-07,2.9507,2.9754,2.9252,2.938,96493,0
2009-07-08,2.963,2.9694,2.9065,2.9127,129554,0
2009-07-09,2.9191,2.9754,2.9127,2.9694,140213,0
2009-07-10,2.9566,2.982,2.944,2.9566,116978,0
2009-07-13,2.9566,3.001,2.938,2.963,112193,0
2009-07-14,2.963,2.9694,2.9313,2.9313,81068,0
2009-07-15,2.944,2.9694,2.944,2.963,100640,0
2009-07-16,2.9507,3.014,2.944,2.982,129362,0
2009-07-17,2.982,3.001,2.9507,2.9754,86313,0
2009-07-20,2.9754,3.0513,2.9566,3.0457,176644,0
2009-07-21,3.0264,3.0704,3.014,3.0264,132043,0
2009-07-22,3.0264,3.0641,3.014,3.0582,118550,0
2009-07-23,3.0457,3.1463,3.0457,3.0828,154484,0
2009-07-24,3.0457,3.1529,3.0324,3.0959,413342,0
2009-07-27,3.1016,3.1463,3.0828,3.1463,152605,0
2009-07-28,3.1399,3.1843,3.1277,3.1399,151424,0
2009-07-29,3.1463,3.2476,3.1463,3.2096,178085,0
2009-07-30,3.2096,3.2979,3.1906,3.2855,109469,0
2009-07-31,3.2979,3.3235,3.2343,3.2536,88210,0
2009-08-03,3.3171,3.3608,3.2728,3.3485,110722,0
2009-08-04,3.3105,3.4051,3.3105,3.3993,110640,0
2009-08-05,3.4051,3.4556,3.3419,3.3419,212929,0
2009-08-06,3.3608,3.3733,3.2855,3.3171,146328,0
2009-08-07,3.3866,3.4685,3.3485,3.3923,112727,0
2009-08-10,3.4433,3.4433,3.3485,3.3608,90692,0
2009-08-11,3.3608,3.3803,3.3293,3.3362,139828,0
2009-08-12,3.3043,3.3419,3.2855,3.3043,159598,0
2009-08-13,3.3043,3.3362,3.2915,3.3235,91202,0
2009-08-14,3.3362,3.3419,3.3171,3.3419,76535,0
2009-08-17,3.3293,3.3293,3.2282,3.2536,109486,0
2009-08-18,3.2536,3.3171,3.2282,3.2855,219308,0
2009-08-19,3.2855,3.2915,3.2096,3.2536,199030,0
2009-08-20,3.2536,3.2662,3.2282,3.2602,119161,0
2009-08-21,3.2602,3.2662,3.2282,3.2282,113019,0
2009-08-24,3.2602,3.279,3.2411,3.2602,131430,0
2009-08-25,3.2536,3.3105,3.2536,3.3105,145193,0
2009-08-26,3.2662,3.3293,3.2662,3.3105,103612,0
2009-08-27,3.3171,3.3171,3.279,3.2979,140178,0
2009-08-28,3.3043,3.3485,3.2915,3.3105,145199,0
2009-08-31,3.3171,3.3171,3.2602,3.2855,99562,0
2009-09-01,3.2979,3.3043,3.2476,3.2662,91374,0
2009-09-02,3.2662,3.279,3.2476,3.2662,173099,0
2009-09-03,3.2662,3.3105,3.2662,3.3043,135928,0
2009-09-04,3.3171,3.355,3.3043,3.3485,102142,0
2009-09-08,3.355,3.3866,3.3485,3.3733,140411,0
2009-09-09,3.3923,3.3993,3.3608,3.3803,149999,0
2009-09-10,3.3803,3.3993,3.3733,3.3923,117422,0
2009-09-11,3.3678,3.4239,3.355,3.4185,173924,0
2009-09-14,3.4239,3.4623,3.4116,3.4623,54572,0
2009-09-15,3.4685,3.5066,3.4433,3.4936,183858,0
2009-09-16,3.4936,3.5632,3.4872,3.5632,119100,0
2009-09-17,3.5441,3.5821,3.5315,3.5821,213889,0
2009-09-18,3.5632,3.5889,3.5571,3.5889,166115,0
2009-09-21,3.5759,3.5889,3.5441,3.5889,211360,0
2009-09-22,3.5947,3.6199,3.5821,3.6014,242279,0
2009-09-23,3.6072,3.6516,3.6072,3.639,208924,0
2009-09-24,3.639,3.6516,3.6072,3.633,362359,0
2009-09-25,3.6199,3.639,3.6072,3.6199,219042,0
2009-09-28,3.6072,3.639,3.6072,3.6263,272929,0
2009-09-29,3.633,3.633,3.5821,3.6199,335413,0
2009-09-30,3.6199,3.6455,3.5698,3.6455,350051,0
2009-10-01,3.639,3.639,3.5821,3.6014,286640,0
2009-10-02,3.5889,3.5947,3.5386,3.5947,202943,0
2009-10-05,3.6072,3.6643,3.5889,3.6643,156308,0
2009-10-06,3.6643,3.7086,3.6643,3.6963,160224,0
2009-10-07,3.6963,3.7086,3.6708,3.6768,156899,0
2009-10-08,3.7146,3.7146,3.6643,3.702,182170,0
2009-10-09,3.7086,3.7276,3.6768,3.7276,129272,0
2009-10-12,3.7214,3.7843,3.6835,3.6897,204907,0
2009-10-13,3.6835,3.6963,3.6583,3.6963,119661,0
2009-10-14,3.6643,3.6963,3.6643,3.6835,269431,0
2009-10-15,3.6708,3.6835,3.6583,3.6643,142781,0
2009-10-16,3.6643,3.6835,3.6455,3.6455,192673,0
2009-10-19,3.6583,3.702,3.6583,3.6963,196700,0
2009-10-20,3.6963,3.7338,3.6835,3.7276,241950,0
2009-10-21,3.7338,3.7721,3.7276,3.7721,86251,0
2009-10-22,3.7908,3.8035,3.7654,3.7967,85298,0
2009-10-23,3.8035,3.8035,3.7721,3.7721,125315,0
2009-10-26,3.7721,3.8035,3.7592,3.7779,126023,0
2009-10-27,3.7654,3.8035,3.7531,3.7908,273712,0
2009-10-28,3.7967,3.8222,3.7276,3.7654,366169,0
2009-10-29,3.8094,3.8094,3.6963,3.7404,137772,0
2009-10-30,3.7404,3.7779,3.6643,3.6963,207641,0
2009-11-02,3.7463,3.7531,3.6963,3.702,123551,0
2009-11-03,3.7086,3.7276,3.6768,3.7214,106802,0
2009-11-04,3.7276,3.7721,3.7276,3.7404,223536,0
2009-11-05,3.7404,3.7463,3.6768,3.6963,209325,0
2009-11-06,3.6897,3.7276,3.6897,3.7276,119004,0
2009-11-09,3.7338,3.7531,3.7146,3.7531,173248,0
2009-11-10,3.7404,3.7463,3.7276,3.7338,88282,0
2009-11-11,3.7338,3.7592,3.7338,3.7404,67969,0
2009-11-12,3.7338,3.7721,3.7214,3.7721,137479,0
2009-11-13,3.7721,3.8163,3.7404,3.7908,238825,0
2009-11-16,3.7843,3.8094,3.7721,3.8035,142994,0
2009-11-17,3.8163,3.8163,3.7967,3.8163,162820,0
2009-11-18,3.7967,3.8353,3.7967,3.8163,113420,0
2009-11-19,3.8163,3.8539,3.8163,3.8539,131468,0
2009-11-20,3.8163,3.911,3.8163,3.911,150328,0
2009-11-23,3.911,3.917,3.8222,3.911,265666,0
2009-11-24,3.8916,3.917,3.8852,3.917,182440,0
2009-11-25,3.9042,3.9801,3.9042,3.9801,137362,0
2009-11-27,3.917,3.9801,3.917,3.9612,51648,0
2009-11-30,3.9484,3.9739,3.9359,3.9739,99148,0
2009-12-01,3.9552,4.0305,3.9552,4.0305,184781,0
2009-12-02,4.0371,4.0561,4.0055,4.0561,263834,0
2009-12-03,4.0435,4.0875,4.0435,4.075,113309,0
2009-12-04,4.0813,4.1383,4.0813,4.1318,155629,0
2009-12-07,4.1318,4.2205,4.1318,4.2205,179598,0
2009-12-08,4.2895,4.2895,4.2205,4.2454,392911,0
2009-12-09,4.2579,4.2836,4.1763,4.2329,376752,0
2009-12-10,4.2454,4.2579,4.2267,4.2396,151588,0
2009-12-11,4.1949,4.3216,4.1949,4.2965,168175,0
2009-12-14,4.3278,4.4286,4.3022,4.3784,235248,0
2009-12-15,4.4163,4.5235,4.3596,4.4163,368731,0
2009-12-16,4.4542,4.5301,4.4227,4.511,259115,0
2009-12-17,4.5301,4.6751,4.4857,4.6751,402323,0
2009-12-18,4.6561,4.7325,4.6374,4.713,294645,0
2009-12-21,4.7698,4.8204,4.7325,4.7888,357609,0
2009-12-22,4.814,4.852,4.6374,4.6374,520177,0
2009-12-23,4.5992,4.6184,4.3022,4.3529,932767,0
2009-12-24,4.3339,4.3596,4.3216,4.3403,105869,0
2009-12-28,4.3403,4.4227,4.3278,4.4039,183943,0
2009-12-29,4.4227,4.4542,4.3848,4.4542,177285,0
2009-12-30,4.4227,4.4795,4.4227,4.4603,103325,0
2009-12-31,4.4163,4.5804,4.4163,4.4919,119284,0
2010-01-04,4.5359,4.5676,4.4227,4.5174,392461,0
2010-01-05,4.5301,4.5359,4.4983,4.5046,207866,0
2010-01-06,4.5359,4.5551,4.4795,4.5235,189751,0
2010-01-07,4.5174,4.5359,4.4857,4.5359,110172,0
2010-01-08,4.5618,4.5618,4.4857,4.511,153678,0
2010-01-11,4.5046,4.5618,4.4857,4.5618,179965,0
2010-01-12,4.5359,4.5804,4.5301,4.5489,209441,0
2010-01-13,4.5489,4.5489,4.4542,4.5489,236511,0
2010-01-14,4.5489,4.5745,4.5235,4.5676,162155,0
2010-01-15,4.5804,4.5804,4.4983,4.511,154184,0
2010-01-19,4.5427,4.5427,4.4795,4.4857,180395,0
2010-01-20,4.4983,4.5174,4.4795,4.4919,119892,0
2010-01-21,4.4919,4.5235,4.4919,4.4983,130263,0
2010-01-22,4.4983,4.511,4.4603,4.4919,189428,0
2010-01-25,4.4857,4.5235,4.4727,4.5046,134721,0
2010-01-26,4.4919,4.5551,4.4919,4.5427,154664,0
2010-01-27,4.5427,4.6374,4.5427,4.5931,249715,0
2010-01-28,4.5931,4.65,4.5174,4.5235,429594,0
2010-01-29,4.5301,4.5489,4.4983,4.5235,249050,0
2010-02-01,4.5235,4.5489,4.4983,4.5046,218356,0
2010-02-02,4.5427,4.6184,4.5301,4.5676,206552,0
2010-02-03,4.5618,4.6059,4.5551,4.5551,140723,0
2010-02-04,4.5676,4.6119,4.5174,4.5174,183925,0
2010-02-05,4.4857,4.6059,4.4857,4.5301,557857,0
2010-02-08,4.5676,4.7009,4.5489,4.7009,342499,0
2010-02-09,4.7009,4.7066,4.6626,4.6815,380853,0
2010-02-10,4.6688,4.688,4.6561,4.6688,161158,0
2010-02-11,4.6688,4.713,4.65,4.7009,376579,0
2010-02-12,4.6941,4.7382,4.6626,4.7193,259585,0
2010-02-16,4.7509,4.7639,4.6815,4.6941,282740,0
2010-02-17,4.7257,4.7382,4.65,4.6561,152528,0
2010-02-18,4.6751,4.6815,4.5745,4.5745,161889,0
2010-02-19,4.6059,4.6626,4.5489,4.6059,171746,0
2010-02-22,4.6059,4.6119,4.5174,4.5174,232741,0
2010-02-23,4.4857,4.5359,4.4727,4.4795,154099,0
2010-02-24,4.4542,4.5359,4.4542,4.4919,218446,0
2010-02-25,4.4795,4.511,4.4542,4.4795,128939,0
2010-02-26,4.4603,4.5046,4.4286,4.4478,192082,0
2010-03-01,4.4857,4.5174,4.4669,4.5174,122698,0
2010-03-02,4.5359,4.5745,4.4983,4.5235,199353,0
2010-03-03,4.5301,4.5359,4.4353,4.4542,399251,0
2010-03-04,4.4542,4.5046,4.4542,4.4857,247790,0
2010-03-05,4.4919,4.5489,4.4795,4.5174,300326,0
2010-03-08,4.5235,4.5745,4.511,4.5745,163695,0
2010-03-09,4.5551,4.7193,4.5551,4.6815,245669,0
2010-03-10,4.6626,4.7325,4.6626,4.7009,175237,0
2010-03-11,4.6941,4.7257,4.688,4.7193,137355,0
2010-03-12,4.7066,4.7382,4.7066,4.7382,143296,0
2010-03-15,4.7382,4.7574,4.688,4.7449,218950,0
2010-03-16,4.7574,4.7574,4.7193,4.7257,261140,0
2010-03-17,4.7509,4.7698,4.7066,4.7066,233662,0
2010-03-18,4.713,4.7574,4.7066,4.7574,108217,0
2010-03-19,4.7509,4.7698,4.7066,4.7449,231697,0
2010-03-22,4.7193,4.7639,4.7066,4.7574,125604,0
2010-03-23,4.7509,4.7765,4.7009,4.7639,211993,0
2010-03-24,4.7449,4.814,4.7449,4.8015,225269,0
2010-03-25,4.8015,4.8456,4.7888,4.8078,231169,0
2010-03-26,4.8271,4.8393,4.7954,4.8271,214315,0
2010-03-29,4.8393,4.8648,4.8329,4.8586,100378,0
2010-03-30,4.8456,4.9533,4.8456,4.9344,253774,0
2010-03-31,4.8964,5.0481,4.8964,5.0166,198626,0
2010-04-01,5.054,5.1047,5.0354,5.0672,180009,0
2010-04-05,5.0672,5.0859,4.6184,4.7509,915937,0
2010-04-06,4.6941,4.7698,4.6941,4.7382,195782,0
2010-04-07,4.7066,4.7639,4.6941,4.7066,134370,0
2010-04-08,4.6941,4.814,4.6688,4.814,133353,0
2010-04-09,4.8271,4.8456,4.8078,4.8271,133639,0
2010-04-12,4.8586,4.8773,4.7954,4.8648,131102,0
2010-04-13,4.8648,4.8648,4.7449,4.7698,249230,0
2010-04-14,4.814,4.8204,4.7639,4.8204,166015,0
2010-04-15,4.8393,4.9028,4.7698,4.8271,352551,0
2010-04-16,4.8648,4.8902,4.814,4.8835,224485,0
2010-04-19,4.5676,4.928,4.4353,4.9028,213513,0
2010-04-20,4.9218,4.9533,4.8456,4.9151,162748,0
2010-04-21,4.9218,4.9218,4.8204,4.8329,192245,0
2010-04-22,4.8015,4.8648,4.8015,4.8393,81722,0
2010-04-23,4.8585,4.9029,4.8518,4.8903,96338,0
2010-04-26,4.8773,4.9594,4.8773,4.9594,141171,0
2010-04-27,4.9786,5.0101,4.8964,4.8964,95704,0
2010-04-28,4.9151,4.9594,4.8015,4.8964,181754,0
2010-04-29,4.9344,4.9344,4.8456,4.852,120076,0
2010-04-30,4.9218,4.9218,4.8329,4.8329,150099,0
2010-05-03,4.8964,4.9469,4.8709,4.9469,129873,0
2010-05-04,4.9533,4.9533,4.8709,4.9151,122928,0
2010-05-05,4.9151,4.9151,4.5804,4.5931,539581,0
2010-05-06,4.5804,4.5804,3.6455,4.0561,1074075,0
2010-05-07,4.2965,4.3969,4.1632,4.2775,578881,0
2010-05-10,4.5804,4.6246,4.4542,4.6246,272831,0
2010-05-11,4.6184,4.6374,4.4669,4.6059,154420,0
2010-05-12,4.6119,4.6374,4.5804,4.6119,132708,0
2010-05-13,4.65,4.7009,4.5745,4.7009,242170,0
2010-05-14,4.7009,4.7193,4.5931,4.6119,239625,0
2010-05-17,4.6688,4.6688,4.4669,4.5618,187414,0
2010-05-18,4.5931,4.6119,4.5046,4.5174,171942,0
2010-05-19,4.5618,4.5618,4.3969,4.4286,193719,0
2010-05-20,4.3969,4.3969,4.1069,4.1698,532325,0
2010-05-21,4.1698,4.3848,4.1257,4.3529,226801,0
2010-05-24,4.3784,4.4163,4.3596,4.3969,143010,0
2010-05-25,4.3468,4.3468,4.2017,4.3339,192524,0
2010-05-26,4.4097,4.4353,4.3468,4.3969,160648,0
2010-05-27,4.4353,4.4919,4.391,4.4795,204086,0
2010-05-28,4.4857,4.4983,4.4542,4.4795,95795,0
2010-06-01,4.511,4.5174,4.4857,4.511,100543,0
2010-06-02,4.4857,4.5235,4.4857,4.511,132384,0
2010-06-03,4.4983,4.5427,4.4603,4.4669,111727,0
2010-06-04,4.4603,4.4795,4.3725,4.4039,145198,0
2010-06-07,4.4413,4.4795,4.4163,4.4413,107743,0
2010-06-08,4.4795,4.4983,4.4227,4.4983,78737,0
2010-06-09,4.5301,4.5359,4.4857,4.5174,72767,0
2010-06-10,4.5489,4.6059,4.4227,4.4727,298601,0
2010-06-11,4.4478,4.511,4.4413,4.511,91748,0
2010-06-14,4.4983,4.511,4.4669,4.511,70156,0
2010-06-15,4.5359,4.5804,4.5174,4.5618,119183,0
2010-06-16,4.5868,4.6059,4.5359,4.5868,233065,0
2010-06-17,4.6374,4.6626,4.5618,4.6119,118760,0
2010-06-18,4.6436,4.6626,4.6184,4.6561,115312,0
2010-06-21,4.6941,4.713,4.6751,4.6751,107908,0
2010-06-22,4.7009,4.7066,4.5676,4.5992,137945,0
2010-06-23,4.5745,4.6374,4.5618,4.5804,142314,0
2010-06-24,4.6184,4.6308,4.4542,4.4919,308476,0
2010-06-25,4.5174,4.5235,4.4286,4.4286,171288,0
2010-06-28,4.4542,4.4919,4.4227,4.4286,134305,0
2010-06-29,4.4163,4.4163,4.2775,4.2836,243031,0
2010-06-30,4.3175,4.3436,4.2856,4.2856,184992,0
2010-07-01,4.3216,4.3529,4.2579,4.2895,194215,0
2010-07-02,4.3278,4.3278,4.2205,4.2644,189275,0
2010-07-06,4.3091,4.3091,4.2267,4.2454,214126,0
2010-07-07,4.2205,4.3148,4.2076,4.3091,73661,0
2010-07-08,4.3091,4.3278,4.2895,4.3091,85022,0
2010-07-09,4.2965,4.3339,4.2775,4.3091,119439,0
2010-07-12,4.3278,4.3468,4.3148,4.3148,46373,0
2010-07-13,4.3216,4.3339,4.2711,4.2775,138377,0
2010-07-14,4.3022,4.3022,4.2205,4.2521,178522,0
2010-07-15,4.2775,4.2836,4.2076,4.2205,125736,0
2010-07-16,4.2329,4.2579,4.2329,4.2396,68578,0
2010-07-19,4.2579,4.2644,4.2329,4.2644,87743,0
2010-07-20,4.2711,4.2895,4.2329,4.2895,77844,0
2010-07-21,4.3091,4.3091,4.2454,4.2644,127808,0
2010-07-22,4.2965,4.3091,4.2711,4.2836,122850,0
2010-07-23,4.3091,4.3216,4.2895,4.3148,78472,0
2010-07-26,4.2965,4.3468,4.2895,4.3468,101056,0
2010-07-27,4.3468,4.3596,4.3148,4.3596,105589,0
2010-07-28,4.3596,4.3596,4.3403,4.3596,83144,0
2010-07-29,4.3596,4.3784,4.3216,4.3468,157660,0
2010-07-30,4.3725,4.391,4.3596,4.391,76595,0
2010-08-02,4.4353,4.4353,4.3529,4.3969,123396,0
2010-08-03,4.4163,4.4353,4.391,4.4039,175395,0
2010-08-04,4.4163,4.4286,4.3596,4.3848,174362,0
2010-08-05,4.4039,4.4163,4.3653,4.3653,91998,0
2010-08-06,4.3784,4.3969,4.3596,4.3969,88027,0
2010-08-09,4.3848,4.4039,4.3653,4.391,73559,0
2010-08-10,4.4039,4.4039,4.3596,4.3969,107460,0
2010-08-11,4.3848,4.391,4.3403,4.3848,136494,0
2010-08-12,4.4039,4.4039,4.3596,4.3969,106211,0
2010-08-13,4.4163,4.4163,4.3653,4.3969,72185,0
2010-08-16,4.3969,4.4542,4.3725,4.4227,154994,0
2010-08-17,4.4227,4.4542,4.3596,4.4097,125785,0
2010-08-18,4.4039,4.4286,4.3784,4.4227,121326,0
2010-08-19,4.4039,4.4353,4.3725,4.4353,90209,0
2010-08-20,4.4163,4.4353,4.4039,4.4286,79785,0
2010-08-23,4.4413,4.4478,4.4227,4.4286,48273,0
2010-08-24,4.4286,4.4286,4.3725,4.4097,100553,0
2010-08-25,4.4353,4.4413,4.4097,4.4227,128708,0
2010-08-26,4.4542,4.4603,4.4097,4.4478,166517,0
2010-08-27,4.4669,4.4795,4.4353,4.4669,147636,0
2010-08-30,4.4669,4.4919,4.4542,4.4669,211706,0
2010-08-31,4.4673,4.5374,4.4479,4.5374,244810,0
2010-09-01,4.5427,4.5551,4.4983,4.5301,131606,0
2010-09-02,4.5489,4.5489,4.4919,4.5174,108086,0
2010-09-03,4.511,4.5301,4.4919,4.5301,89912,0
2010-09-07,4.5301,4.5301,4.4919,4.5174,91649,0
2010-09-08,4.5235,4.5301,4.4478,4.4603,102182,0
2010-09-09,4.4795,4.4795,4.4413,4.4542,47673,0
2010-09-10,4.4478,4.4857,4.4478,4.4727,94626,0
2010-09-13,4.4669,4.5174,4.4669,4.4795,102381,0
2010-09-14,4.4795,4.4795,4.4097,4.4353,153131,0
2010-09-15,4.4413,4.4983,4.4227,4.4983,103036,0
2010-09-16,4.4919,4.4919,4.4163,4.4163,104950,0
2010-09-17,4.4286,4.4478,4.4227,4.4353,44130,0
2010-09-20,4.4353,4.4478,4.4097,4.4163,102963,0
2010-09-21,4.4353,4.4542,4.4227,4.4478,100127,0
2010-09-22,4.4542,4.4727,4.4286,4.4669,109482,0
2010-09-23,4.4542,4.5174,4.4478,4.5046,93265,0
2010-09-24,4.5046,4.5359,4.4919,4.5359,111756,0
2010-09-27,4.5301,4.5551,4.5235,4.5551,88752,0
2010-09-28,4.5804,4.5931,4.5301,4.5676,162502,0
2010-09-29,4.5427,4.5489,4.5046,4.5046,125657,0
2010-09-30,4.5135,4.539,4.5011,4.5198,116559,0
2010-10-01,4.5427,4.6374,4.5427,4.5992,154299,0
2010-10-04,4.5931,4.6059,4.5804,4.5868,101324,0
2010-10-05,4.5992,4.5992,4.511,4.511,139187,0
2010-10-06,4.4857,4.5046,4.4353,4.4478,132155,0
2010-10-07,4.4669,4.4669,4.4353,4.4669,88289,0
2010-10-08,4.4669,4.5174,4.4478,4.511,94821,0
2010-10-11,4.511,4.5301,4.4542,4.5301,112781,0
2010-10-12,4.5235,4.5359,4.5046,4.5235,198391,0
2010-10-13,4.511,4.5301,4.4919,4.4919,94555,0
2010-10-14,4.5046,4.5359,4.5046,4.5359,117741,0
2010-10-15,4.5174,4.5359,4.4983,4.4983,85488,0
2010-10-18,4.511,4.5301,4.5046,4.5235,123057,0
2010-10-19,4.511,4.5174,4.4603,4.4603,143853,0
2010-10-20,4.4919,4.5301,4.4603,4.5301,109506,0
2010-10-21,4.5046,4.5359,4.4983,4.5359,115527,0
2010-10-22,4.5235,4.5359,4.4857,4.5359,85852,0
2010-10-25,4.5359,4.5804,4.5301,4.5804,136108,0
2010-10-26,4.5359,4.5931,4.4983,4.4983,114118,0
2010-10-27,4.511,4.5174,4.4542,4.4542,157068,0
2010-10-28,4.4478,4.5301,4.4478,4.5174,156729,0
2010-10-29,4.4636,4.5229,4.4636,4.4767,85215,0
2010-11-01,4.511,4.5551,4.4919,4.5427,94303,0
2010-11-02,4.5489,4.5676,4.4983,4.5046,86293,0
2010-11-03,4.511,4.5235,4.4727,4.4795,120467,0
2010-11-04,4.5046,4.5489,4.5046,4.5359,113270,0
2010-11-05,4.5427,4.6626,4.511,4.6561,129083,0
2010-11-08,4.6374,4.6374,4.5618,4.6119,95184,0
2010-11-09,4.6374,4.6436,4.5868,4.6436,95030,0
2010-11-10,4.6246,4.6246,4.5359,4.5676,72386,0
2010-11-11,4.5618,4.5676,4.4727,4.4727,89626,0
2010-11-12,4.4857,4.4983,4.4727,4.4795,82225,0
2010-11-15,4.5301,4.5301,4.4669,4.4669,90854,0
2010-11-16,4.4919,4.4983,4.3969,4.4286,203547,0
2010-11-17,4.4542,4.4919,4.4353,4.4669,188891,0
2010-11-18,4.4857,4.5676,4.4413,4.5174,101341,0
2010-11-19,4.5359,4.5359,4.4727,4.4919,56004,0
2010-11-22,4.4919,4.5235,4.4857,4.5235,68717,0
2010-11-23,4.4919,4.5359,4.4857,4.5359,78789,0
2010-11-24,4.5174,4.5551,4.4857,4.5427,107883,0
2010-11-26,4.5235,4.5301,4.4857,4.4919,35561,0
2010-11-29,4.4857,4.4983,4.4669,4.4857,115333,0
2010-11-30,4.4994,4.5374,4.4606,4.5374,81236,0
2010-12-01,4.6119,4.6119,4.5235,4.6119,175887,0
2010-12-02,4.6059,4.6184,4.5551,4.5551,94677,0
2010-12-03,4.5427,4.5618,4.511,4.5235,59608,0
2010-12-06,4.5359,4.5427,4.4983,4.511,89864,0
2010-12-07,4.4983,4.5489,4.4857,4.5301,167245,0
2010-12-08,4.5235,4.5804,4.4983,4.5804,158324,0
2010-12-09,4.511,4.5676,4.4727,4.511,222447,0
2010-12-10,4.4983,4.5046,4.4478,4.4919,98450,0
2010-12-13,4.4727,4.4795,4.4163,4.4478,186238,0
2010-12-14,4.4603,4.4603,4.4163,4.4542,103223,0
2010-12-15,4.4603,4.5046,4.4353,4.4983,130721,0
2010-12-16,4.4839,4.5285,4.4776,4.5219,89916,0
2010-12-17,4.5427,4.5992,4.5235,4.5992,54502,0
2010-12-20,4.5931,4.5931,4.4727,4.4727,133727,0
2010-12-21,4.4795,4.4857,4.4603,4.4669,106333,0
2010-12-22,4.4727,4.5301,4.4669,4.4919,139925,0
2010-12-23,4.5046,4.5551,4.4919,4.511,103367,0
2010-12-27,4.4919,4.5174,4.4795,4.4795,108578,0
2010-12-28,4.4919,4.511,4.4795,4.4983,96250,0
2010-12-29,4.5049,4.5311,4.4985,4.5178,122353,0
2010-12-30,4.5178,4.5311,4.4725,4.4725,118531,0
2010-12-31,4.4908,4.5317,4.4908,4.5113,61613,0
2011-01-03,4.5235,4.5427,4.4919,4.5235,165440,0
2011-01-04,4.5301,4.5359,4.511,4.5359,105607,0
2011-01-05,4.5489,4.5618,4.4857,4.5359,159729,0
2011-01-06,4.5427,4.5676,4.5174,4.5551,124406,0
2011-01-07,4.5745,4.5931,4.5359,4.5931,96496,0
2011-01-10,4.5992,4.5992,4.5618,4.5868,122784,0
2011-01-11,4.5992,4.6059,4.5804,4.5868,127383,0
2011-01-12,4.5427,4.5992,4.5427,4.5868,94480,0
2011-01-13,4.5618,4.5931,4.5427,4.5804,135758,0
2011-01-14,4.5745,4.5745,4.5235,4.5359,138309,0
2011-01-18,4.5235,4.5489,4.5046,4.5301,115122,0
2011-01-19,4.5219,4.5537,4.5219,4.5476,115062,0
2011-01-20,4.5301,4.5868,4.5174,4.5868,124476,0
2011-01-21,4.5868,4.6246,4.5868,4.6184,77932,0
2011-01-24,4.6059,4.6941,4.6059,4.6561,221285,0
2011-01-25,4.6184,4.688,4.6184,4.6308,151241,0
2011-01-26,4.6119,4.6815,4.6119,4.6815,247797,0
2011-01-27,4.6561,4.7066,4.6246,4.6374,218732,0
2011-01-28,4.6374,4.65,4.5931,4.6246,125537,0
2011-01-31,4.6121,4.6659,4.5918,4.6659,152754,0
2011-02-01,4.713,4.713,4.6436,4.6815,93888,0
2011-02-02,4.6751,4.7066,4.6561,4.6626,97813,0
2011-02-03,4.6615,4.6807,4.6364,4.668,100111,0
2011-02-04,4.6561,4.7009,4.6374,4.688,108096,0
2011-02-07,4.6688,4.7888,4.6688,4.7765,191562,0
2011-02-08,4.7574,4.8271,4.7382,4.8271,125459,0
2011-02-09,4.7449,4.7639,4.7193,4.7639,184208,0
2011-02-10,4.7505,4.8522,4.7319,4.8204,198371,0
2011-02-11,4.7954,4.8835,4.7698,4.8835,147726,0
2011-02-14,4.8773,4.8902,4.8393,4.8902,166963,0
2011-02-15,4.8773,4.9404,4.8204,4.9028,165672,0
2011-02-16,4.8835,4.9218,4.8648,4.9218,152299,0
2011-02-18,4.9156,4.941,4.9156,4.9283,169956,0
2011-02-22,4.909,4.9218,4.8773,4.8964,148104,0
2011-02-23,4.9218,4.9404,4.852,4.9404,206319,0
2011-02-24,4.9469,4.9533,4.8964,4.928,168728,0
2011-02-25,4.941,4.9668,4.9093,4.9601,137827,0
2011-02-28,4.9434,5.0079,4.9434,5.0079,220130,0
2011-03-01,5.0115,5.05,4.973,5.05,202736,0
2011-03-02,5.0309,5.0879,4.9541,5.0241,200131,0
2011-03-03,5.0115,5.0115,4.935,4.9923,150623,0
2011-03-04,5.0304,5.0304,4.8711,4.8969,208653,0
2011-03-07,4.8969,4.9156,4.8776,4.8969,96515,0
2011-03-08,4.8969,4.9156,4.8839,4.9093,91476,0
2011-03-09,4.8969,4.9156,4.8393,4.8651,105293,0
2011-03-10,4.8325,4.8518,4.641,4.8268,358263,0
2011-03-11,4.7637,4.9283,4.7637,4.9283,134789,0
2011-03-14,4.8589,4.8711,4.7954,4.8204,79569,0
2011-03-15,4.7761,4.8014,4.7377,4.7569,87611,0
2011-03-16,4.7569,4.8522,4.7058,4.7377,114703,0
2011-03-17,4.7634,4.8343,4.7311,4.8343,149351,0
2011-03-18,4.833,4.8457,4.7505,4.7637,124810,0
2011-03-21,4.7377,4.8014,4.7319,4.8014,141674,0
2011-03-22,4.7886,4.8776,4.7761,4.8651,110597,0
2011-03-23,4.8457,4.9283,4.8393,4.9283,111565,0
2011-03-24,4.9222,4.9477,4.8776,4.8969,173803,0
2011-03-25,4.9029,4.9157,4.8585,4.8837,136750,0
2011-03-28,4.8905,4.9156,4.8457,4.9156,108856,0
2011-03-29,4.941,4.941,4.8711,4.8839,95350,0
2011-03-30,4.8776,4.8905,4.8522,4.8905,91113,0
2011-03-31,4.8677,4.8811,4.8341,4.8341,123960,0
2011-04-01,4.8968,4.8968,4.7879,4.839,114887,0
2011-04-04,4.8204,4.8522,4.7824,4.8077,106112,0
2011-04-05,4.8326,4.9035,4.8137,4.8908,113268,0
2011-04-06,4.8837,4.8837,4.8268,4.839,71603,0
2011-04-07,4.8199,4.8652,4.8072,4.8456,107850,0
2011-04-08,4.8454,4.8518,4.8198,4.8325,139703,0
2011-04-11,4.8325,4.9093,4.8268,4.8518,152751,0
2011-04-12,4.8589,4.91,4.827,4.91,216330,0
2011-04-13,4.9093,4.9799,4.839,4.9672,270175,0
2011-04-14,4.9479,5.0434,4.9223,4.9923,192744,0
2011-04-15,4.9923,5.0115,4.9157,4.9157,160535,0
2011-04-18,4.9157,4.9157,4.8647,4.9093,76498,0
2011-04-19,4.9093,4.9541,4.8585,4.9093,134265,0
2011-04-20,4.935,4.9799,4.9029,4.973,149200,0
2011-04-21,4.9541,5.0624,4.935,5.0624,145136,0
2011-04-25,4.9923,5.0372,4.9093,4.9672,174910,0
2011-04-26,4.942,5.0127,4.9227,4.9866,174726,0
2011-04-27,4.973,5.05,4.9541,5.0372,148345,0
2011-04-28,5.0309,5.0309,4.9604,5.0241,163408,0
2011-04-29,4.9935,5.0137,4.946,4.9594,199710,0
2011-05-02,4.973,4.9799,4.9029,4.9029,148619,0
2011-05-03,4.9051,4.9434,4.8921,4.931,132979,0
2011-05-04,4.9291,4.942,4.9035,4.9358,158816,0
2011-05-05,4.9051,4.931,4.8986,4.8986,114430,0
2011-05-06,4.9035,4.91,4.8908,4.9035,137916,0
2011-05-09,4.8908,4.9227,4.8908,4.9165,107293,0
2011-05-10,4.8973,4.9489,4.8908,4.9291,111587,0
2011-05-11,4.931,4.9758,4.918,4.9505,100850,0
2011-05-12,4.9358,4.981,4.9291,4.968,60163,0
2011-05-13,4.942,4.9866,4.942,4.9547,44249,0
2011-05-16,4.968,4.981,4.9358,4.9358,95223,0
2011-05-17,4.9227,4.942,4.9165,4.9358,111075,0
2011-05-18,4.9291,4.9547,4.9291,4.9291,72454,0
2011-05-19,4.9291,4.9936,4.9291,4.981,93570,0
2011-05-20,4.9632,4.9695,4.918,4.9564,73718,0
2011-05-23,4.9547,4.9866,4.9489,4.968,91979,0
2011-05-24,4.9547,4.9737,4.8973,4.91,100393,0
2011-05-25,4.8973,4.9358,4.8712,4.9291,153889,0
2011-05-26,4.9035,4.9291,4.8777,4.8841,115970,0
2011-05-27,4.8794,4.8986,4.821,4.821,159201,0
2011-05-31,4.8178,4.8977,4.8178,4.825,133012,0
2011-06-01,4.827,4.8652,4.827,4.8589,71437,0
2011-06-02,4.8469,4.9051,4.8469,4.9051,85309,0
2011-06-03,4.8469,4.8921,4.8469,4.8599,71366,0
2011-06-06,4.8535,4.8726,4.7824,4.7956,194363,0
2011-06-07,4.8214,4.8214,4.789,4.8088,59732,0
2011-06-08,4.789,4.8541,4.7694,4.8148,130454,0
2011-06-09,4.8214,4.8214,4.789,4.789,82407,0
2011-06-10,4.8017,4.8082,4.7311,4.7438,163506,0
2011-06-13,4.724,4.7888,4.724,4.7634,84975,0
2011-06-14,4.7566,4.8343,4.7566,4.8082,104204,0
2011-06-15,4.7694,4.821,4.7566,4.7694,148545,0
2011-06-16,4.7649,4.804,4.7452,4.7713,146926,0
2011-06-17,4.7956,4.8144,4.7824,4.8082,156020,0
2011-06-20,4.7694,4.8082,4.7634,4.7824,142097,0
2011-06-21,4.776,4.8277,4.7694,4.776,93595,0
2011-06-22,4.7634,4.821,4.7566,4.8144,93199,0
2011-06-23,4.7824,4.8277,4.7694,4.8277,156543,0
2011-06-24,4.8214,4.8735,4.802,4.8672,129629,0
2011-06-27,4.8469,4.8469,4.7634,4.7888,109892,0
2011-06-28,4.8082,4.8405,4.7824,4.821,108087,0
2011-06-29,4.821,4.8986,4.821,4.8986,100130,0
2011-06-30,4.8919,4.9191,4.8715,4.9191,84003,0
2011-07-01,4.9252,4.9252,4.8672,4.9252,84400,0
2011-07-05,4.9244,4.931,4.8719,4.8719,75248,0
2011-07-06,4.8632,4.9028,4.8111,4.8566,129339,0
2011-07-07,4.8594,4.9965,4.8461,4.9838,196160,0
2011-07-08,4.9438,4.9438,4.8527,4.8789,112922,0
2011-07-11,4.8541,4.906,4.841,4.8603,58059,0
2011-07-12,4.8594,4.8719,4.8395,4.8594,55024,0
2011-07-13,4.8541,4.8804,4.828,4.8804,101128,0
2011-07-14,4.8603,4.8672,4.8214,4.8214,77862,0
2011-07-15,4.8148,4.8148,4.7826,4.8088,83226,0
2011-07-18,4.7959,4.8214,4.7438,4.7438,89008,0
2011-07-19,4.7383,4.7911,4.7322,4.7649,65721,0
2011-07-20,4.737,4.8088,4.737,4.7826,105904,0
2011-07-21,4.789,4.841,4.7826,4.8148,60565,0
2011-07-22,4.8004,4.8199,4.7809,4.7809,52764,0
2011-07-25,4.737,4.7502,4.5491,4.7179,189767,0
2011-07-26,4.6792,4.6922,4.6203,4.686,282285,0
2011-07-27,4.6854,4.6854,4.5684,4.6074,180610,0
2011-07-28,4.5745,4.6072,4.515,4.5876,210277,0
2011-07-29,4.4986,4.5652,4.4917,4.5384,171642,0
2011-08-01,4.6074,4.6659,4.5814,4.627,103099,0
2011-08-02,4.5959,4.6618,4.5762,4.5959,129975,0
2011-08-03,4.5655,4.6111,4.5131,4.5588,80059,0
2011-08-04,4.515,4.5745,4.3963,4.423,279839,0
2011-08-05,4.4281,4.4412,4.1799,4.3695,261530,0
2011-08-08,3.9318,4.1994,3.9318,4.0822,379397,0
2011-08-09,4.0559,4.2192,3.9642,4.2192,300057,0
2011-08-10,4.0295,4.2063,4.0038,4.1474,206332,0
2011-08-11,4.2063,4.3038,4.0692,4.3038,202132,0
2011-08-12,4.2256,4.311,4.1799,4.311,159832,0
2011-08-15,4.3367,4.4412,4.252,4.4412,168069,0
2011-08-16,4.3628,4.3695,4.317,4.3433,174351,0
2011-08-17,4.3758,4.3758,4.317,4.3758,173887,0
2011-08-18,4.2715,4.3433,4.2451,4.252,222749,0
2011-08-19,4.1865,4.311,4.1016,4.1343,211589,0
2011-08-22,4.1343,4.1934,4.0295,4.0949,183333,0
2011-08-23,4.1408,4.1799,4.0949,4.1539,132705,0
2011-08-24,4.1669,4.1799,4.0755,4.1799,103200,0
2011-08-25,4.1735,4.1799,4.0755,4.1474,102301,0
2011-08-26,4.0813,4.2124,4.0746,4.2124,95087,0
2011-08-29,4.2321,4.2649,4.1865,4.2649,97242,0
2011-08-30,4.2256,4.2649,4.2124,4.2321,112090,0
2011-08-31,4.2356,4.2894,4.2356,4.2492,118189,0
2011-09-01,4.2976,4.3564,4.2779,4.3564,118501,0
2011-09-02,4.3633,4.3633,4.2891,4.3431,73903,0
2011-09-06,4.3248,4.358,4.2782,4.3179,101593,0
2011-09-07,4.3712,4.3841,4.3248,4.358,105188,0
2011-09-08,4.3509,4.3908,4.3314,4.3642,112173,0
2011-09-09,4.3443,4.3707,4.3443,4.3505,79338,0
2011-09-12,4.3574,4.3574,4.3115,4.3176,96589,0
2011-09-13,4.3443,4.3707,4.2914,4.3045,85686,0
2011-09-14,4.3115,4.3376,4.2322,4.2585,198261,0
2011-09-15,4.2523,4.2718,4.2322,4.2585,154888,0
2011-09-16,4.2454,4.3176,4.2392,4.2454,136695,0
2011-09-19,4.2062,4.2782,4.2062,4.2124,72730,0
2011-09-20,4.1993,4.3902,4.1993,4.3312,176421,0
2011-09-21,4.3115,4.3902,4.3115,4.3312,143520,0
2011-09-22,4.3312,4.3312,4.2256,4.2782,122860,0
2011-09-23,4.3046,4.3046,4.2059,4.2319,156049,0
2011-09-26,4.2322,4.2782,4.2062,4.2585,172574,0
2011-09-27,4.3376,4.3902,4.298,4.3707,125545,0
2011-09-28,4.3707,4.3902,4.3443,4.3835,117005,0
2011-09-29,4.3902,4.3902,4.3443,4.3505,90441,0
2011-09-30,4.355,4.4793,4.3484,4.4239,424866,0
2011-10-03,4.3767,4.3767,4.147,4.2322,207487,0
2011-10-04,4.2389,4.2451,4.0862,4.113,155172,0
2011-10-05,4.079,4.2523,4.079,4.2122,96669,0
2011-10-06,4.2721,4.2857,4.179,4.2857,57704,0
2011-10-07,4.2652,4.2915,4.1791,4.2319,112463,0
2011-10-10,4.2915,4.358,4.2521,4.3314,84991,0
2011-10-11,4.3046,4.4701,4.3046,4.3908,129431,0
2011-10-12,4.397,4.4104,4.3248,4.358,120858,0
2011-10-13,4.3046,4.3642,4.2583,4.3248,76400,0
2011-10-14,4.3379,4.3712,4.2981,4.2981,96670,0
2011-10-17,4.2521,4.3046,4.219,4.2652,85662,0
2011-10-18,4.2521,4.3116,4.2255,4.2717,85224,0
2011-10-19,4.3116,4.3116,4.219,4.219,143335,0
2011-10-20,4.2389,4.3379,4.1858,4.1988,315595,0
2011-10-21,4.2191,4.3121,4.2191,4.2658,189729,0
2011-10-24,4.2521,4.3116,4.2389,4.2915,138837,0
2011-10-25,4.2891,4.2891,4.2286,4.2356,113577,0
2011-10-26,4.2389,4.285,4.2319,4.285,119215,0
2011-10-27,4.3046,4.3712,4.3046,4.3248,160223,0
2011-10-28,4.2988,4.3725,4.2988,4.359,118154,0
2011-10-31,4.3484,4.3484,4.2723,4.2863,136337,0
2011-11-01,4.2693,4.3097,4.2286,4.2829,188367,0
2011-11-02,4.2915,4.2981,4.2652,4.2717,151467,0
2011-11-03,4.2759,4.3297,4.2557,4.3026,124760,0
2011-11-04,4.3029,4.3029,4.2762,4.2762,119210,0
2011-11-07,4.2923,4.2988,4.2721,4.2721,89177,0
2011-11-08,4.2923,4.3319,4.2658,4.3319,117268,0
2011-11-09,4.2759,4.3633,4.2623,4.2963,260893,0
2011-11-10,4.2963,4.3097,4.2557,4.2759,102319,0
2011-11-11,4.4056,4.4117,4.3319,4.379,225102,0
2011-11-14,4.3388,4.3519,4.2789,4.3388,131326,0
2011-11-15,4.3255,4.3255,4.2588,4.3255,201230,0
2011-11-16,4.2857,4.3121,4.2588,4.2721,196491,0
2011-11-17,4.2923,4.2988,4.2255,4.2454,211828,0
2011-11-18,4.2857,4.2857,4.2255,4.2789,160451,0
2011-11-21,4.2923,4.3056,4.2122,4.2454,263706,0
2011-11-22,4.2721,4.2857,4.2255,4.2857,117809,0
2011-11-23,4.2721,4.2789,4.2321,4.2321,126678,0
2011-11-25,4.2356,4.2623,4.2154,4.2223,60435,0
2011-11-28,4.2321,4.3056,4.2059,4.2454,176627,0
2011-11-29,4.2255,4.2923,4.2122,4.2392,117607,0
2011-11-30,4.3189,4.3189,4.2496,4.2844,113077,0
2011-12-01,4.3056,4.3121,4.1926,4.2857,205976,0
2011-12-02,4.2623,4.3364,4.2623,4.3297,138758,0
2011-12-05,4.3567,4.3967,4.2891,4.3766,172480,0
2011-12-06,4.3703,4.3906,4.3633,4.3906,104755,0
2011-12-07,4.3777,4.3777,4.3238,4.3304,269841,0
2011-12-08,4.3439,4.3504,4.3029,4.3439,102639,0
2011-12-09,4.3496,4.3903,4.3162,4.3903,129327,0
2011-12-12,4.3903,4.3903,4.3097,4.3567,90024,0
2011-12-13,4.3702,4.3903,4.3097,4.3702,125986,0
2011-12-14,4.3364,4.3496,4.3026,4.3431,110122,0
2011-12-15,4.3567,4.4102,4.3364,4.3496,143491,0
2011-12-16,4.3912,4.405,4.2894,4.3238,122205,0
2011-12-19,4.3702,4.3834,4.3026,4.3431,129246,0
2011-12-20,4.3834,4.3834,4.3232,4.3702,63631,0
2011-12-21,4.3567,4.3766,4.3297,4.3702,106182,0
2011-12-22,4.3766,4.4373,4.3431,4.4373,195353,0
2011-12-23,4.4521,4.4927,4.405,4.4521,126584,0
2011-12-27,4.4173,4.4709,4.4102,4.4575,130394,0
2011-12-28,4.4777,4.4908,4.4373,4.4908,69962,0
2011-12-29,4.4843,4.4978,4.3967,4.4709,101378,0
2011-12-30,4.5147,4.5147,4.4172,4.452,224328,0
2012-01-03,4.4722,4.5334,4.425,4.4927,217033,0
2012-01-04,4.4659,4.5196,4.4659,4.5196,95320,0
2012-01-05,4.5264,4.5534,4.4794,4.5334,122113,0
2012-01-06,4.5534,4.5605,4.4794,4.5605,125917,0
2012-01-09,4.5807,4.5878,4.5401,4.574,92427,0
2012-01-10,4.5807,4.628,4.5401,4.5605,162648,0
2012-01-11,4.5675,4.6016,4.5539,4.6016,127788,0
2012-01-12,4.5882,4.6016,4.5539,4.5609,174514,0
2012-01-13,4.5669,4.5878,4.506,4.574,132521,0
2012-01-17,4.5749,4.5749,4.4925,4.4925,145384,0
2012-01-18,4.4859,4.5401,4.4859,4.513,149172,0
2012-01-19,4.5196,4.574,4.4998,4.5534,233238,0
2012-01-20,4.5669,4.6142,4.5534,4.6142,228524,0
2012-01-23,4.6349,4.6686,4.6077,4.6412,156951,0
2012-01-24,4.6482,4.6958,4.6142,4.6958,163105,0
2012-01-25,4.6821,4.6958,4.6412,4.6617,183292,0
2012-01-26,4.6686,4.8039,4.6617,4.736,306513,0
2012-01-27,4.7581,4.8328,4.7512,4.7923,201427,0
2012-01-30,4.7225,4.7698,4.7025,4.7636,189162,0
2012-01-31,4.777,4.7836,4.7144,4.7422,166857,0
2012-02-01,4.7836,4.8039,4.6821,4.689,160782,0
2012-02-02,4.7225,4.7566,4.6551,4.7164,115976,0
2012-02-03,4.7174,4.7651,4.7174,4.7375,103022,0
2012-02-06,4.7581,4.779,4.7375,4.7651,107977,0
2012-02-07,4.787,4.7943,4.7388,4.7943,114891,0
2012-02-08,4.7943,4.7943,4.7596,4.7943,67954,0
2012-02-09,4.787,4.814,4.7596,4.8006,177530,0
2012-02-10,4.8193,4.8535,4.779,4.8328,145899,0
2012-02-13,4.8328,4.8535,4.7512,4.779,85980,0
2012-02-14,4.7717,4.7923,4.7238,4.7651,99156,0
2012-02-15,4.7923,4.8057,4.7651,4.7651,75273,0
2012-02-16,4.7651,4.8266,4.7651,4.8266,125498,0
2012-02-17,4.8129,4.8193,4.7717,4.779,81212,0
2012-02-21,4.8129,4.8266,4.8057,4.8057,82346,0
2012-02-22,4.8193,4.8193,4.7717,4.7988,124135,0
2012-02-23,4.7988,4.8193,4.779,4.7923,156853,0
2012-02-24,4.7943,4.8006,4.7731,4.7802,167353,0
2012-02-27,4.8057,4.8129,4.7717,4.7717,194180,0
2012-02-28,4.7988,4.8057,4.7651,4.7717,208650,0
2012-02-29,4.7866,4.8077,4.7311,4.7311,184593,0
2012-03-01,4.7717,4.8942,4.7447,4.8942,227058,0
2012-03-02,4.8718,4.8856,4.8237,4.8375,204886,0
2012-03-05,4.8554,4.8829,4.8349,4.8829,144095,0
2012-03-06,4.8583,4.8583,4.7545,4.8027,277885,0
2012-03-07,4.8166,4.8301,4.7682,4.8102,101914,0
2012-03-08,4.8301,4.8514,4.7961,4.8375,139590,0
2012-03-09,4.8487,4.869,4.7802,4.8349,163233,0
2012-03-12,4.814,4.8554,4.814,4.8554,94810,0
2012-03-13,4.8623,4.8899,4.8281,4.8899,128857,0
2012-03-14,4.8761,4.9034,4.814,4.8487,78023,0
2012-03-15,4.8281,4.869,4.8212,4.8554,118829,0
2012-03-16,4.8281,4.8281,4.7596,4.7943,197167,0
2012-03-19,4.8212,4.8349,4.7943,4.8349,125915,0
2012-03-20,4.8349,4.8487,4.8006,4.8418,71176,0
2012-03-21,4.8212,4.8554,4.8077,4.8554,110433,0
2012-03-22,4.8281,4.8487,4.7943,4.814,156719,0
2012-03-23,4.8514,4.8856,4.8166,4.8856,103336,0
2012-03-26,4.8829,4.9443,4.8829,4.9443,145747,0
2012-03-27,4.9578,4.9855,4.924,4.972,189802,0
2012-03-28,4.9578,4.972,4.8487,4.9171,188648,0
2012-03-29,4.9171,4.9171,4.8487,4.8623,180892,0
2012-03-30,4.8983,4.9056,4.8357,4.8844,270482,0
2012-04-02,4.8924,4.9133,4.8583,4.8651,125589,0
2012-04-03,4.8994,4.9063,4.8166,4.8718,185383,0
2012-04-04,4.853,4.86,4.8044,4.86,106583,0
2012-04-05,4.853,4.8808,4.818,4.818,100430,0
2012-04-09,4.8237,4.8856,4.8166,4.8651,93765,0
2012-04-10,4.8301,4.8651,4.7752,4.7752,213498,0
2012-04-11,4.8027,4.8102,4.7752,4.7961,166219,0
2012-04-12,4.8027,4.8301,4.7823,4.8027,158408,0
2012-04-13,4.7682,4.8027,4.7682,4.7961,205784,0
2012-04-16,4.789,4.8102,4.7682,4.7682,147331,0
2012-04-17,4.8117,4.818,4.777,4.7836,140004,0
2012-04-18,4.7823,4.7961,4.7617,4.7823,139715,0
2012-04-19,4.8102,4.8166,4.7823,4.8027,132100,0
2012-04-20,4.8256,4.839,4.8044,4.818,84557,0
2012-04-23,4.8301,4.8651,4.8166,4.8651,169878,0
2012-04-24,4.8856,4.9269,4.8651,4.9269,154834,0
2012-04-25,4.9405,4.9405,4.8442,4.9063,104023,0
2012-04-26,4.9063,4.9063,4.8651,4.9063,171190,0
2012-04-27,4.9082,4.9291,4.853,4.86,119967,0
2012-04-30,4.8844,4.8914,4.8357,4.8357,128603,0
2012-05-01,4.874,4.8945,4.8458,4.8945,127707,0
2012-05-02,4.8994,4.9063,4.8583,4.9063,116744,0
2012-05-03,4.9082,4.9082,4.853,4.9082,100290,0
2012-05-04,4.9152,4.9152,4.8458,4.86,116472,0
2012-05-07,4.8876,4.8876,4.8458,4.867,72907,0
2012-05-08,4.874,4.874,4.839,4.874,138235,0
2012-05-09,4.867,4.9082,4.839,4.9082,134715,0
2012-05-10,4.9056,4.9193,4.8844,4.8983,97722,0
2012-05-11,4.9428,4.9707,4.9082,4.9642,243202,0
2012-05-14,4.9291,4.9502,4.9152,4.9363,156023,0
2012-05-15,4.9568,4.9568,4.874,4.9152,253807,0
2012-05-16,4.9777,4.9777,4.8945,4.9502,236358,0
2012-05-17,4.9707,4.9707,4.867,4.867,124115,0
2012-05-18,4.9291,4.9642,4.8318,4.9223,240866,0
2012-05-21,4.9291,4.9777,4.8876,4.9363,161603,0
2012-05-22,4.9707,4.9707,4.86,4.9223,163354,0
2012-05-23,4.9082,4.9152,4.839,4.9082,182997,0
2012-05-24,4.9082,4.9223,4.8808,4.9082,109047,0
2012-05-25,4.9152,4.9223,4.8808,4.9152,173198,0
2012-05-29,4.9223,4.9363,4.8808,4.8876,115578,0
2012-05-30,4.9223,4.9223,4.8808,4.9082,178706,0
2012-05-31,4.9123,4.9193,4.8703,4.9123,159632,0
2012-06-01,4.9056,4.9056,4.8562,4.8914,103732,0
2012-06-04,4.9082,4.9152,4.721,4.7283,268491,0
2012-06-05,4.74,4.74,4.7049,4.7261,200134,0
2012-06-06,4.7539,4.7963,4.7189,4.7679,130837,0
2012-06-07,4.8244,4.831,4.712,4.7189,161792,0
2012-06-08,4.7311,4.8562,4.7171,4.8286,158736,0
2012-06-11,4.8703,4.8703,4.8214,4.8496,93723,0
2012-06-12,4.8844,4.9056,4.8703,4.9056,210424,0
2012-06-13,4.9193,4.9261,4.8703,4.8983,56388,0
2012-06-14,4.9541,4.9541,4.9193,4.9333,38954,0
2012-06-15,4.961,4.961,4.8914,4.9333,108737,0
2012-06-18,4.9123,4.9541,4.9123,4.9472,79569,0
2012-06-19,4.9472,4.961,4.9193,4.9402,128313,0
2012-06-20,4.9472,4.961,4.8772,4.9333,124032,0
2012-06-21,4.9333,4.9402,4.9261,4.9402,72614,0
2012-06-22,4.9368,4.9508,4.9296,4.9508,81071,0
2012-06-25,4.9472,5.1421,4.9261,4.9961,200966,0
2012-06-26,5.0029,5.0029,4.9541,4.9749,86626,0
2012-06-27,5.0866,5.0937,4.9825,4.9961,107102,0
2012-06-28,5.0237,5.0378,4.9825,5.0378,80854,0
2012-06-29,5.0521,5.0724,4.9402,5.0029,157172,0
2012-07-02,5.0312,5.0378,4.9888,5.0378,78832,0
2012-07-03,5.0587,5.0866,5.0587,5.0724,64235,0
2012-07-05,5.0699,5.0842,5.0001,5.014,114787,0
2012-07-06,5.0207,5.0207,4.9572,4.9927,101984,0
2012-07-09,4.9857,5.014,4.965,4.965,85625,0
2012-07-10,5.0207,5.0557,4.9789,5.0001,181608,0
2012-07-11,5.0207,5.0699,5.0207,5.0419,94334,0
2012-07-12,5.0419,5.0419,5.0001,5.014,48663,0
2012-07-13,5.0207,5.0629,4.9789,5.014,125138,0
2012-07-16,5.014,5.0629,5.014,5.0207,85304,0
2012-07-17,5.035,5.035,4.9857,5.014,75493,0
2012-07-18,5.035,5.0557,5.0068,5.014,140783,0
2012-07-19,5.0419,5.0557,5.014,5.049,89777,0
2012-07-20,5.0557,5.0629,5.028,5.049,62679,0
2012-07-23,5.049,5.0842,5.0419,5.0557,104810,0
2012-07-24,5.0771,5.0912,5.049,5.0771,96232,0
2012-07-25,5.0557,5.1335,5.0419,5.1335,239254,0
2012-07-26,5.1686,5.1686,5.0629,5.0629,165433,0
2012-07-27,5.0842,5.1473,5.0629,5.0771,111827,0
2012-07-30,5.126,5.1473,5.0699,5.0983,103918,0
2012-07-31,5.0699,5.1195,5.049,5.1195,93560,0
2012-08-01,5.1122,5.1401,5.0771,5.1122,119390,0
2012-08-02,5.0771,5.1122,5.0699,5.0983,111071,0
2012-08-03,5.0771,5.1122,5.0699,5.0771,114067,0
2012-08-06,5.0842,5.1195,5.0699,5.1051,122456,0
2012-08-07,5.0983,5.0983,5.0771,5.0983,75596,0
2012-08-08,5.1401,5.1401,5.0771,5.0771,102020,0
2012-08-09,5.0842,5.0983,5.0557,5.0842,112753,0
2012-08-10,5.0983,5.1195,5.0419,5.0557,118377,0
2012-08-13,5.0813,5.1165,5.0177,5.0672,115979,0
2012-08-14,5.0385,5.1092,5.0385,5.1092,105614,0
2012-08-15,5.1235,5.1235,5.053,5.0879,101447,0
2012-08-16,5.1021,5.1021,5.0459,5.0672,136082,0
2012-08-17,5.0813,5.1376,5.0672,5.1376,88437,0
2012-08-20,5.1235,5.1446,5.0879,5.1446,121479,0
2012-08-21,5.1376,5.1446,5.0879,5.1446,135703,0
2012-08-22,5.1376,5.1446,5.0598,5.0954,125055,0
2012-08-23,5.1165,5.1306,5.0879,5.1092,100348,0
2012-08-24,5.1306,5.1376,5.1021,5.1376,141454,0
2012-08-27,5.1306,5.1446,5.0879,5.0879,182323,0
2012-08-28,5.0737,5.1306,5.0737,5.1165,130030,0
2012-08-29,5.1092,5.1585,5.1092,5.1585,146209,0
2012-08-30,5.1376,5.1585,5.1165,5.1306,93859,0
2012-08-31,5.1306,5.152,5.1092,5.1446,83244,0
2012-09-04,5.1446,5.1805,5.1235,5.1805,140692,0
2012-09-05,5.1585,5.1722,5.1306,5.152,119574,0
2012-09-06,5.1376,5.1805,5.1376,5.1805,227075,0
2012-09-07,5.1585,5.1663,5.0954,5.1306,153395,0
2012-09-10,5.1446,5.1805,5.1376,5.152,217992,0
2012-09-11,5.1663,5.1722,5.1092,5.152,230734,0
2012-09-12,5.1909,5.2053,5.1268,5.2053,279978,0
2012-09-13,5.1909,5.2127,5.1268,5.1844,310199,0
2012-09-14,5.1909,5.2053,5.1412,5.177,237968,0
2012-09-17,5.1844,5.2193,5.1844,5.2193,203901,0
2012-09-18,5.2193,5.241,5.2127,5.241,116346,0
2012-09-19,5.2691,5.2908,5.2484,5.2908,132891,0
2012-09-20,5.2978,5.3123,5.2691,5.3052,159211,0
2012-09-21,5.3265,5.3616,5.2908,5.3616,150312,0
2012-09-24,5.3834,5.3975,5.319,5.319,170072,0
2012-09-25,5.3759,5.3834,5.3123,5.3123,198774,0
2012-09-26,5.333,5.355,5.2484,5.3052,291704,0
2012-09-27,5.333,5.333,5.2625,5.2833,140319,0
2012-09-28,5.2978,5.3265,5.2767,5.3123,310506,0
2012-10-01,5.3476,5.3759,5.3265,5.3759,154578,0
2012-10-02,5.3759,5.3902,5.355,5.3834,151253,0
2012-10-03,5.3975,5.4188,5.3692,5.3902,171495,0
2012-10-04,5.4118,5.4118,5.3834,5.4045,140735,0
2012-10-05,5.4045,5.4399,5.3902,5.4399,166827,0
2012-10-08,5.4188,5.4616,5.4118,5.4474,192124,0
2012-10-09,5.476,5.4968,5.3616,5.4188,302002,0
2012-10-10,5.4616,5.4616,5.2978,5.355,254772,0
2012-10-11,5.4302,5.4302,5.2801,5.3087,303034,0
2012-10-12,5.3514,5.3514,5.3087,5.33,125229,0
2012-10-15,5.3656,5.4017,5.3233,5.3874,154690,0
2012-10-16,5.4233,5.4302,5.3874,5.4302,129172,0
2012-10-17,5.4948,5.4948,5.4088,5.4516,224708,0
2012-10-18,5.4731,5.4731,5.4233,5.4659,111606,0
2012-10-19,5.4874,5.4874,5.4375,5.4874,252358,0
2012-10-22,5.4874,5.5234,5.4801,5.5234,218399,0
2012-10-23,5.5093,5.5734,5.4874,5.5019,229518,0
2012-10-24,5.5305,5.5734,5.5163,5.5305,162500,0
2012-10-25,5.5806,5.595,5.5019,5.5377,150149,0
2012-10-26,5.5877,5.5877,5.5234,5.5377,164172,0
2012-10-31,5.5445,5.5734,5.3799,5.3799,269807,0
2012-11-01,5.5591,5.6808,5.4591,5.4659,233654,0
2012-11-02,5.4659,5.4731,5.4233,5.4448,127030,0
2012-11-05,5.4375,5.4375,5.3732,5.3874,132364,0
2012-11-06,5.3874,5.4017,5.3732,5.3732,123176,0
2012-11-07,5.3732,5.3945,5.3656,5.3945,85741,0
2012-11-08,5.3945,5.4161,5.3945,5.4161,123249,0
2012-11-09,5.4017,5.4161,5.3799,5.4017,117521,0
2012-11-12,5.4017,5.4375,5.3945,5.4161,71990,0
2012-11-13,5.4343,5.4343,5.362,5.4126,145805,0
2012-11-14,5.4053,5.4053,5.1102,5.1826,340779,0
2012-11-15,5.1826,5.24,4.8804,5.1537,408688,0
2012-11-16,5.1826,5.276,5.1537,5.276,221178,0
2012-11-19,5.276,5.2976,5.2617,5.2828,157694,0
2012-11-20,5.2905,5.3411,5.2828,5.3189,140258,0
2012-11-21,5.3554,5.3697,5.3477,5.3697,128372,0
2012-11-23,5.3697,5.4199,5.3554,5.4199,68849,0
2012-11-26,5.3983,5.3983,5.3331,5.362,117348,0
2012-11-27,5.3697,5.391,5.362,5.391,153153,0
2012-11-28,5.391,5.4053,5.3554,5.4053,175416,0
2012-11-29,5.4053,5.4126,5.362,5.391,125042,0
2012-11-30,5.391,5.391,5.2905,5.362,162455,0
2012-12-03,5.3554,5.362,5.2976,5.3411,103887,0
2012-12-04,5.3554,5.3765,5.3411,5.3765,122055,0
2012-12-05,5.3697,5.391,5.3554,5.3697,107435,0
2012-12-06,5.3697,5.3697,5.305,5.3411,100873,0
2012-12-07,5.3411,5.3411,5.2905,5.3122,72382,0
2012-12-10,5.3122,5.3331,5.305,5.3265,65658,0
2012-12-11,5.3265,5.3554,5.3265,5.3477,116642,0
2012-12-12,5.3519,5.3662,5.3301,5.3375,125400,0
2012-12-13,5.3375,5.3519,5.2797,5.3086,173737,0
2012-12-14,5.3155,5.3301,5.2941,5.3086,159298,0
2012-12-17,5.3009,5.3086,5.2213,5.2577,129636,0
2012-12-18,5.2503,5.3086,5.2503,5.3086,123199,0
2012-12-19,5.3086,5.3301,5.2941,5.3301,112750,0
2012-12-20,5.3301,5.3375,5.3086,5.3375,44515,0
2012-12-21,5.2865,5.3591,5.2865,5.3155,113216,0
2012-12-24,5.3155,5.3375,5.3009,5.3301,78667,0
2012-12-26,5.3278,5.3423,5.2839,5.3423,124854,0
2012-12-27,5.313,5.3423,5.2693,5.3348,124242,0
2012-12-28,5.313,5.3278,5.2914,5.2985,65009,0
2012-12-31,5.3204,5.3278,5.2693,5.313,104135,0
2013-01-02,5.3204,5.3858,5.3204,5.3715,140661,0
2013-01-03,5.3715,5.393,5.3571,5.3858,113006,0
2013-01-04,5.3858,5.4005,5.3571,5.4005,111315,0
2013-01-07,5.3571,5.4149,5.3571,5.4149,238687,0
2013-01-08,5.3785,5.4442,5.3785,5.4294,152728,0
2013-01-09,5.4294,5.4658,5.4294,5.4658,161600,0
2013-01-10,5.4658,5.5528,5.4512,5.5097,205645,0
2013-01-11,5.5063,5.5575,5.4983,5.55,180177,0
2013-01-14,5.55,5.5575,5.5063,5.5575,211930,0
2013-01-15,5.5575,5.5867,5.5278,5.5867,138227,0
2013-01-16,5.5867,5.6082,5.5721,5.5791,178713,0
2013-01-17,5.5791,5.5939,5.5721,5.5939,119054,0
2013-01-18,5.5939,5.6304,5.5867,5.6304,199538,0
2013-01-22,5.6304,5.645,5.6159,5.6304,162786,0
2013-01-23,5.6304,5.6597,5.6226,5.6521,202129,0
2013-01-24,5.6888,5.6888,5.5867,5.6159,288334,0
2013-01-25,5.6226,5.6375,5.6159,5.6304,184596,0
2013-01-28,5.6304,5.6375,5.6012,5.6375,194554,0
2013-01-29,5.645,5.6817,5.6159,5.6743,353202,0
2013-01-30,5.6743,5.6963,5.6669,5.6963,359491,0
2013-01-31,5.7108,5.718,5.6669,5.6963,192385,0
2013-02-01,5.6963,5.7254,5.6669,5.6963,164656,0
2013-02-04,5.7254,5.7254,5.6226,5.6743,234236,0
2013-02-05,5.6743,5.7108,5.6597,5.7108,189616,0
2013-02-06,5.7108,5.718,5.6521,5.6669,223523,0
2013-02-07,5.7034,5.7034,5.6304,5.6597,181670,0
2013-02-08,5.6743,5.7108,5.6597,5.7108,210730,0
2013-02-11,5.7108,5.718,5.6375,5.6597,200955,0
2013-02-12,5.6375,5.6597,5.5939,5.6012,206512,0
2013-02-13,5.598,5.6641,5.598,5.6641,248491,0
2013-02-14,5.6641,5.7374,5.6566,5.7374,305957,0
2013-02-15,5.752,5.8112,5.7449,5.8112,187857,0
2013-02-19,5.8112,5.8405,5.7965,5.8405,218041,0
2013-02-20,5.8405,5.855,5.8112,5.855,248039,0
2013-02-21,5.855,5.8845,5.8257,5.8845,299026,0
2013-02-22,5.8995,5.9142,5.863,5.8995,290075,0
2013-02-25,5.9582,5.9658,5.8696,5.9217,335429,0
2013-02-26,5.9287,5.9435,5.8995,5.9435,232077,0
2013-02-27,5.907,6.0025,5.8845,6.0025,271718,0
2013-02-28,5.9435,6.0539,5.9435,6.0025,323342,0
2013-03-01,6.017,6.1642,5.995,6.1052,171780,0
2013-03-04,6.0982,6.1346,6.0391,6.0832,122458,0
2013-03-05,6.1346,6.1495,5.995,6.0761,284948,0
2013-03-06,6.0684,6.0906,5.907,5.951,217279,0
2013-03-07,5.951,5.9582,5.7891,5.8333,369630,0
2013-03-08,5.8923,5.8995,5.7891,5.8257,306502,0
2013-03-11,5.752,5.8184,5.752,5.7891,334906,0
2013-03-12,5.7744,5.7891,5.7744,5.7817,199751,0
2013-03-13,5.8158,5.8158,5.7562,5.7784,130560,0
2013-03-14,5.7784,5.7784,5.7266,5.7413,159968,0
2013-03-15,5.7043,5.734,5.6748,5.7192,264720,0
2013-03-18,5.7043,5.7413,5.7043,5.7413,159842,0
2013-03-19,5.7413,5.7562,5.7266,5.7562,162386,0
2013-03-20,5.7562,5.7784,5.7413,5.7784,199631,0
2013-03-21,5.7784,5.8006,5.7784,5.8006,149732,0
2013-03-22,5.8006,5.8225,5.793,5.8225,115099,0
2013-03-25,5.8225,5.8225,5.7638,5.7858,123735,0
2013-03-26,5.7784,5.8303,5.7784,5.8158,178701,0
2013-03-27,5.8158,5.8303,5.8078,5.8303,165613,0
2013-03-28,5.8303,5.8303,5.7858,5.7858,307062,0
2013-04-01,5.8225,5.8303,5.793,5.8078,169001,0
2013-04-02,5.8006,5.8373,5.793,5.8373,263544,0
2013-04-03,5.8373,5.8894,5.793,5.8673,362718,0
2013-04-04,5.8673,5.8673,5.8303,5.8599,164829,0
2013-04-05,5.897,5.897,5.8373,5.8673,240449,0
2013-04-08,5.8673,5.897,5.8373,5.897,220991,0
2013-04-09,5.9187,5.9412,5.9117,5.9412,154022,0
2013-04-10,5.9486,5.9782,5.9412,5.9782,173078,0
2013-04-11,6.0416,6.0416,5.945,5.9747,148919,0
2013-04-12,6.0713,6.0713,5.9674,6.0268,168550,0
2013-04-15,6.0268,6.0268,5.923,5.9895,223885,0
2013-04-16,5.9895,6.0565,5.9674,5.9972,249855,0
2013-04-17,5.9972,6.0344,5.9527,6.0268,398901,0
2013-04-18,6.0268,6.0268,5.9823,6.0042,235830,0
2013-04-19,6.0042,6.0268,5.9895,6.0193,140012,0
2013-04-22,6.0193,6.0416,6.0042,6.0416,160614,0
2013-04-23,6.0494,6.0793,6.0268,6.0793,273806,0
2013-04-24,6.0642,6.0713,6.0268,6.0268,193117,0
2013-04-25,6.0268,6.1982,5.9972,6.0565,332153,0
2013-04-26,6.0268,6.0713,6.0042,6.0642,250683,0
2013-04-29,6.0642,6.0642,5.9895,6.0193,149172,0
2013-04-30,6.0193,6.0344,5.9972,6.0344,208142,0
2013-05-01,6.0344,6.0494,5.9972,6.0416,157513,0
2013-05-02,6.0416,6.0494,5.9895,6.0344,173083,0
2013-05-03,6.0042,6.0862,6.0042,6.0862,176679,0
2013-05-06,6.0565,6.0642,6.0193,6.0642,133806,0
2013-05-07,6.0416,6.0565,6.0121,6.0193,184103,0
2013-05-08,6.0121,6.101,6.0121,6.101,257488,0
2013-05-09,6.0642,6.0642,6.0268,6.0416,127465,0
2013-05-10,6.0416,6.0793,6.0121,6.0642,236976,0
2013-05-13,6.0609,6.083,6.0532,6.0757,133830,0
2013-05-14,6.0609,6.0757,6.0233,6.068,133553,0
2013-05-15,6.068,6.068,5.9635,6.016,232166,0
2013-05-16,6.016,6.0233,5.9635,5.986,148526,0
2013-05-17,5.986,6.0084,5.9334,5.9635,209791,0
2013-05-20,5.9485,5.9635,5.8885,5.9184,195336,0
2013-05-21,5.9184,5.956,5.8962,5.956,114862,0
2013-05-22,6.001,6.001,5.9635,5.986,249204,0
2013-05-23,5.986,6.001,5.9709,6.001,120063,0
2013-05-24,6.001,6.001,5.9111,5.9485,140844,0
2013-05-28,5.9485,5.9485,5.8587,5.9033,201505,0
2013-05-29,5.8737,5.9033,5.7466,5.8062,298125,0
2013-05-30,5.7991,5.8737,5.7839,5.8512,207084,0
2013-05-31,5.813,5.8358,5.7669,5.813,243433,0
2013-06-03,5.8289,5.8289,5.6493,5.724,340696,0
2013-06-04,5.7014,5.7687,5.6417,5.7014,157594,0
2013-06-05,5.724,5.7615,5.6715,5.7466,201853,0
2013-06-06,5.7092,5.7991,5.7092,5.7991,151254,0
2013-06-07,5.7764,5.8289,5.7539,5.8289,187957,0
2013-06-10,5.8289,5.8289,5.7615,5.7764,187332,0
2013-06-11,5.6193,5.7764,5.6193,5.7687,348175,0
2013-06-12,5.7623,5.7623,5.6795,5.717,158173,0
2013-06-13,5.717,5.717,5.6493,5.6493,176757,0
2013-06-14,5.6643,5.6643,5.5437,5.6192,242120,0
2013-06-17,5.6643,5.7096,5.6342,5.6568,114419,0
2013-06-18,5.6568,5.6568,5.5891,5.6192,109705,0
2013-06-19,5.6342,5.6418,5.5213,5.5742,176985,0
2013-06-20,5.5666,5.5666,5.4085,5.4614,206007,0
2013-06-21,5.5213,5.6493,5.4766,5.6493,243512,0
2013-06-24,5.5362,5.5591,5.4536,5.5137,137629,0
2013-06-25,5.5666,5.6042,5.4614,5.5967,201987,0
2013-06-26,5.612,5.6568,5.612,5.6493,171887,0
2013-06-27,5.627,5.6795,5.627,5.6643,200346,0
2013-06-28,5.6643,5.717,5.627,5.7096,132557,0
2013-07-01,5.7096,5.7096,5.612,5.6342,177117,0
2013-07-02,5.6342,5.6342,5.5213,5.5512,128083,0
2013-07-03,5.4614,5.5213,5.4536,5.4916,134462,0
2013-07-05,5.4837,5.5065,5.4536,5.4614,133013,0
2013-07-08,5.4837,5.4837,5.4387,5.4387,247371,0
2013-07-09,5.4012,5.5437,5.4012,5.5437,165949,0
2013-07-10,5.4916,5.5891,5.4916,5.5891,100346,0
2013-07-11,5.5746,5.7714,5.5746,5.7714,229467,0
2013-07-12,5.7183,5.7262,5.6352,5.6959,165640,0
2013-07-15,5.6656,5.7335,5.6656,5.7335,116945,0
2013-07-16,5.6959,5.7033,5.62,5.6431,153329,0
2013-07-17,5.6049,5.6581,5.6049,5.6431,106124,0
2013-07-18,5.6431,5.6431,5.5977,5.6127,69638,0
2013-07-19,5.62,5.628,5.5292,5.5368,131152,0
2013-07-22,5.5218,5.5518,5.4918,5.514,126282,0
2013-07-23,5.5444,5.6581,5.5292,5.5977,139320,0
2013-07-24,5.6049,5.6431,5.5444,5.62,87392,0
2013-07-25,5.6352,5.6731,5.5899,5.6731,120238,0
2013-07-26,5.6959,5.6959,5.5824,5.6656,124931,0
2013-07-29,5.62,5.6656,5.62,5.6581,72519,0
2013-07-30,5.628,5.6505,5.5746,5.6505,121693,0
2013-07-31,5.6127,5.6505,5.5824,5.6352,94546,0
2013-08-01,5.6431,5.6581,5.5899,5.6049,96249,0
2013-08-02,5.6049,5.6127,5.5292,5.5368,103302,0
2013-08-05,5.5292,5.5746,5.5218,5.5368,165715,0
2013-08-06,5.5292,5.5518,5.4838,5.514,100810,0
2013-08-07,5.4687,5.5824,5.4687,5.5218,202570,0
2013-08-08,5.5368,5.5368,5.4536,5.4838,159651,0
2013-08-09,5.4614,5.514,5.4614,5.514,97256,0
2013-08-12,5.4838,5.5218,5.4838,5.514,88116,0
2013-08-13,5.515,5.5302,5.4238,5.4844,203243,0
2013-08-14,5.454,5.4692,5.3857,5.4619,135498,0
2013-08-15,5.4085,5.4238,5.3627,5.393,138959,0
2013-08-16,5.3475,5.4389,5.3407,5.4314,242586,0
2013-08-19,5.393,5.4238,5.3169,5.3556,245006,0
2013-08-20,5.3322,5.3556,5.3019,5.3556,164585,0
2013-08-21,5.3169,5.3556,5.2945,5.3322,211079,0
2013-08-22,5.3098,5.401,5.3098,5.3857,165098,0
2013-08-23,5.3627,5.378,5.3475,5.3475,123480,0
2013-08-26,5.3252,5.3857,5.3252,5.3627,190207,0
2013-08-27,5.3322,5.3627,5.3098,5.3627,241538,0
2013-08-28,5.3407,5.4163,5.3322,5.4163,188617,0
2013-08-29,5.393,5.4772,5.378,5.4389,252208,0
2013-08-30,5.4085,5.4465,5.401,5.4465,98469,0
2013-09-03,5.4227,5.4611,5.4227,5.4457,150877,0
2013-09-04,5.4303,5.4533,5.4074,5.4533,139780,0
2013-09-05,5.4151,5.4533,5.4074,5.4457,202587,0
2013-09-06,5.4151,5.4611,5.4074,5.4611,209282,0
2013-09-09,5.454,5.4619,5.378,5.401,165804,0
2013-09-10,5.4303,5.4685,5.3998,5.4685,154451,0
2013-09-11,5.4766,5.4838,5.4303,5.4685,139306,0
2013-09-12,5.4303,5.4457,5.3921,5.4227,169771,0
2013-09-13,5.4227,5.4303,5.3767,5.4303,74669,0
2013-09-16,5.4303,5.4379,5.4074,5.4074,91656,0
2013-09-17,5.4227,5.4227,5.3542,5.3845,181182,0
2013-09-18,5.3542,5.3921,5.3389,5.3921,314878,0
2013-09-19,5.3612,5.3767,5.3307,5.3767,453623,0
2013-09-20,5.3459,5.3767,5.3307,5.3542,213784,0
2013-09-23,5.3237,5.3612,5.2927,5.3389,273813,0
2013-09-24,5.3542,5.3612,5.3082,5.3612,299018,0
2013-09-25,5.3389,5.3921,5.3389,5.3845,269709,0
2013-09-26,5.3921,5.4685,5.3921,5.4685,283985,0
2013-09-27,5.4379,5.4457,5.3921,5.4303,138518,0
2013-09-30,5.4074,5.4918,5.3998,5.4918,239146,0
2013-10-01,5.4533,5.4838,5.4227,5.4611,137714,0
2013-10-02,5.4303,5.4766,5.4074,5.4766,164744,0
2013-10-03,5.4457,5.4457,5.4227,5.4457,100540,0
2013-10-04,5.4533,5.4611,5.3921,5.3998,95175,0
2013-10-07,5.3921,5.4457,5.3542,5.3542,106592,0
2013-10-08,5.3542,5.3694,5.3082,5.3154,122600,0
2013-10-09,5.3389,5.3921,5.2927,5.3921,213092,0
2013-10-10,5.3914,5.4376,5.3838,5.4067,120030,0
2013-10-11,5.4297,5.4376,5.4067,5.4376,147521,0
2013-10-14,5.4067,5.4297,5.3914,5.3914,92688,0
2013-10-15,5.3684,5.3838,5.307,5.3296,170588,0
2013-10-16,5.3144,5.3758,5.307,5.3758,147832,0
2013-10-17,5.3376,5.4143,5.3296,5.4143,172289,0
2013-10-18,5.4143,5.4143,5.3605,5.399,114936,0
2013-10-21,5.399,5.4221,5.399,5.4221,146454,0
2013-10-22,5.4143,5.4763,5.399,5.4763,174594,0
2013-10-23,5.4607,5.4763,5.4452,5.4682,152696,0
2013-10-24,5.4607,5.4916,5.4527,5.4916,128746,0
2013-10-25,5.4682,5.5142,5.4682,5.5142,144461,0
2013-10-28,5.4916,5.5142,5.4682,5.4835,134485,0
2013-10-29,5.4682,5.4916,5.4452,5.4763,86730,0
2013-10-30,5.4527,5.5069,5.4527,5.5069,78063,0
2013-10-31,5.4835,5.5296,5.4682,5.5142,180863,0
2013-11-01,5.5142,5.5142,5.4452,5.4682,144277,0
2013-11-04,5.4835,5.4835,5.4221,5.4607,192452,0
2013-11-05,5.4452,5.4527,5.4143,5.4376,173462,0
2013-11-06,5.4221,5.4763,5.4067,5.4682,346038,0
2013-11-07,5.4682,5.4682,5.4297,5.4297,137961,0
2013-11-08,5.4143,5.4835,5.4067,5.4835,239806,0
2013-11-11,5.4916,5.4916,5.4143,5.4527,162195,0
2013-11-12,5.4297,5.4376,5.4143,5.4376,126358,0
2013-11-13,5.4521,5.4521,5.4057,5.4291,175982,0
2013-11-14,5.4134,5.4366,5.3827,5.4366,216444,0
2013-11-15,5.4675,5.4675,5.4212,5.4521,168122,0
2013-11-18,5.4291,5.4521,5.4057,5.4366,119667,0
2013-11-19,5.4366,5.4366,5.4057,5.4134,186278,0
2013-11-20,5.3981,5.4291,5.3981,5.4291,141216,0
2013-11-21,5.4134,5.4447,5.4057,5.4447,178959,0
2013-11-22,5.4134,5.4291,5.4057,5.4291,114069,0
2013-11-25,5.3749,5.4521,5.3749,5.4521,183471,0
2013-11-26,5.4212,5.5064,5.4134,5.483,254383,0
2013-11-27,5.4602,5.4983,5.4602,5.4757,135853,0
2013-11-29,5.4447,5.5138,5.4366,5.5138,114860,0
2013-12-02,5.5064,5.5218,5.4602,5.4675,172010,0
2013-12-03,5.4447,5.4675,5.4212,5.4521,301892,0
2013-12-04,5.4134,5.4366,5.3902,5.4291,202037,0
2013-12-05,5.3827,5.4212,5.3749,5.3981,212216,0
2013-12-06,5.3981,5.4291,5.3827,5.4291,246260,0
2013-12-09,5.3981,5.4911,5.3902,5.4447,259638,0
2013-12-10,5.483,5.483,5.4366,5.4521,166738,0
2013-12-11,5.4722,5.4878,5.4492,5.4722,181528,0
2013-12-12,5.4722,5.4958,5.4567,5.4801,148540,0
2013-12-13,5.4647,5.4647,5.4256,5.4492,143632,0
2013-12-16,5.4336,5.4412,5.3872,5.4256,176929,0
2013-12-17,5.4256,5.4256,5.3947,5.4026,184627,0
2013-12-18,5.3872,5.4256,5.3872,5.4101,239239,0
2013-12-19,5.3791,5.4181,5.3717,5.4101,253994,0
2013-12-20,5.4101,5.4101,5.3791,5.4026,244934,0
2013-12-23,5.4336,5.4647,5.4101,5.4492,199936,0
2013-12-24,5.4412,5.4801,5.4412,5.4647,171663,0
2013-12-26,5.4492,5.4958,5.4492,5.4722,226191,0
2013-12-27,5.4647,5.4801,5.4567,5.4801,218188,0
2013-12-30,5.4722,5.5342,5.4567,5.5342,279701,0
2013-12-31,5.5113,5.5425,5.5033,5.5425,191293,0
2014-01-02,5.5113,5.5113,5.4878,5.5033,251528,0
2014-01-03,5.4722,5.4801,5.4412,5.4722,284057,0
2014-01-06,5.4647,5.4958,5.4492,5.4801,241502,0
2014-01-07,5.4958,5.5501,5.4801,5.5268,174903,0
2014-01-08,5.5033,5.5735,5.4958,5.5735,251420,0
2014-01-09,5.5658,5.5813,5.5424,5.5735,133012,0
2014-01-10,5.5579,5.5889,5.5579,5.5889,127610,0
2014-01-13,5.5859,5.6015,5.5624,5.5938,130477,0
2014-01-14,5.5781,5.6015,5.5703,5.5938,103902,0
2014-01-15,5.5859,5.625,5.5859,5.5938,151936,0
2014-01-16,5.5781,5.625,5.5781,5.6172,95302,0
2014-01-17,5.6094,5.6486,5.5859,5.6172,96735,0
2014-01-21,5.5859,5.6172,5.5859,5.6015,152008,0
2014-01-22,5.5938,5.6561,5.5938,5.6406,170267,0
2014-01-23,5.6406,5.6872,5.625,5.6641,121988,0
2014-01-24,5.6798,5.6798,5.6015,5.6798,177200,0
2014-01-27,5.6641,5.6641,5.5938,5.625,167416,0
2014-01-28,5.6486,5.6486,5.5938,5.6406,176475,0
2014-01-29,5.625,5.625,5.5624,5.5781,117745,0
2014-01-30,5.5781,5.6172,5.5703,5.5781,134171,0
2014-01-31,5.5469,5.5938,5.5469,5.5938,64692,0
2014-02-03,5.6172,5.625,5.5313,5.5859,218283,0
2014-02-04,5.5859,5.6329,5.5781,5.6172,105313,0
2014-02-05,5.5938,5.625,5.5859,5.6094,71373,0
2014-02-06,5.5938,5.625,5.5938,5.625,174768,0
2014-02-07,5.6406,5.6561,5.6015,5.6486,111639,0
2014-02-10,5.625,5.6486,5.6172,5.6172,108111,0
2014-02-11,5.6172,5.6329,5.5938,5.6094,146041,0
2014-02-12,5.6061,5.6142,5.5902,5.5984,122409,0
2014-02-13,5.5902,5.6061,5.5591,5.5827,90464,0
2014-02-14,5.5984,5.6061,5.5827,5.6061,85672,0
2014-02-18,5.6299,5.6457,5.6142,5.6457,139605,0
2014-02-19,5.6299,5.6771,5.6142,5.6614,140050,0
2014-02-20,5.6614,5.6614,5.6299,5.6457,75092,0
2014-02-21,5.6531,5.6689,5.6374,5.6531,62319,0
2014-02-24,5.6689,5.6689,5.6374,5.6689,70105,0
2014-02-25,5.6771,5.6844,5.6531,5.6689,143660,0
2014-02-26,5.6771,5.6771,5.6457,5.6457,82473,0
2014-02-27,5.6614,5.6689,5.6457,5.6614,91187,0
2014-02-28,5.6531,5.6928,5.6531,5.6928,146845,0
2014-03-03,5.6771,5.6771,5.6531,5.6614,107829,0
2014-03-04,5.6844,5.6844,5.6457,5.6689,123186,0
2014-03-05,5.6613,5.6689,5.6456,5.6689,92098,0
2014-03-06,5.6613,5.6844,5.6374,5.6613,129328,0
2014-03-07,5.6531,5.6614,5.6217,5.6217,149102,0
2014-03-10,5.6141,5.6689,5.6141,5.6531,199022,0
2014-03-11,5.6374,5.677,5.6374,5.6689,81570,0
2014-03-12,5.6501,5.6895,5.6342,5.6817,97849,0
2014-03-13,5.6895,5.6895,5.6659,5.6895,113688,0
2014-03-14,5.6817,5.6817,5.6342,5.6423,99804,0
2014-03-17,5.658,5.6895,5.6423,5.6817,70075,0
2014-03-18,5.6817,5.6895,5.658,5.658,98170,0
2014-03-19,5.6659,5.6817,5.6501,5.6737,91167,0
2014-03-20,5.6737,5.6737,5.6342,5.6659,73789,0
2014-03-21,5.6659,5.6974,5.6501,5.6501,104220,0
2014-03-24,5.6501,5.658,5.6266,5.6501,65546,0
2014-03-25,5.6423,5.6501,5.6266,5.6342,66981,0
2014-03-26,5.6342,5.6501,5.6266,5.6501,88706,0
2014-03-27,5.6501,5.658,5.6266,5.6266,147515,0
2014-03-28,5.6423,5.6737,5.6342,5.6737,110550,0
2014-03-31,5.6817,5.6895,5.6501,5.6501,140523,0
2014-04-01,5.6817,5.6817,5.658,5.6659,97226,0
2014-04-02,5.6737,5.6737,5.6342,5.6423,115061,0
2014-04-03,5.6342,5.658,5.6266,5.6423,75113,0
2014-04-04,5.6501,5.6659,5.6342,5.6501,97575,0
2014-04-07,5.6342,5.6501,5.5949,5.5949,126199,0
2014-04-08,5.5949,5.6027,5.5791,5.587,95722,0
2014-04-09,5.5949,5.6027,5.5791,5.5791,119176,0
2014-04-10,5.587,5.5949,5.5791,5.5791,90304,0
2014-04-11,5.5756,5.5915,5.5599,5.5599,109789,0
2014-04-14,5.5678,5.6155,5.5678,5.6155,224636,0
2014-04-15,5.6073,5.6232,5.5599,5.5678,106525,0
2014-04-16,5.5599,5.5838,5.5439,5.5599,166619,0
2014-04-17,5.5359,5.5599,5.5124,5.5599,166388,0
2014-04-21,5.5359,5.5518,5.5201,5.5439,227118,0
2014-04-22,5.5359,5.5756,5.5359,5.5756,115605,0
2014-04-23,5.5756,5.6073,5.5678,5.6073,202532,0
2014-04-24,5.5997,5.6155,5.5518,5.5838,191875,0
2014-04-25,5.5599,5.5838,5.5518,5.5838,132515,0
2014-04-28,5.5838,5.5997,5.5756,5.5997,110684,0
2014-04-29,5.5838,5.5997,5.5678,5.5915,101483,0
2014-04-30,5.5838,5.5838,5.5599,5.5838,146307,0
2014-05-01,5.5838,5.5838,5.5518,5.5756,122006,0
2014-05-02,5.5756,5.5756,5.5439,5.5439,171785,0
2014-05-05,5.5281,5.5518,5.5201,5.5439,199554,0
2014-05-06,5.5518,5.5678,5.5359,5.5678,137037,0
2014-05-07,5.5678,5.5838,5.5518,5.5678,125213,0
2014-05-08,5.5599,5.5838,5.5518,5.5756,164239,0
2014-05-09,5.5599,5.5678,5.5439,5.5599,182403,0
2014-05-12,5.5599,5.5838,5.5439,5.5838,240191,0
2014-05-13,5.5647,5.5885,5.557,5.5807,139941,0
2014-05-14,5.5807,5.5807,5.5488,5.557,193287,0
2014-05-15,5.5727,5.5727,5.5329,5.5647,93090,0
2014-05-16,5.5966,5.5966,5.5647,5.5727,116466,0
2014-05-19,5.5807,5.5885,5.557,5.5885,93094,0
2014-05-20,5.5727,5.5807,5.5647,5.5807,154291,0
2014-05-21,5.5807,5.5807,5.5488,5.5727,187635,0
2014-05-22,5.5727,5.5807,5.557,5.5807,167781,0
2014-05-23,5.5647,5.5807,5.557,5.5727,130524,0
2014-05-27,5.5807,5.5807,5.557,5.5727,106963,0
2014-05-28,5.5727,5.5885,5.5647,5.5727,134074,0
2014-05-29,5.5647,5.5807,5.5647,5.5647,86856,0
2014-05-30,5.5807,5.5885,5.5647,5.5885,156935,0
2014-06-02,5.5727,5.5885,5.557,5.5727,242360,0
2014-06-03,5.5807,5.5807,5.5488,5.5488,142990,0
2014-06-04,5.5647,5.5647,5.5329,5.5488,85531,0
2014-06-05,5.5251,5.5488,5.5251,5.5488,177282,0
2014-06-06,5.5329,5.5488,5.5329,5.5411,135869,0
2014-06-09,5.5411,5.557,5.5329,5.557,136682,0
2014-06-10,5.5647,5.6043,5.557,5.6043,238076,0
2014-06-11,5.5844,5.6084,5.5763,5.5763,157811,0
2014-06-12,5.5844,5.6006,5.5763,5.6006,69274,0
2014-06-13,5.5844,5.5923,5.5763,5.5923,130856,0
2014-06-16,5.5844,5.5844,5.5603,5.5763,155289,0
2014-06-17,5.5684,5.5763,5.5523,5.5603,139830,0
2014-06-18,5.5523,5.5763,5.5442,5.5763,184422,0
2014-06-19,5.5603,5.6084,5.5603,5.5923,146662,0
2014-06-20,5.5763,5.5844,5.5603,5.5603,154545,0
2014-06-23,5.5603,5.5844,5.5603,5.5603,181079,0
2014-06-24,5.5603,5.5844,5.5603,5.5763,111647,0
2014-06-25,5.5844,5.6166,5.5763,5.5923,182143,0
2014-06-26,5.5923,5.6006,5.5844,5.6006,117717,0
2014-06-27,5.6006,5.6006,5.5844,5.6006,130168,0
2014-06-30,5.5844,5.6487,5.5763,5.6487,270620,0
2014-07-01,5.6166,5.6327,5.5763,5.5763,274348,0
2014-07-02,5.5763,5.6166,5.5442,5.5603,277831,0
2014-07-03,5.5684,5.5763,5.5281,5.5281,107327,0
2014-07-07,5.5362,5.5603,5.5362,5.5603,177002,0
2014-07-08,5.5603,5.6646,5.5442,5.6646,476060,0
2014-07-09,5.6327,5.6565,5.5923,5.6084,99207,0
2014-07-10,5.6006,5.6245,5.5923,5.6084,142927,0
2014-07-11,5.6204,5.6448,5.5966,5.6448,194085,0
2014-07-14,5.6364,5.6848,5.6288,5.6525,169731,0
2014-07-15,5.6448,5.6525,5.6204,5.6288,62347,0
2014-07-16,5.6288,5.6525,5.6288,5.6525,75969,0
2014-07-17,5.661,5.6848,5.6525,5.6772,273347,0
2014-07-18,5.661,5.661,5.6288,5.6364,86263,0
2014-07-21,5.661,5.6772,5.661,5.6688,126545,0
2014-07-22,5.6688,5.6848,5.6525,5.661,155723,0
2014-07-23,5.6772,5.6933,5.6688,5.6848,89287,0
2014-07-24,5.6848,5.7173,5.6848,5.7173,127248,0
2014-07-25,5.7252,5.7252,5.7093,5.7093,129128,0
2014-07-28,5.7093,5.7335,5.6848,5.7011,138915,0
2014-07-29,5.7173,5.7335,5.6933,5.7173,179229,0
2014-07-30,5.6933,5.7093,5.6848,5.6848,129616,0
2014-07-31,5.6772,5.6933,5.6127,5.6204,199542,0
2014-08-01,5.6525,5.6772,5.6204,5.6204,201251,0
2014-08-04,5.6364,5.6364,5.5642,5.5805,143661,0
2014-08-05,5.5805,5.5884,5.516,5.516,186066,0
2014-08-06,5.5243,5.6043,5.516,5.5966,250882,0
2014-08-07,5.6043,5.6043,5.516,5.5404,207807,0
2014-08-08,5.5725,5.5884,5.5482,5.5884,102198,0
2014-08-11,5.5725,5.5966,5.5725,5.5966,137884,0
2014-08-12,5.5884,5.5966,5.5725,5.5966,82779,0
2014-08-13,5.5922,5.6005,5.576,5.576,72214,0
2014-08-14,5.576,5.5922,5.576,5.576,51400,0
2014-08-15,5.5922,5.6085,5.5841,5.5841,143127,0
2014-08-18,5.576,5.6085,5.576,5.6085,171922,0
2014-08-19,5.6005,5.6167,5.5841,5.6167,110621,0
2014-08-20,5.6085,5.6085,5.5841,5.6085,112385,0
2014-08-21,5.6167,5.6248,5.6005,5.6005,138433,0
2014-08-22,5.5922,5.6085,5.5841,5.5922,104212,0
2014-08-25,5.5841,5.6005,5.5275,5.5275,228032,0
2014-08-26,5.5192,5.568,5.4869,5.568,220854,0
2014-08-27,5.5517,5.5922,5.5517,5.5922,170862,0
2014-08-28,5.5599,5.6005,5.5599,5.6005,194486,0
2014-08-29,5.5841,5.5922,5.568,5.5922,145538,0
2014-09-02,5.5922,5.5922,5.5517,5.5599,123757,0
2014-09-03,5.5517,5.576,5.5353,5.576,152542,0
2014-09-04,5.5599,5.576,5.5517,5.576,107910,0
2014-09-05,5.5435,5.5517,5.5115,5.5435,346720,0
2014-09-08,5.5115,5.5275,5.5115,5.5115,184191,0
2014-09-09,5.5031,5.5192,5.5031,5.5031,78177,0
2014-09-10,5.4956,5.5192,5.4795,5.5192,178026,0
2014-09-11,5.5238,5.5238,5.4991,5.5155,135941,0
2014-09-12,5.5155,5.5238,5.4991,5.5074,104224,0
2014-09-15,5.5155,5.5238,5.4991,5.5238,154974,0
2014-09-16,5.4991,5.5401,5.4991,5.5319,128087,0
2014-09-17,5.5481,5.5481,5.4829,5.5155,141586,0
2014-09-18,5.5238,5.5319,5.4829,5.4991,101265,0
2014-09-19,5.4991,5.5155,5.4913,5.5074,200302,0
2014-09-22,5.4991,5.5238,5.4829,5.4913,154904,0
2014-09-23,5.5074,5.5074,5.4749,5.4829,146132,0
2014-09-24,5.4749,5.5074,5.4749,5.5074,115995,0
2014-09-25,5.5238,5.5238,5.4666,5.4991,411298,0
2014-09-26,5.4749,5.5155,5.4666,5.5074,130081,0
2014-09-29,5.4829,5.4829,5.4422,5.4422,150012,0
2014-09-30,5.4422,5.4586,5.4341,5.4422,210794,0
2014-10-01,5.4503,5.4503,5.4341,5.4341,99313,0
2014-10-02,5.4259,5.4341,5.3933,5.4018,144905,0
2014-10-03,5.3933,5.4503,5.3933,5.4422,124880,0
2014-10-06,5.4503,5.4666,5.4503,5.4666,63022,0
2014-10-07,5.4666,5.4913,5.4422,5.4913,78555,0
2014-10-08,5.4749,5.5074,5.4666,5.5074,114286,0
2014-10-09,5.4749,5.4749,5.3854,5.4341,280249,0
2014-10-10,5.4382,5.4465,5.3893,5.4382,115715,0
2014-10-13,5.4382,5.4545,5.4054,5.4136,96239,0
2014-10-14,5.43,5.43,5.3569,5.3569,140630,0
2014-10-15,5.3407,5.3407,5.2174,5.2748,250398,0
2014-10-16,5.2419,5.3407,5.1849,5.3241,211173,0
2014-10-17,5.3569,5.3808,5.3075,5.3644,104935,0
2014-10-20,5.3316,5.4136,5.3316,5.3972,83159,0
2014-10-21,5.3808,5.4382,5.373,5.4382,80504,0
2014-10-22,5.4219,5.4382,5.4136,5.4136,79023,0
2014-10-23,5.4382,5.4707,5.43,5.4629,101429,0
2014-10-24,5.4382,5.4956,5.4382,5.487,149441,0
2014-10-27,5.487,5.5118,5.4795,5.4795,120165,0
2014-10-28,5.487,5.5853,5.4795,5.5772,417303,0
2014-10-29,5.5609,5.5772,5.5198,5.5198,102383,0
2014-10-30,5.5361,5.5361,5.4795,5.4795,113724,0
2014-10-31,5.5033,5.5281,5.4795,5.5198,103913,0
2014-11-03,5.5118,5.5444,5.5033,5.5198,109031,0
2014-11-04,5.5198,5.5361,5.4956,5.5281,82399,0
2014-11-05,5.5361,5.5361,5.487,5.4956,104433,0
2014-11-06,5.487,5.5198,5.4795,5.5033,220425,0
2014-11-07,5.4956,5.4956,5.4545,5.4795,84024,0
2014-11-10,5.4629,5.487,5.4629,5.487,89822,0
2014-11-11,5.487,5.4956,5.4465,5.4795,153350,0
2014-11-12,5.4666,5.4831,5.4502,5.4587,84126,0
2014-11-13,5.4587,5.4917,5.4339,5.4339,115270,0
2014-11-14,5.4421,5.4831,5.4421,5.4831,88969,0
2014-11-17,5.4339,5.4587,5.4339,5.4421,101622,0
2014-11-18,5.4255,5.4666,5.4255,5.4255,80840,0
2014-11-19,5.4255,5.4421,5.3926,5.4255,118419,0
2014-11-20,5.4011,5.4917,5.3926,5.4917,112665,0
2014-11-21,5.4917,5.5247,5.4666,5.4831,128998,0
2014-11-24,5.4917,5.5081,5.4502,5.4831,129201,0
2014-11-25,5.4587,5.5162,5.4587,5.5162,260599,0
2014-11-26,5.5081,5.5081,5.4587,5.4666,79874,0
2014-11-28,5.4666,5.5247,5.4421,5.5247,87352,0
2014-12-01,5.4996,5.4996,5.4421,5.4421,102609,0
2014-12-02,5.4421,5.4502,5.4255,5.4339,142121,0
2014-12-03,5.4176,5.4587,5.4011,5.4255,167984,0
2014-12-04,5.4255,5.5821,5.4011,5.5738,600712,0
2014-12-05,5.5412,5.5574,5.4666,5.4996,227437,0
2014-12-08,5.4752,5.4831,5.4255,5.4255,160143,0
2014-12-09,5.4421,5.4587,5.4092,5.4339,284704,0
2014-12-10,5.4176,5.4255,5.4092,5.4255,221983,0
2014-12-11,5.4215,5.4297,5.3967,5.3967,196003,0
2014-12-12,5.3392,5.3636,5.3305,5.3392,171130,0
2014-12-15,5.3225,5.3225,5.2812,5.2895,162165,0
2014-12-16,5.2483,5.2729,5.2063,5.2153,254348,0
2014-12-17,5.2063,5.3225,5.1821,5.3225,221937,0
2014-12-18,5.314,5.4132,5.2812,5.3225,419777,0
2014-12-19,5.314,5.3723,5.3058,5.347,228444,0
2014-12-22,5.3305,5.3392,5.2812,5.3225,308433,0
2014-12-23,5.3305,5.38,5.2977,5.38,172364,0
2014-12-24,5.3305,5.3723,5.3305,5.3392,131579,0
2014-12-26,5.3305,5.3636,5.3225,5.3225,113685,0
2014-12-29,5.3392,5.3558,5.3225,5.3558,97304,0
2014-12-30,5.3225,5.3558,5.2812,5.3305,272919,0
2014-12-31,5.3058,5.4132,5.3058,5.4132,408878,0
2015-01-02,5.3886,5.496,5.3723,5.496,223455,0
2015-01-05,5.4545,5.4545,5.3305,5.38,171694,0
2015-01-06,5.38,5.38,5.2729,5.2977,283671,0
2015-01-07,5.3058,5.3305,5.3058,5.314,187133,0
2015-01-08,5.3225,5.3723,5.314,5.3636,100568,0
2015-01-09,5.3723,5.38,5.3558,5.38,118376,0
2015-01-12,5.38,5.38,5.3558,5.38,105306,0
2015-01-13,5.3759,5.3759,5.3431,5.3595,116844,0
2015-01-14,5.2931,5.351,5.2931,5.3343,120729,0
2015-01-15,5.3343,5.3431,5.301,5.3265,76737,0
2015-01-16,5.301,5.3677,5.2931,5.3677,191479,0
2015-01-20,5.351,5.3677,5.3431,5.351,77671,0
2015-01-21,5.3431,5.3759,5.3431,5.3759,73357,0
2015-01-22,5.3844,5.4093,5.3677,5.3926,147070,0
2015-01-23,5.3844,5.4258,5.3677,5.4177,208159,0
2015-01-26,5.4177,5.4258,5.401,5.4093,120940,0
2015-01-27,5.3759,5.4093,5.3759,5.3926,39049,0
2015-01-28,5.3926,5.401,5.351,5.3759,89190,0
2015-01-29,5.3759,5.3759,5.3431,5.3677,73149,0
2015-01-30,5.3431,5.3759,5.3431,5.3595,33890,0
2015-02-02,5.3595,5.3759,5.351,5.3677,84236,0
2015-02-03,5.3595,5.4093,5.3595,5.3844,90672,0
2015-02-04,5.401,5.4093,5.3595,5.3844,132703,0
2015-02-05,5.401,5.4425,5.3926,5.4093,122965,0
2015-02-06,5.401,5.4093,5.3926,5.401,94340,0
2015-02-09,5.3844,5.4593,5.3844,5.4177,104237,0
2015-02-10,5.4177,5.4593,5.4093,5.4258,159930,0
2015-02-11,5.43,5.4467,5.4133,5.4467,66019,0
2015-02-12,5.4467,5.4717,5.4467,5.455,144332,0
2015-02-13,5.455,5.4802,5.455,5.4802,80189,0
2015-02-17,5.4802,5.4969,5.4467,5.4636,212724,0
2015-02-18,5.4636,5.4802,5.455,5.4802,156976,0
2015-02-19,5.4802,5.5135,5.4636,5.5135,136527,0
2015-02-20,5.5135,5.5555,5.4885,5.5555,148371,0
2015-02-23,5.5472,5.5974,5.5304,5.5805,207627,0
2015-02-24,5.5638,5.5974,5.5638,5.5974,94914,0
2015-02-25,5.5974,5.5974,5.5638,5.5638,92269,0
2015-02-26,5.5638,5.5889,5.5387,5.5387,159974,0
2015-02-27,5.5472,5.5638,5.5387,5.5472,89514,0
2015-03-02,5.5472,5.5805,5.5304,5.5722,70264,0
2015-03-03,5.5472,5.5974,5.5472,5.5974,77446,0
2015-03-04,5.5722,5.6222,5.5638,5.6222,113597,0
2015-03-05,5.5974,5.6055,5.5889,5.5974,80442,0
2015-03-06,5.5722,5.6141,5.5722,5.6141,203975,0
2015-03-09,5.5805,5.6388,5.5805,5.6141,106896,0
2015-03-10,5.6055,5.6388,5.5974,5.6306,124251,0
2015-03-11,5.6347,5.6514,5.6098,5.6347,83834,0
2015-03-12,5.7019,5.7019,5.5842,5.6011,237808,0
2015-03-13,5.5928,5.6098,5.5842,5.6011,69664,0
2015-03-16,5.6098,5.6098,5.5928,5.6098,83595,0
2015-03-17,5.5842,5.6098,5.5759,5.6098,91692,0
2015-03-18,5.6011,5.6011,5.5426,5.5928,137183,0
2015-03-19,5.5842,5.5842,5.5339,5.5674,82406,0
2015-03-20,5.5842,5.5842,5.5592,5.5674,198984,0
2015-03-23,5.5674,5.6098,5.5592,5.5842,164693,0
2015-03-24,5.5759,5.618,5.5759,5.6098,181837,0
2015-03-25,5.6098,5.6347,5.6011,5.6098,123962,0
2015-03-26,5.6098,5.6266,5.6011,5.618,145873,0
2015-03-27,5.6266,5.6266,5.6011,5.6098,116464,0
2015-03-30,5.6098,5.6266,5.6011,5.618,174932,0
2015-03-31,5.6011,5.6266,5.5928,5.5928,159846,0
2015-04-01,5.6098,5.618,5.5842,5.618,156711,0
2015-04-02,5.6011,5.6434,5.6011,5.618,165642,0
2015-04-06,5.618,5.6682,5.6011,5.6602,136826,0
2015-04-07,5.6434,5.7019,5.6434,5.685,138329,0
2015-04-08,5.677,5.6936,5.6682,5.685,59183,0
2015-04-09,5.6936,5.6936,5.6514,5.677,218847,0
2015-04-10,5.677,5.6936,5.6602,5.6602,96810,0
2015-04-13,5.6641,5.6895,5.6558,5.6895,99628,0
2015-04-14,5.6811,5.6895,5.6727,5.6811,87071,0
2015-04-15,5.6811,5.7063,5.6727,5.7063,122563,0
2015-04-16,5.698,5.7063,5.6727,5.6727,113806,0
2015-04-17,5.6895,5.698,5.6811,5.6811,59826,0
2015-04-20,5.698,5.7233,5.6811,5.6811,125454,0
2015-04-21,5.6895,5.7149,5.6895,5.698,153106,0
2015-04-22,5.6895,5.7402,5.6895,5.7149,109098,0
2015-04-23,5.732,5.7655,5.7149,5.7655,144170,0
2015-04-24,5.774,5.774,5.7149,5.7402,83788,0
2015-04-27,5.7402,5.7402,5.6895,5.6895,84582,0
2015-04-28,5.7149,5.7402,5.7063,5.7233,82924,0
2015-04-29,5.7149,5.732,5.7063,5.7063,59470,0
2015-04-30,5.698,5.7149,5.6895,5.698,67997,0
2015-05-01,5.7149,5.7233,5.6811,5.7063,112419,0
2015-05-04,5.6895,5.6895,5.6558,5.6641,187051,0
2015-05-05,5.6727,5.6727,5.6388,5.6727,159925,0
2015-05-06,5.6473,5.6727,5.6388,5.6558,184625,0
2015-05-07,5.6388,5.6811,5.6138,5.6727,193870,0
2015-05-08,5.6641,5.6641,5.6219,5.6388,148436,0
2015-05-11,5.6304,5.6641,5.6304,5.6641,119526,0
2015-05-12,5.6304,5.6558,5.6219,5.6558,140670,0
2015-05-13,5.6513,5.6602,5.6175,5.6513,125503,0
2015-05-14,5.6602,5.6772,5.6513,5.6684,131869,0
2015-05-15,5.6684,5.7195,5.6684,5.7025,187111,0
2015-05-18,5.694,5.7195,5.6854,5.7025,122193,0
2015-05-19,5.7108,5.7195,5.694,5.7195,115607,0
2015-05-20,5.7195,5.7279,5.694,5.694,70706,0
2015-05-21,5.7108,5.7279,5.7108,5.7195,70944,0
2015-05-22,5.7363,5.7363,5.6854,5.6854,98164,0
2015-05-26,5.6854,5.7195,5.6772,5.6854,77064,0
2015-05-27,5.7025,5.7195,5.6772,5.7195,89324,0
2015-05-28,5.7025,5.7279,5.694,5.7195,75862,0
2015-05-29,5.6602,5.7108,5.6602,5.7025,124443,0
2015-06-01,5.6854,5.7025,5.6772,5.6772,72921,0
2015-06-02,5.6684,5.694,5.6602,5.6854,76820,0
2015-06-03,5.6772,5.694,5.6772,5.6854,71887,0
2015-06-04,5.6602,5.6772,5.6175,5.6345,139881,0
2015-06-05,5.6345,5.6432,5.592,5.6432,177473,0
2015-06-08,5.6345,5.6345,5.6006,5.6006,116313,0
2015-06-09,5.6006,5.6262,5.592,5.592,151143,0
2015-06-10,5.5837,5.6092,5.5415,5.5584,144008,0
2015-06-11,5.571,5.5966,5.5454,5.5454,91369,0
2015-06-12,5.5282,5.571,5.5282,5.5539,104435,0
2015-06-15,5.5624,5.571,5.5282,5.5454,76893,0
2015-06-16,5.5454,5.5794,5.5454,5.5794,64119,0
2015-06-17,5.5624,5.5794,5.5624,5.571,36220,0
2015-06-18,5.571,5.5881,5.5539,5.5624,73728,0
2015-06-19,5.5539,5.571,5.5539,5.5539,107488,0
2015-06-22,5.5881,5.5881,5.571,5.5794,72088,0
2015-06-23,5.5881,5.6138,5.571,5.6138,112238,0
2015-06-24,5.6138,5.6138,5.571,5.571,84631,0
2015-06-25,5.571,5.571,5.4943,5.4943,139954,0
2015-06-26,5.5025,5.5025,5.4603,5.4603,116864,0
2015-06-29,5.4514,5.4685,5.4259,5.4259,113348,0
2015-06-30,5.4259,5.5025,5.4259,5.4603,123040,0
2015-07-01,5.5025,5.5282,5.4855,5.5282,93420,0
2015-07-02,5.5454,5.5454,5.5114,5.5454,35868,0
2015-07-06,5.5196,5.5624,5.5114,5.5624,30360,0
2015-07-07,5.5367,5.5367,5.4943,5.5025,62007,0
2015-07-08,5.4855,5.4943,5.4174,5.4174,543291,0
2015-07-09,5.4431,5.4514,5.4174,5.4174,538129,0
2015-07-10,5.4431,5.4943,5.4431,5.4943,203015,0
2015-07-13,5.4982,5.5156,5.49,5.49,52459,0
2015-07-14,5.49,5.5072,5.4727,5.4727,94485,0
2015-07-15,5.4727,5.4982,5.4727,5.4727,63049,0
2015-07-16,5.4812,5.5156,5.4812,5.4982,93964,0
2015-07-17,5.49,5.5072,5.4812,5.4982,100142,0
2015-07-20,5.49,5.4982,5.4642,5.4727,110166,0
2015-07-21,5.4642,5.4982,5.4642,5.4982,72511,0
2015-07-22,5.4727,5.4812,5.4555,5.4642,81721,0
2015-07-23,5.4727,5.4812,5.4298,5.4727,60506,0
2015-07-24,5.447,5.447,5.3526,5.3611,141058,0
2015-07-27,5.3871,5.3871,5.344,5.344,104103,0
2015-07-28,5.327,5.3611,5.3181,5.3526,146888,0
2015-07-29,5.344,5.4212,5.3354,5.4212,74726,0
2015-07-30,5.3871,5.4212,5.3784,5.4126,55492,0
2015-07-31,5.4126,5.447,5.3955,5.4384,52578,0
2015-08-03,5.4212,5.4555,5.4212,5.447,87744,0
2015-08-04,5.447,5.447,5.4212,5.4298,73561,0
2015-08-05,5.4298,5.447,5.4212,5.447,49079,0
2015-08-06,5.447,5.447,5.4041,5.4212,71664,0
2015-08-07,5.4126,5.4298,5.3698,5.3698,109231,0
2015-08-10,5.3784,5.3955,5.344,5.3526,78456,0
2015-08-11,5.344,5.3871,5.344,5.3871,70917,0
2015-08-12,5.3398,5.3828,5.3398,5.3828,34781,0
2015-08-13,5.3653,5.3912,5.3571,5.3741,50545,0
2015-08-14,5.3741,5.3828,5.3653,5.3653,31532,0
2015-08-17,5.3479,5.3571,5.3136,5.3223,85902,0
2015-08-18,5.3136,5.3223,5.2966,5.3051,69207,0
2015-08-19,5.2878,5.3308,5.2793,5.3308,84164,0
2015-08-20,5.3051,5.3398,5.2619,5.2705,123811,0
2015-08-21,5.2619,5.2705,5.2274,5.2359,149199,0
2015-08-24,5.1152,5.1754,4.9687,5.1239,301929,0
2015-08-25,5.1754,5.2186,5.1582,5.1844,139807,0
2015-08-26,5.1844,5.2274,5.1582,5.2017,117087,0
2015-08-27,5.2274,5.2619,5.2017,5.2274,101900,0
2015-08-28,5.2017,5.2793,5.2017,5.2793,61557,0
2015-08-31,5.2531,5.2705,5.2274,5.2619,100856,0
2015-09-01,5.2359,5.2619,5.2101,5.2101,113030,0
2015-09-02,5.2186,5.2619,5.2101,5.2274,148156,0
2015-09-03,5.2274,5.2447,5.2017,5.2359,128102,0
2015-09-04,5.2101,5.2447,5.2017,5.2359,69207,0
2015-09-08,5.2359,5.2705,5.2101,5.2274,170182,0
2015-09-09,5.2274,5.2359,5.2017,5.2017,73730,0
2015-09-10,5.2017,5.2531,5.1844,5.2186,108625,0
2015-09-11,5.2229,5.2405,5.2055,5.2229,32846,0
2015-09-14,5.2146,5.2229,5.2055,5.2055,44489,0
2015-09-15,5.1882,5.2146,5.1882,5.1974,51980,0
2015-09-16,5.2055,5.232,5.1882,5.232,83793,0
2015-09-17,5.2146,5.2578,5.2055,5.2491,77555,0
2015-09-18,5.2229,5.2578,5.2055,5.232,39419,0
2015-09-21,5.2055,5.2405,5.2055,5.2229,48064,0
2015-09-22,5.2055,5.2229,5.1882,5.2229,79989,0
2015-09-23,5.2146,5.2405,5.1974,5.1974,83331,0
2015-09-24,5.1974,5.2055,5.171,5.1799,88403,0
2015-09-25,5.1882,5.1974,5.171,5.1882,99007,0
2015-09-28,5.1882,5.1882,5.1365,5.1365,122127,0
2015-09-29,5.1365,5.1538,5.0843,5.1016,166202,0
2015-09-30,5.1016,5.1276,5.0755,5.1276,190058,0
2015-10-01,5.1191,5.1191,5.0322,5.0673,144648,0
2015-10-02,4.9804,5.0843,4.9714,5.0498,199627,0
2015-10-05,5.0406,5.0673,5.0322,5.058,155215,0
2015-10-06,5.058,5.0673,5.0322,5.0498,121020,0
2015-10-07,5.058,5.0843,5.0322,5.0755,173691,0
2015-10-08,5.0843,5.1448,5.0406,5.1448,224404,0
2015-10-09,5.1276,5.1974,5.1276,5.1799,182223,0
2015-10-12,5.1538,5.1882,5.1538,5.1799,38737,0
2015-10-13,5.1843,5.1843,5.1318,5.1577,146664,0
2015-10-14,5.1318,5.1403,5.0878,5.1318,196621,0
2015-10-15,5.1143,5.1318,5.0971,5.1318,121340,0
2015-10-16,5.1318,5.1494,5.0971,5.1403,81925,0
2015-10-19,5.1494,5.1843,5.123,5.123,73880,0
2015-10-20,5.123,5.1668,5.123,5.1494,79337,0
2015-10-21,5.1494,5.1577,5.1053,5.1318,127070,0
2015-10-22,5.1494,5.1843,5.1403,5.1403,164079,0
2015-10-23,5.1577,5.1843,5.1577,5.1843,48241,0
2015-10-26,5.1751,5.1927,5.1494,5.1668,116414,0
2015-10-27,5.1751,5.1843,5.1494,5.1751,104502,0
2015-10-28,5.1751,5.1927,5.1577,5.1751,94185,0
2015-10-29,5.1751,5.2017,5.1577,5.1927,77111,0
2015-10-30,5.1577,5.1751,5.1403,5.1668,95102,0
2015-11-02,5.1668,5.1751,5.123,5.1751,122446,0
2015-11-03,5.1577,5.1668,5.1318,5.1668,92468,0
2015-11-04,5.1494,5.1577,5.123,5.1318,97124,0
2015-11-05,5.1318,5.1494,5.1053,5.123,92351,0
2015-11-06,5.0971,5.1318,5.0444,5.123,133374,0
2015-11-09,5.1053,5.1053,5.0444,5.062,113269,0
2015-11-10,5.0314,5.084,5.0221,5.0488,125164,0
2015-11-11,5.0488,5.0575,4.9962,5.0221,195207,0
2015-11-12,5.0138,5.0488,4.9962,4.9962,143160,0
2015-11-13,5.0138,5.0138,4.9872,5.0047,166053,0
2015-11-16,4.9962,5.0221,4.9872,5.0138,51820,0
2015-11-17,5.0138,5.0221,4.9785,4.9872,73116,0
2015-11-18,4.9872,4.9962,4.9432,4.9697,148397,0
2015-11-19,4.9697,4.9962,4.9523,4.9697,156028,0
2015-11-20,4.9785,4.9962,4.9523,4.9962,132794,0
2015-11-23,5.0047,5.0138,4.9697,5.0047,121747,0
2015-11-24,4.9872,4.9962,4.9872,4.9962,79196,0
2015-11-25,4.9872,4.9962,4.9608,4.9962,105118,0
2015-11-27,5.0047,5.0314,4.9962,5.0221,114914,0
2015-11-30,5.0221,5.0399,5.0047,5.0221,137806,0
2015-12-01,5.0314,5.0488,4.9785,5.0221,148188,0
2015-12-02,5.0221,5.0488,5.0138,5.0138,132070,0
2015-12-03,5.0047,5.0047,4.9785,4.9785,75011,0
2015-12-04,4.9697,5.0221,4.9697,5.0221,127783,0
2015-12-07,5.0138,5.0138,4.9171,4.9608,247029,0
2015-12-08,4.9608,4.9785,4.9346,4.9608,116694,0
2015-12-09,4.9608,4.9697,4.8996,4.9257,166964,0
2015-12-10,4.8996,4.9082,4.873,4.8907,240420,0
2015-12-11,4.8643,4.8643,4.7591,4.7677,197484,0
2015-12-14,4.7591,4.7677,4.7152,4.7327,289865,0
2015-12-15,4.7502,4.8028,4.7327,4.7943,205116,0
2015-12-16,4.7851,4.8907,4.7677,4.8643,245090,0
2015-12-17,4.8554,4.9082,4.8554,4.8996,177212,0
2015-12-18,4.8996,4.9257,4.873,4.9082,293721,0
2015-12-21,4.9257,4.9523,4.8907,4.8996,279602,0
2015-12-22,4.8996,4.9785,4.8996,4.9608,302132,0
2015-12-23,4.9785,5.0314,4.9785,5.0221,211495,0
2015-12-24,5.0221,5.0575,4.9962,5.0488,94533,0
2015-12-28,5.0399,5.0399,4.9697,5.0047,329471,0
2015-12-29,4.9962,5.0314,4.9697,4.9962,335127,0
2015-12-30,4.9962,5.0575,4.9962,5.0399,297433,0
2015-12-31,5.0399,5.0749,5.0138,5.0666,289684,0
2016-01-04,5.0138,5.0488,4.9872,5.0488,91798,0
2016-01-05,5.0575,5.0575,5.0314,5.0399,64383,0
2016-01-06,5.0047,5.0749,5.0047,5.0575,98416,0
2016-01-07,5.0138,5.0357,4.9962,4.9962,243919,0
2016-01-08,4.9962,5.0221,4.9608,5.0138,163538,0
2016-01-11,4.9962,5.0138,4.9608,4.9785,164944,0
2016-01-12,4.9785,5.0221,4.9608,5.0047,156787,0
2016-01-13,5.0006,5.0038,4.921,4.921,250263,0
2016-01-14,4.8591,4.912,4.8414,4.868,264817,0
2016-01-15,4.8237,4.8237,4.7706,4.8146,189816,0
2016-01-19,4.8146,4.8324,4.7797,4.806,123265,0
2016-01-20,4.762,4.7706,4.6471,4.7352,319128,0
2016-01-21,4.7443,4.762,4.7089,4.7529,331347,0
2016-01-22,4.762,4.8034,4.7529,4.7973,129640,0
2016-01-25,4.806,4.806,4.7529,4.7529,126693,0
2016-01-26,4.7797,4.8237,4.762,4.8237,125629,0
2016-01-27,4.8146,4.8493,4.7882,4.7882,176659,0
2016-01-28,4.7973,4.9031,4.7973,4.9031,104270,0
2016-01-29,4.9121,4.921,4.8943,4.921,97227,0
2016-02-01,4.9298,4.9476,4.9031,4.9476,201916,0
2016-02-02,4.9476,4.9476,4.868,4.9031,122557,0
2016-02-03,4.921,4.921,4.868,4.9031,88733,0
2016-02-04,4.8768,4.8855,4.8324,4.8591,115762,0
2016-02-05,4.8591,4.8591,4.7882,4.7973,146915,0
2016-02-08,4.7706,4.7838,4.7266,4.7443,143710,0
2016-02-09,4.7177,4.7706,4.7089,4.7529,164441,0
2016-02-10,4.7575,4.7753,4.7217,4.7396,133552,0
2016-02-11,4.704,4.7217,4.6775,4.7131,133754,0
2016-02-12,4.7131,4.7396,4.6686,4.6686,205457,0
2016-02-16,4.7131,4.7131,4.6417,4.6596,101561,0
2016-02-17,4.6686,4.7309,4.6596,4.7131,82776,0
2016-02-18,4.7131,4.7217,4.6862,4.7217,150217,0
2016-02-19,4.6862,4.7487,4.6862,4.7309,127018,0
2016-02-22,4.7487,4.7487,4.7217,4.7309,152446,0
2016-02-23,4.7396,4.7396,4.6955,4.704,95470,0
2016-02-24,4.6775,4.7396,4.6596,4.7396,528693,0
2016-02-25,4.7131,4.7396,4.6919,4.7217,128258,0
2016-02-26,4.7217,4.7487,4.7217,4.7487,136210,0
2016-02-29,4.7396,4.7663,4.7396,4.7663,103842,0
2016-03-01,4.8018,4.8552,4.7753,4.8552,197017,0
2016-03-02,4.8552,4.873,4.811,4.873,226264,0
2016-03-03,4.8552,4.9264,4.8552,4.9264,162333,0
2016-03-04,4.9264,4.962,4.9176,4.9531,186749,0
2016-03-07,4.962,4.9886,4.9531,4.9886,63135,0
2016-03-08,4.9886,5.0156,4.9708,4.9886,94413,0
2016-03-09,5.0063,5.0866,5.0063,5.0866,196262,0
2016-03-10,5.0954,5.1042,5.042,5.0513,216331,0
2016-03-11,5.0732,5.109,5.0732,5.109,176787,0
2016-03-14,5.1269,5.2342,5.1181,5.2254,569389,0
2016-03-15,5.2167,5.252,5.1988,5.252,252239,0
2016-03-16,5.252,5.3327,5.2433,5.3149,322331,0
2016-03-17,5.2972,5.3418,5.2881,5.2881,242719,0
2016-03-18,5.2881,5.3241,5.2881,5.306,211284,0
2016-03-21,5.3241,5.3506,5.3149,5.3327,112157,0
2016-03-22,5.3241,5.3327,5.306,5.306,108838,0
2016-03-23,5.3149,5.3149,5.2433,5.2433,115090,0
2016-03-24,5.2433,5.2433,5.1628,5.1894,224861,0
2016-03-28,5.1894,5.1988,5.1448,5.1448,296124,0
2016-03-29,5.1628,5.2073,5.1448,5.1988,217339,0
2016-03-30,5.1894,5.27,5.1809,5.252,185090,0
2016-03-31,5.2254,5.2793,5.2254,5.2793,96628,0
2016-04-01,5.2793,5.2793,5.2342,5.2433,83808,0
2016-04-04,5.27,5.27,5.1809,5.1809,165880,0
2016-04-05,5.1716,5.1988,5.1539,5.1809,118106,0
2016-04-06,5.1988,5.2793,5.1809,5.252,163992,0
2016-04-07,5.2342,5.2613,5.225,5.2433,81010,0
2016-04-08,5.2254,5.2613,5.2254,5.2433,120745,0
2016-04-11,5.2433,5.306,5.2433,5.2881,167544,0
2016-04-12,5.2972,5.3596,5.2881,5.3506,265283,0
2016-04-13,5.3371,5.3553,5.3371,5.3553,59758,0
2016-04-14,5.3553,5.3597,5.2922,5.3192,126825,0
2016-04-15,5.3371,5.3371,5.2709,5.2829,177840,0
2016-04-18,5.2563,5.3103,5.2563,5.301,127416,0
2016-04-19,5.2922,5.3553,5.2922,5.3371,96924,0
2016-04-20,5.3192,5.3371,5.3103,5.3282,102445,0
2016-04-21,5.3282,5.3641,5.3282,5.3641,108954,0
2016-04-22,5.3641,5.3641,5.3461,5.3553,119919,0
2016-04-25,5.3371,5.4002,5.3282,5.3822,141566,0
2016-04-26,5.3641,5.4182,5.3553,5.4002,174752,0
2016-04-27,5.3822,5.4273,5.3822,5.4002,108242,0
2016-04-28,5.3822,5.4273,5.3733,5.3912,96794,0
2016-04-29,5.3912,5.4273,5.3822,5.4273,68567,0
2016-05-02,5.4273,5.4293,5.3641,5.4273,221170,0
2016-05-03,5.4182,5.4273,5.3553,5.4182,214354,0
2016-05-04,5.3912,5.4182,5.3461,5.3733,198474,0
2016-05-05,5.3912,5.4182,5.3641,5.3912,122347,0
2016-05-06,5.3733,5.3733,5.3461,5.3733,103686,0
2016-05-09,5.3553,5.4182,5.3282,5.4002,147988,0
2016-05-10,5.4002,5.4002,5.3553,5.3822,205030,0
2016-05-11,5.3958,5.4138,5.3235,5.3415,285901,0
2016-05-12,5.3415,5.3596,5.3235,5.3323,98801,0
2016-05-13,5.3596,5.4048,5.3323,5.3415,413481,0
2016-05-16,5.3505,5.3686,5.3323,5.3323,154782,0
2016-05-17,5.3686,5.3686,5.3235,5.3323,106426,0
2016-05-18,5.3235,5.3686,5.3143,5.3686,123232,0
2016-05-19,5.3415,5.3867,5.3053,5.3505,201815,0
2016-05-20,5.3415,5.4048,5.3415,5.4048,57783,0
2016-05-23,5.4048,5.4229,5.3958,5.3958,87731,0
2016-05-24,5.3958,5.432,5.3958,5.4138,112660,0
2016-05-25,5.4229,5.4681,5.4228,5.4593,138941,0
2016-05-26,5.4773,5.4773,5.432,5.45,144902,0
2016-05-27,5.45,5.4593,5.432,5.4411,93528,0
2016-05-31,5.4593,5.4773,5.4445,5.4773,177580,0
2016-06-01,5.4773,5.5043,5.4681,5.4955,99685,0
2016-06-02,5.5134,5.5226,5.4681,5.5043,146686,0
2016-06-03,5.5043,5.5078,5.4955,5.4955,59324,0
2016-06-06,5.5043,5.5408,5.4955,5.5226,94720,0
2016-06-07,5.5226,5.5408,5.4955,5.5408,147447,0
2016-06-08,5.5226,5.5497,5.5134,5.5497,200796,0
2016-06-09,5.5497,5.5769,5.5371,5.5676,195803,0
2016-06-10,5.5589,5.5857,5.5408,5.5769,162816,0
2016-06-13,5.5914,5.5914,5.5277,5.5277,65998,0
2016-06-14,5.5003,5.5366,5.5003,5.5184,77080,0
2016-06-15,5.5184,5.5458,5.5097,5.5111,74374,0
2016-06-16,5.5184,5.5277,5.473,5.4913,119723,0
2016-06-17,5.473,5.5003,5.4638,5.473,140064,0
2016-06-20,5.5097,5.5277,5.4914,5.5277,117889,0
2016-06-21,5.5097,5.5184,5.4808,5.482,126297,0
2016-06-22,5.5097,5.5097,5.482,5.5003,101861,0
2016-06-23,5.5184,5.555,5.5184,5.5457,111168,0
2016-06-24,5.473,5.5276,5.4547,5.482,243658,0
2016-06-27,5.482,5.482,5.3819,5.4093,116502,0
2016-06-28,5.4547,5.4548,5.3954,5.4365,93838,0
2016-06-29,5.4547,5.473,5.4458,5.4547,221681,0
2016-06-30,5.4547,5.5097,5.4547,5.5003,89449,0
2016-07-01,5.5184,5.5366,5.4914,5.5003,115062,0
2016-07-05,5.473,5.5003,5.4547,5.4638,159486,0
2016-07-06,5.473,5.5277,5.4638,5.5277,121403,0
2016-07-07,5.5097,5.5322,5.4914,5.5214,215182,0
2016-07-08,5.5366,5.555,5.5184,5.5184,106151,0
2016-07-11,5.5184,5.555,5.5184,5.5366,75822,0
2016-07-12,5.5458,5.5823,5.5458,5.5823,152568,0
2016-07-13,5.597,5.6244,5.5693,5.6062,237386,0
2016-07-14,5.6244,5.6244,5.5603,5.5878,151670,0
2016-07-15,5.597,5.597,5.5422,5.5603,126573,0
2016-07-18,5.5787,5.6152,5.5787,5.5878,89146,0
2016-07-19,5.6062,5.6244,5.6025,5.6244,96305,0
2016-07-20,5.6152,5.6428,5.6152,5.6428,148733,0
2016-07-21,5.6612,5.6884,5.6428,5.6612,121017,0
2016-07-22,5.6794,5.6884,5.6612,5.6794,63540,0
2016-07-25,5.6884,5.6884,5.6701,5.6701,37864,0
2016-07-26,5.6794,5.7068,5.6794,5.6979,68800,0
2016-07-27,5.7162,5.7252,5.6701,5.6884,90748,0
2016-07-28,5.7068,5.7252,5.6794,5.7252,117942,0
2016-07-29,5.7252,5.7252,5.6794,5.7252,231573,0
2016-08-01,5.7343,5.7343,5.6612,5.6612,122940,0
2016-08-02,5.6884,5.7068,5.6518,5.6701,150174,0
2016-08-03,5.6884,5.7252,5.6794,5.7252,102318,0
2016-08-04,5.7162,5.7243,5.6794,5.6979,93175,0
2016-08-05,5.7162,5.7252,5.6884,5.6884,125560,0
2016-08-08,5.6884,5.7162,5.6701,5.6701,113116,0
2016-08-09,5.6884,5.7068,5.6428,5.6428,98941,0
2016-08-10,5.6701,5.6701,5.6336,5.6336,132221,0
2016-08-11,5.639,5.6669,5.6345,5.6575,140611,0
2016-08-12,5.6669,5.7219,5.6669,5.7035,105200,0
2016-08-15,5.7129,5.7498,5.7129,5.7314,136953,0
2016-08-16,5.7314,5.747,5.7219,5.7335,55920,0
2016-08-17,5.7498,5.768,5.7405,5.768,110896,0
2016-08-18,5.7498,5.768,5.7498,5.7589,86969,0
2016-08-19,5.7589,5.7773,5.7589,5.7589,50626,0
2016-08-22,5.7773,5.8143,5.7773,5.8049,182309,0
2016-08-23,5.7865,5.8328,5.7773,5.7773,234131,0
2016-08-24,5.8049,5.8328,5.7773,5.8012,126951,0
2016-08-25,5.8143,5.8511,5.8049,5.8418,244462,0
2016-08-26,5.8328,5.8511,5.7865,5.8417,143308,0
2016-08-29,5.8511,5.8788,5.8328,5.8603,269897,0
2016-08-30,5.8511,5.8788,5.8297,5.8603,124299,0
2016-08-31,5.8418,5.8877,5.8328,5.8418,148295,0
2016-09-01,5.8692,5.8692,5.8143,5.8328,120419,0
2016-09-02,5.8603,5.8917,5.8328,5.8328,199335,0
2016-09-06,5.8511,5.8788,5.8049,5.8049,161187,0
2016-09-07,5.8143,5.8973,5.8143,5.8788,109202,0
2016-09-08,5.8603,5.9339,5.8511,5.9156,267713,0
2016-09-09,5.8692,5.9063,5.8511,5.8511,148759,0
2016-09-12,5.8328,5.8788,5.7865,5.8143,136315,0
2016-09-13,5.8396,5.8396,5.71,5.7285,317846,0
2016-09-14,5.7471,5.7914,5.7007,5.7747,132366,0
2016-09-15,5.7562,5.8025,5.7471,5.7657,156072,0
2016-09-16,5.7285,5.812,5.7285,5.7747,142235,0
2016-09-19,5.7657,5.821,5.7471,5.7657,157647,0
2016-09-20,5.812,5.8575,5.7933,5.8491,119861,0
2016-09-21,5.8305,5.8767,5.8305,5.8767,251171,0
2016-09-22,5.8954,5.9508,5.8676,5.9508,168774,0
2016-09-23,5.9416,5.9694,5.9416,5.9694,178693,0
2016-09-26,5.9603,5.9787,5.9508,5.9694,105081,0
2016-09-27,5.9694,6.0065,5.9603,6.0065,173229,0
2016-09-28,6.0159,6.0343,5.9974,6.0159,245240,0
2016-09-29,6.0251,6.0528,6.0065,6.0065,147389,0
2016-09-30,6.0343,6.1084,6.0299,6.0623,251092,0
2016-10-03,6.0898,6.0898,6.0343,6.0436,172115,0
2016-10-04,6.0714,6.0714,5.9974,5.9974,167755,0
2016-10-05,6.0251,6.0449,6.0065,6.0251,139493,0
2016-10-06,6.0251,6.0251,5.9832,5.9974,75209,0
2016-10-07,6.0159,6.0343,5.9974,6.0159,129162,0
2016-10-10,6.0343,6.0623,6.0251,6.0251,60296,0
2016-10-11,6.0436,6.0436,5.9887,6.0065,146566,0
2016-10-12,6.0228,6.0274,5.9949,5.9949,68949,0
2016-10-13,5.9949,6.004,5.9298,5.9576,142743,0
2016-10-14,5.9389,5.9668,5.9298,5.9298,121170,0
2016-10-17,5.9484,5.9668,5.911,5.9201,105301,0
2016-10-18,5.9201,5.9389,5.9016,5.9016,76552,0
2016-10-19,5.9298,5.9668,5.9298,5.9484,79760,0
2016-10-20,5.9298,5.9668,5.9298,5.9484,55742,0
2016-10-21,5.9668,6.0228,5.9576,6.004,166936,0
2016-10-24,6.0136,6.0415,5.9949,6.0228,121279,0
2016-10-25,6.0507,6.1253,6.0416,6.1066,212109,0
2016-10-26,6.1066,6.1252,6.0881,6.0881,163711,0
2016-10-27,6.1161,6.1253,6.0136,6.0323,206970,0
2016-10-28,5.9949,6.0136,5.9763,5.9949,154853,0
2016-10-31,5.9949,6.1347,5.9949,6.0694,173578,0
2016-11-01,6.0694,6.0789,5.9949,5.9949,75730,0
2016-11-02,5.9668,6.004,5.9201,5.9201,149449,0
2016-11-03,5.9298,5.9949,5.9298,5.9668,104830,0
2016-11-04,5.9389,6.0694,5.9389,6.0507,457550,0
2016-11-07,6.0507,6.0694,5.9856,6.004,271821,0
2016-11-08,5.9856,6.0136,5.9668,6.0136,105963,0
2016-11-09,5.9668,6.004,5.9389,5.9389,135916,0
2016-11-10,5.974,5.9929,5.8992,5.8992,173563,0
2016-11-11,5.8708,6.0773,5.8708,6.0397,190128,0
2016-11-14,6.0397,6.0773,6.0208,6.0208,208178,0
2016-11-15,6.0493,6.0866,6.0398,6.0678,148998,0
2016-11-16,6.0397,6.1054,6.0397,6.1054,118466,0
2016-11-17,6.0773,6.1335,6.0773,6.1054,135094,0
2016-11-18,6.0962,6.1617,6.0866,6.1149,229530,0
2016-11-21,6.124,6.1617,6.1149,6.1149,124082,0
2016-11-22,6.1429,6.1617,6.1149,6.1335,102570,0
2016-11-23,6.1429,6.1805,6.1335,6.1805,164333,0
2016-11-25,6.1805,6.1805,6.1687,6.1805,118507,0
2016-11-28,6.1897,6.1897,6.1617,6.1805,131585,0
2016-11-29,6.1711,6.1897,6.1617,6.1711,122882,0
2016-11-30,6.1805,6.1897,6.1054,6.124,413558,0
2016-12-01,6.1523,6.1897,6.124,6.1711,157475,0
2016-12-02,6.1711,6.1897,6.1523,6.1523,129163,0
2016-12-05,6.1805,6.1897,6.1711,6.1897,98654,0
2016-12-06,6.1897,6.2461,6.1711,6.2368,191473,0
2016-12-07,6.2085,6.3025,6.2085,6.2837,202484,0
2016-12-08,6.2928,6.3117,6.2741,6.2837,196719,0
2016-12-09,6.2837,6.3398,6.28,6.321,243399,0
2016-12-12,6.321,6.3773,6.2461,6.265,452054,0
2016-12-13,6.2737,6.3115,6.1606,6.2265,326803,0
2016-12-14,6.2455,6.2925,6.2265,6.2455,232654,0
2016-12-15,6.2645,6.3209,6.2645,6.3022,158364,0
2016-12-16,6.3209,6.3493,6.3022,6.3493,170854,0
2016-12-19,6.3586,6.4058,6.3398,6.3682,169045,0
2016-12-20,6.4058,6.4247,6.3209,6.3209,229275,0
2016-12-21,6.3586,6.3586,6.2925,6.3398,179482,0
2016-12-22,6.3586,6.3682,6.2925,6.3209,236788,0
2016-12-23,6.3493,6.3682,6.3209,6.3209,192760,0
2016-12-27,6.3305,6.3965,6.3305,6.3586,152395,0
2016-12-28,6.3871,6.4153,6.3871,6.4058,203059,0
2016-12-29,6.3775,6.4342,6.3586,6.3871,153891,0
2016-12-30,6.4153,6.4531,6.3965,6.4058,246512,0
2017-01-03,6.4531,6.5098,6.4247,6.4718,312531,0
2017-01-04,6.5002,6.5191,6.4718,6.5098,411501,0
2017-01-05,6.5191,6.5191,6.4625,6.5098,388435,0
2017-01-06,6.5002,6.5191,6.4718,6.5191,220761,0
2017-01-09,6.5191,6.6322,6.3965,6.4813,449440,0
2017-01-10,6.5098,6.5474,6.5002,6.5098,211598,0
2017-01-11,6.5566,6.5566,6.4807,6.4902,190830,0
2017-01-12,6.5187,6.5187,6.4713,6.5093,152966,0
2017-01-13,6.5282,6.5377,6.5187,6.5282,183486,0
2017-01-17,6.5187,6.5377,6.4996,6.5377,208778,0
2017-01-18,6.5472,6.5472,6.5187,6.5377,262251,0
2017-01-19,6.5472,6.5472,6.4902,6.5093,146924,0
2017-01-20,6.5282,6.5282,6.4523,6.4618,219190,0
2017-01-23,6.4902,6.5282,6.4807,6.4807,138208,0
2017-01-24,6.4996,6.566,6.4995,6.5472,290434,0
2017-01-25,6.566,6.5946,6.5472,6.5472,367988,0
2017-01-26,6.566,6.5757,6.5377,6.5566,240594,0
2017-01-27,6.566,6.5757,6.5377,6.5566,168742,0
2017-01-30,6.566,6.585,6.5282,6.5472,252629,0
2017-01-31,6.5377,6.5757,6.5282,6.5757,133900,0
2017-02-01,6.585,6.642,6.566,6.642,215476,0
2017-02-02,6.642,6.642,6.5946,6.6231,256030,0
2017-02-03,6.6324,6.642,6.566,6.6041,294487,0
2017-02-06,6.6231,6.6231,6.585,6.6136,156126,0
2017-02-07,6.6136,6.6324,6.601,6.6136,187440,0
2017-02-08,6.6324,6.6324,6.566,6.6041,208921,0
2017-02-09,6.6231,6.642,6.6136,6.6324,263935,0
2017-02-10,6.642,6.6514,6.5898,6.6136,254097,0
2017-02-13,6.6417,6.6511,6.6035,6.6321,258628,0
2017-02-14,6.6417,6.6511,6.5941,6.6511,164464,0
2017-02-15,6.6609,6.7179,6.6511,6.7085,279465,0
2017-02-16,6.7179,6.7179,6.6703,6.6988,173082,0
2017-02-17,6.7085,6.7277,6.6988,6.7179,147752,0
2017-02-21,6.7277,6.7467,6.6703,6.6703,224043,0
2017-02-22,6.68,6.6988,6.6703,6.6988,256250,0
2017-02-23,6.7179,6.7277,6.7083,6.7179,161978,0
2017-02-24,6.7277,6.7371,6.68,6.6895,262835,0
2017-02-27,6.7085,6.7277,6.6895,6.7179,140614,0
2017-02-28,6.7179,6.7945,6.7179,6.7945,253267,0
2017-03-01,6.8038,6.823,6.7848,6.7848,192682,0
2017-03-02,6.8135,6.8324,6.7945,6.8038,215999,0
2017-03-03,6.8038,6.8325,6.7945,6.8135,192668,0
2017-03-06,6.8135,6.8325,6.7562,6.7848,212884,0
2017-03-07,6.7945,6.7945,6.7657,6.7848,88923,0
2017-03-08,6.7753,6.7848,6.7371,6.7371,200804,0
2017-03-09,6.7371,6.7467,6.6417,6.6609,214028,0
2017-03-10,6.6609,6.6988,6.6609,6.6703,130512,0
2017-03-13,6.6603,6.7177,6.6602,6.6796,96624,0
2017-03-14,6.6698,6.7082,6.6219,6.6315,180485,0
2017-03-15,6.6411,6.6505,6.5642,6.6315,299888,0
2017-03-16,6.6315,6.6698,6.6315,6.6505,207179,0
2017-03-17,6.6698,6.7177,6.6505,6.6987,201125,0
2017-03-20,6.6987,6.737,6.6892,6.7275,161822,0
2017-03-21,6.7275,6.7275,6.6219,6.6219,121307,0
2017-03-22,6.6219,6.6698,6.6219,6.6698,85231,0
2017-03-23,6.6698,6.6891,6.6505,6.6796,101206,0
2017-03-24,6.6796,6.7177,6.6603,6.6698,128270,0
2017-03-27,6.6505,6.6698,6.5834,6.5932,314008,0
2017-03-28,6.6124,6.6315,6.6026,6.6315,141226,0
2017-03-29,6.6505,6.6603,6.6026,6.6219,140901,0
2017-03-30,6.6315,6.6411,6.5834,6.5932,151595,0
2017-03-31,6.5932,6.6219,6.5162,6.5162,326492,0
2017-04-03,6.5547,6.5834,6.5162,6.526,216566,0
2017-04-04,6.526,6.5834,6.5067,6.5834,123164,0
2017-04-05,6.5932,6.5932,6.5739,6.5739,148073,0
2017-04-06,6.5834,6.5834,6.526,6.5547,101922,0
2017-04-07,6.5547,6.5739,6.5355,6.5739,82488,0
2017-04-10,6.5932,6.5932,6.5547,6.5739,254683,0
2017-04-11,6.5734,6.6403,6.5734,6.6313,128479,0
2017-04-12,6.6313,6.641,6.6121,6.6121,98147,0
2017-04-13,6.6121,6.641,6.6121,6.6313,95566,0
2017-04-17,6.6313,6.641,6.583,6.583,87950,0
2017-04-18,6.6023,6.6313,6.6023,6.6217,89130,0
2017-04-19,6.6217,6.6988,6.6121,6.6121,186884,0
2017-04-20,6.6217,6.6797,6.6217,6.6797,61202,0
2017-04-21,6.6797,6.6988,6.6603,6.6988,117055,0
2017-04-24,6.7279,6.7375,6.6699,6.6893,116272,0
2017-04-25,6.6988,6.7279,6.6797,6.6988,174895,0
2017-04-26,6.6893,6.7375,6.6893,6.6988,93842,0
2017-04-27,6.6988,6.7375,6.6988,6.7279,100114,0
2017-04-28,6.7279,6.7375,6.6988,6.7375,83999,0
2017-05-01,6.7375,6.7375,6.7181,6.7181,117525,0
2017-05-02,6.7375,6.7375,6.6505,6.6797,201890,0
2017-05-03,6.6893,6.7176,6.6313,6.6988,168138,0
2017-05-04,6.7085,6.7085,6.6505,6.6699,118437,0
2017-05-05,6.6893,6.6893,6.6121,6.6505,114172,0
2017-05-08,6.6603,6.6699,6.6313,6.641,81814,0
2017-05-09,6.641,6.6988,6.641,6.6988,156494,0
2017-05-10,6.6893,6.7085,6.6603,6.7085,149423,0
2017-05-11,6.6692,6.7469,6.6692,6.708,100167,0
2017-05-12,6.708,6.7955,6.708,6.7372,193075,0
2017-05-15,6.7663,6.7663,6.708,6.708,71079,0
2017-05-16,6.7372,6.7566,6.708,6.708,88213,0
2017-05-17,6.6984,6.7177,6.6595,6.6887,90842,0
2017-05-18,6.6887,6.7177,6.6595,6.7177,128499,0
2017-05-19,6.7177,6.7177,6.6595,6.6692,89583,0
2017-05-22,6.6887,6.7469,6.679,6.7372,147803,0
2017-05-23,6.7372,6.7469,6.7177,6.7372,94795,0
2017-05-24,6.7372,6.7372,6.6887,6.7177,248025,0
2017-05-25,6.7372,6.7566,6.7177,6.7566,121151,0
2017-05-26,6.7566,6.776,6.708,6.7177,152589,0
2017-05-30,6.7177,6.7372,6.6984,6.7372,94120,0
2017-05-31,6.7372,6.7372,6.6644,6.6984,139245,0
2017-06-01,6.6984,6.7227,6.679,6.7177,91095,0
2017-06-02,6.7177,6.7177,6.6402,6.6402,123626,0
2017-06-05,6.679,6.6984,6.6595,6.6984,106922,0
2017-06-06,6.6984,6.708,6.679,6.708,50434,0
2017-06-07,6.708,6.7177,6.679,6.679,78280,0
2017-06-08,6.679,6.6984,6.6595,6.6984,59348,0
2017-06-09,6.6692,6.708,6.6692,6.6887,54954,0
2017-06-12,6.6887,6.776,6.6887,6.776,114898,0
2017-06-13,6.7853,6.7853,6.6974,6.756,107729,0
2017-06-14,6.756,6.756,6.7072,6.7365,46452,0
2017-06-15,6.7365,6.7365,6.6583,6.6877,81329,0
2017-06-16,6.6877,6.6877,6.6486,6.6877,71320,0
2017-06-19,6.6974,6.7267,6.6779,6.6877,116437,0
2017-06-20,6.6779,6.7169,6.6583,6.6681,163074,0
2017-06-21,6.6681,6.6974,6.6583,6.6583,56574,0
2017-06-22,6.6583,6.7072,6.6389,6.6779,293992,0
2017-06-23,6.6779,6.6779,6.5998,6.6389,168602,0
2017-06-26,6.6291,6.6583,6.5217,6.551,241657,0
2017-06-27,6.551,6.5608,6.4826,6.5412,300401,0
2017-06-28,6.5412,6.6193,6.5314,6.6193,161303,0
2017-06-29,6.5998,6.6095,6.5705,6.5803,57734,0
2017-06-30,6.6095,6.6583,6.5998,6.6583,75228,0
2017-07-03,6.6779,6.6779,6.6291,6.6583,67484,0
2017-07-05,6.6779,6.6779,6.6193,6.6681,48876,0
2017-07-06,6.6486,6.6681,6.6291,6.6583,98654,0
2017-07-07,6.6486,6.6779,6.6389,6.6583,85955,0
2017-07-10,6.6583,6.6779,6.6425,6.6779,67566,0
2017-07-11,6.6681,6.6779,6.6193,6.6389,100611,0
2017-07-12,6.6683,6.688,6.6192,6.6683,90886,0
2017-07-13,6.688,6.7076,6.6781,6.688,110991,0
2017-07-14,6.6978,6.7076,6.683,6.7076,19551,0
2017-07-17,6.688,6.7174,6.6192,6.629,207731,0
2017-07-18,6.6192,6.6978,6.6192,6.6389,116298,0
2017-07-19,6.6584,6.7272,6.6584,6.6781,76983,0
2017-07-20,6.688,6.7272,6.688,6.7174,51550,0
2017-07-21,6.7174,6.7371,6.688,6.7371,95260,0
2017-07-24,6.7174,6.7272,6.6978,6.6978,51498,0
2017-07-25,6.7174,6.7174,6.688,6.6978,41272,0
2017-07-26,6.7174,6.7469,6.7076,6.7174,66911,0
2017-07-27,6.7371,6.7567,6.7076,6.7174,39180,0
2017-07-28,6.7272,6.7469,6.7076,6.7076,56077,0
2017-07-31,6.7272,6.7469,6.6978,6.7076,143290,0
2017-08-01,6.7174,6.7469,6.6192,6.6487,460843,0
2017-08-02,6.6781,6.6781,6.629,6.6389,167923,0
2017-08-03,6.6389,6.6683,6.6192,6.6389,92157,0
2017-08-04,6.6389,6.6781,6.6192,6.6192,62097,0
2017-08-07,6.6487,6.6584,6.6192,6.6192,57175,0
2017-08-08,6.6192,6.6487,6.6192,6.6389,66969,0
2017-08-09,6.6389,6.6389,6.5505,6.5799,167142,0
2017-08-10,6.5996,6.5996,6.4032,6.4718,186884,0
2017-08-11,6.5114,6.541,6.373,6.541,94791,0
2017-08-14,6.551,6.6102,6.551,6.5904,133543,0
2017-08-15,6.6004,6.6004,6.5312,6.5608,74848,0
2017-08-16,6.551,6.6004,6.541,6.541,65196,0
2017-08-17,6.5707,6.5806,6.541,6.541,98931,0
2017-08-18,6.551,6.5806,6.5213,6.551,78999,0
2017-08-21,6.551,6.5806,6.5312,6.551,58301,0
2017-08-22,6.5707,6.5707,6.5312,6.551,58246,0
2017-08-23,6.5707,6.5806,6.551,6.5707,133657,0
2017-08-24,6.5806,6.5806,6.551,6.551,27271,0
2017-08-25,6.5608,6.5707,6.5312,6.5312,41072,0
2017-08-28,6.551,6.5707,6.5312,6.5707,101052,0
2017-08-29,6.551,6.5707,6.5213,6.5312,52980,0
2017-08-30,6.5312,6.551,6.5312,6.541,54421,0
2017-08-31,6.551,6.5707,6.5312,6.5608,81018,0
2017-09-01,6.5707,6.5806,6.5312,6.5707,60188,0
2017-09-05,6.5608,6.5707,6.4818,6.5114,111998,0
2017-09-06,6.5016,6.5213,6.4818,6.5016,53768,0
2017-09-07,6.5114,6.551,6.5114,6.551,48157,0
2017-09-08,6.5213,6.5213,6.4916,6.4916,64198,0
2017-09-11,6.5213,6.541,6.5016,6.5312,48342,0
2017-09-12,6.541,6.551,6.5114,6.5312,77873,0
2017-09-13,6.5213,6.551,6.5016,6.5114,70828,0
2017-09-14,6.5114,6.5313,6.5015,6.5015,30547,0
2017-09-15,6.5214,6.5511,6.4816,6.4915,122836,0
2017-09-18,6.4915,6.5313,6.4915,6.5015,127456,0
2017-09-19,6.5114,6.5412,6.4915,6.5412,131415,0
2017-09-20,6.5114,6.5412,6.5114,6.5214,91484,0
2017-09-21,6.5214,6.5611,6.5015,6.5611,158740,0
2017-09-22,6.5412,6.5909,6.5412,6.5909,110721,0
2017-09-25,6.581,6.6009,6.5611,6.581,95013,0
2017-09-26,6.581,6.6108,6.5611,6.5909,120170,0
2017-09-27,6.5909,6.6108,6.581,6.6009,88871,0
2017-09-28,6.6009,6.6307,6.5909,6.6208,149378,0
2017-09-29,6.6307,6.6605,6.6108,6.6506,148828,0
2017-10-02,6.6406,6.6705,6.6188,6.6506,83473,0
2017-10-03,6.6605,6.6605,6.6108,6.6605,55803,0
2017-10-04,6.6506,6.6704,6.6208,6.6605,99344,0
2017-10-05,6.6506,6.6904,6.6506,6.6804,88042,0
2017-10-06,6.6705,6.7102,6.6705,6.7102,72258,0
2017-10-09,6.7102,6.7411,6.7102,6.7301,54815,0
2017-10-10,6.7401,6.7699,6.7102,6.7401,95170,0
2017-10-11,6.75,6.7798,6.7401,6.75,109891,0
2017-10-12,6.75,6.77,6.75,6.77,75004,0
2017-10-13,6.77,6.79,6.76,6.76,68726,0
2017-10-16,6.79,6.81,6.77,6.79,111778,0
2017-10-17,6.77,6.79,6.76,6.76,24218,0
2017-10-18,6.76,6.78,6.7401,6.77,106487,0
2017-10-19,6.77,6.79,6.75,6.79,109425,0
2017-10-20,6.79,6.81,6.76,6.81,122282,0
2017-10-23,6.78,6.83,6.77,6.77,100358,0
2017-10-24,6.79,6.82,6.78,6.79,92033,0
2017-10-25,6.78,6.79,6.74,6.77,80431,0
2017-10-26,6.77,6.79,6.73,6.77,53990,0
2017-10-27,6.77,6.8,6.76,6.79,52168,0
2017-10-30,6.79,6.81,6.79,6.81,54879,0
2017-10-31,6.81,6.81,6.7701,6.78,50054,0
2017-11-01,6.78,6.81,6.74,6.75,84325,0
2017-11-02,6.76,6.78,6.727,6.78,108863,0
2017-11-03,6.78,6.78,6.74,6.74,72093,0
2017-11-06,6.75,6.75,6.71,6.72,91193,0
2017-11-07,6.72,6.74,6.72,6.74,82060,0
2017-11-08,6.75,6.75,6.7,6.71,81619,0
2017-11-09,6.7,6.7,6.62,6.63,158320,0
2017-11-10,6.63,6.65,6.5,6.56,292483,0
