Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.2298,5.2504,5.2156,5.237,29731,0
2005-02-28,5.2504,5.2571,5.223,5.2504,75139,0
2005-03-01,5.2571,5.2571,5.2156,5.223,35155,0
2005-03-02,5.1689,5.2431,5.1689,5.1892,42475,0
2005-03-03,5.1892,5.2431,5.1892,5.2431,19477,0
2005-03-04,5.2298,5.298,5.2298,5.2642,68840,0
2005-03-07,5.237,5.2914,5.237,5.2777,53459,0
2005-03-08,5.2642,5.305,5.2642,5.305,17718,0
2005-03-09,5.2777,5.2777,5.2026,5.2156,60484,0
2005-03-10,5.2101,5.237,5.2026,5.2026,16701,0
2005-03-11,5.2026,5.2642,5.1954,5.2571,25345,0
2005-03-14,5.2777,5.2777,5.1689,5.1892,47160,0
2005-03-15,5.2156,5.2504,5.1821,5.1892,44518,0
2005-03-16,5.2298,5.2571,5.2026,5.2571,24752,0
2005-03-17,5.2846,5.3118,5.2504,5.305,18894,0
2005-03-18,5.305,5.305,5.2156,5.2156,29010,0
2005-03-21,5.2504,5.2504,5.1548,5.1613,48038,0
2005-03-22,5.1821,5.2101,5.1481,5.1548,52144,0
2005-03-23,5.1209,5.1689,4.9979,5.0046,51700,0
2005-03-24,5.0319,5.0931,4.9979,5.0728,32072,0
2005-03-28,5.025,5.0931,5.0113,5.0455,32224,0
2005-03-29,5.0931,5.1073,5.0113,5.0182,41887,0
2005-03-30,5.0728,5.0728,4.9979,4.9979,44087,0
2005-03-31,4.9979,5.1003,4.9774,5.0182,89353,0
2005-04-01,5.025,5.0931,5.025,5.0931,33690,0
2005-04-04,5.0797,5.1954,5.0526,5.1613,29731,0
2005-04-05,5.0931,5.1481,5.0931,5.1136,40128,0
2005-04-06,5.025,5.1749,5.025,5.1408,32664,0
2005-04-07,5.0861,5.1343,5.0592,5.1073,45260,0
2005-04-08,5.0592,5.2026,5.0592,5.2026,44820,0
2005-04-11,5.1548,5.298,5.1548,5.237,54487,0
2005-04-12,5.2642,5.2914,5.1892,5.2914,45404,0
2005-04-13,5.298,5.305,5.2504,5.2504,46868,0
2005-04-14,5.2504,5.3391,5.2504,5.2642,91399,0
2005-04-15,5.2298,5.3118,5.2298,5.3118,51561,0
2005-04-18,5.2846,5.298,5.223,5.2914,116882,0
2005-04-19,5.2914,5.3118,5.2298,5.298,120691,0
2005-04-20,5.298,5.305,5.2709,5.2846,36321,0
2005-04-21,5.2504,5.298,5.1954,5.2571,73233,0
2005-04-22,5.2504,5.3118,5.2504,5.298,65327,0
2005-04-25,5.3187,5.3254,5.2642,5.2642,49506,0
2005-04-26,5.2504,5.3254,5.2504,5.2914,88760,0
2005-04-27,5.298,5.3323,5.2101,5.2642,68695,0
2005-04-28,5.2777,5.3118,5.2777,5.2846,337313,0
2005-04-29,5.2026,5.2777,5.2026,5.2709,55073,0
2005-05-02,5.2709,5.2709,5.2571,5.2642,20066,0
2005-05-03,5.2642,5.305,5.2642,5.305,31933,0
2005-05-04,5.2156,5.2846,5.2156,5.2777,21089,0
2005-05-05,5.2709,5.3187,5.2709,5.2846,25345,0
2005-05-06,5.2914,5.2914,5.2504,5.2846,12742,0
2005-05-09,5.2504,5.2709,5.2431,5.2642,14502,0
2005-05-10,5.2298,5.305,5.2298,5.305,43062,0
2005-05-11,5.298,5.3187,5.2846,5.2914,24752,0
2005-05-12,5.2846,5.3118,5.223,5.2914,44231,0
2005-05-13,5.2709,5.3323,5.2709,5.3254,78361,0
2005-05-16,5.3323,5.3459,5.3323,5.3391,21388,0
2005-05-17,5.3118,5.3527,5.3118,5.3459,36027,0
2005-05-18,5.3323,5.4071,5.3323,5.3527,45404,0
2005-05-19,5.3869,5.4347,5.3527,5.3727,84073,0
2005-05-20,5.3323,5.4071,5.3323,5.3803,39402,0
2005-05-23,5.4144,5.4278,5.3459,5.3527,94765,0
2005-05-24,5.3527,5.4006,5.3527,5.3727,30899,0
2005-05-25,5.3869,5.4006,5.3596,5.3596,41008,0
2005-05-26,5.3869,5.4347,5.3727,5.4278,61954,0
2005-05-27,5.3937,5.4347,5.3665,5.3803,38668,0
2005-05-31,5.3727,5.4483,5.3727,5.4347,52874,0
2005-06-01,5.3727,5.4144,5.3665,5.3665,56539,0
2005-06-02,5.4144,5.4483,5.3665,5.421,24311,0
2005-06-03,5.4071,5.4483,5.4071,5.4347,20648,0
2005-06-06,5.4483,5.4549,5.4071,5.4071,26360,0
2005-06-07,5.4071,5.4894,5.4071,5.4278,47896,0
2005-06-08,5.4144,5.4757,5.4144,5.4549,28117,0
2005-06-09,5.4549,5.4757,5.4549,5.4549,32958,0
2005-06-10,5.4549,5.4825,5.4278,5.4483,40717,0
2005-06-13,5.4549,5.4549,5.4417,5.4417,3511,0
2005-06-14,5.4483,5.4962,5.4483,5.4757,82164,0
2005-06-15,5.51,5.51,5.4549,5.4825,36615,0
2005-06-16,5.5163,5.5163,5.4549,5.4825,27093,0
2005-06-17,5.4894,5.5235,5.4689,5.4689,98428,0
2005-06-20,5.51,5.5506,5.4549,5.5235,88026,0
2005-06-21,5.5163,5.5713,5.4962,5.51,63564,0
2005-06-22,5.4825,5.5441,5.4278,5.51,57992,0
2005-06-23,5.5368,5.5368,5.503,5.51,20796,0
2005-06-24,5.5163,5.5235,5.51,5.5235,21236,0
2005-06-27,5.5368,5.5368,5.4894,5.5163,36471,0
2005-06-28,5.5368,5.5441,5.4962,5.503,44383,0
2005-06-29,5.4962,5.5713,5.4757,5.5646,84073,0
2005-06-30,5.5983,5.5983,5.4962,5.5575,155986,0
2005-07-01,5.5575,5.5575,5.5368,5.5441,35007,0
2005-07-05,5.5575,5.5914,5.5235,5.5304,26803,0
2005-07-06,5.5575,5.5575,5.4962,5.51,31197,0
2005-07-07,5.4962,5.5646,5.4962,5.5575,19918,0
2005-07-08,5.5575,5.5575,5.4757,5.5575,48477,0
2005-07-11,5.4962,5.5506,5.4962,5.503,66790,0
2005-07-12,5.4894,5.5778,5.4894,5.51,28411,0
2005-07-13,5.51,5.5575,5.4962,5.503,28271,0
2005-07-14,5.5163,5.5235,5.4689,5.4757,49067,0
2005-07-15,5.462,5.51,5.462,5.462,31197,0
2005-07-18,5.5163,5.5163,5.4549,5.4825,31346,0
2005-07-19,5.5163,5.5235,5.4483,5.4894,83924,0
2005-07-20,5.4894,5.5163,5.4825,5.503,25184,0
2005-07-21,5.5163,5.5235,5.462,5.4757,31786,0
2005-07-22,5.51,5.5235,5.4825,5.5235,16992,0
2005-07-25,5.4757,5.5304,5.462,5.51,29010,0
2005-07-26,5.5163,5.5441,5.4825,5.5441,39990,0
2005-07-27,5.5235,5.5441,5.503,5.5235,18746,0
2005-07-28,5.5506,5.5713,5.5304,5.5646,26360,0
2005-07-29,5.5441,5.5914,5.5304,5.5575,20358,0
2005-08-01,5.5575,5.5575,5.503,5.5163,31638,0
2005-08-02,5.5575,5.5851,5.5441,5.5851,25632,0
2005-08-03,5.5235,5.5575,5.5235,5.5368,7178,0
2005-08-04,5.5506,5.5778,5.4689,5.51,33536,0
2005-08-05,5.4757,5.5713,5.4757,5.4825,38953,0
2005-08-08,5.4825,5.5235,5.4757,5.4825,18746,0
2005-08-09,5.5304,5.5368,5.4549,5.4825,24020,0
2005-08-10,5.503,5.503,5.462,5.4689,20066,0
2005-08-11,5.4549,5.4894,5.4549,5.4825,15677,0
2005-08-12,5.4894,5.5235,5.462,5.5235,34279,0
2005-08-15,5.5575,5.5575,5.4483,5.5368,29584,0
2005-08-16,5.51,5.6532,5.4962,5.619,47745,0
2005-08-17,5.619,5.8651,5.5575,5.6327,77924,0
2005-08-18,5.7008,5.7008,5.5851,5.6532,50969,0
2005-08-19,5.6257,5.6806,5.6057,5.6121,32224,0
2005-08-22,5.5646,5.6394,5.5646,5.6327,26656,0
2005-08-23,5.6121,5.6668,5.6121,5.6668,13188,0
2005-08-24,5.7284,5.7284,5.5983,5.6394,47304,0
2005-08-25,5.6394,5.6872,5.6394,5.6872,35446,0
2005-08-26,5.7284,5.7284,5.6394,5.6464,35295,0
2005-08-29,5.6601,5.7214,5.6464,5.6532,37641,0
2005-08-30,5.6872,5.7147,5.4549,5.6394,143540,0
2005-08-31,5.6464,5.6601,5.5851,5.6257,56834,0
2005-09-01,5.6257,5.6532,5.619,5.6532,17434,0
2005-09-02,5.6668,5.7147,5.6257,5.6601,25918,0
2005-09-06,5.7008,5.749,5.6872,5.749,49651,0
2005-09-07,5.7554,5.7554,5.6872,5.6872,25918,0
2005-09-08,5.7418,5.749,5.7008,5.7076,18601,0
2005-09-09,5.6872,5.7554,5.6872,5.7284,28411,0
2005-09-12,5.7008,5.7284,5.6668,5.6944,17574,0
2005-09-13,5.6944,5.749,5.5646,5.6668,82901,0
2005-09-14,5.6806,5.6806,5.6057,5.6057,32958,0
2005-09-15,5.6257,5.6601,5.5304,5.5506,36762,0
2005-09-16,5.5575,5.5914,5.5304,5.5368,18894,0
2005-09-19,5.5646,5.5851,5.5163,5.5575,32369,0
2005-09-20,5.5778,5.6121,5.4689,5.51,52583,0
2005-09-21,5.5368,5.5713,5.5235,5.5506,37793,0
2005-09-22,5.5646,5.6121,5.5304,5.5575,35155,0
2005-09-23,5.5575,5.5914,5.4825,5.4825,40425,0
2005-09-26,5.4347,5.5851,5.4347,5.5646,56539,0
2005-09-27,5.6121,5.6394,5.5304,5.6394,70451,0
2005-09-28,5.6464,5.6944,5.6394,5.6668,52294,0
2005-09-29,5.7008,5.7008,5.6394,5.6806,44383,0
2005-09-30,5.6532,5.6806,5.6257,5.6464,29584,0
2005-10-03,5.6532,5.7759,5.6464,5.7554,42623,0
2005-10-04,5.7284,5.79,5.7008,5.7351,61372,0
2005-10-05,5.5983,5.7351,5.5983,5.6806,52725,0
2005-10-06,5.6806,5.7284,5.6668,5.6872,19918,0
2005-10-07,5.7284,5.7284,5.6532,5.7008,15966,0
2005-10-10,5.6601,5.7076,5.5983,5.6394,37793,0
2005-10-11,5.6738,5.6806,5.5983,5.6257,29879,0
2005-10-12,5.6257,5.7076,5.5441,5.5851,30465,0
2005-10-13,5.5713,5.6601,5.5441,5.6257,32072,0
2005-10-14,5.5163,5.6257,5.5163,5.6257,43502,0
2005-10-17,5.6394,5.6394,5.5368,5.5983,65762,0
2005-10-18,5.6464,5.7147,5.6257,5.6944,64744,0
2005-10-19,5.6601,5.6806,5.6257,5.6394,28561,0
2005-10-20,5.6327,5.7008,5.6327,5.6872,33690,0
2005-10-21,5.6601,5.7418,5.6601,5.6944,66935,0
2005-10-24,5.6601,5.7418,5.6601,5.7076,21529,0
2005-10-25,5.6601,5.7284,5.6601,5.7284,17284,0
2005-10-26,5.749,5.749,5.6327,5.6394,16549,0
2005-10-27,5.6257,5.7284,5.6257,5.7008,21388,0
2005-10-28,5.6464,5.7147,5.6394,5.7147,8351,0
2005-10-31,5.7008,5.7759,5.7008,5.7624,25184,0
2005-11-01,5.749,5.7624,5.6601,5.7554,61662,0
2005-11-02,5.7284,5.7284,5.6806,5.7284,19767,0
2005-11-03,5.7554,5.7624,5.7008,5.7284,60055,0
2005-11-04,5.749,5.7826,5.7147,5.7418,23725,0
2005-11-07,5.7008,5.8651,5.7008,5.8651,31638,0
2005-11-08,5.858,5.8651,5.7284,5.8171,47459,0
2005-11-09,5.8651,5.8651,5.6668,5.6668,64883,0
2005-11-10,5.6394,5.6806,5.4894,5.4894,136648,0
2005-11-11,5.5235,5.5575,5.3727,5.3869,189086,0
2005-11-14,5.3869,5.421,5.305,5.305,136944,0
2005-11-15,5.298,5.421,5.2846,5.3727,111024,0
2005-11-16,5.3937,5.4757,5.3869,5.462,59472,0
2005-11-17,5.5646,5.5646,5.4347,5.462,82604,0
2005-11-18,5.4483,5.462,5.4278,5.462,27093,0
2005-11-21,5.4825,5.4825,5.421,5.4825,54777,0
2005-11-22,5.4549,5.4825,5.4549,5.4549,39254,0
2005-11-23,5.4825,5.4825,5.4549,5.4757,31346,0
2005-11-25,5.4894,5.4894,5.462,5.4825,25055,0
2005-11-28,5.503,5.503,5.4757,5.4962,30899,0
2005-11-29,5.4962,5.5163,5.4757,5.4962,26360,0
2005-11-30,5.503,5.51,5.4894,5.4894,20510,0
2005-12-01,5.4894,5.5304,5.4894,5.5304,23293,0
2005-12-02,5.5304,5.5713,5.51,5.5646,78361,0
2005-12-05,5.5575,5.5646,5.5163,5.5235,20358,0
2005-12-06,5.51,5.5778,5.51,5.5506,54196,0
2005-12-07,5.51,5.5368,5.4962,5.503,18014,0
2005-12-08,5.503,5.5368,5.4278,5.5304,32807,0
2005-12-09,5.5368,5.619,5.4962,5.619,51119,0
2005-12-12,5.619,5.619,5.5368,5.5368,23136,0
2005-12-13,5.5368,5.5713,5.5235,5.5235,18746,0
2005-12-14,5.5235,5.5646,5.5163,5.5368,33096,0
2005-12-15,5.51,5.5646,5.51,5.5646,19192,0
2005-12-16,5.5368,5.5646,5.5304,5.5441,15084,0
2005-12-19,5.5235,5.5646,5.5235,5.5441,27093,0
2005-12-20,5.5575,5.5983,5.5304,5.5506,49358,0
2005-12-21,5.5575,5.6257,5.5575,5.6257,56539,0
2005-12-22,5.6532,5.7008,5.6057,5.7008,57412,0
2005-12-23,5.6944,5.8102,5.6738,5.8102,51853,0
2005-12-27,5.8102,5.8171,5.749,5.7968,48038,0
2005-12-28,5.6532,5.8511,5.6532,5.7968,69133,0
2005-12-29,5.8303,5.8379,5.749,5.8102,19918,0
2005-12-30,5.79,5.8511,5.7008,5.8171,41887,0
2006-01-03,5.8035,5.8102,5.6944,5.7968,82901,0
2006-01-04,5.7624,5.7968,5.7624,5.79,22117,0
2006-01-05,5.7624,5.8234,5.7624,5.8234,61810,0
2006-01-06,5.79,5.8651,5.7759,5.8511,35155,0
2006-01-09,5.8171,5.8511,5.79,5.8511,24020,0
2006-01-10,5.8171,5.8511,5.8102,5.8303,25345,0
2006-01-11,5.7968,5.8303,5.79,5.79,15677,0
2006-01-12,5.7214,5.79,5.7008,5.749,40282,0
2006-01-13,5.7284,5.7624,5.6944,5.7554,30759,0
2006-01-17,5.7624,5.7826,5.6806,5.6872,52294,0
2006-01-18,5.7351,5.7826,5.7351,5.7418,34712,0
2006-01-19,5.6464,5.7759,5.6464,5.7624,55073,0
2006-01-20,5.7624,5.7624,5.7008,5.7076,17574,0
2006-01-23,5.7624,5.8921,5.7418,5.8441,36178,0
2006-01-24,5.7968,5.8511,5.7759,5.7968,31053,0
2006-01-25,5.8303,5.8303,5.749,5.7968,33397,0
2006-01-26,5.7554,5.8102,5.7284,5.8035,40282,0
2006-01-27,5.7826,5.8234,5.7418,5.7826,31197,0
2006-01-30,5.8102,5.8171,5.7554,5.8102,17284,0
2006-01-31,5.7554,5.8234,5.7554,5.7693,13188,0
2006-02-01,5.7693,5.7693,5.7147,5.7554,23725,0
2006-02-02,5.7418,5.858,5.7351,5.8379,29584,0
2006-02-03,5.8855,5.8855,5.7284,5.7418,38953,0
2006-02-06,5.7418,5.8651,5.7418,5.7968,37931,0
2006-02-07,5.8511,5.9327,5.8035,5.8651,44087,0
2006-02-08,5.8855,5.9327,5.8782,5.8989,29731,0
2006-02-09,5.8651,5.9327,5.8651,5.9197,75573,0
2006-02-10,5.8716,5.9602,5.8716,5.9197,22117,0
2006-02-13,5.8989,5.9266,5.8989,5.9124,19477,0
2006-02-14,5.8989,5.9197,5.8651,5.8782,31786,0
2006-02-15,5.9059,5.9948,5.8782,5.9124,60638,0
2006-02-16,5.9124,5.9124,5.8921,5.8989,29297,0
2006-02-17,5.9266,6.0354,5.8651,5.9124,72353,0
2006-02-21,5.8855,5.9266,5.8855,5.8855,6734,0
2006-02-22,5.8782,5.9536,5.8441,5.8989,12454,0
2006-02-23,5.8651,5.9399,5.8651,5.8855,11574,0
2006-02-24,5.858,5.9266,5.8303,5.858,43937,0
2006-02-27,5.8303,5.9948,5.8303,5.9399,71029,0
2006-02-28,5.9399,6.2815,5.9399,5.9674,54777,0
2006-03-01,5.9399,5.9674,5.8989,5.8989,17876,0
2006-03-02,5.9469,5.9674,5.9469,5.9469,11574,0
2006-03-03,5.9469,5.9602,5.8441,5.8511,36762,0
2006-03-06,5.8441,5.9742,5.8303,5.8921,54045,0
2006-03-07,5.9197,5.9197,5.8234,5.8921,14798,0
2006-03-08,5.8921,5.9197,5.8782,5.8782,22261,0
2006-03-09,5.8855,5.9399,5.8855,5.9399,21388,0
2006-03-10,5.9399,5.9742,5.9327,5.9602,34856,0
2006-03-13,5.9469,5.9742,5.8921,5.9674,30465,0
2006-03-14,5.9674,5.9875,5.8303,5.9536,59176,0
2006-03-15,5.9399,5.9536,5.8441,5.8855,52436,0
2006-03-16,5.8716,5.9469,5.8716,5.9124,37931,0
2006-03-17,5.9399,5.9469,5.8782,5.8782,17284,0
2006-03-20,5.8855,5.9602,5.8855,5.9536,23725,0
2006-03-21,5.9266,5.9602,5.8855,5.8855,18601,0
2006-03-22,5.9197,5.9602,5.8171,5.8511,51991,0
2006-03-23,5.8511,5.8651,5.7968,5.8511,33397,0
2006-03-24,5.8441,5.8651,5.8234,5.8303,13768,0
2006-03-27,5.8511,5.8921,5.8379,5.8716,26360,0
2006-03-28,5.8855,5.9469,5.8651,5.9469,41887,0
2006-03-29,5.9399,6.0221,5.9327,6.0221,68255,0
2006-03-30,6.0152,6.0354,5.9536,5.9536,153209,0
2006-03-31,5.9197,6.0494,5.9197,6.0494,9375,0
2006-04-03,6.1105,6.1174,6.0079,6.0079,16255,0
2006-04-04,6.0016,6.0698,5.9469,5.9602,33982,0
2006-04-05,5.9536,5.9536,5.8782,5.8921,42623,0
2006-04-06,5.8921,5.9536,5.8921,5.9536,31053,0
2006-04-07,5.9399,5.9674,5.8511,5.8511,25918,0
2006-04-10,5.8035,5.9327,5.7284,5.9327,44673,0
2006-04-11,5.9197,5.9266,5.8379,5.858,13328,0
2006-04-12,5.8441,5.8921,5.8303,5.8379,14352,0
2006-04-13,5.8441,5.9124,5.8379,5.9059,17284,0
2006-04-17,5.9399,5.9399,5.8379,5.858,27680,0
2006-04-18,5.8651,5.9742,5.8651,5.9602,58874,0
2006-04-19,5.9807,5.9807,5.8989,5.9124,31786,0
2006-04-20,5.8651,5.9742,5.8651,5.9399,27093,0
2006-04-21,5.9948,5.9948,5.9197,5.9327,33252,0
2006-04-24,5.9197,6.0016,5.9059,5.9536,28854,0
2006-04-25,6.0152,6.0354,5.9124,5.9807,34279,0
2006-04-26,5.9674,5.9875,5.9197,5.9875,20948,0
2006-04-27,5.9875,6.2744,5.9674,6.1375,63860,0
2006-04-28,6.0698,6.1313,6.0559,6.0559,16255,0
2006-05-01,6.0152,6.1242,6.0152,6.1105,15818,0
2006-05-02,6.0762,6.1313,6.0628,6.1313,22850,0
2006-05-03,6.0559,6.0972,5.9602,6.0494,29010,0
2006-05-04,6.0833,6.1242,6.0221,6.0972,16992,0
2006-05-05,6.0494,6.1857,6.0286,6.1857,44820,0
2006-05-08,6.1375,6.1996,6.0494,6.1174,30319,0
2006-05-09,6.3085,6.3358,6.0762,6.172,70160,0
2006-05-10,6.1925,6.2264,6.0698,6.0972,42187,0
2006-05-11,6.0628,6.2063,6.0628,6.0899,72353,0
2006-05-12,6.145,6.165,6.0221,6.0698,26512,0
2006-05-15,6.0079,6.1375,5.9602,6.0494,47459,0
2006-05-16,6.1038,6.1038,5.9674,5.9674,36321,0
2006-05-17,6.0016,6.0286,5.9536,6.0016,30899,0
2006-05-18,6.0494,6.0494,5.9807,6.0079,36321,0
2006-05-19,6.0016,6.0559,5.9327,5.9327,53312,0
2006-05-22,6.1375,6.1375,5.9327,5.9399,56683,0
2006-05-23,5.9399,5.9807,5.9266,5.9266,33397,0
2006-05-24,5.8716,5.9602,5.8716,5.9266,34856,0
2006-05-25,5.8782,5.9602,5.8782,5.9536,24752,0
2006-05-26,5.9327,5.9536,5.9124,5.9197,15966,0
2006-05-30,5.9059,5.9536,5.8855,5.9469,50386,0
2006-05-31,5.9674,6.0698,5.9197,5.9742,38668,0
2006-06-01,5.9807,6.0698,5.9399,6.0016,59759,0
2006-06-02,6.0354,6.0628,6.0016,6.0286,34712,0
2006-06-05,5.9948,6.0762,5.9742,6.0079,47459,0
2006-06-06,5.9948,6.0221,5.9875,5.9875,19477,0
2006-06-07,6.0016,6.0286,5.9266,5.9674,32807,0
2006-06-08,5.9327,6.0016,5.8651,5.8782,28117,0
2006-06-09,5.8782,5.8921,5.8035,5.8651,23580,0
2006-06-12,5.8303,5.8716,5.7693,5.7968,26512,0
2006-06-13,5.7693,5.8441,5.7624,5.8035,30319,0
2006-06-14,5.8035,5.8171,5.749,5.7968,21388,0
2006-06-15,5.749,5.7968,5.7418,5.7826,14938,0
2006-06-16,5.8303,5.8651,5.7826,5.8303,26952,0
2006-06-19,5.8035,6.0354,5.8035,6.0221,87002,0
2006-06-20,6.0221,6.2063,6.0152,6.0698,52583,0
2006-06-21,6.1375,6.2264,6.0016,6.0079,60926,0
2006-06-22,5.9674,6.0628,5.8782,5.9327,63564,0
2006-06-23,5.9948,5.9948,5.8921,5.9742,14060,0
2006-06-26,6.172,6.172,5.8921,5.9124,51259,0
2006-06-27,5.9266,6.0354,5.9266,5.9875,41745,0
2006-06-28,5.9327,6.0972,5.9327,6.0422,61082,0
2006-06-29,6.0079,6.1313,6.0079,6.0628,169605,0
2006-06-30,6.0972,6.1925,6.0698,6.1857,34567,0
2006-07-03,6.2063,6.2675,6.1375,6.2403,28561,0
2006-07-05,6.1375,6.2063,6.1105,6.1585,36910,0
2006-07-06,6.1313,6.1375,6.1242,6.1313,24166,0
2006-07-07,6.1375,6.145,6.1313,6.1375,21089,0
2006-07-10,6.1375,6.145,6.0286,6.0494,53459,0
2006-07-11,6.0494,6.0972,6.0494,6.0494,21674,0
2006-07-12,6.0494,6.1105,6.0422,6.1105,30465,0
2006-07-13,6.1105,6.1375,6.0628,6.1105,97547,0
2006-07-14,6.1038,6.145,6.1038,6.1105,2638,0
2006-07-17,6.1375,6.1925,6.1105,6.172,17284,0
2006-07-18,6.2063,6.2063,6.0972,6.145,47304,0
2006-07-19,6.165,6.2609,6.165,6.1789,14060,0
2006-07-20,6.2199,6.2199,6.0899,6.1105,52294,0
2006-07-21,6.1313,6.1313,6.0972,6.1313,19033,0
2006-07-24,6.1375,6.1789,6.1038,6.1585,5562,0
2006-07-25,6.145,6.172,6.1375,6.145,13031,0
2006-07-26,6.145,6.4111,6.1375,6.2199,110576,0
2006-07-27,6.2063,6.3429,6.2063,6.213,36762,0
2006-07-28,6.2264,6.2403,6.1313,6.1313,47160,0
2006-07-31,6.1375,6.165,6.1242,6.1242,26221,0
2006-08-01,6.1105,6.1789,6.1038,6.1789,25779,0
2006-08-02,6.145,6.2744,6.145,6.2264,43937,0
2006-08-03,6.172,6.2472,6.172,6.2403,12742,0
2006-08-04,6.2403,6.3017,6.213,6.3017,27680,0
2006-08-07,6.2472,6.2744,6.2199,6.2609,29438,0
2006-08-08,6.2199,6.2882,6.2063,6.2675,11861,0
2006-08-09,6.2199,6.3085,6.213,6.3085,19192,0
2006-08-10,6.3085,6.3085,6.2542,6.2948,22704,0
2006-08-11,6.2609,6.3017,6.2472,6.2609,14210,0
2006-08-14,6.2609,6.3292,6.2609,6.2744,47600,0
2006-08-15,6.2948,6.3429,6.2675,6.3429,49651,0
2006-08-16,6.356,6.404,6.3153,6.404,33690,0
2006-08-17,6.4451,6.5133,6.3085,6.3221,28854,0
2006-08-18,6.3768,6.3768,6.2948,6.3221,27979,0
2006-08-21,6.3904,6.4179,6.3085,6.356,22411,0
2006-08-22,6.3358,6.356,6.2542,6.3153,15966,0
2006-08-23,6.2744,6.3499,6.2744,6.3085,9958,0
2006-08-24,6.3085,6.356,6.2815,6.2882,17135,0
2006-08-25,6.3221,6.3499,6.2472,6.3017,42037,0
2006-08-28,6.356,6.356,6.3085,6.356,23725,0
2006-08-29,6.2948,6.3429,6.2882,6.3221,13031,0
2006-08-30,6.2542,6.3839,6.2542,6.3085,10393,0
2006-08-31,6.2403,6.3358,6.2403,6.2882,22850,0
2006-09-01,6.2744,6.3292,6.2744,6.3153,17434,0
2006-09-05,6.3429,6.3904,6.2815,6.3221,33252,0
2006-09-06,6.3358,6.3358,6.1996,6.1996,13619,0
2006-09-07,6.1996,6.2744,6.1925,6.2063,12742,0
2006-09-08,6.2063,6.2882,6.2063,6.2264,16408,0
2006-09-11,6.2542,6.2815,6.213,6.2542,20066,0
2006-09-12,6.3221,6.3221,6.2542,6.2882,32958,0
2006-09-13,6.2264,6.3153,6.2199,6.3153,20796,0
2006-09-14,6.3085,6.404,6.2199,6.3085,66935,0
2006-09-15,6.3085,6.3085,6.2199,6.2948,73233,0
2006-09-18,6.2948,6.2948,6.2063,6.2815,32072,0
2006-09-19,6.3017,6.3017,6.2199,6.2337,61222,0
2006-09-20,6.2744,6.2815,6.2063,6.2264,23725,0
2006-09-21,6.213,6.2609,6.1996,6.2472,26803,0
2006-09-22,6.1925,6.2472,6.1925,6.2337,46137,0
2006-09-25,6.165,6.2744,6.165,6.2675,50831,0
2006-09-26,6.1996,6.2675,6.1516,6.2199,19331,0
2006-09-27,6.2199,6.2472,6.1789,6.2403,36615,0
2006-09-28,6.2063,6.2472,6.1516,6.2199,20948,0
2006-09-29,6.2199,6.2744,6.213,6.2609,77189,0
2006-10-02,6.2609,6.2744,6.2542,6.2609,16992,0
2006-10-03,6.2609,6.3085,6.2609,6.2744,34125,0
2006-10-04,6.2542,6.2542,6.1789,6.2403,58586,0
2006-10-05,6.2264,6.2542,6.1857,6.2403,14502,0
2006-10-06,6.2264,6.2264,6.1585,6.1789,36178,0
2006-10-09,6.1789,6.2403,6.165,6.165,52583,0
2006-10-10,6.172,6.213,6.172,6.213,27245,0
2006-10-11,6.165,6.1857,6.1585,6.1585,50239,0
2006-10-12,6.1585,6.1857,6.1375,6.1789,48921,0
2006-10-13,6.1789,6.1789,6.0899,6.0972,73669,0
2006-10-16,6.0972,6.1375,6.0833,6.1313,44820,0
2006-10-17,6.1375,6.172,6.1313,6.165,60055,0
2006-10-18,6.165,6.2472,6.145,6.145,49651,0
2006-10-19,6.1516,6.2337,6.1174,6.1925,69870,0
2006-10-20,6.2403,6.2403,6.1375,6.1789,26952,0
2006-10-23,6.1789,6.2403,6.1516,6.2063,60193,0
2006-10-24,6.2199,6.2542,6.172,6.2542,31786,0
2006-10-25,6.1857,6.2542,6.1857,6.2542,26221,0
2006-10-26,6.2337,6.2948,6.2337,6.2948,28561,0
2006-10-27,6.2264,6.3017,6.2264,6.2675,27245,0
2006-10-30,6.2337,6.3085,6.2337,6.3085,41157,0
2006-10-31,6.3017,6.3085,6.2609,6.2675,19033,0
2006-11-01,6.2609,6.3085,6.2542,6.3017,16408,0
2006-11-02,6.2337,6.3221,6.2337,6.2675,32224,0
2006-11-03,6.2815,6.3017,6.2675,6.3017,5862,0
2006-11-06,6.2744,6.3085,6.2542,6.2675,17284,0
2006-11-07,6.2815,6.3085,6.2744,6.2948,28411,0
2006-11-08,6.2472,6.3221,6.2403,6.3221,23879,0
2006-11-09,6.3085,6.3221,6.2744,6.2815,45551,0
2006-11-10,6.2948,6.3429,6.2948,6.3221,35739,0
2006-11-13,6.356,6.356,6.3017,6.3153,36321,0
2006-11-14,6.3153,6.4179,6.3085,6.4179,60788,0
2006-11-15,6.4179,6.4722,6.3499,6.3635,62103,0
2006-11-16,6.4111,6.4111,6.3292,6.3499,65033,0
2006-11-17,6.3976,6.4244,6.3292,6.3976,21674,0
2006-11-20,6.466,6.466,6.3221,6.3697,26803,0
2006-11-21,6.356,6.404,6.3499,6.404,27093,0
2006-11-22,6.404,6.404,6.3635,6.3976,23437,0
2006-11-24,6.3499,6.3768,6.3499,6.3768,1464,0
2006-11-27,6.4111,6.4111,6.3768,6.3839,37641,0
2006-11-28,6.4315,6.4315,6.3429,6.3429,65762,0
2006-11-29,6.3499,6.4315,6.3499,6.404,23136,0
2006-11-30,6.4451,6.4451,6.3429,6.3839,48336,0
2006-12-01,6.3635,6.4519,6.3635,6.4519,18601,0
2006-12-04,6.4722,6.4722,6.4111,6.466,19192,0
2006-12-05,6.3976,6.4931,6.3976,6.4931,85683,0
2006-12-06,6.4931,6.4931,6.4451,6.4931,28706,0
2006-12-07,6.4179,6.4861,6.4179,6.4451,24457,0
2006-12-08,6.4722,6.4722,6.3904,6.4315,23437,0
2006-12-11,6.3976,6.4519,6.3976,6.4519,22411,0
2006-12-12,6.4519,6.466,6.4111,6.4451,44518,0
2006-12-13,6.4179,6.5068,6.4179,6.4792,17434,0
2006-12-14,6.4792,6.4995,6.3904,6.4584,47304,0
2006-12-15,6.4519,6.4584,6.4111,6.4179,24311,0
2006-12-18,6.4861,6.4861,6.4451,6.4792,23725,0
2006-12-19,6.4179,6.4931,6.4179,6.4519,20510,0
2006-12-20,6.4315,6.555,6.4179,6.5203,58874,0
2006-12-21,6.555,6.6703,6.5133,6.5681,43358,0
2006-12-22,6.6091,6.6497,6.4995,6.5068,33252,0
2006-12-26,6.4584,6.5609,6.4584,6.5609,32664,0
2006-12-27,6.4931,6.5818,6.4931,6.555,32072,0
2006-12-28,6.6021,6.6091,6.5475,6.5475,17876,0
2006-12-29,6.5475,6.5953,6.5475,6.5818,16835,0
2007-01-03,6.4995,6.5818,6.4931,6.5818,12889,0
2007-01-04,6.5406,6.5406,6.4584,6.527,39990,0
2007-01-05,6.4584,6.555,6.4584,6.5068,31933,0
2007-01-08,6.5133,6.5751,6.4931,6.4931,37349,0
2007-01-09,6.4931,6.5133,6.4931,6.4995,4105,0
2007-01-10,6.4931,6.4931,6.4383,6.4519,20510,0
2007-01-11,6.466,6.4931,6.4111,6.466,28117,0
2007-01-12,6.4995,6.5883,6.4931,6.5341,18014,0
2007-01-16,6.5203,6.6021,6.4995,6.5406,62252,0
2007-01-17,6.4931,6.5406,6.2744,6.4931,48921,0
2007-01-18,6.4931,6.5475,6.4861,6.5475,33834,0
2007-01-19,6.5341,6.5751,6.4722,6.5068,43796,0
2007-01-22,6.5406,6.6021,6.4995,6.5681,22999,0
2007-01-23,6.636,6.6497,6.5751,6.5751,53900,0
2007-01-24,6.5883,6.5883,6.5341,6.5341,20215,0
2007-01-25,6.4792,6.555,6.4792,6.555,73965,0
2007-01-26,6.5203,6.5681,6.4722,6.555,21388,0
2007-01-29,6.5818,6.5818,6.5203,6.5203,35155,0
2007-01-30,6.5133,6.5681,6.4995,6.5609,39990,0
2007-01-31,6.5341,6.5609,6.4931,6.5406,50679,0
2007-02-01,6.5341,6.555,6.5068,6.555,58152,0
2007-02-02,6.527,6.555,6.5203,6.5203,49358,0
2007-02-05,6.5203,6.527,6.5068,6.527,25184,0
2007-02-06,6.5203,6.527,6.5133,6.5203,46428,0
2007-02-07,6.4792,6.5133,6.4792,6.4931,53022,0
2007-02-08,6.4861,6.5068,6.4792,6.4931,24020,0
2007-02-09,6.5203,6.5203,6.4519,6.5068,29731,0
2007-02-12,6.5203,6.5203,6.4519,6.466,24457,0
2007-02-13,6.466,6.4931,6.4383,6.4861,20358,0
2007-02-14,6.4383,6.4584,6.4111,6.4244,78794,0
2007-02-15,6.4244,6.4792,6.4244,6.4584,17135,0
2007-02-16,6.4584,6.4931,6.4451,6.4722,35446,0
2007-02-20,6.4315,6.4931,6.4315,6.4451,51119,0
2007-02-21,6.4244,6.4931,6.3768,6.4179,62252,0
2007-02-22,6.4244,6.4519,6.3976,6.4451,55657,0
2007-02-23,6.4584,6.4584,6.3904,6.4451,31053,0
2007-02-26,6.4179,6.4584,6.4179,6.4584,33252,0
2007-02-27,6.4584,6.4792,6.4383,6.4584,10393,0
2007-02-28,6.4244,6.4995,6.4244,6.466,55509,0
2007-03-01,6.466,6.5203,6.4519,6.5068,30759,0
2007-03-02,6.4861,6.4861,6.4584,6.4722,58440,0
2007-03-05,6.4519,6.4995,6.4519,6.4861,16701,0
2007-03-06,6.4861,6.4995,6.4722,6.4861,33397,0
2007-03-07,6.4451,6.5203,6.4383,6.5203,41448,0
2007-03-08,6.4861,6.527,6.4792,6.527,30023,0
2007-03-09,6.5203,6.5203,6.466,6.4995,44518,0
2007-03-12,6.4792,6.5475,6.4792,6.5203,64744,0
2007-03-13,6.5203,6.5341,6.466,6.5341,22117,0
2007-03-14,6.5341,6.5818,6.4995,6.5341,42037,0
2007-03-15,6.5068,6.5341,6.4931,6.527,26360,0
2007-03-16,6.5068,6.5341,6.5068,6.5133,10989,0
2007-03-19,6.4931,6.5609,6.4931,6.5341,43062,0
2007-03-20,6.5068,6.555,6.5068,6.5203,21967,0
2007-03-21,6.527,6.5818,6.5203,6.5475,27680,0
2007-03-22,6.5818,6.6021,6.5475,6.5681,38377,0
2007-03-23,6.5406,6.555,6.5133,6.5475,49358,0
2007-03-26,6.5406,6.6228,6.5406,6.6091,47020,0
2007-03-27,6.5818,6.6497,6.5751,6.6091,55073,0
2007-03-28,6.6703,6.6703,6.6228,6.636,9958,0
2007-03-29,6.6497,6.6843,6.6432,6.6568,30759,0
2007-03-30,6.6157,6.6843,6.6157,6.6638,73533,0
2007-04-02,6.6773,6.7182,6.6432,6.6497,30023,0
2007-04-03,6.6497,6.7116,6.6228,6.6297,32513,0
2007-04-04,6.6297,6.6843,6.6157,6.6773,31053,0
2007-04-05,6.6568,6.691,6.6432,6.691,14641,0
2007-04-09,6.6843,6.6843,6.636,6.6432,19631,0
2007-04-10,6.6432,6.6843,6.636,6.6703,10254,0
2007-04-11,6.6773,6.7116,6.6773,6.7116,44673,0
2007-04-12,6.7182,6.7182,6.6568,6.6568,41887,0
2007-04-13,6.6432,6.6843,6.6432,6.6703,20796,0
2007-04-16,6.6978,6.7457,6.6773,6.7182,46581,0
2007-04-17,6.7182,6.725,6.6843,6.7182,17284,0
2007-04-18,6.6978,6.725,6.6497,6.6703,21826,0
2007-04-19,6.6703,6.725,6.6703,6.7116,32369,0
2007-04-20,6.725,6.7525,6.6773,6.7525,26929,0
2007-04-23,6.7867,6.8141,6.7867,6.8071,47020,0
2007-04-24,6.7725,6.8754,6.6703,6.8754,40717,0
2007-04-25,6.8204,6.8754,6.8071,6.8278,31053,0
2007-04-26,6.8545,6.8545,6.7867,6.8204,43937,0
2007-04-27,6.8687,6.8754,6.7798,6.8204,61810,0
2007-04-30,6.8204,6.8479,6.8071,6.8204,25632,0
2007-05-01,6.8754,6.882,6.8204,6.8204,31053,0
2007-05-02,6.8141,6.882,6.8141,6.882,22704,0
2007-05-03,6.8341,6.8955,6.8341,6.8545,13920,0
2007-05-04,6.8754,6.882,6.8411,6.8616,10546,0
2007-05-07,6.8545,6.9094,6.8411,6.8479,41448,0
2007-05-08,6.8341,6.8687,6.8204,6.8411,56242,0
2007-05-09,6.8545,6.882,6.8204,6.8204,30319,0
2007-05-10,6.8071,6.8687,6.7798,6.7798,76900,0
2007-05-11,6.7935,6.8891,6.7935,6.8891,37793,0
2007-05-14,6.8616,6.8891,6.8411,6.8479,31488,0
2007-05-15,6.8071,6.8341,6.7935,6.7935,70597,0
2007-05-16,6.7935,6.8071,6.7798,6.7798,40573,0
2007-05-17,6.7867,6.8278,6.7593,6.7867,57125,0
2007-05-18,6.7867,6.8071,6.7798,6.7798,16992,0
2007-05-21,6.7999,6.7999,6.7663,6.7663,12742,0
2007-05-22,6.7725,6.7725,6.7525,6.7593,31638,0
2007-05-23,6.7525,6.7525,6.6432,6.6703,53022,0
2007-05-24,6.636,6.6843,6.6157,6.6157,40573,0
2007-05-25,6.5883,6.6157,6.5818,6.6021,34416,0
2007-05-29,6.6157,6.6638,6.6091,6.6638,26360,0
2007-05-30,6.6703,6.6703,6.6157,6.6157,22261,0
2007-05-31,6.5953,6.6228,6.5953,6.6021,16835,0
2007-06-01,6.6021,6.6228,6.5953,6.5953,8785,0
2007-06-04,6.6091,6.6497,6.6021,6.6021,27382,0
2007-06-05,6.6432,6.6432,6.5818,6.5953,21826,0
2007-06-06,6.5609,6.5681,6.5341,6.5341,15235,0
2007-06-07,6.5203,6.5203,6.4792,6.5133,30171,0
2007-06-08,6.5068,6.5068,6.4722,6.4722,15966,0
2007-06-11,6.4861,6.4861,6.3768,6.4383,29438,0
2007-06-12,6.3904,6.3904,6.2744,6.3153,47896,0
2007-06-13,6.3153,6.3153,6.2609,6.3153,26656,0
2007-06-14,6.2744,6.3429,6.2744,6.2744,25055,0
2007-06-15,6.3358,6.3904,6.2948,6.3635,34712,0
2007-06-18,6.4111,6.527,6.2815,6.2948,58440,0
2007-06-19,6.3085,6.3499,6.3085,6.3429,21236,0
2007-06-20,6.3635,6.3697,6.3085,6.3292,25918,0
2007-06-21,6.3904,6.4451,6.3429,6.3904,29438,0
2007-06-22,6.404,6.404,6.3768,6.3839,6592,0
2007-06-25,6.3768,6.4111,6.3292,6.3839,18311,0
2007-06-26,6.3429,6.4111,6.3429,6.4111,18014,0
2007-06-27,6.3768,6.4451,6.3697,6.3697,40128,0
2007-06-28,6.3839,6.4315,6.356,6.4111,17574,0
2007-06-29,6.4111,6.4111,6.3976,6.3976,12602,0
2007-07-02,6.3697,6.3976,6.356,6.3904,19631,0
2007-07-03,6.3635,6.4244,6.3635,6.3839,15235,0
2007-07-05,6.3768,6.3904,6.3292,6.356,15526,0
2007-07-06,6.3221,6.3358,6.3153,6.3358,4393,0
2007-07-09,6.3085,6.3429,6.3085,6.3221,10989,0
2007-07-10,6.3153,6.356,6.3153,6.3292,36027,0
2007-07-11,6.3153,6.3429,6.2744,6.3085,50969,0
2007-07-12,6.2882,6.3292,6.2744,6.2744,23725,0
2007-07-13,6.2744,6.3358,6.2472,6.3358,26656,0
2007-07-16,6.3085,6.3499,6.2815,6.3499,17434,0
2007-07-17,6.3085,6.3976,6.2882,6.3839,26656,0
2007-07-18,6.3358,6.3635,6.3085,6.3499,29010,0
2007-07-19,6.3499,6.5133,6.3499,6.4179,42623,0
2007-07-20,6.4584,6.4584,6.3635,6.3839,15380,0
2007-07-23,6.356,6.4111,6.3499,6.3499,24020,0
2007-07-24,6.3358,6.3635,6.2403,6.2472,38953,0
2007-07-25,6.2403,6.2403,6.145,6.145,37641,0
2007-07-26,6.1038,6.165,5.8303,6.1313,76163,0
2007-07-27,6.1038,6.2264,6.1038,6.1516,31488,0
2007-07-30,6.165,6.165,6.0762,6.1105,44673,0
2007-07-31,6.0628,6.404,6.0559,6.0698,57857,0
2007-08-01,6.0698,6.0698,5.9327,5.9674,38953,0
2007-08-02,5.9469,5.9807,5.8651,5.8855,45846,0
2007-08-03,5.8716,5.8989,5.8234,5.8651,21674,0
2007-08-06,5.8921,5.8921,5.8379,5.8441,21529,0
2007-08-07,5.8102,5.8234,5.7968,5.8234,35007,0
2007-08-08,5.7968,5.8171,5.7968,5.7968,38222,0
2007-08-09,5.7826,5.7826,5.6738,5.7418,71185,0
2007-08-10,5.5575,5.6601,5.5441,5.6532,128893,0
2007-08-13,5.6257,5.6738,5.6057,5.6327,16408,0
2007-08-14,5.6806,5.6872,5.6464,5.6872,36910,0
2007-08-15,5.6057,5.6327,5.5304,5.619,80263,0
2007-08-16,5.4549,5.6257,5.4549,5.5441,96667,0
2007-08-17,5.6394,5.7284,5.5778,5.7284,72791,0
2007-08-20,5.7693,7.0936,5.7693,6.0833,168880,0
2007-08-21,5.8651,6.0354,5.8651,6.0016,30759,0
2007-08-22,6.0354,6.2063,6.0354,6.0698,55951,0
2007-08-23,6.2063,6.2063,6.0016,6.1038,88903,0
2007-08-24,6.1313,6.1375,6.0354,6.0698,23879,0
2007-08-27,6.0833,6.4111,6.0559,6.2472,146760,0
2007-08-28,6.3768,6.3768,6.1925,6.1925,14060,0
2007-08-29,6.1857,6.2675,6.1375,6.2337,22999,0
2007-08-30,6.1925,6.2199,6.1789,6.1996,7764,0
2007-08-31,6.1996,6.2337,6.1925,6.2337,8199,0
2007-09-04,6.2063,6.2744,6.1789,6.2403,15084,0
2007-09-05,6.2264,6.2403,6.145,6.2264,31786,0
2007-09-06,6.2337,6.3085,6.2264,6.2744,34279,0
2007-09-07,6.2542,6.3017,6.1789,6.2337,20648,0
2007-09-10,6.213,6.3429,6.213,6.3292,43648,0
2007-09-11,6.3292,6.3292,6.2744,6.2744,7910,0
2007-09-12,6.2403,6.2403,6.1105,6.145,29010,0
2007-09-13,6.1789,6.1789,5.9674,5.9948,41008,0
2007-09-14,6.0016,6.3085,5.9948,6.0422,29879,0
2007-09-17,6.0833,6.0972,6.0354,6.0354,19331,0
2007-09-18,6.0559,6.1038,5.9875,6.0559,18311,0
2007-09-19,5.9875,6.0016,5.9327,5.9536,27680,0
2007-09-20,5.8716,6.0354,5.858,5.9059,61372,0
2007-09-21,5.9059,6.0016,5.8651,5.9948,28854,0
2007-09-24,5.9674,6.0559,5.9674,6.0559,32224,0
2007-09-25,6.0559,6.0628,6.0286,6.0354,13476,0
2007-09-26,5.9327,5.9807,5.8035,5.8441,52436,0
2007-09-27,5.8035,5.8441,5.7624,5.7826,56242,0
2007-09-28,5.8035,5.8171,5.7076,5.7076,37497,0
2007-10-01,5.6668,5.6944,5.6464,5.6872,40282,0
2007-10-02,5.6944,5.7076,5.6944,5.7076,20215,0
2007-10-03,5.6464,5.7076,5.619,5.6327,56099,0
2007-10-04,5.6327,5.6327,5.5646,5.5914,43796,0
2007-10-05,5.5914,5.5914,5.4757,5.503,60347,0
2007-10-08,5.4962,5.5235,5.462,5.462,48038,0
2007-10-09,5.462,5.5163,5.4417,5.4549,76456,0
2007-10-10,5.4549,5.4549,5.4278,5.4417,57707,0
2007-10-11,5.4417,5.4483,5.421,5.4483,18452,0
2007-10-12,5.421,5.4483,5.3596,5.4483,48336,0
2007-10-15,5.421,5.4278,5.3727,5.4278,29879,0
2007-10-16,5.4278,5.4417,5.3937,5.421,22553,0
2007-10-17,5.421,5.421,5.3727,5.3869,18601,0
2007-10-18,5.4144,5.4144,5.3665,5.3803,22704,0
2007-10-19,5.4144,5.421,5.3727,5.4006,22261,0
2007-10-22,5.4006,5.4006,5.3254,5.3596,50239,0
2007-10-23,5.3803,5.4006,5.3254,5.3323,51119,0
2007-10-24,5.3527,5.3937,5.3254,5.3323,33690,0
2007-10-25,5.3254,5.3391,5.2914,5.3118,35155,0
2007-10-26,5.2914,5.3187,5.223,5.2298,35446,0
2007-10-29,5.2156,5.3118,5.2101,5.2914,74545,0
2007-10-30,5.305,5.3187,5.2914,5.2914,34279,0
2007-10-31,5.3187,5.3254,5.305,5.3187,35890,0
2007-11-01,5.3323,5.3323,5.2571,5.305,18746,0
2007-11-02,5.3323,5.3459,5.2571,5.3459,24020,0
2007-11-05,5.2642,5.3527,5.2571,5.3527,21967,0
2007-11-06,5.3527,5.3527,5.237,5.2709,50969,0
2007-11-07,5.2504,5.2777,5.1749,5.2431,79679,0
2007-11-08,5.2298,5.2298,5.1408,5.1749,45991,0
2007-11-09,5.1209,5.1548,5.1003,5.1481,28706,0
2007-11-12,5.1003,5.1689,5.0797,5.1003,105019,0
2007-11-13,5.0113,5.1073,5.0113,5.025,146027,0
2007-11-14,5.0182,5.0455,4.9979,5.025,36178,0
2007-11-15,4.9841,4.9841,4.9634,4.9774,35295,0
2007-11-16,4.9295,4.9841,4.9226,4.9841,29731,0
2007-11-19,5.4825,5.4825,4.9774,5.0931,69424,0
2007-11-20,5.0931,5.1343,4.8405,5.1343,98278,0
2007-11-21,5.0592,5.1821,4.9979,5.1613,61662,0
2007-11-23,5.1613,5.1613,5.1003,5.1548,5421,0
2007-11-26,5.0728,5.1954,5.0728,5.1548,62547,0
2007-11-27,5.1749,5.2026,4.9022,5.1275,84954,0
2007-11-28,5.1343,5.1821,5.1275,5.1689,30171,0
2007-11-29,5.2156,5.2156,5.0931,5.1343,64443,0
2007-11-30,5.1821,5.3118,5.1408,5.223,62979,0
2007-12-03,5.2156,5.2709,5.1548,5.2026,38524,0
2007-12-04,5.1548,5.1954,5.0931,5.1481,45260,0
2007-12-05,5.1275,5.1343,5.0797,5.1136,42475,0
2007-12-06,5.1136,5.1481,5.025,5.0797,80263,0
2007-12-07,5.0797,5.0861,4.9841,5.0455,92420,0
2007-12-10,5.0455,5.0728,5.0182,5.0455,36615,0
2007-12-11,5.1003,5.1003,5.0319,5.0455,106479,0
2007-12-12,4.9979,5.0728,4.9432,4.9774,181912,0
2007-12-13,4.9503,5.0455,4.9295,5.025,96085,0
2007-12-14,4.9774,5.0455,4.9634,4.9979,31053,0
2007-12-17,4.9979,5.025,4.909,4.9155,112779,0
2007-12-18,4.9634,5.0526,4.9155,5.025,122595,0
2007-12-19,5.0455,5.0797,4.9432,5.0113,57707,0
2007-12-20,5.0455,5.0455,4.909,4.9432,75724,0
2007-12-21,4.9155,5.0046,4.8743,4.9295,76015,0
2007-12-24,4.909,4.9226,4.9022,4.9022,76163,0
2007-12-26,4.9022,5.0046,4.8743,4.9363,217645,0
2007-12-27,4.909,5.0046,4.9022,4.9022,239332,0
2007-12-28,4.8816,4.9363,4.8743,4.8743,124353,0
2007-12-31,4.8743,4.9703,4.8685,4.9226,124522,0
2008-01-02,4.9908,4.9908,4.9295,4.9703,52250,0
2008-01-03,5.0046,5.1073,5.0046,5.0592,55059,0
2008-01-04,5.1003,5.1343,5.0319,5.0797,61516,0
2008-01-07,5.1275,5.1821,5.1136,5.1821,58152,0
2008-01-08,5.223,5.2571,5.1954,5.2156,39254,0
2008-01-09,5.1954,5.2504,5.1954,5.223,40717,0
2008-01-10,5.223,5.2914,5.223,5.2504,59759,0
2008-01-11,5.2571,5.2571,5.2026,5.2431,55073,0
2008-01-14,5.1821,5.3665,5.0659,5.2571,105160,0
2008-01-15,5.305,5.3391,5.2642,5.305,24457,0
2008-01-16,5.3323,5.3323,5.2571,5.3118,30682,0
2008-01-17,5.3254,5.3254,5.237,5.2504,33834,0
2008-01-18,5.2846,5.3187,5.0182,5.1073,113947,0
2008-01-22,5.0526,5.1343,5.0455,5.1343,42770,0
2008-01-23,5.2026,5.3187,5.2026,5.2642,67961,0
2008-01-24,5.3118,5.3118,5.2431,5.2777,60788,0
2008-01-25,5.2709,5.3254,5.1821,5.237,52874,0
2008-01-28,5.2846,5.305,5.2156,5.298,43205,0
2008-01-29,5.298,5.3323,5.298,5.3118,40425,0
2008-01-30,5.2846,5.3187,5.237,5.298,30759,0
2008-01-31,5.298,5.3118,5.2642,5.2642,35890,0
2008-02-01,5.2642,5.3118,5.2298,5.298,30023,0
2008-02-04,5.298,5.6668,5.223,5.2504,142079,0
2008-02-05,5.223,5.3187,5.223,5.2914,47600,0
2008-02-06,5.2504,5.2777,5.1954,5.2026,45696,0
2008-02-07,5.237,5.5646,5.2101,5.2431,29010,0
2008-02-08,5.237,5.2777,5.223,5.2709,38377,0
2008-02-11,5.2914,5.2914,5.2026,5.2777,38953,0
2008-02-12,5.2914,5.3665,5.2777,5.3391,70160,0
2008-02-13,5.3391,5.3391,5.1821,5.2642,65048,0
2008-02-14,5.2709,5.2709,5.1073,5.1073,97988,0
2008-02-15,5.0797,5.1136,4.9774,5.0526,76360,0
2008-02-19,5.0797,5.1548,5.0728,5.1548,49651,0
2008-02-20,5.1548,5.2026,5.1408,5.1481,51119,0
2008-02-21,5.2026,5.2709,5.1343,5.1821,48629,0
2008-02-22,5.1954,5.1954,5.1209,5.1749,36762,0
2008-02-25,5.1275,5.1548,5.1136,5.1481,62547,0
2008-02-26,5.1821,5.2026,5.1209,5.1343,40128,0
2008-02-27,5.1209,5.1343,5.0526,5.0592,73090,0
2008-02-28,5.0113,5.0455,4.9908,4.9908,64301,0
2008-02-29,4.9908,4.9908,4.9155,4.9295,57412,0
2008-03-03,4.9432,5.7826,4.9432,5.1136,224680,0
2008-03-04,5.1073,5.2642,5.1003,5.1892,59906,0
2008-03-05,5.1892,5.3118,5.0931,5.1548,141047,0
2008-03-06,5.1749,5.2156,5.1073,5.1073,52874,0
2008-03-07,5.1136,5.2504,5.1073,5.2504,34279,0
2008-03-10,5.2504,5.2709,5.0797,5.0861,49506,0
2008-03-11,5.1073,5.2026,5.0455,5.0455,32393,0
2008-03-12,5.2846,5.2846,5.0455,5.0455,39254,0
2008-03-13,5.0455,5.2101,4.9634,5.1749,45113,0
2008-03-14,5.1136,5.2101,5.0526,5.1136,39302,0
2008-03-17,5.1689,5.1821,4.9634,5.0797,45133,0
2008-03-18,5.1613,5.223,4.9568,5.0592,49506,0
2008-03-19,5.0455,5.1689,4.9841,5.0182,57568,0
2008-03-20,5.0797,5.1689,5.0797,5.1689,30465,0
2008-03-24,5.237,5.2431,5.1275,5.1821,51700,0
2008-03-25,5.0931,5.1821,5.0931,5.1749,44087,0
2008-03-26,5.1275,5.2642,5.1275,5.2642,43937,0
2008-03-27,5.2156,5.2504,5.1481,5.1481,32664,0
2008-03-28,5.1821,5.2431,5.1749,5.1954,20948,0
2008-03-31,5.237,5.3391,5.1613,5.1689,29438,0
2008-04-01,5.2156,5.2777,5.2156,5.2709,35739,0
2008-04-02,5.2156,5.2156,5.1892,5.2156,37641,0
2008-04-03,5.237,5.2846,5.1954,5.2504,51853,0
2008-04-04,5.2504,5.2504,5.2156,5.2156,16992,0
2008-04-07,5.1343,5.2431,5.1343,5.2431,63425,0
2008-04-08,5.2431,5.2431,5.1954,5.1954,24020,0
2008-04-09,5.237,5.2431,5.1954,5.2431,15084,0
2008-04-10,5.2431,5.2846,5.223,5.2846,16332,0
2008-04-11,5.305,5.6394,5.2156,5.3323,73656,0
2008-04-14,5.3323,5.3665,5.298,5.3323,19631,0
2008-04-15,5.305,5.4144,5.2846,5.3596,78197,0
2008-04-16,5.3118,5.3869,5.3118,5.3596,19678,0
2008-04-17,5.3665,5.4483,5.3665,5.4483,28561,0
2008-04-18,5.3869,5.5575,5.3869,5.51,40201,0
2008-04-21,5.4894,5.5914,5.4894,5.5163,30614,0
2008-04-22,5.5441,5.619,5.4825,5.4894,52436,0
2008-04-23,5.4071,5.462,5.4071,5.462,44820,0
2008-04-24,5.4417,5.5163,5.3727,5.421,84215,0
2008-04-25,5.4417,5.4417,5.3323,5.4071,38773,0
2008-04-28,5.4417,5.4757,5.3187,5.3869,39156,0
2008-04-29,5.3869,5.4144,5.3527,5.3527,34276,0
2008-04-30,5.3869,5.4144,5.3596,5.3596,33284,0
2008-05-01,5.4006,5.421,5.3527,5.4144,21084,0
2008-05-02,5.421,5.462,5.4144,5.462,10154,0
2008-05-05,5.4689,5.4757,5.3391,5.3596,64164,0
2008-05-06,5.3869,5.4417,5.3323,5.4006,43644,0
2008-05-07,5.4347,5.4417,5.3187,5.3187,68003,0
2008-05-08,5.3187,5.3869,5.3187,5.3869,12052,0
2008-05-09,5.3869,5.4144,5.3665,5.3937,8820,0
2008-05-12,5.4006,5.4417,5.4006,5.4347,21803,0
2008-05-13,5.4347,5.462,5.4347,5.462,15101,0
2008-05-14,5.462,5.4757,5.3596,5.4144,40375,0
2008-05-15,5.3803,5.4144,5.3596,5.3596,30898,0
2008-05-16,5.3869,5.4417,5.3665,5.4071,30978,0
2008-05-19,5.3869,5.4689,5.3803,5.4689,26288,0
2008-05-20,5.4144,5.4689,5.3803,5.4006,23093,0
2008-05-21,5.3459,5.3869,5.3459,5.3527,46450,0
2008-05-22,5.3527,5.3665,5.3459,5.3459,6947,0
2008-05-23,5.3459,5.4347,5.3459,5.3869,18485,0
2008-05-27,5.3665,5.4144,5.3527,5.3527,17048,0
2008-05-28,5.3527,5.4006,5.3527,5.3869,22629,0
2008-05-29,5.4144,5.462,5.4144,5.4144,39097,0
2008-05-30,5.3727,5.4417,5.3665,5.3665,17515,0
2008-06-02,5.421,5.4278,5.3869,5.3869,14632,0
2008-06-03,5.3803,5.4071,5.3665,5.3665,12360,0
2008-06-04,5.3727,5.4417,5.3665,5.3665,27898,0
2008-06-05,5.3665,5.4347,5.3665,5.3665,27312,0
2008-06-06,5.4006,5.4006,5.3727,5.3727,3262,0
2008-06-09,5.3596,5.3869,5.3391,5.3391,14040,0
2008-06-10,5.3459,5.4347,5.2571,5.3187,36762,0
2008-06-11,5.237,5.2709,5.2156,5.2156,39596,0
2008-06-12,5.223,5.223,5.1136,5.1548,39746,0
2008-06-13,5.1749,5.1749,5.0319,5.1209,60314,0
2008-06-16,5.1481,5.1481,5.0797,5.1136,42915,0
2008-06-17,5.1136,5.1408,4.9908,5.0455,78352,0
2008-06-18,5.0455,5.0455,5.025,5.0319,12931,0
2008-06-19,5.0182,5.1408,4.9908,5.0526,22541,0
2008-06-20,5.0182,5.1209,5.0113,5.0861,13476,0
2008-06-23,5.0182,5.0592,5.0113,5.0455,30921,0
2008-06-24,5.0113,5.1548,4.7042,5.1275,86877,0
2008-06-25,5.0931,5.1408,5.0931,5.1343,16701,0
2008-06-26,5.1613,5.1821,5.1408,5.1821,38392,0
2008-06-27,5.1954,5.2298,5.1892,5.2298,37952,0
2008-06-30,5.1821,5.223,5.0931,5.1749,40073,0
2008-07-01,5.1689,5.1689,5.1209,5.1408,13768,0
2008-07-02,5.0931,5.1275,5.0113,5.0526,61503,0
2008-07-03,4.9908,5.0797,4.9908,5.0728,28591,0
2008-07-07,5.0592,5.0797,5.0046,5.025,55781,0
2008-07-08,5.0319,5.0592,5.0319,5.0526,16591,0
2008-07-09,5.0797,5.1003,5.0659,5.0931,24453,0
2008-07-10,5.0931,5.1343,5.0728,5.1136,23233,0
2008-07-11,5.1073,5.1481,5.0797,5.1136,30542,0
2008-07-14,5.0728,5.0728,5.0113,5.0526,27245,0
2008-07-15,5.0659,5.0659,4.8541,4.9568,35902,0
2008-07-16,4.909,4.9774,4.8743,4.9774,30044,0
2008-07-17,4.9432,5.0113,4.9363,4.9703,13718,0
2008-07-18,4.9155,4.9363,4.8816,4.9226,22427,0
2008-07-21,4.9774,4.9774,4.67,4.8134,162763,0
2008-07-22,4.8338,4.909,4.8202,4.909,21902,0
2008-07-23,4.8743,4.909,4.8541,4.8816,31275,0
2008-07-24,4.8952,4.9022,4.7997,4.7997,63106,0
2008-07-25,4.8338,4.8338,4.7382,4.8134,68882,0
2008-07-28,4.8338,4.8338,4.7453,4.7654,87216,0
2008-07-29,4.7453,4.7997,4.711,4.7929,182513,0
2008-07-30,4.7929,4.8202,4.759,4.7929,17537,0
2008-07-31,4.7728,4.7997,4.7453,4.759,24832,0
2008-08-01,4.7042,4.7997,4.7042,4.7929,27382,0
2008-08-04,4.7858,4.8134,4.7453,4.8134,44873,0
2008-08-05,4.7858,4.8685,4.7794,4.8685,28526,0
2008-08-06,4.8338,4.8612,4.7453,4.8612,25913,0
2008-08-07,4.8541,4.8541,4.7728,4.7858,21883,0
2008-08-08,4.7929,4.8405,4.7654,4.7728,44968,0
2008-08-11,4.7042,4.827,4.7042,4.8134,59791,0
2008-08-12,4.8134,4.8134,4.7794,4.7858,14199,0
2008-08-13,4.7997,4.8479,4.7382,4.827,35484,0
2008-08-14,4.7794,5.0728,4.7794,4.8952,118550,0
2008-08-15,4.8952,4.909,4.8405,4.8952,87203,0
2008-08-18,4.9155,4.9226,4.8479,4.8887,33209,0
2008-08-19,4.8685,5.0386,4.8685,4.9022,29787,0
2008-08-20,4.8743,4.909,4.8134,4.8816,43624,0
2008-08-21,4.909,4.9503,4.8202,4.8743,45522,0
2008-08-22,4.9363,4.9363,4.9022,4.9155,17929,0
2008-08-25,4.9155,4.9295,4.9022,4.909,17734,0
2008-08-26,4.9226,4.9568,4.909,4.9568,23530,0
2008-08-27,4.9568,5.0113,4.8887,5.0113,23200,0
2008-08-28,5.0182,5.0455,5.0113,5.0455,26162,0
2008-08-29,5.0728,5.0728,5.0113,5.0182,9762,0
2008-09-02,5.0728,5.0797,4.9568,5.0526,27850,0
2008-09-03,5.025,5.0319,4.9363,4.9979,80442,0
2008-09-04,5.0046,5.025,4.9774,5.025,11884,0
2008-09-05,5.0319,5.0386,5.0113,5.0386,10741,0
2008-09-08,5.0455,5.0455,4.9432,4.9568,39272,0
2008-09-09,4.9634,4.9634,4.8816,4.8816,22198,0
2008-09-10,4.909,4.909,4.7997,4.8541,21947,0
2008-09-11,4.827,4.8338,4.7382,4.7728,35925,0
2008-09-12,4.7728,4.8202,4.711,4.8202,32339,0
2008-09-15,4.7453,4.8541,4.6771,4.8541,28188,0
2008-09-16,4.8541,4.8685,4.67,4.7042,55134,0
2008-09-17,4.6771,4.6771,4.5336,4.6223,101734,0
2008-09-18,4.4996,4.6018,3.5505,4.2672,201592,0
2008-09-19,4.3426,4.6359,4.3426,4.5743,82937,0
2008-09-22,4.3628,4.4375,4.3086,4.4035,81814,0
2008-09-23,4.4315,4.4315,4.3289,4.3289,35028,0
2008-09-24,4.3628,4.5265,4.3216,4.4109,72607,0
2008-09-25,4.3152,4.5132,4.3086,4.5132,65756,0
2008-09-26,4.5336,4.5336,4.4375,4.4785,26104,0
2008-09-29,4.3426,4.5402,4.2058,4.2058,51827,0
2008-09-30,4.1649,4.1919,4.035,4.1713,69438,0
2008-10-01,4.158,4.2943,4.158,4.2606,34516,0
2008-10-02,4.2606,4.2806,4.199,4.2058,20546,0
2008-10-03,4.2399,4.3012,4.0556,4.0623,56318,0
2008-10-06,3.8232,3.8641,3.5231,3.8641,201916,0
2008-10-07,3.8913,3.9461,3.5505,3.6529,104610,0
2008-10-08,3.7078,3.7143,3.3178,3.6182,90907,0
2008-10-09,3.557,3.6934,3.3454,3.4002,64600,0
2008-10-10,2.8334,3.0998,2.6629,2.847,252380,0
2008-10-13,3.0386,3.468,3.0386,3.4549,68509,0
2008-10-14,3.6117,3.8571,3.5914,3.7207,72911,0
2008-10-15,3.6798,3.6798,3.6256,3.6459,29882,0
2008-10-16,3.5914,3.6391,3.5775,3.6182,21315,0
2008-10-17,3.4751,3.8166,3.4476,3.8095,81726,0
2008-10-20,3.8166,4.049,3.7078,3.953,107777,0
2008-10-21,3.9121,3.9876,3.8166,3.9461,45801,0
2008-10-22,3.9195,3.9739,3.8777,3.9195,29011,0
2008-10-23,3.9195,4.158,3.8913,4.1513,108599,0
2008-10-24,4.1513,4.1513,4.0623,4.1168,47279,0
2008-10-27,4.1242,4.1242,4.0144,4.0213,12822,0
2008-10-28,4.1242,4.1374,3.9938,4.0413,20257,0
2008-10-29,4.0213,4.0284,3.8166,3.9056,40386,0
2008-10-30,3.9876,3.9876,3.8232,3.8571,56126,0
2008-10-31,3.8641,3.9739,3.8641,3.8777,39208,0
2008-11-03,4.0144,4.0213,3.6665,3.8641,200040,0
2008-11-04,4.1513,4.1513,3.7685,4.0081,73068,0
2008-11-05,3.9938,4.1919,3.9739,4.0897,50146,0
2008-11-06,3.9327,4.1102,3.9327,4.0692,46474,0
2008-11-07,4.0829,4.2058,4.0829,4.2058,36603,0
2008-11-10,4.1102,4.199,3.8166,3.953,89371,0
2008-11-11,3.953,4.0008,3.7888,3.8712,26656,0
2008-11-12,3.8571,3.9803,3.7485,3.8852,28733,0
2008-11-13,3.8641,4.0692,3.8166,4.0556,60493,0
2008-11-14,4.0556,4.1168,3.8712,3.953,77000,0
2008-11-17,3.8852,4.0213,3.8852,3.9669,71173,0
2008-11-18,3.9669,3.9669,3.5914,3.6593,99170,0
2008-11-19,3.6459,3.6733,3.4067,3.5297,48148,0
2008-11-20,3.5231,3.8436,3.4067,3.5365,69619,0
2008-11-21,3.5297,3.6798,3.1953,3.2769,82947,0
2008-11-24,3.4137,3.7412,3.2504,3.4137,55828,0
2008-11-25,3.4137,3.5087,3.3589,3.3864,48451,0
2008-11-26,3.4137,3.7143,3.4137,3.7143,82291,0
2008-11-28,3.7143,3.7758,3.5844,3.7207,15863,0
2008-12-01,3.7207,3.9121,3.7143,3.8166,26346,0
2008-12-02,3.7143,3.7826,3.4822,3.7553,69025,0
2008-12-03,3.7553,3.8641,3.7553,3.8373,20648,0
2008-12-04,3.8511,3.8712,3.5775,3.8166,74545,0
2008-12-05,3.8166,3.8166,3.4067,3.5087,39359,0
2008-12-08,3.5435,3.571,3.5029,3.5162,42515,0
2008-12-09,3.4751,3.4959,3.3934,3.4002,51364,0
2008-12-10,3.4067,3.468,3.243,3.4206,76095,0
2008-12-11,3.3729,3.4549,3.3385,3.4137,121713,0
2008-12-12,3.332,3.4002,3.0794,3.3043,125965,0
2008-12-15,3.4067,3.4751,3.2022,3.3178,47277,0
2008-12-16,3.3178,3.3934,3.2504,3.3729,141133,0
2008-12-17,3.4137,3.4137,3.2504,3.3454,93132,0
2008-12-18,3.3454,3.4067,3.2769,3.3661,47984,0
2008-12-19,3.4137,3.5162,3.2636,3.3934,157625,0
2008-12-22,3.4476,3.4476,3.1338,3.2089,100267,0
2008-12-23,3.2089,3.2708,3.1338,3.1477,92005,0
2008-12-24,3.1884,3.3385,3.1546,3.1546,55736,0
2008-12-26,3.1271,3.3043,3.1271,3.2708,130368,0
2008-12-29,3.2769,3.3794,3.0109,3.1609,123136,0
2008-12-30,3.0862,3.2911,3.045,3.0588,241156,0
2008-12-31,3.072,3.1682,3.072,3.1546,80384,0
2009-01-02,3.1546,3.3249,3.1546,3.3115,84286,0
2009-01-05,3.3454,3.5162,3.2708,3.4751,79337,0
2009-01-06,3.557,3.6182,3.5231,3.5435,66264,0
2009-01-07,3.5981,3.5981,3.3864,3.571,43697,0
2009-01-08,3.571,3.5981,3.4137,3.5505,88990,0
2009-01-09,3.571,3.7078,3.557,3.6798,84963,0
2009-01-12,3.7281,3.8641,3.6182,3.7553,78203,0
2009-01-13,3.7685,3.8641,3.7685,3.8095,60572,0
2009-01-14,3.7618,3.7618,3.7003,3.7553,40631,0
2009-01-15,3.7888,3.8436,3.6665,3.7281,60748,0
2009-01-16,3.7553,3.803,3.7553,3.803,35499,0
2009-01-20,3.7553,3.8712,3.7553,3.7685,25298,0
2009-01-21,3.8571,3.9121,3.7003,3.7758,33401,0
2009-01-22,3.8095,3.9327,3.7888,3.7888,26052,0
2009-01-23,3.8232,3.8571,3.7553,3.8511,22925,0
2009-01-26,3.9121,3.9669,3.8712,3.8712,29941,0
2009-01-27,4.2128,4.2128,3.8436,3.9669,17793,0
2009-01-28,4.0144,4.0144,3.9599,4.0081,23086,0
2009-01-29,4.0144,4.1306,3.9876,4.1306,44472,0
2009-01-30,4.0897,4.0897,4.0213,4.035,11867,0
2009-02-02,4.0829,4.0897,4.0284,4.0829,22591,0
2009-02-03,4.0897,4.0897,4.035,4.0897,17066,0
2009-02-04,4.0692,4.3557,4.0081,4.0081,69551,0
2009-02-05,4.0692,4.1649,3.9599,4.0829,23489,0
2009-02-06,3.9938,4.3012,3.9938,4.0964,38518,0
2009-02-09,4.144,4.144,4.0556,4.0964,15386,0
2009-02-10,4.0284,4.0964,4.0284,4.0897,13050,0
2009-02-11,4.1242,4.1242,4.0413,4.0897,10884,0
2009-02-12,4.0897,4.1102,4.035,4.0413,15116,0
2009-02-13,4.0413,4.0964,4.035,4.049,11190,0
2009-02-17,4.035,4.0413,3.7826,3.7826,45064,0
2009-02-18,3.7826,3.8712,3.7826,3.7961,10459,0
2009-02-19,3.7961,3.8232,3.7553,3.7553,9850,0
2009-02-20,3.7553,3.7553,3.4959,3.5505,30786,0
2009-02-23,3.557,3.6182,3.5505,3.5505,37832,0
2009-02-24,3.6117,3.6934,3.4476,3.5844,30078,0
2009-02-25,3.6051,3.8095,3.6051,3.6459,37607,0
2009-02-26,3.7143,4.1374,3.6256,3.7888,77810,0
2009-02-27,3.8913,3.9599,3.8095,3.8095,19335,0
2009-03-02,3.687,3.8166,3.4751,3.5981,43509,0
2009-03-03,3.5914,3.5914,3.2911,3.4137,50417,0
2009-03-04,3.3589,3.4822,3.3589,3.4412,62096,0
2009-03-05,3.4137,3.5365,3.4137,3.4412,25486,0
2009-03-06,3.4137,3.5365,3.4137,3.4206,21177,0
2009-03-09,3.4206,3.5435,3.4137,3.4137,22417,0
2009-03-10,3.4206,3.5639,3.4206,3.557,24531,0
2009-03-11,3.5029,3.6051,3.5029,3.557,6155,0
2009-03-12,3.5844,3.6256,3.571,3.6182,24972,0
2009-03-13,3.5775,3.6391,3.571,3.571,11975,0
2009-03-16,3.571,3.687,3.571,3.6733,24392,0
2009-03-17,3.5914,3.6733,3.5844,3.5914,28902,0
2009-03-18,3.5029,3.6051,3.5029,3.5775,24445,0
2009-03-19,3.6322,3.6322,3.5297,3.5435,27079,0
2009-03-20,3.5029,3.5844,3.4822,3.5162,70771,0
2009-03-23,3.5775,3.5844,3.5162,3.571,58399,0
2009-03-24,3.571,3.6117,3.571,3.6051,33282,0
2009-03-25,3.5844,3.7078,3.5844,3.6798,43695,0
2009-03-26,3.6391,3.7485,3.6391,3.6665,21231,0
2009-03-27,3.7281,3.7553,3.687,3.7485,38024,0
2009-03-30,3.6934,3.7281,3.6733,3.6733,19516,0
2009-03-31,3.7207,3.7412,3.687,3.7349,15003,0
2009-04-01,3.7826,3.7826,3.7003,3.7207,23900,0
2009-04-02,3.7078,3.8913,3.7078,3.8436,31501,0
2009-04-03,3.8777,3.8913,3.7003,3.8913,36314,0
2009-04-06,3.8232,3.8571,3.6733,3.7758,74543,0
2009-04-07,3.7078,3.8571,3.7003,3.803,17457,0
2009-04-08,3.7553,3.8232,3.6733,3.6733,49400,0
2009-04-09,3.803,3.8232,3.7078,3.7758,19042,0
2009-04-13,3.6593,3.687,3.6322,3.6322,39536,0
2009-04-14,3.5297,3.7685,3.5297,3.7143,60899,0
2009-04-15,3.6593,3.6798,3.6593,3.6593,12784,0
2009-04-16,3.6391,3.7826,3.6391,3.7003,5862,0
2009-04-17,3.6529,3.6934,3.6459,3.6529,22156,0
2009-04-20,3.6529,3.6798,3.6391,3.6593,13188,0
2009-04-21,3.687,3.7349,3.6593,3.7143,9003,0
2009-04-22,3.7207,3.7207,3.6051,3.6322,84824,0
2009-04-23,3.6391,3.7485,3.6322,3.7485,45765,0
2009-04-24,3.7685,3.7758,3.6391,3.7003,70648,0
2009-04-27,3.6934,3.6934,3.6529,3.6934,27666,0
2009-04-28,3.6733,3.7003,3.6733,3.687,9128,0
2009-04-29,3.7078,3.7553,3.6934,3.7553,28846,0
2009-04-30,3.7143,3.7826,3.6733,3.7553,27329,0
2009-05-01,3.7553,3.7888,3.7412,3.7553,13750,0
2009-05-04,3.7485,3.8095,3.7207,3.803,14117,0
2009-05-05,3.8095,3.8373,3.803,3.803,7910,0
2009-05-06,3.8095,3.8913,3.8095,3.8373,18978,0
2009-05-07,3.8095,3.8571,3.7485,3.7485,45230,0
2009-05-08,3.7553,3.803,3.7553,3.7961,12602,0
2009-05-11,3.7961,3.8511,3.7553,3.8166,55410,0
2009-05-12,3.8511,3.8571,3.7758,3.8166,27696,0
2009-05-13,3.8166,3.8436,3.7758,3.8166,28411,0
2009-05-14,3.7685,3.8777,3.7685,3.8777,23810,0
2009-05-15,3.8303,3.8777,3.8303,3.8511,33126,0
2009-05-18,3.8436,3.9461,3.8436,3.9393,16582,0
2009-05-19,3.8988,3.9876,3.8777,3.8852,45880,0
2009-05-20,3.8373,3.8988,3.8303,3.8373,44445,0
2009-05-21,3.8232,3.8777,3.8166,3.8303,10477,0
2009-05-22,3.7961,3.8777,3.7961,3.8777,6002,0
2009-05-26,3.8095,3.8913,3.7961,3.8511,45692,0
2009-05-27,3.8232,3.8777,3.7826,3.8232,49188,0
2009-05-28,3.803,3.8571,3.7888,3.8436,34776,0
2009-05-29,3.8511,3.8988,3.7888,3.8712,46110,0
2009-06-01,3.8988,3.8988,3.803,3.8436,39290,0
2009-06-02,3.8436,3.8571,3.803,3.8436,37483,0
2009-06-03,3.803,3.8712,3.7961,3.803,33429,0
2009-06-04,3.8166,3.8988,3.8166,3.8436,36768,0
2009-06-05,3.8373,3.9258,3.8373,3.8988,17239,0
2009-06-08,3.9258,3.9803,3.9056,3.9669,28792,0
2009-06-09,3.9669,3.9739,3.9599,3.9739,20854,0
2009-06-10,3.9739,3.9739,3.8988,3.9599,9977,0
2009-06-11,3.9258,4.0413,3.9258,3.9803,42650,0
2009-06-12,3.9393,4.0213,3.9393,3.9599,27457,0
2009-06-15,3.9393,3.953,3.9258,3.9258,60182,0
2009-06-16,3.9327,3.953,3.8436,3.9121,17546,0
2009-06-17,3.9056,3.9195,3.8373,3.8571,12730,0
2009-06-18,3.8232,3.9195,3.8232,3.8571,8493,0
2009-06-19,3.9876,3.9876,3.8511,3.8511,13975,0
2009-06-22,3.803,3.953,3.803,3.8373,35416,0
2009-06-23,3.8436,3.9121,3.8095,3.8232,26822,0
2009-06-24,3.8571,4.9155,3.8571,4.035,217116,0
2009-06-25,4.0081,4.0284,3.9258,3.9258,61173,0
2009-06-26,3.953,3.9599,3.9121,3.9461,12038,0
2009-06-29,3.9599,4.0081,3.9195,3.9669,41703,0
2009-06-30,3.9461,3.9739,3.9258,3.9461,11413,0
2009-07-01,3.9056,3.9393,3.8988,3.9121,24037,0
2009-07-02,3.8988,3.9739,3.8988,3.9599,17120,0
2009-07-06,3.9195,3.953,3.9195,3.9258,26545,0
2009-07-07,3.9327,3.953,3.9258,3.953,13723,0
2009-07-08,3.953,3.953,3.8641,3.8777,31300,0
2009-07-09,3.8436,3.8988,3.8166,3.8777,27506,0
2009-07-10,3.8712,3.8777,3.8303,3.8571,26905,0
2009-07-13,3.8571,3.9195,3.8571,3.8777,10836,0
2009-07-14,3.8777,3.9195,3.8777,3.9056,8245,0
2009-07-15,3.9056,3.953,3.9056,3.953,13328,0
2009-07-16,3.9056,3.9599,3.8988,3.9599,34984,0
2009-07-17,3.9121,3.9393,3.9056,3.9121,2691,0
2009-07-20,3.9121,3.9327,3.8988,3.9056,18244,0
2009-07-21,3.9056,3.9461,3.9056,3.9327,20948,0
2009-07-22,3.9327,3.9876,3.8777,3.9876,82318,0
2009-07-23,3.9393,3.9739,3.9258,3.9739,33294,0
2009-07-24,3.9195,3.9669,3.9195,3.953,15831,0
2009-07-27,3.9669,3.9669,3.9258,3.9393,29600,0
2009-07-28,3.9327,3.9739,3.9327,3.9669,27051,0
2009-07-29,3.9669,3.9803,3.9258,3.9669,68345,0
2009-07-30,3.9669,4.0213,3.9669,4.0008,19453,0
2009-07-31,4.0144,4.0213,4.0008,4.0081,20789,0
2009-08-03,4.0008,4.0692,4.0008,4.0413,32274,0
2009-08-04,4.0144,4.0623,4.0008,4.0556,22055,0
2009-08-05,4.0284,4.0413,4.0081,4.0413,29993,0
2009-08-06,4.035,4.035,4.0008,4.0008,14396,0
2009-08-07,4.0284,4.0284,3.9803,3.9876,28618,0
2009-08-10,4.0284,4.0413,3.9669,4.035,47674,0
2009-08-11,3.9739,4.0144,3.9739,3.9938,17329,0
2009-08-12,3.9803,4.0284,3.9803,4.0284,40733,0
2009-08-13,4.0144,4.0213,4.0144,4.0144,7416,0
2009-08-14,4.0213,4.0284,3.9327,4.0144,9226,0
2009-08-17,3.9803,4.035,3.9599,4.0008,49006,0
2009-08-18,3.9803,4.0761,3.9803,4.0761,29595,0
2009-08-19,4.0284,4.0897,3.9938,4.0761,44369,0
2009-08-20,4.0413,4.0829,3.9876,3.9876,57355,0
2009-08-21,3.9599,4.0008,3.9599,3.9803,40806,0
2009-08-24,3.9938,4.0008,3.9669,3.9876,18965,0
2009-08-25,4.0284,4.0284,3.9938,4.0144,9637,0
2009-08-26,3.9938,4.0144,3.9938,4.0008,29734,0
2009-08-27,4.0284,4.0623,4.0081,4.0284,74272,0
2009-08-28,4.0556,4.1034,4.0284,4.0964,54456,0
2009-08-31,4.1168,4.1513,4.0964,4.1034,47365,0
2009-09-01,4.1374,4.1374,4.0964,4.1242,47705,0
2009-09-02,4.1306,4.1306,4.1034,4.1034,24756,0
2009-09-03,4.1306,4.1306,4.0964,4.1306,48729,0
2009-09-04,4.1306,4.1513,4.1034,4.1513,50125,0
2009-09-08,4.1168,4.199,4.1168,4.199,30426,0
2009-09-09,4.1785,4.199,4.1034,4.1854,54684,0
2009-09-10,4.1649,4.2259,4.158,4.1785,22240,0
2009-09-11,4.1306,4.2259,4.1306,4.2259,66109,0
2009-09-14,4.2128,4.2943,4.2128,4.2606,27114,0
2009-09-15,4.2259,4.2465,4.2058,4.2194,22719,0
2009-09-16,4.2058,4.233,4.1713,4.1919,56974,0
2009-09-17,4.1785,4.2058,4.1785,4.199,64387,0
2009-09-18,4.199,4.233,4.1919,4.2194,21143,0
2009-09-21,4.2194,4.2465,4.2194,4.2399,21047,0
2009-09-22,4.2259,4.2536,4.2058,4.2399,49844,0
2009-09-23,4.2259,4.2606,4.2259,4.2536,15570,0
2009-09-24,4.2536,4.3289,4.2536,4.3216,79575,0
2009-09-25,4.3353,4.3968,4.3216,4.3757,76848,0
2009-09-28,4.3757,4.3837,4.3289,4.3557,19631,0
2009-09-29,4.3426,4.3628,4.3216,4.3353,17786,0
2009-09-30,4.3152,4.3493,4.3152,4.3353,5882,0
2009-10-01,4.3289,4.3353,4.2806,4.2878,47249,0
2009-10-02,4.2806,4.3152,4.2739,4.3086,18555,0
2009-10-05,4.3152,4.3628,4.3086,4.3353,41980,0
2009-10-06,4.3628,4.3698,4.3289,4.3289,53390,0
2009-10-07,4.3216,4.3968,4.3216,4.39,53796,0
2009-10-08,4.3698,4.4579,4.3698,4.4579,51068,0
2009-10-09,4.4315,4.4723,4.3698,4.4723,56882,0
2009-10-12,4.4171,4.4171,4.3086,4.3086,116062,0
2009-10-13,4.3216,4.3757,4.3216,4.3557,61536,0
2009-10-14,4.3698,4.3837,4.2399,4.2465,69283,0
2009-10-15,4.2058,4.2259,4.1713,4.1713,72421,0
2009-10-16,4.1306,4.199,4.1242,4.1785,74488,0
2009-10-19,4.2128,4.2606,4.2128,4.2465,68134,0
2009-10-20,4.2672,4.2878,4.2465,4.2536,25152,0
2009-10-21,4.2128,4.2878,4.2128,4.2739,28900,0
2009-10-22,4.233,4.3012,4.233,4.2536,27917,0
2009-10-23,4.233,4.3012,4.2194,4.2739,59482,0
2009-10-26,4.2536,4.3012,4.233,4.2672,40577,0
2009-10-27,4.2878,4.3493,4.2536,4.2672,65048,0
2009-10-28,4.2606,4.2878,4.2399,4.2399,80146,0
2009-10-29,4.2194,4.2943,4.199,4.2536,50992,0
2009-10-30,4.2878,4.3012,4.2259,4.3012,36263,0
2009-11-02,4.2806,4.2806,4.2672,4.2672,13789,0
2009-11-03,4.3012,4.3557,4.2739,4.3557,45160,0
2009-11-04,4.3493,4.3493,4.2739,4.2806,22974,0
2009-11-05,4.3216,4.3493,4.3086,4.3493,16395,0
2009-11-06,4.3216,4.3426,4.2943,4.3216,4389,0
2009-11-09,4.3493,4.3493,4.2943,4.3012,25693,0
2009-11-10,4.3493,4.3493,4.2465,4.2606,104663,0
2009-11-11,4.3012,4.3152,4.2606,4.3012,33988,0
2009-11-12,4.2465,4.3012,4.2465,4.2606,33784,0
2009-11-13,4.2943,4.2943,4.2399,4.2672,43441,0
2009-11-16,4.2943,4.3152,4.2606,4.3152,27227,0
2009-11-17,4.3152,4.3353,4.2606,4.3012,40498,0
2009-11-18,4.2739,4.3289,4.2399,4.2672,43246,0
2009-11-19,4.233,4.2739,4.233,4.2399,28244,0
2009-11-20,4.2058,4.3086,4.199,4.233,74771,0
2009-11-23,4.2878,4.2878,4.2194,4.2606,28101,0
2009-11-24,4.2672,4.2672,4.2194,4.2465,33754,0
2009-11-25,4.2465,4.2672,4.2465,4.2672,20989,0
2009-11-27,4.2878,4.2943,4.2536,4.2806,15183,0
2009-11-30,4.2943,4.3086,4.2465,4.2878,37010,0
2009-12-01,4.3086,4.3086,4.2606,4.2739,34261,0
2009-12-02,4.2878,4.2878,4.2606,4.2739,15899,0
2009-12-03,4.2878,4.2878,4.2606,4.2878,40298,0
2009-12-04,4.2878,4.3152,4.2672,4.2672,58256,0
2009-12-07,4.3012,4.3086,4.2399,4.2465,40944,0
2009-12-08,4.2536,4.2672,4.233,4.2672,29722,0
2009-12-09,4.2672,4.2672,4.233,4.233,75920,0
2009-12-10,4.2606,4.2606,4.233,4.2536,29313,0
2009-12-11,4.2672,4.2672,4.2465,4.2536,29041,0
2009-12-14,4.2672,4.2739,4.2465,4.2536,47216,0
2009-12-15,4.2672,4.2739,4.233,4.2465,60143,0
2009-12-16,4.2259,4.2465,4.2058,4.2465,26044,0
2009-12-17,4.199,4.2465,4.199,4.2058,29775,0
2009-12-18,4.1854,4.2259,4.1785,4.2259,50579,0
2009-12-21,4.2259,4.2259,4.1785,4.1854,112128,0
2009-12-22,4.2194,4.2194,4.158,4.1649,71625,0
2009-12-23,4.2058,4.2058,4.1513,4.158,135136,0
2009-12-24,4.1785,4.1854,4.158,4.1854,19511,0
2009-12-28,4.199,4.2058,4.1649,4.1649,51930,0
2009-12-29,4.1785,4.2194,4.1785,4.2194,67619,0
2009-12-30,4.233,4.2672,4.2194,4.2259,75202,0
2009-12-31,4.2194,4.233,4.2058,4.2194,44813,0
2010-01-04,4.2399,4.2399,4.2058,4.233,36150,0
2010-01-05,4.2536,4.2739,4.2194,4.2399,23414,0
2010-01-06,4.2606,4.2739,4.2194,4.2536,27718,0
2010-01-07,4.233,4.2739,4.233,4.2672,40322,0
2010-01-08,4.2672,4.2739,4.233,4.2672,63131,0
2010-01-11,4.2672,4.2943,4.2606,4.2878,26266,0
2010-01-12,4.3012,4.3557,4.3012,4.3289,66185,0
2010-01-13,4.3426,4.3426,4.2739,4.3012,17434,0
2010-01-14,4.2806,4.3216,4.2806,4.3012,27688,0
2010-01-15,4.3152,4.3152,4.2672,4.2943,30476,0
2010-01-19,4.3216,4.3353,4.2672,4.3216,59232,0
2010-01-20,4.2878,4.2943,4.2739,4.2806,21218,0
2010-01-21,4.3152,4.3152,4.2399,4.2606,42359,0
2010-01-22,4.2806,4.2806,4.2536,4.2606,19664,0
2010-01-25,4.3012,4.3086,4.2606,4.2672,46773,0
2010-01-26,4.2465,4.2672,4.2194,4.2672,49976,0
2010-01-27,4.2739,4.2739,4.2259,4.2672,43549,0
2010-01-28,4.2399,4.3086,4.2399,4.2878,50036,0
2010-01-29,4.3152,4.3152,4.2806,4.2806,107404,0
2010-02-01,4.3152,4.3289,4.2878,4.3216,17392,0
2010-02-02,4.3353,4.3557,4.2878,4.3086,39827,0
2010-02-03,4.3216,4.3216,4.2943,4.3152,42009,0
2010-02-04,4.3216,4.3216,4.2943,4.2943,9824,0
2010-02-05,4.3289,4.3353,4.2739,4.3152,44616,0
2010-02-08,4.3353,4.3353,4.2878,4.3012,25558,0
2010-02-09,4.3012,4.3012,4.2878,4.2878,37021,0
2010-02-10,4.3216,4.3289,4.2878,4.3012,57353,0
2010-02-11,4.3012,4.3086,4.3012,4.3012,40288,0
2010-02-12,4.3152,4.3289,4.2878,4.3152,95693,0
2010-02-16,4.3968,4.3968,4.3216,4.3216,59304,0
2010-02-17,4.3086,4.3426,4.2943,4.3353,65163,0
2010-02-18,4.3289,4.3289,4.2943,4.3152,65696,0
2010-02-19,4.3012,4.3216,4.2943,4.2943,65370,0
2010-02-22,4.2943,4.2943,4.2399,4.2878,53155,0
2010-02-23,4.2806,4.3012,4.2606,4.2943,54172,0
2010-02-24,4.2672,4.2878,4.2672,4.2806,64139,0
2010-02-25,4.2806,4.2806,4.2606,4.2739,49846,0
2010-02-26,4.2739,4.2806,4.2672,4.2672,26899,0
2010-03-01,4.2739,4.2943,4.2672,4.2878,104014,0
2010-03-02,4.3086,4.3086,4.2739,4.2739,53189,0
2010-03-03,4.2739,4.2943,4.2739,4.2943,59730,0
2010-03-04,4.2943,4.3086,4.2806,4.3086,38633,0
2010-03-05,4.3152,4.3152,4.2806,4.3086,21189,0
2010-03-08,4.3152,4.3152,4.2943,4.3152,27329,0
2010-03-09,4.3216,4.3289,4.3086,4.3289,49292,0
2010-03-10,4.3426,4.3557,4.3086,4.3493,54440,0
2010-03-11,4.3426,4.3557,4.3012,4.3426,43785,0
2010-03-12,4.3086,4.3426,4.3086,4.3086,59544,0
2010-03-15,4.3216,4.3426,4.3086,4.3086,108611,0
2010-03-16,4.3086,4.3086,4.2465,4.3012,164682,0
2010-03-17,4.3012,4.3289,4.2806,4.3152,175349,0
2010-03-18,4.3216,4.3289,4.2878,4.3152,69418,0
2010-03-19,4.3012,4.3289,4.2943,4.3289,7032,0
2010-03-22,4.3493,4.3493,4.2943,4.3289,82184,0
2010-03-23,4.3353,4.3426,4.3216,4.3353,33732,0
2010-03-24,4.3426,4.3493,4.3216,4.3426,29728,0
2010-03-25,4.3426,4.3493,4.3289,4.3493,30051,0
2010-03-26,4.3493,4.3493,4.3289,4.3289,37476,0
2010-03-29,4.3426,4.3493,4.3216,4.3493,33937,0
2010-03-30,4.3426,4.3493,4.3216,4.3493,41515,0
2010-03-31,4.3426,4.3698,4.3426,4.3698,57753,0
2010-04-01,4.3837,4.39,4.3557,4.39,30226,0
2010-04-05,4.4109,4.4315,4.3757,4.39,46139,0
2010-04-06,4.39,4.3968,4.3757,4.3837,44412,0
2010-04-07,4.3968,4.4035,4.3837,4.3837,14353,0
2010-04-08,4.4109,4.4109,4.3757,4.4035,11248,0
2010-04-09,4.3628,4.3968,4.3012,4.3628,46927,0
2010-04-12,4.4035,4.4315,4.3968,4.4241,26147,0
2010-04-13,4.4315,4.4446,4.3837,4.4315,48711,0
2010-04-14,4.4375,4.4579,4.4375,4.4446,19458,0
2010-04-15,4.4723,4.4927,4.452,4.4857,39204,0
2010-04-16,4.4857,4.4996,4.4315,4.4446,29858,0
2010-04-19,4.4579,4.4651,4.3757,4.4035,80454,0
2010-04-20,4.4375,4.452,4.4035,4.4109,31563,0
2010-04-21,4.4109,4.4723,4.4109,4.4109,58717,0
2010-04-22,4.4241,4.4785,4.4241,4.4785,30085,0
2010-04-23,4.49,4.4979,4.4836,4.4979,16248,0
2010-04-26,4.4996,4.5132,4.4785,4.4785,16433,0
2010-04-27,4.4723,4.5132,4.3968,4.4579,18563,0
2010-04-28,4.4785,4.4927,4.452,4.4927,15736,0
2010-04-29,4.4651,4.5402,4.4446,4.4579,63659,0
2010-04-30,4.4651,4.4857,4.452,4.452,18090,0
2010-05-03,4.4996,4.5058,4.4579,4.4723,20959,0
2010-05-04,4.4651,4.5058,4.4375,4.4651,21536,0
2010-05-05,4.4446,4.4996,4.4241,4.452,48326,0
2010-05-06,4.4375,4.4651,4.3757,4.3757,51963,0
2010-05-07,4.4035,4.4171,4.3012,4.3968,107148,0
2010-05-10,4.4109,4.4241,4.3628,4.3698,96155,0
2010-05-11,4.3698,4.4241,4.3698,4.39,22117,0
2010-05-12,4.3968,4.4723,4.3968,4.3968,77636,0
2010-05-13,4.4375,4.4579,4.4109,4.4579,48680,0
2010-05-14,4.4723,4.4785,4.2806,4.3837,153550,0
2010-05-17,4.4109,4.4109,4.3698,4.3757,29181,0
2010-05-18,4.4171,4.4241,4.3757,4.3757,38593,0
2010-05-19,4.3757,4.39,4.3426,4.3493,44447,0
2010-05-20,4.3426,4.3757,4.144,4.2943,90591,0
2010-05-21,4.2672,4.3557,4.2672,4.2943,58733,0
2010-05-24,4.2806,4.3628,4.2806,4.3289,27939,0
2010-05-25,4.2672,4.3289,4.2672,4.3012,40561,0
2010-05-26,4.3086,4.4035,4.3086,4.3086,65737,0
2010-05-27,4.3698,4.4109,4.3353,4.4109,45589,0
2010-05-28,4.4109,4.4446,4.4109,4.4446,60543,0
2010-06-01,4.4579,4.4579,4.3968,4.4109,31662,0
2010-06-02,4.4241,4.4651,4.4241,4.452,27359,0
2010-06-03,4.4446,4.452,4.4241,4.4375,18014,0
2010-06-04,4.4375,4.4446,4.4109,4.4171,26316,0
2010-06-07,4.4375,4.4446,4.4241,4.4315,22713,0
2010-06-08,4.4171,4.4241,4.4109,4.4109,40900,0
2010-06-09,4.4241,4.452,4.4109,4.4171,27563,0
2010-06-10,4.4315,4.4579,4.4171,4.4171,18918,0
2010-06-11,4.4241,4.4651,4.4171,4.4171,22520,0
2010-06-14,4.452,4.452,4.4109,4.4109,33041,0
2010-06-15,4.4579,4.4579,4.4109,4.4109,76880,0
2010-06-16,4.4171,4.4375,4.3968,4.3968,35022,0
2010-06-17,4.4241,4.452,4.4035,4.4241,93335,0
2010-06-18,4.4446,4.4579,4.4109,4.4109,49570,0
2010-06-21,4.4109,4.4315,4.3968,4.4035,33340,0
2010-06-22,4.4035,4.4375,4.3968,4.3968,53524,0
2010-06-23,4.4109,4.4241,4.3837,4.3837,35307,0
2010-06-24,4.3968,4.4109,4.3837,4.3837,37934,0
2010-06-25,4.39,4.4315,4.39,4.4109,22411,0
2010-06-28,4.3968,4.4579,4.3968,4.452,68587,0
2010-06-29,4.4171,4.4579,4.4171,4.4579,29250,0
2010-06-30,4.4304,4.4578,4.4234,4.4371,46232,0
2010-07-01,4.4171,4.4857,4.4171,4.452,97423,0
2010-07-02,4.4723,4.5058,4.4375,4.4375,29750,0
2010-07-06,4.452,4.4857,4.452,4.4579,17013,0
2010-07-07,4.452,4.4785,4.452,4.4579,18954,0
2010-07-08,4.452,4.4785,4.452,4.4785,40406,0
2010-07-09,4.4651,4.4927,4.4579,4.4927,40274,0
2010-07-12,4.4723,4.5058,4.4579,4.4857,40080,0
2010-07-13,4.5265,4.5265,4.4723,4.4723,46476,0
2010-07-14,4.4857,4.4996,4.4723,4.4723,13735,0
2010-07-15,4.4927,4.4996,4.4723,4.4723,19993,0
2010-07-16,4.4927,4.5058,4.4785,4.4996,14120,0
2010-07-19,4.4785,4.5538,4.4785,4.5538,81821,0
2010-07-20,4.5058,4.5813,4.5058,4.5743,30639,0
2010-07-21,4.5743,4.6084,4.5604,4.6084,55438,0
2010-07-22,4.6223,4.6223,4.5677,4.5677,46950,0
2010-07-23,4.5677,4.6018,4.5677,4.588,7178,0
2010-07-26,4.6084,4.6633,4.5538,4.6018,42575,0
2010-07-27,4.6018,4.6018,4.5677,4.5743,45220,0
2010-07-28,4.5677,4.588,4.5604,4.5604,30577,0
2010-07-29,4.5538,4.6018,4.5538,4.6018,18667,0
2010-07-30,4.6156,4.6223,4.5743,4.6084,27690,0
2010-08-02,4.6359,4.6426,4.6084,4.6084,30970,0
2010-08-03,4.6018,4.6359,4.5813,4.588,61850,0
2010-08-04,4.6018,4.6426,4.6018,4.6426,35770,0
2010-08-05,4.6426,4.7248,4.6426,4.6633,77310,0
2010-08-06,4.6426,4.6971,4.6288,4.6359,49958,0
2010-08-09,4.6426,4.67,4.6288,4.6288,44064,0
2010-08-10,4.6426,4.6633,4.6084,4.6156,37813,0
2010-08-11,4.6156,4.6288,4.6084,4.6156,16535,0
2010-08-12,4.6084,4.67,4.6084,4.67,29332,0
2010-08-13,4.6837,4.6837,4.6359,4.6633,48989,0
2010-08-16,4.6156,4.7315,4.6084,4.7248,79188,0
2010-08-17,4.7042,4.7654,4.7042,4.7654,71036,0
2010-08-18,4.7315,4.759,4.6837,4.6837,69387,0
2010-08-19,4.7042,4.7176,4.6567,4.6567,61936,0
2010-08-20,4.6904,4.6904,4.6426,4.6633,30848,0
2010-08-23,4.6426,4.711,4.6426,4.6771,67106,0
2010-08-24,4.6904,4.6904,4.6771,4.6771,19274,0
2010-08-25,4.6971,4.7382,4.6971,4.7176,76080,0
2010-08-26,4.7042,4.759,4.7042,4.7382,49197,0
2010-08-27,4.8064,4.8064,4.7382,4.7929,40102,0
2010-08-30,4.7654,4.8064,4.7654,4.7997,24777,0
2010-08-31,4.7808,4.8436,4.7808,4.8436,50187,0
2010-09-01,4.8134,4.8338,4.7997,4.827,29420,0
2010-09-02,4.8064,4.8338,4.7997,4.8064,63994,0
2010-09-03,4.8064,4.8202,4.7382,4.7453,48287,0
2010-09-07,4.759,4.7929,4.7248,4.7858,45977,0
2010-09-08,4.759,4.7997,4.7382,4.7382,41721,0
2010-09-09,4.7382,4.7654,4.7248,4.7453,84403,0
2010-09-10,4.7654,4.7997,4.7453,4.7518,50875,0
2010-09-13,4.7518,4.8064,4.7518,4.8064,18586,0
2010-09-14,4.7997,4.8064,4.7728,4.7929,23537,0
2010-09-15,4.7794,4.7794,4.6837,4.6837,65280,0
2010-09-16,4.6837,4.6971,4.6426,4.6426,48148,0
2010-09-17,4.6493,4.6837,4.6359,4.6837,58254,0
2010-09-20,4.6567,4.6837,4.6567,4.6837,67450,0
2010-09-21,4.6633,4.7176,4.6633,4.6837,60611,0
2010-09-22,4.67,4.711,4.67,4.711,48643,0
2010-09-23,4.6904,4.7315,4.6904,4.711,8568,0
2010-09-24,4.759,4.759,4.6971,4.7248,31012,0
2010-09-27,4.711,4.7453,4.7042,4.7453,54585,0
2010-09-28,4.7315,4.7382,4.7176,4.7176,21391,0
2010-09-29,4.7176,4.7453,4.7176,4.7453,47560,0
2010-09-30,4.7183,4.7393,4.7051,4.7051,79666,0
2010-10-01,4.7248,4.7453,4.7176,4.7453,17562,0
2010-10-04,4.711,4.7382,4.711,4.7176,7206,0
2010-10-05,4.7315,4.7315,4.67,4.711,95265,0
2010-10-06,4.7042,4.7042,4.6771,4.6904,25924,0
2010-10-07,4.6971,4.7176,4.6837,4.7176,19108,0
2010-10-08,4.7176,4.7176,4.6971,4.7176,8307,0
2010-10-11,4.6904,4.7315,4.6904,4.7315,27273,0
2010-10-12,4.6971,4.7382,4.6904,4.7248,58844,0
2010-10-13,4.7453,4.7453,4.7042,4.7042,56905,0
2010-10-14,4.7042,4.7248,4.6771,4.6837,39522,0
2010-10-15,4.6904,4.6971,4.6567,4.6567,37454,0
2010-10-18,4.6633,4.6633,4.6426,4.6426,46632,0
2010-10-19,4.6426,4.6837,4.6288,4.6288,43464,0
2010-10-20,4.6223,4.6359,4.6156,4.6156,38828,0
2010-10-21,4.6288,4.6567,4.6084,4.6084,22894,0
2010-10-22,4.6359,4.6359,4.6018,4.6018,32727,0
2010-10-25,4.6084,4.6288,4.5948,4.6156,70628,0
2010-10-26,4.6018,4.6426,4.5948,4.6288,56764,0
2010-10-27,4.6084,4.6359,4.5948,4.6084,43656,0
2010-10-28,4.6223,4.6359,4.5948,4.5948,20685,0
2010-10-29,4.6445,4.6445,4.6018,4.6302,23054,0
2010-11-01,4.6359,4.6426,4.6018,4.6288,14841,0
2010-11-02,4.6156,4.6359,4.6018,4.6156,87294,0
2010-11-03,4.6084,4.6567,4.6084,4.6567,59647,0
2010-11-04,4.6288,4.6493,4.6223,4.6223,46883,0
2010-11-05,4.6426,4.6567,4.6156,4.6223,25103,0
2010-11-08,4.6156,4.6359,4.5948,4.6018,50328,0
2010-11-09,4.6018,4.6084,4.4927,4.4996,185260,0
2010-11-10,4.4927,4.5058,4.4035,4.4035,217500,0
2010-11-11,4.4035,4.4579,4.2806,4.3837,230252,0
2010-11-12,4.3557,4.4579,4.3426,4.3557,106931,0
2010-11-15,4.39,4.39,4.233,4.2672,204165,0
2010-11-16,4.199,4.3628,4.199,4.3012,195391,0
2010-11-17,4.2672,4.4723,4.2672,4.3557,134266,0
2010-11-18,4.3353,4.3698,4.2606,4.2878,74977,0
2010-11-19,4.3628,4.4035,4.2943,4.3837,92694,0
2010-11-22,4.3757,4.4315,4.3426,4.4315,133096,0
2010-11-23,4.4651,4.4785,4.3557,4.4723,55574,0
2010-11-24,4.452,4.4723,4.3493,4.4241,112620,0
2010-11-26,4.452,4.452,4.3557,4.4315,26288,0
2010-11-29,4.4446,4.4446,4.3968,4.4446,22667,0
2010-11-30,4.3495,4.454,4.3495,4.3847,28645,0
2010-12-01,4.3968,4.4315,4.3216,4.3493,70108,0
2010-12-02,4.3426,4.39,4.2739,4.2806,89621,0
2010-12-03,4.4109,4.4109,4.2672,4.2878,55078,0
2010-12-06,4.2943,4.3152,4.2739,4.2878,54536,0
2010-12-07,4.2606,4.2672,4.1242,4.199,240792,0
2010-12-08,4.1919,4.199,4.1374,4.199,74707,0
2010-12-09,4.1854,4.199,4.1242,4.1713,176586,0
2010-12-10,4.144,4.158,4.1168,4.1242,105331,0
2010-12-13,4.0897,4.1102,4.0623,4.0829,160753,0
2010-12-14,4.0692,4.0964,4.0213,4.0556,241354,0
2010-12-15,4.0284,4.1374,4.0144,4.1168,174706,0
2010-12-16,4.1307,4.2337,4.1102,4.2337,105306,0
2010-12-17,4.2465,4.3012,4.2194,4.2194,119578,0
2010-12-20,4.2536,4.2536,4.035,4.0829,161944,0
2010-12-21,4.0623,4.1242,4.0623,4.0692,135194,0
2010-12-22,4.0761,4.1242,4.0761,4.0964,76926,0
2010-12-23,4.1649,4.1649,4.0761,4.1102,102331,0
2010-12-27,4.1374,4.1374,4.0897,4.0964,114593,0
2010-12-28,4.0964,4.158,4.0964,4.1306,122710,0
2010-12-29,4.0942,4.1643,4.0942,4.1225,74371,0
2010-12-30,4.1083,4.1643,4.1015,4.1643,84449,0
2010-12-31,4.1669,4.2461,4.1375,4.2174,104902,0
2011-01-03,4.1919,4.2058,4.1649,4.1713,54114,0
2011-01-04,4.1713,4.2259,4.1713,4.2259,46606,0
2011-01-05,4.2058,4.2399,4.2058,4.2399,26958,0
2011-01-06,4.2399,4.2465,4.1919,4.199,34667,0
2011-01-07,4.199,4.2128,4.1649,4.1785,20745,0
2011-01-10,4.1713,4.1919,4.1306,4.1306,46626,0
2011-01-11,4.1374,4.1649,4.1306,4.144,31327,0
2011-01-12,4.1168,4.1168,4.0692,4.0829,64326,0
2011-01-13,4.0623,4.0897,3.9876,4.035,134420,0
2011-01-14,4.0144,4.0213,3.8777,3.9938,195083,0
2011-01-18,3.9803,4.0829,3.9121,4.0284,144359,0
2011-01-19,4.0348,4.0485,3.987,4.041,118069,0
2011-01-20,4.0556,4.0692,4.0008,4.0692,44340,0
2011-01-21,4.0897,4.1102,4.0829,4.1102,52135,0
2011-01-24,4.1306,4.144,4.0829,4.1168,98584,0
2011-01-25,4.144,4.1513,4.0692,4.0897,111623,0
2011-01-26,4.0964,4.1374,4.0897,4.1306,61821,0
2011-01-27,4.158,4.158,4.0829,4.1513,77539,0
2011-01-28,4.1242,4.1513,4.0623,4.0964,61447,0
2011-01-31,4.1593,4.1593,4.0942,4.1088,32657,0
2011-02-01,4.1374,4.144,4.1102,4.1168,36557,0
2011-02-02,4.1374,4.1649,4.1102,4.158,34389,0
2011-02-03,4.1242,4.1653,4.1242,4.1375,46629,0
2011-02-04,4.1242,4.1306,4.0964,4.0964,33960,0
2011-02-07,4.0761,4.1168,4.0761,4.1102,56458,0
2011-02-08,4.1306,4.1306,4.0761,4.1102,69610,0
2011-02-09,4.1102,4.144,4.0897,4.1102,96465,0
2011-02-10,4.0963,4.1169,4.0758,4.1102,54332,0
2011-02-11,4.0964,4.1513,4.0692,4.0964,76286,0
2011-02-14,4.0829,4.1306,4.0829,4.1034,31890,0
2011-02-15,4.1102,4.1306,4.0692,4.1168,51387,0
2011-02-16,4.1168,4.1306,4.0964,4.1102,31970,0
2011-02-18,4.0827,4.0896,4.0485,4.0485,68267,0
2011-02-22,4.049,4.049,4.0081,4.0213,61409,0
2011-02-23,4.035,4.0829,4.0284,4.0692,63986,0
2011-02-24,4.049,4.1306,4.049,4.1102,88221,0
2011-02-25,4.1102,4.1307,4.0827,4.1169,65104,0
2011-02-28,4.1293,4.1363,4.0942,4.1083,69255,0
2011-03-01,4.1165,4.124,4.089,4.0959,29537,0
2011-03-02,4.124,4.1305,4.0959,4.103,49020,0
2011-03-03,4.103,4.1165,4.089,4.1165,60083,0
2011-03-04,4.0963,4.1034,4.0689,4.0689,46720,0
2011-03-07,4.0758,4.1169,4.0758,4.1169,42229,0
2011-03-08,4.1169,4.1242,4.1102,4.1242,21300,0
2011-03-09,4.1242,4.1375,4.1102,4.1375,60864,0
2011-03-10,4.124,4.1516,4.103,4.1099,56652,0
2011-03-11,4.1375,4.1517,4.0758,4.1102,75220,0
2011-03-14,4.0827,4.1375,4.0827,4.1242,27610,0
2011-03-15,4.062,4.1375,4.062,4.1375,38927,0
2011-03-16,4.1169,4.1517,4.1169,4.1169,26820,0
2011-03-17,4.1153,4.1501,4.1083,4.1083,53245,0
2011-03-18,4.1169,4.1517,4.1102,4.1307,62140,0
2011-03-21,4.1102,4.1517,4.1034,4.1375,28206,0
2011-03-22,4.1102,4.1242,4.0963,4.1102,52158,0
2011-03-23,4.1242,4.1375,4.0896,4.1375,52388,0
2011-03-24,4.1443,4.1443,4.1169,4.1307,32233,0
2011-03-25,4.1165,4.1375,4.1099,4.124,54392,0
2011-03-28,4.1307,4.1718,4.1169,4.1653,79880,0
2011-03-29,4.1375,4.1653,4.1375,4.1582,48470,0
2011-03-30,4.1443,4.1718,4.1443,4.1517,51897,0
2011-03-31,4.1522,4.1737,4.1448,4.1593,41820,0
2011-04-01,4.1582,4.1582,4.1305,4.1516,55200,0
2011-04-04,4.1517,4.1582,4.1443,4.1582,42782,0
2011-04-05,4.1543,4.2173,4.1543,4.2034,63936,0
2011-04-06,4.2001,4.2553,4.1928,4.2344,105972,0
2011-04-07,4.2311,4.2521,4.2034,4.2521,59043,0
2011-04-08,4.2415,4.2691,4.2137,4.262,73114,0
2011-04-11,4.2553,4.262,4.1859,4.2001,69831,0
2011-04-12,4.1824,4.1893,4.1543,4.1615,47601,0
2011-04-13,4.1719,4.2001,4.1442,4.1582,62708,0
2011-04-14,4.1582,4.1582,4.103,4.103,141944,0
2011-04-15,4.124,4.1516,4.1165,4.124,23218,0
2011-04-18,4.124,4.1582,4.1099,4.124,27083,0
2011-04-19,4.1305,4.1442,4.1165,4.1165,64418,0
2011-04-20,4.1375,4.1582,4.1165,4.1165,91460,0
2011-04-21,4.1305,4.1654,4.1305,4.1582,58102,0
2011-04-25,4.1582,4.1582,4.1305,4.1375,40749,0
2011-04-26,4.1406,4.1683,4.1406,4.1615,26258,0
2011-04-27,4.1582,4.1719,4.1582,4.1582,14773,0
2011-04-28,4.1516,4.1719,4.1516,4.1582,37489,0
2011-04-29,4.1883,4.1883,4.1519,4.1735,35440,0
2011-05-02,4.1793,4.2001,4.1719,4.2001,61726,0
2011-05-03,4.1854,4.1995,4.171,4.1785,25397,0
2011-05-04,4.1893,4.2239,4.1824,4.2239,33791,0
2011-05-05,4.1995,4.2271,4.1995,4.2135,30632,0
2011-05-06,4.2173,4.2173,4.2034,4.2034,78051,0
2011-05-09,4.1963,4.2101,4.1963,4.2034,108241,0
2011-05-10,4.2034,4.2311,4.2034,4.2101,75893,0
2011-05-11,4.2061,4.2415,4.2061,4.2061,33867,0
2011-05-12,4.2239,4.2382,4.2239,4.2311,33781,0
2011-05-13,4.2239,4.2727,4.2239,4.2591,80245,0
2011-05-16,4.2448,4.2727,4.2448,4.2727,25166,0
2011-05-17,4.2448,4.2591,4.2382,4.2591,56486,0
2011-05-18,4.2521,4.2727,4.2382,4.2382,115052,0
2011-05-19,4.2382,4.2521,4.2311,4.2311,29599,0
2011-05-20,4.2343,4.2555,4.2343,4.2415,27675,0
2011-05-23,4.2382,4.2521,4.2311,4.2382,39317,0
2011-05-24,4.2448,4.2448,4.2311,4.2311,57480,0
2011-05-25,4.2591,4.2659,4.2382,4.2521,56916,0
2011-05-26,4.2448,4.2797,4.2382,4.2659,78905,0
2011-05-27,4.2765,4.2765,4.2555,4.2622,67998,0
2011-05-31,4.2795,4.2941,4.2795,4.2795,52234,0
2011-06-01,4.2797,4.3079,4.2797,4.3079,56913,0
2011-06-02,4.3044,4.3182,4.2695,4.2695,154430,0
2011-06-03,4.2765,4.2834,4.2695,4.2765,57034,0
2011-06-06,4.2765,4.297,4.2695,4.2905,51061,0
2011-06-07,4.3071,4.3209,4.2857,4.2996,35483,0
2011-06-08,4.2857,4.3492,4.2857,4.2929,45170,0
2011-06-09,4.2716,4.3071,4.2716,4.2996,59570,0
2011-06-10,4.3044,4.3112,4.2765,4.2765,34816,0
2011-06-13,4.297,4.3044,4.2834,4.3044,21507,0
2011-06-14,4.2905,4.3254,4.2905,4.3182,47337,0
2011-06-15,4.2765,4.3044,4.2765,4.2905,22414,0
2011-06-16,4.2842,4.3058,4.2701,4.2842,22510,0
2011-06-17,4.2765,4.2905,4.2622,4.2622,41009,0
2011-06-20,4.2695,4.3112,4.2695,4.297,50003,0
2011-06-21,4.2834,4.3182,4.2834,4.297,31678,0
2011-06-22,4.2905,4.3254,4.2905,4.2905,37077,0
2011-06-23,4.297,4.3322,4.2905,4.3182,46880,0
2011-06-24,4.3349,4.3701,4.3209,4.3701,99298,0
2011-06-27,4.3814,4.3884,4.3678,4.3814,49232,0
2011-06-28,4.4024,4.4024,4.3737,4.3884,50737,0
2011-06-29,4.4024,4.4024,4.3737,4.3884,56504,0
2011-06-30,4.421,4.421,4.385,4.4136,97955,0
2011-07-01,4.4123,4.4406,4.4055,4.4262,37009,0
2011-07-05,4.4308,4.4447,4.4164,4.4308,53270,0
2011-07-06,4.4264,4.4408,4.4196,4.4264,41560,0
2011-07-07,4.4586,4.4795,4.4164,4.4308,108380,0
2011-07-08,4.4374,4.4795,4.4308,4.4795,52794,0
2011-07-11,4.4759,4.4759,4.4262,4.4334,87894,0
2011-07-12,4.4586,4.4795,4.4308,4.4795,61916,0
2011-07-13,4.4827,4.5034,4.4827,4.4895,23679,0
2011-07-14,4.4895,4.4973,4.4895,4.4895,49362,0
2011-07-15,4.4895,4.4895,4.4614,4.4614,90453,0
2011-07-18,4.4614,4.469,4.4406,4.4614,64533,0
2011-07-19,4.455,4.455,4.4264,4.4482,19684,0
2011-07-20,4.4547,4.4759,4.4479,4.4759,14835,0
2011-07-21,4.4827,4.4973,4.4759,4.4895,25989,0
2011-07-22,4.4795,4.5011,4.4795,4.5011,13103,0
2011-07-25,4.469,4.5034,4.469,4.4895,23105,0
2011-07-26,4.5046,4.5122,4.4408,4.4697,58819,0
2011-07-27,4.4547,4.4547,4.3848,4.3912,39220,0
2011-07-28,4.3979,4.4123,4.3626,4.3762,44843,0
2011-07-29,4.3686,4.3968,4.3464,4.3464,62812,0
2011-08-01,4.4123,4.4479,4.3848,4.4196,61911,0
2011-08-02,4.4229,4.4442,4.4014,4.4153,42472,0
2011-08-03,4.4374,4.4873,4.4237,4.4523,35721,0
2011-08-04,4.4123,4.4697,4.3482,4.3626,98561,0
2011-08-05,4.3315,4.3596,4.2397,4.3244,99065,0
2011-08-08,4.2325,4.2397,4.1119,4.183,166734,0
2011-08-09,4.1686,4.3315,4.1544,4.2465,98459,0
2011-08-10,4.2465,4.3734,4.2465,4.3315,105599,0
2011-08-11,4.3101,4.3524,4.2821,4.3458,67474,0
2011-08-12,4.3458,4.3734,4.3315,4.3386,31672,0
2011-08-15,4.3458,4.3812,4.3315,4.3674,75248,0
2011-08-16,4.3458,4.4374,4.3458,4.3952,29351,0
2011-08-17,4.3883,4.4586,4.3883,4.4586,31117,0
2011-08-18,4.3596,4.4164,4.3315,4.3883,42802,0
2011-08-19,4.3734,4.4024,4.3674,4.3734,20071,0
2011-08-22,4.3952,4.3952,4.3674,4.3734,1605,0
2011-08-23,4.3952,4.4308,4.3734,4.4237,39982,0
2011-08-24,4.4024,4.4661,4.3952,4.4164,34873,0
2011-08-25,4.4237,4.4523,4.4097,4.4308,32238,0
2011-08-26,4.4264,4.4621,4.4264,4.4335,7451,0
2011-08-29,4.4374,4.4795,4.4308,4.4586,44722,0
2011-08-30,4.4733,4.4795,4.4447,4.4733,19216,0
2011-08-31,4.4938,4.5079,4.4646,4.5009,37981,0
2011-09-01,4.4733,4.5082,4.4661,4.5011,42794,0
2011-09-02,4.4778,4.4849,4.4487,4.4632,21190,0
2011-09-06,4.4014,4.4795,4.4014,4.4659,32075,0
2011-09-07,4.4795,4.5012,4.4659,4.4795,26915,0
2011-09-08,4.4519,4.5085,4.4519,4.5012,11915,0
2011-09-09,4.4837,4.5046,4.4837,4.4905,22990,0
2011-09-12,4.4697,4.5122,4.4697,4.5122,16669,0
2011-09-13,4.5335,4.5335,4.4765,4.4981,16973,0
2011-09-14,4.5122,4.5122,4.4697,4.4765,18347,0
2011-09-15,4.4697,4.4905,4.4408,4.4621,25194,0
2011-09-16,4.4482,4.4765,4.4482,4.4765,7853,0
2011-09-19,4.4765,4.5122,4.4765,4.4765,25870,0
2011-09-20,4.4765,4.5261,4.4765,4.5122,37361,0
2011-09-21,4.4981,4.5547,4.4981,4.5477,43843,0
2011-09-22,4.5403,4.5547,4.4905,4.4981,58336,0
2011-09-23,4.516,4.5371,4.4795,4.5012,52575,0
2011-09-26,4.5046,4.5261,4.4837,4.4905,21577,0
2011-09-27,4.4981,4.5261,4.4837,4.5122,35150,0
2011-09-28,4.5046,4.5261,4.4621,4.4981,52849,0
2011-09-29,4.5122,4.5403,4.4981,4.5403,45545,0
2011-09-30,4.5473,4.5544,4.5024,4.5024,40643,0
2011-10-03,4.5194,4.5547,4.4981,4.5122,61468,0
2011-10-04,4.5371,4.5371,4.4442,4.4731,84642,0
2011-10-05,4.512,4.512,4.4611,4.4689,45429,0
2011-10-06,4.4472,4.4832,4.4399,4.4545,54509,0
2011-10-07,4.4582,4.4731,4.4302,4.4302,30079,0
2011-10-10,4.4519,4.4731,4.4519,4.4582,36141,0
2011-10-11,4.4442,4.4731,4.4442,4.4731,6329,0
2011-10-12,4.5012,4.5012,4.4519,4.4795,24126,0
2011-10-13,4.4519,4.5012,4.4519,4.5012,13770,0
2011-10-14,4.5012,4.5305,4.5012,4.516,24545,0
2011-10-17,4.5305,4.5443,4.5085,4.5305,26513,0
2011-10-18,4.5085,4.5662,4.4948,4.5226,58520,0
2011-10-19,4.5012,4.5305,4.4795,4.4872,28337,0
2011-10-20,4.4872,4.5732,4.4872,4.5305,76640,0
2011-10-21,4.4472,4.5697,4.4399,4.5697,68688,0
2011-10-24,4.5443,4.5732,4.5305,4.5732,28690,0
2011-10-25,4.5356,4.5571,4.5211,4.5426,15231,0
2011-10-26,4.5732,4.5802,4.5518,4.5802,17277,0
2011-10-27,4.5945,4.5945,4.5732,4.5802,30085,0
2011-10-28,4.555,4.591,4.5335,4.5481,41212,0
2011-10-31,4.5473,4.5617,4.5245,4.5617,29197,0
2011-11-01,4.5506,4.5718,4.5211,4.5426,29294,0
2011-11-02,4.5305,4.5585,4.5305,4.5585,22274,0
2011-11-03,4.5356,4.5426,4.5211,4.5356,28873,0
2011-11-04,4.5667,4.5667,4.5445,4.5445,6438,0
2011-11-07,4.5766,4.5766,4.5335,4.5405,39745,0
2011-11-08,4.5405,4.5837,4.5405,4.5766,35981,0
2011-11-09,4.5356,4.5646,4.5062,4.5211,88253,0
2011-11-10,4.5356,4.5646,4.5211,4.5356,34603,0
2011-11-11,4.5261,4.5837,4.5261,4.5837,63975,0
2011-11-14,4.591,4.6342,4.5697,4.6124,37066,0
2011-11-15,4.6055,4.6268,4.6055,4.6055,9992,0
2011-11-16,4.6055,4.6268,4.6055,4.6201,16293,0
2011-11-17,4.6201,4.6342,4.6055,4.6124,50091,0
2011-11-18,4.5983,4.6268,4.5983,4.6201,13676,0
2011-11-21,4.5983,4.6342,4.5766,4.6055,54088,0
2011-11-22,4.5983,4.6561,4.5766,4.6415,37612,0
2011-11-23,4.6055,4.6415,4.6055,4.6415,57002,0
2011-11-25,4.6153,4.644,4.6153,4.644,11430,0
2011-11-28,4.6415,4.6916,4.6342,4.6342,64321,0
2011-11-29,4.6415,4.6631,4.6055,4.6201,35403,0
2011-11-30,4.6664,4.6664,4.6222,4.6664,55995,0
2011-12-01,4.6415,4.6775,4.6342,4.6415,53725,0
2011-12-02,4.6945,4.738,4.6803,4.738,149084,0
2011-12-05,4.7235,4.7455,4.6875,4.6875,44920,0
2011-12-06,4.7283,4.7574,4.6845,4.7134,72613,0
2011-12-07,4.7334,4.7408,4.6898,4.7117,41116,0
2011-12-08,4.7554,4.7554,4.6898,4.7046,31968,0
2011-12-09,4.7094,4.8752,4.702,4.8033,131870,0
2011-12-12,4.8105,4.8251,4.7889,4.8251,18753,0
2011-12-13,4.8251,4.8251,4.7525,4.8251,49262,0
2011-12-14,4.8469,4.8687,4.7525,4.8251,65069,0
2011-12-15,4.8827,4.8827,4.8033,4.8687,40458,0
2011-12-16,4.8355,4.8648,4.7919,4.8569,63381,0
2011-12-19,4.861,4.8687,4.7889,4.7961,55963,0
2011-12-20,4.8469,4.8469,4.6945,4.702,147682,0
2011-12-21,4.7094,4.7815,4.7094,4.7455,53063,0
2011-12-22,4.7961,4.8469,4.7744,4.8105,90877,0
2011-12-23,4.8427,4.8499,4.8136,4.8427,23835,0
2011-12-27,4.832,4.8537,4.8105,4.8177,80937,0
2011-12-28,4.8393,4.8827,4.8251,4.8469,62862,0
2011-12-29,4.8469,4.8752,4.7815,4.7815,74125,0
2011-12-30,4.8084,4.8158,4.771,4.8158,68201,0
2012-01-03,4.8177,4.832,4.7961,4.832,43232,0
2012-01-04,4.8427,4.8427,4.8062,4.8427,51562,0
2012-01-05,4.8355,4.8717,4.8207,4.8355,45947,0
2012-01-06,4.8499,4.8717,4.8355,4.8717,59126,0
2012-01-09,4.8788,4.8788,4.8499,4.8788,43241,0
2012-01-10,4.8867,4.9152,4.8717,4.9152,139926,0
2012-01-11,4.8594,4.9111,4.8594,4.896,77898,0
2012-01-12,4.9111,4.933,4.8739,4.9254,72096,0
2012-01-13,4.9301,4.9444,4.9152,4.9444,30994,0
2012-01-17,4.9427,4.9427,4.8981,4.9427,70046,0
2012-01-18,4.9444,4.9662,4.9301,4.9662,114755,0
2012-01-19,4.9662,4.9955,4.959,4.9955,45705,0
2012-01-20,4.9955,5.0319,4.9804,5.0319,52285,0
2012-01-23,5.0319,5.0826,5.0172,5.0755,120577,0
2012-01-24,5.0898,5.0898,5.0172,5.046,54905,0
2012-01-25,5.0535,5.0677,5.0172,5.039,71474,0
2012-01-26,5.0898,5.1194,5.0608,5.0826,93447,0
2012-01-27,5.0859,5.123,4.9911,5.0277,142507,0
2012-01-30,5.0319,5.0755,5.0319,5.0755,53631,0
2012-01-31,5.0818,5.1111,5.0521,5.0593,44087,0
2012-02-01,5.0755,5.1114,5.0608,5.0677,57421,0
2012-02-02,5.0677,5.0971,5.0608,5.0826,58965,0
2012-02-03,5.0859,5.1081,5.0791,5.0933,72844,0
2012-02-06,5.0859,5.1081,5.0716,5.1012,16750,0
2012-02-07,5.0821,5.1192,5.0672,5.0672,56198,0
2012-02-08,5.0892,5.0967,5.053,5.053,78514,0
2012-02-09,5.0821,5.0892,5.0672,5.0672,29384,0
2012-02-10,5.0859,5.1081,5.0641,5.1081,40181,0
2012-02-13,5.1522,5.1668,5.1297,5.1522,41231,0
2012-02-14,5.1374,5.1374,5.0716,5.0716,63428,0
2012-02-15,5.0859,5.1081,5.0496,5.0641,48446,0
2012-02-16,5.0571,5.0933,5.0349,5.0349,37303,0
2012-02-17,5.0131,5.0571,5.0131,5.0571,29182,0
2012-02-21,5.0791,5.1012,5.0791,5.0933,17694,0
2012-02-22,5.1012,5.115,5.0716,5.0791,38144,0
2012-02-23,5.0716,5.0933,5.0277,5.0425,60062,0
2012-02-24,5.0751,5.1263,5.0672,5.1112,56560,0
2012-02-27,5.0791,5.1374,5.0716,5.0859,51901,0
2012-02-28,5.0933,5.123,5.0933,5.123,28992,0
2012-02-29,5.1288,5.1663,5.0992,5.1288,60287,0
2012-03-01,5.1522,5.1668,5.1374,5.1446,28581,0
2012-03-02,5.1672,5.1672,5.1375,5.1595,12780,0
2012-03-05,5.1483,5.1625,5.1043,5.1043,38676,0
2012-03-06,5.115,5.123,5.0856,5.0856,55995,0
2012-03-07,5.101,5.1525,5.093,5.123,20744,0
2012-03-08,5.1449,5.1525,5.1299,5.1525,20492,0
2012-03-09,5.1625,5.1923,5.1483,5.1852,25325,0
2012-03-12,5.1991,5.1991,5.1773,5.1991,31222,0
2012-03-13,5.1991,5.1991,5.1407,5.1625,57786,0
2012-03-14,5.1773,5.1773,5.053,5.053,46091,0
2012-03-15,5.0379,5.0379,4.8395,4.8542,408774,0
2012-03-16,4.8395,4.8838,4.7369,4.8617,136710,0
2012-03-19,4.8617,4.906,4.8177,4.8473,79606,0
2012-03-20,4.8542,4.9278,4.8542,4.9278,76788,0
2012-03-21,4.9573,4.9868,4.8981,4.9792,44034,0
2012-03-22,4.9941,5.0013,4.9501,5.0013,55842,0
2012-03-23,5.012,5.0711,4.9975,5.0711,51961,0
2012-03-26,5.0454,5.0821,5.0013,5.0013,68011,0
2012-03-27,5.0013,5.0892,4.9573,5.0892,74449,0
2012-03-28,5.0967,5.1263,5.0892,5.1192,54227,0
2012-03-29,5.1407,5.1407,5.0233,5.0308,70045,0
2012-03-30,5.0546,5.0916,5.0395,5.0395,74398,0
2012-04-02,5.0636,5.1299,5.0636,5.093,52728,0
2012-04-03,5.115,5.115,5.0418,5.0636,48522,0
2012-04-04,5.1111,5.1111,5.0223,5.0445,105481,0
2012-04-05,5.0593,5.1041,5.037,5.0744,31965,0
2012-04-09,5.0711,5.0856,5.0636,5.0788,25235,0
2012-04-10,5.101,5.115,5.0636,5.0636,45117,0
2012-04-11,5.101,5.101,5.0711,5.093,53785,0
2012-04-12,5.101,5.1375,5.0788,5.108,48856,0
2012-04-13,5.1375,5.1449,5.115,5.1449,49130,0
2012-04-16,5.1525,5.1525,5.1375,5.1449,39528,0
2012-04-17,5.1629,5.171,5.1558,5.171,29856,0
2012-04-18,5.1595,5.1743,5.1449,5.1743,26862,0
2012-04-19,5.1817,5.1817,5.1525,5.1743,29043,0
2012-04-20,5.1776,5.2,5.1408,5.1408,44929,0
2012-04-23,5.1525,5.1963,5.1525,5.1743,26990,0
2012-04-24,5.1897,5.1963,5.1672,5.1963,31132,0
2012-04-25,5.1963,5.2116,5.1897,5.2116,45738,0
2012-04-26,5.1897,5.1963,5.1672,5.1817,24782,0
2012-04-27,5.2,5.2079,5.1858,5.2,28371,0
2012-04-30,5.2112,5.2258,5.1957,5.2037,46862,0
2012-05-01,5.2,5.2225,5.1858,5.2,63094,0
2012-05-02,5.2116,5.2185,5.1817,5.1817,32457,0
2012-05-03,5.1929,5.2225,5.1929,5.2,19581,0
2012-05-04,5.2,5.2151,5.1776,5.2,34363,0
2012-05-07,5.2,5.2151,5.1776,5.2079,12017,0
2012-05-08,5.2225,5.2225,5.2,5.2,12997,0
2012-05-09,5.2,5.2225,5.1858,5.2151,50033,0
2012-05-10,5.2258,5.2481,5.1366,5.1889,131643,0
2012-05-11,5.2079,5.2151,5.1776,5.1929,26038,0
2012-05-14,5.1929,5.2079,5.171,5.2,58808,0
2012-05-15,5.2151,5.2667,5.2,5.2599,65670,0
2012-05-16,5.2599,5.2667,5.2079,5.2151,33955,0
2012-05-17,5.2444,5.2525,5.1929,5.2225,37452,0
2012-05-18,5.2378,5.2378,5.1629,5.2302,45237,0
2012-05-21,5.2225,5.2302,5.1629,5.1858,78862,0
2012-05-22,5.2151,5.2225,5.1776,5.2,48008,0
2012-05-23,5.2225,5.2525,5.2225,5.2378,60682,0
2012-05-24,5.2444,5.2599,5.2079,5.2151,38123,0
2012-05-25,5.2444,5.2667,5.2,5.2599,41612,0
2012-05-29,5.2525,5.2599,5.2225,5.2599,29961,0
2012-05-30,5.2525,5.2667,5.2444,5.2667,37036,0
2012-05-31,5.2559,5.2707,5.2481,5.2707,48277,0
2012-06-01,5.2631,5.2707,5.2481,5.2631,46087,0
2012-06-04,5.2525,5.2667,5.2444,5.2525,44742,0
2012-06-05,5.266,5.266,5.2511,5.266,41018,0
2012-06-06,5.2511,5.2958,5.2511,5.2885,73082,0
2012-06-07,5.2958,5.3037,5.2735,5.281,44318,0
2012-06-08,5.3005,5.3005,5.2707,5.293,33980,0
2012-06-11,5.293,5.3525,5.2856,5.2856,59876,0
2012-06-12,5.3226,5.3302,5.3077,5.3226,27538,0
2012-06-13,5.3377,5.3746,5.3377,5.3746,66866,0
2012-06-14,5.3746,5.4122,5.3377,5.3525,40839,0
2012-06-15,5.3525,5.3525,5.2481,5.2481,100076,0
2012-06-18,5.2781,5.3302,5.2781,5.3005,34562,0
2012-06-19,5.3077,5.3226,5.2334,5.2631,51301,0
2012-06-20,5.3005,5.3077,5.2781,5.3005,46946,0
2012-06-21,5.3226,5.3746,5.3077,5.3677,50116,0
2012-06-22,5.3787,5.3933,5.311,5.3258,41038,0
2012-06-25,5.293,5.3895,5.293,5.3895,38167,0
2012-06-26,5.3895,5.3975,5.3155,5.3377,108411,0
2012-06-27,5.3601,5.4047,5.3302,5.3975,37419,0
2012-06-28,5.3975,5.427,5.3677,5.4198,45323,0
2012-06-29,5.3826,5.4347,5.3077,5.3601,74075,0
2012-07-02,5.3895,5.4497,5.3895,5.4198,46565,0
2012-07-03,5.4497,5.4791,5.4047,5.4421,27558,0
2012-07-05,5.4684,5.4758,5.4083,5.4083,31588,0
2012-07-06,5.4307,5.446,5.3858,5.3933,71095,0
2012-07-09,5.4083,5.4161,5.3787,5.4083,57548,0
2012-07-10,5.4161,5.4383,5.4083,5.4234,58461,0
2012-07-11,5.4383,5.4534,5.4234,5.446,91758,0
2012-07-12,5.4534,5.4758,5.4307,5.4684,68537,0
2012-07-13,5.4607,5.4909,5.4607,5.4758,34097,0
2012-07-16,5.4909,5.5059,5.4534,5.5059,69685,0
2012-07-17,5.498,5.5059,5.4534,5.4607,65511,0
2012-07-18,5.4758,5.5132,5.4758,5.5059,56338,0
2012-07-19,5.4832,5.5132,5.4832,5.498,37174,0
2012-07-20,5.498,5.5579,5.4909,5.5506,37464,0
2012-07-23,5.5353,5.5353,5.5132,5.5283,46046,0
2012-07-24,5.5283,5.5283,5.498,5.5059,51210,0
2012-07-25,5.5283,5.5807,5.5207,5.5658,103184,0
2012-07-26,5.5953,5.6106,5.5658,5.5953,74740,0
2012-07-27,5.5807,5.6557,5.5283,5.5658,99642,0
2012-07-30,5.5353,5.6179,5.5353,5.6179,34780,0
2012-07-31,5.6557,5.6704,5.498,5.6106,78350,0
2012-08-01,5.6402,5.6479,5.5731,5.5731,25727,0
2012-08-02,5.6106,5.6479,5.5731,5.5731,35282,0
2012-08-03,5.6331,5.6331,5.5885,5.6179,22143,0
2012-08-06,5.5807,5.6932,5.5807,5.6179,62247,0
2012-08-07,5.5885,5.6557,5.4607,5.5132,76169,0
2012-08-08,5.4909,5.5658,5.4909,5.5579,30848,0
2012-08-09,5.5885,5.6106,5.5283,5.5579,63573,0
2012-08-10,5.5885,5.6331,5.5207,5.5658,57969,0
2012-08-13,5.5766,5.5766,5.4788,5.4788,26204,0
2012-08-14,5.5016,5.5543,5.4719,5.5094,96868,0
2012-08-15,5.5094,5.5471,5.4719,5.4867,64022,0
2012-08-16,5.5094,5.5694,5.5094,5.5618,34353,0
2012-08-17,5.5694,5.6144,5.5471,5.6072,44730,0
2012-08-20,5.5694,5.6144,5.5471,5.5995,48416,0
2012-08-21,5.5995,5.5995,5.4942,5.5164,48030,0
2012-08-22,5.5471,5.5618,5.4038,5.4788,80846,0
2012-08-23,5.4341,5.5394,5.4341,5.4788,52731,0
2012-08-24,5.4942,5.5394,5.4562,5.4562,30912,0
2012-08-27,5.4788,5.4942,5.3888,5.3965,161322,0
2012-08-28,5.449,5.4942,5.4112,5.4867,104781,0
2012-08-29,5.5094,5.5164,5.3965,5.4112,349602,0
2012-08-30,5.4189,5.4416,5.3888,5.4038,180431,0
2012-08-31,5.4562,5.4641,5.3888,5.3965,150771,0
2012-09-04,5.4038,5.4416,5.4038,5.4189,116776,0
2012-09-05,5.4189,5.4262,5.3888,5.4038,236965,0
2012-09-06,5.4038,5.4788,5.3734,5.449,243137,0
2012-09-07,5.4189,5.4719,5.4112,5.4341,120758,0
2012-09-10,5.4416,5.4942,5.4416,5.4788,146016,0
2012-09-11,5.4867,5.5316,5.4788,5.5316,169391,0
2012-09-12,5.5394,5.5394,5.4942,5.5316,161539,0
2012-09-13,5.5016,5.5995,5.5016,5.5995,176129,0
2012-09-14,5.5955,5.6182,5.5577,5.5955,221158,0
2012-09-17,5.5729,5.611,5.5502,5.5955,153007,0
2012-09-18,5.6035,5.6485,5.5807,5.6485,224220,0
2012-09-19,5.6565,5.7242,5.6336,5.6861,105024,0
2012-09-20,5.679,5.7321,5.679,5.7166,184101,0
2012-09-21,5.7321,5.7847,5.6861,5.7093,166481,0
2012-09-24,5.7242,5.7242,5.6942,5.7242,183498,0
2012-09-25,5.7166,5.7543,5.7016,5.7093,142352,0
2012-09-26,5.7392,5.7699,5.6714,5.6714,181370,0
2012-09-27,5.6942,5.7242,5.6636,5.6861,105104,0
2012-09-28,5.7472,5.7472,5.6714,5.679,127238,0
2012-10-01,5.7321,5.7772,5.6409,5.6861,171981,0
2012-10-02,5.7166,5.7543,5.6861,5.7242,92531,0
2012-10-03,5.7242,5.762,5.7016,5.762,163770,0
2012-10-04,5.7242,5.7472,5.7016,5.7321,52511,0
2012-10-05,5.7093,5.762,5.7093,5.7472,71418,0
2012-10-08,5.7321,5.7543,5.7016,5.7392,96602,0
2012-10-09,5.7472,5.7472,5.7016,5.7392,155006,0
2012-10-10,5.743,5.743,5.6747,5.6899,66072,0
2012-10-11,5.6899,5.7281,5.6671,5.6975,77487,0
2012-10-12,5.6671,5.7355,5.6671,5.7355,66487,0
2012-10-15,5.7355,5.743,5.6747,5.6822,67988,0
2012-10-16,5.6599,5.6899,5.6139,5.6599,110635,0
2012-10-17,5.622,5.6822,5.622,5.6522,84557,0
2012-10-18,5.6671,5.6671,5.5759,5.5987,173437,0
2012-10-19,5.5837,5.6899,5.5533,5.6899,116054,0
2012-10-22,5.6899,5.6975,5.6599,5.6975,71713,0
2012-10-23,5.6747,5.6975,5.6671,5.6975,70742,0
2012-10-24,5.6899,5.7052,5.6747,5.6747,70821,0
2012-10-25,5.6599,5.7052,5.6599,5.6671,89051,0
2012-10-26,5.6975,5.7355,5.6671,5.7052,103486,0
2012-10-31,5.6747,5.7355,5.6671,5.7201,142267,0
2012-11-01,5.7582,5.7661,5.7201,5.743,142328,0
2012-11-02,5.7582,5.7661,5.7201,5.7582,161888,0
2012-11-05,5.7582,5.7582,5.6899,5.7201,84030,0
2012-11-06,5.6671,5.743,5.6671,5.7281,157992,0
2012-11-07,5.743,5.7661,5.6975,5.7661,131167,0
2012-11-08,5.7582,5.8116,5.7582,5.8116,135182,0
2012-11-09,5.8342,5.8492,5.804,5.8421,196220,0
2012-11-12,5.8421,5.8725,5.8194,5.8571,210039,0
2012-11-13,5.8844,5.8844,5.8226,5.8455,161344,0
2012-11-14,5.8455,5.8684,5.7846,5.7998,295283,0
2012-11-15,5.8226,5.8226,5.7159,5.8072,267257,0
2012-11-16,5.8386,5.8991,5.8155,5.8844,163534,0
2012-11-19,5.8916,5.9829,5.8302,5.9599,315773,0
2012-11-20,5.9905,6.0365,5.9374,6.029,168789,0
2012-11-21,5.9905,6.0897,5.9905,6.0593,134059,0
2012-11-23,6.1054,6.1054,6.052,6.0746,55985,0
2012-11-26,6.0442,6.1054,5.9905,6.0975,222208,0
2012-11-27,6.0975,6.1054,6.052,6.0746,183207,0
2012-11-28,6.1054,6.1204,5.9985,6.0365,174837,0
2012-11-29,6.0138,6.067,5.968,5.9905,138628,0
2012-11-30,6.0138,6.0214,5.9529,5.9829,107420,0
2012-12-03,5.9449,6.0214,5.9223,5.9298,149705,0
2012-12-04,5.8991,5.8991,5.8684,5.8761,179837,0
2012-12-05,5.8535,5.9374,5.8386,5.8916,124210,0
2012-12-06,5.8535,5.9374,5.8535,5.9069,129330,0
2012-12-07,5.8844,5.9069,5.8072,5.8226,197766,0
2012-12-10,5.8155,5.8386,5.7234,5.7615,267193,0
2012-12-11,5.7387,5.8535,5.7387,5.8302,153911,0
2012-12-12,5.8112,5.8573,5.773,5.7885,72372,0
2012-12-13,5.7654,5.7885,5.7037,5.742,145638,0
2012-12-14,5.7347,5.7502,5.7119,5.7347,114266,0
2012-12-17,5.7271,5.7502,5.5814,5.6119,324967,0
2012-12-18,5.6424,5.6424,5.543,5.5661,216164,0
2012-12-19,5.5505,5.6196,5.5199,5.5581,426088,0
2012-12-20,5.5661,5.6119,5.5581,5.6119,170443,0
2012-12-21,5.5964,5.6424,5.5505,5.6424,332193,0
2012-12-24,5.6655,5.6809,5.6351,5.6809,109298,0
2012-12-26,5.6809,5.6809,5.5581,5.5735,227223,0
2012-12-27,5.5661,5.5894,5.5199,5.5349,168289,0
2012-12-28,5.5349,5.5814,5.5278,5.5349,124303,0
2012-12-31,5.5735,5.6424,5.5581,5.6119,235806,0
2013-01-02,5.6503,5.7804,5.6196,5.7804,240046,0
2013-01-03,5.7654,5.8341,5.7119,5.7804,134557,0
2013-01-04,5.8112,5.8493,5.8036,5.8493,84047,0
2013-01-07,5.8263,5.8573,5.8263,5.8573,70212,0
2013-01-08,5.8728,5.88,5.8263,5.88,104480,0
2013-01-09,5.8953,5.9036,5.8652,5.888,161306,0
2013-01-10,5.916,5.9238,5.8771,5.8929,106910,0
2013-01-11,5.9238,5.9238,5.8929,5.9238,144127,0
2013-01-14,5.9238,5.9315,5.8624,5.8929,100450,0
2013-01-15,5.8855,5.916,5.793,5.8546,136261,0
2013-01-16,5.8546,5.8929,5.7234,5.8546,149097,0
2013-01-17,5.8771,5.9008,5.8624,5.8855,58971,0
2013-01-18,5.8546,5.916,5.8546,5.8699,69123,0
2013-01-22,5.9084,5.916,5.7776,5.8396,246733,0
2013-01-23,5.8165,5.8699,5.8165,5.8699,94503,0
2013-01-24,5.8929,5.8929,5.8313,5.8929,88909,0
2013-01-25,5.916,5.9238,5.8929,5.9238,144399,0
2013-01-28,5.9394,5.9394,5.8396,5.8546,131658,0
2013-01-29,5.8771,5.9084,5.8165,5.8165,140837,0
2013-01-30,5.8396,5.8771,5.8165,5.8624,72584,0
2013-01-31,5.8624,5.8699,5.8313,5.8699,101686,0
2013-02-01,5.8546,5.8929,5.7853,5.793,135790,0
2013-02-04,5.8004,5.8165,5.7159,5.7234,274084,0
2013-02-05,5.7234,5.793,5.7159,5.7701,107768,0
2013-02-06,5.793,5.8083,5.7776,5.8083,91210,0
2013-02-07,5.7891,5.7891,5.7507,5.7507,167032,0
2013-02-08,5.797,5.8122,5.7659,5.797,75170,0
2013-02-11,5.7734,5.8122,5.7119,5.7119,133372,0
2013-02-12,5.7422,5.7578,5.7271,5.7349,119996,0
2013-02-13,5.7734,5.7734,5.7422,5.7659,78285,0
2013-02-14,5.7659,5.7659,5.6577,5.6884,128049,0
2013-02-15,5.6884,5.7119,5.6496,5.7037,77145,0
2013-02-19,5.7192,5.7271,5.6732,5.7271,120382,0
2013-02-20,5.696,5.7119,5.6496,5.6884,131214,0
2013-02-21,5.696,5.7422,5.6807,5.7271,90259,0
2013-02-22,5.7119,5.7507,5.6732,5.696,74971,0
2013-02-25,5.7037,5.7271,5.6884,5.7271,108926,0
2013-02-26,5.7119,5.7271,5.665,5.7271,79896,0
2013-02-27,5.7037,5.7192,5.6496,5.696,103554,0
2013-02-28,5.7271,5.7271,5.6111,5.6185,261963,0
2013-03-01,5.6732,5.6884,5.5881,5.6496,137443,0
2013-03-04,5.665,5.665,5.6111,5.6111,126923,0
2013-03-05,5.6111,5.665,5.6111,5.6496,260021,0
2013-03-06,5.6265,5.665,5.6035,5.665,113506,0
2013-03-07,5.6691,5.6847,5.6224,5.6847,173913,0
2013-03-08,5.6536,5.6611,5.5754,5.6071,172819,0
2013-03-11,5.6304,5.6304,5.5525,5.5525,169984,0
2013-03-12,5.5681,5.5836,5.529,5.5836,274770,0
2013-03-13,5.5681,5.5754,5.5134,5.5525,231468,0
2013-03-14,5.5214,5.5367,5.4668,5.4668,315176,0
2013-03-15,5.4515,5.4824,5.3734,5.4434,392104,0
2013-03-18,5.3813,5.5911,5.3813,5.5836,251605,0
2013-03-19,5.5599,5.5911,5.5367,5.5367,155422,0
2013-03-20,5.5681,5.6378,5.5447,5.6145,171131,0
2013-03-21,5.6145,5.6378,5.5754,5.6304,136920,0
2013-03-22,5.6304,5.6457,5.5911,5.6457,93914,0
2013-03-25,5.6457,5.6457,5.5836,5.6378,122325,0
2013-03-26,5.6224,5.6378,5.5991,5.6304,86094,0
2013-03-27,5.6304,5.6691,5.6071,5.6691,63927,0
2013-03-28,5.6847,5.7233,5.6536,5.7157,125892,0
2013-04-01,5.7157,5.747,5.6926,5.747,113663,0
2013-04-02,5.7314,5.7389,5.677,5.6847,76504,0
2013-04-03,5.7001,5.7079,5.6691,5.7079,76455,0
2013-04-04,5.7157,5.7233,5.677,5.7157,81743,0
2013-04-05,5.7157,5.7857,5.7157,5.7544,68200,0
2013-04-08,5.778,5.778,5.7157,5.7314,53592,0
2013-04-09,5.7584,5.7584,5.7037,5.7351,90928,0
2013-04-10,5.751,5.7741,5.696,5.7275,99674,0
2013-04-11,5.712,5.7428,5.6729,5.6882,72548,0
2013-04-12,5.7351,5.7428,5.6805,5.7037,99241,0
2013-04-15,5.7194,5.7275,5.6258,5.6258,219688,0
2013-04-16,5.6178,5.6412,5.5869,5.6024,385246,0
2013-04-17,5.5789,5.6024,5.5554,5.5869,280747,0
2013-04-18,5.6102,5.6102,5.5634,5.6024,298067,0
2013-04-19,5.5945,5.6102,5.5634,5.5869,120808,0
2013-04-22,5.5945,5.6102,5.5789,5.5945,94364,0
2013-04-23,5.6178,5.6412,5.5869,5.5869,126287,0
2013-04-24,5.6024,5.6572,5.6024,5.6024,170041,0
2013-04-25,5.6412,5.6412,5.5789,5.5869,125416,0
2013-04-26,5.6178,5.6258,5.5869,5.5945,114485,0
2013-04-29,5.6258,5.6258,5.5945,5.6024,129853,0
2013-04-30,5.6412,5.6491,5.6102,5.6412,179728,0
2013-05-01,5.6412,5.6491,5.6102,5.6412,99696,0
2013-05-02,5.6647,5.6647,5.6102,5.6258,146599,0
2013-05-03,5.6258,5.6572,5.5789,5.6178,175467,0
2013-05-06,5.6102,5.6178,5.5634,5.5945,158987,0
2013-05-07,5.6178,5.6258,5.5869,5.6258,55629,0
2013-05-08,5.6258,5.6805,5.5554,5.6572,328161,0
2013-05-09,5.6688,5.6688,5.6218,5.6532,98771,0
2013-05-10,5.6608,5.6608,5.598,5.6137,143608,0
2013-05-13,5.6218,5.6218,5.5433,5.5587,173026,0
2013-05-14,5.5826,5.5826,5.535,5.5587,157952,0
2013-05-15,5.5826,5.5826,5.535,5.5587,152954,0
2013-05-16,5.5745,5.5826,5.535,5.5509,133538,0
2013-05-17,5.5669,5.5669,5.535,5.535,41356,0
2013-05-20,5.5509,5.5826,5.5433,5.5745,81963,0
2013-05-21,5.5745,5.5826,5.5587,5.5587,109869,0
2013-05-22,5.5587,5.5826,5.535,5.535,96483,0
2013-05-23,5.5587,5.5669,5.5433,5.5669,95469,0
2013-05-24,5.5745,5.5745,5.5509,5.5587,132284,0
2013-05-28,5.5745,5.5745,5.5117,5.5509,128785,0
2013-05-29,5.5196,5.5196,5.4333,5.4646,328257,0
2013-05-30,5.4491,5.4885,5.4412,5.4646,162381,0
2013-05-31,5.4827,5.4909,5.3541,5.3864,471307,0
2013-06-03,5.3703,5.4018,5.2445,5.2998,325548,0
2013-06-04,5.3156,5.3391,5.2681,5.3391,263911,0
2013-06-05,5.3156,5.4095,5.2843,5.3861,232478,0
2013-06-06,5.4333,5.4333,5.3312,5.4176,183154,0
2013-06-07,5.4334,5.4334,5.3312,5.3391,242201,0
2013-06-10,5.3546,5.3546,5.2842,5.3075,168192,0
2013-06-11,5.288,5.288,5.2095,5.2405,335197,0
2013-06-12,5.2645,5.2645,5.1698,5.1856,309281,0
2013-06-13,5.1538,5.2009,5.1222,5.1933,299055,0
2013-06-14,5.2166,5.2956,5.1856,5.2722,104276,0
2013-06-17,5.3117,5.3272,5.2405,5.288,229767,0
2013-06-18,5.2722,5.2722,5.1933,5.2166,238203,0
2013-06-19,5.2565,5.2565,5.1771,5.1771,137372,0
2013-06-20,5.146,5.1538,5.0513,5.1222,343929,0
2013-06-21,5.0988,5.1699,5.0431,5.0988,207562,0
2013-06-24,5.0431,5.0513,4.9168,5.0038,408688,0
2013-06-25,4.9798,5.0513,4.9168,5.0513,226998,0
2013-06-26,5.1142,5.1856,5.0749,5.1538,202184,0
2013-06-27,5.1933,5.288,5.1538,5.2645,173166,0
2013-06-28,5.365,5.365,5.2054,5.2688,229217,0
2013-07-01,5.2406,5.288,5.2009,5.2801,172502,0
2013-07-02,5.2565,5.2565,5.1933,5.2327,83852,0
2013-07-03,5.1538,5.1614,5.1142,5.13,122564,0
2013-07-05,5.1142,5.1142,5.0117,5.0431,130328,0
2013-07-08,5.0589,5.1142,5.0274,5.0354,164468,0
2013-07-09,5.0553,5.0792,5.0155,5.0792,174292,0
2013-07-10,5.0393,5.0792,5.0075,5.0233,173174,0
2013-07-11,5.0471,5.1269,5.0075,5.0393,337048,0
2013-07-12,5.1105,5.1346,5.0471,5.119,209324,0
2013-07-15,5.119,5.119,5.0075,5.0315,127745,0
2013-07-16,5.0553,5.0792,4.9916,5.0471,191696,0
2013-07-17,5.0315,5.0866,5.0233,5.071,144592,0
2013-07-18,5.0866,5.119,5.0471,5.0792,144897,0
2013-07-19,5.103,5.1269,4.9916,5.0792,249230,0
2013-07-22,5.0948,5.0948,4.9522,4.9916,265463,0
2013-07-23,5.0233,5.0948,4.968,5.0471,257432,0
2013-07-24,5.0471,5.0634,4.9997,5.0233,251294,0
2013-07-25,4.9997,4.9997,4.9281,4.9599,224062,0
2013-07-26,4.936,5.0315,4.936,4.9761,135715,0
2013-07-29,5.0075,5.0233,4.968,4.9997,132693,0
2013-07-30,5.0233,5.0233,4.9599,5.0233,53409,0
2013-07-31,5.0155,5.0155,4.9281,4.9522,182084,0
2013-08-01,4.9522,4.9916,4.8805,4.8805,186146,0
2013-08-02,4.8887,4.9522,4.8887,4.9281,99760,0
2013-08-05,4.9281,4.9281,4.865,4.8805,141740,0
2013-08-06,4.8408,4.8805,4.8252,4.8565,224786,0
2013-08-07,4.8887,4.8887,4.8328,4.865,116872,0
2013-08-08,4.8928,4.9165,4.8528,4.9165,173025,0
2013-08-09,4.9406,4.9406,4.8764,4.9247,202047,0
2013-08-12,4.9006,4.9801,4.9006,4.9565,240943,0
2013-08-13,4.9165,4.9565,4.9006,4.9087,240670,0
2013-08-14,4.9247,4.9247,4.8764,4.9087,136438,0
2013-08-15,4.9006,4.9006,4.8131,4.8366,274940,0
2013-08-16,4.8206,4.8848,4.7889,4.8206,303477,0
2013-08-19,4.8206,4.8366,4.7168,4.733,665001,0
2013-08-20,4.733,4.8206,4.7253,4.8131,301950,0
2013-08-21,4.8366,4.8451,4.7811,4.8206,213964,0
2013-08-22,4.8047,4.9328,4.8047,4.9328,274361,0
2013-08-23,4.9087,4.9406,4.8928,4.9165,134549,0
2013-08-26,4.9087,4.9487,4.9087,4.9087,225957,0
2013-08-27,4.9006,4.9247,4.8848,4.9165,200748,0
2013-08-28,4.9247,4.9328,4.8528,4.8606,236582,0
2013-08-29,4.8366,4.8928,4.829,4.8928,223504,0
2013-08-30,4.9734,4.9734,4.9166,4.9653,190588,0
2013-09-03,4.8889,4.8889,4.8806,4.8889,167240,0
2013-09-04,4.9048,4.9288,4.8806,4.9207,98931,0
2013-09-05,4.9368,4.9368,4.8725,4.8889,139775,0
2013-09-06,4.8889,4.9048,4.8725,4.8889,113817,0
2013-09-09,4.8764,4.9165,4.8689,4.8928,219250,0
2013-09-10,4.8806,4.8889,4.8323,4.8889,124185,0
2013-09-11,4.9048,4.9048,4.8487,4.865,101219,0
2013-09-12,4.8403,4.8806,4.8403,4.8725,144315,0
2013-09-13,4.8564,4.8889,4.8323,4.865,163721,0
2013-09-16,4.8964,4.9128,4.8725,4.8964,92255,0
2013-09-17,4.8889,4.9693,4.8889,4.961,191863,0
2013-09-18,4.961,5.0574,4.9368,5.0574,282108,0
2013-09-19,5.0412,5.0652,4.9772,5.0574,150246,0
2013-09-20,5.0494,5.0494,5.0011,5.0494,105945,0
2013-09-23,5.0333,5.0574,5.009,5.0333,181615,0
2013-09-24,5.0494,5.0574,5.0011,5.0574,178488,0
2013-09-25,5.0333,5.0574,5.0251,5.0574,135146,0
2013-09-26,5.0574,5.0574,5.0171,5.0574,214457,0
2013-09-27,5.0574,5.0574,5.0251,5.0574,67012,0
2013-09-30,5.1154,5.1483,5.0997,5.1398,117126,0
2013-10-01,5.0817,5.0817,5.0333,5.0574,87712,0
2013-10-02,5.0494,5.0817,4.993,5.0817,77352,0
2013-10-03,5.0734,5.0734,4.993,5.009,102429,0
2013-10-04,5.009,5.0333,4.993,5.0333,49282,0
2013-10-07,5.0251,5.0412,4.9368,4.9446,173948,0
2013-10-08,4.9531,4.9531,4.9207,4.9531,75323,0
2013-10-09,4.9734,4.9734,4.9411,4.9734,63184,0
2013-10-10,4.9734,4.9734,4.9087,4.9166,76401,0
2013-10-11,4.9411,4.9411,4.8926,4.925,163795,0
2013-10-14,4.9087,4.925,4.8687,4.9087,125514,0
2013-10-15,4.8926,4.9166,4.8687,4.8846,165854,0
2013-10-16,4.8926,4.9005,4.8687,4.9005,109683,0
2013-10-17,4.9087,5.0057,4.8926,5.0057,116325,0
2013-10-18,5.0217,5.0377,4.9734,5.0057,198327,0
2013-10-21,5.0299,5.0299,4.9734,4.9978,90723,0
2013-10-22,5.0299,5.0541,5.0136,5.0459,155447,0
2013-10-23,5.0217,5.0622,5.0217,5.0622,82027,0
2013-10-24,5.0699,5.0699,5.0057,5.0541,133539,0
2013-10-25,5.0699,5.0785,5.0377,5.0785,101483,0
2013-10-28,5.0859,5.0942,5.0377,5.0785,197021,0
2013-10-29,5.0859,5.0859,5.0459,5.0622,121017,0
2013-10-30,5.0299,5.0622,5.0136,5.0459,149981,0
2013-10-31,5.0911,5.0911,5.0262,5.0586,77956,0
2013-11-01,5.0459,5.0459,4.9493,4.9734,173046,0
2013-11-04,4.9734,4.9892,4.9493,4.9653,123940,0
2013-11-05,4.9493,4.9653,4.9411,4.9653,167752,0
2013-11-06,5.0182,5.0182,4.9534,4.9938,299530,0
2013-11-07,4.9938,5.01,4.9534,5.0018,151296,0
2013-11-08,4.9776,4.9938,4.9127,4.9534,223627,0
2013-11-11,4.9369,4.9534,4.9205,4.9534,101486,0
2013-11-12,4.9534,4.9534,4.9205,4.9369,188789,0
2013-11-13,4.9534,4.9534,4.9127,4.9127,138234,0
2013-11-14,4.9127,4.9448,4.896,4.9127,234695,0
2013-11-15,4.9369,4.9448,4.896,4.9448,154223,0
2013-11-18,4.9288,4.9448,4.9205,4.9448,150216,0
2013-11-19,4.9205,4.9938,4.9046,4.9776,214535,0
2013-11-20,4.9448,4.9776,4.9369,4.9697,158817,0
2013-11-21,4.9613,5.01,4.9448,5.01,136817,0
2013-11-22,5.01,5.01,4.9534,4.9697,214760,0
2013-11-25,4.9613,5.01,4.9613,4.9938,259811,0
2013-11-26,4.9938,5.0018,4.9697,4.9938,293081,0
2013-11-27,4.9938,4.9938,4.9534,4.9697,116109,0
2013-11-29,4.9938,4.9938,4.9534,4.9534,77158,0
2013-12-02,4.9697,4.9857,4.9534,4.9857,331637,0
2013-12-03,4.9697,4.9776,4.9448,4.9534,239621,0
2013-12-04,4.9448,4.9857,4.9288,4.9369,215946,0
2013-12-05,4.9205,4.9369,4.9127,4.9127,237047,0
2013-12-06,4.9369,4.9776,4.9127,4.9776,312079,0
2013-12-09,4.9776,4.9857,4.9448,4.9776,203298,0
2013-12-10,4.9571,4.9814,4.9329,4.9492,269052,0
2013-12-11,4.9329,4.9492,4.9247,4.9408,245990,0
2013-12-12,4.9329,4.9408,4.9161,4.9247,280198,0
2013-12-13,4.9161,4.9814,4.9161,4.9329,287150,0
2013-12-16,4.9329,4.9896,4.9247,4.9571,277122,0
2013-12-17,4.9571,5.0387,4.9408,5.0142,325260,0
2013-12-18,5.006,5.0552,5.006,5.0552,293977,0
2013-12-19,5.0142,5.0875,5.0142,5.0552,301160,0
2013-12-20,5.0223,5.1121,5.0223,5.0961,293086,0
2013-12-23,5.1205,5.202,5.0875,5.1041,366340,0
2013-12-24,5.1041,5.1286,5.0715,5.0797,145020,0
2013-12-26,5.1121,5.1286,5.0468,5.1121,299486,0
2013-12-27,5.0961,5.1041,5.0387,5.0797,221333,0
2013-12-30,5.0875,5.1041,5.0635,5.0715,227717,0
2013-12-31,5.0797,5.112,5.0635,5.0635,320050,0
2014-01-02,5.0387,5.1286,5.0387,5.1205,164844,0
2014-01-03,5.0961,5.1533,5.0961,5.1286,157078,0
2014-01-06,5.1286,5.2182,5.1286,5.202,143146,0
2014-01-07,5.2108,5.2511,5.2108,5.2267,165104,0
2014-01-08,5.2267,5.2348,5.1861,5.2267,183955,0
2014-01-09,5.2108,5.2348,5.1697,5.202,149561,0
2014-01-10,5.1939,5.267,5.1939,5.2511,205794,0
2014-01-13,5.2388,5.2799,5.2061,5.2309,179435,0
2014-01-14,5.2061,5.247,5.1973,5.247,77930,0
2014-01-15,5.2636,5.2636,5.2388,5.247,70805,0
2014-01-16,5.2388,5.2555,5.214,5.2222,122330,0
2014-01-17,5.2309,5.2799,5.2222,5.2309,123686,0
2014-01-21,5.2388,5.2636,5.2222,5.2388,156895,0
2014-01-22,5.2555,5.2799,5.2309,5.2718,89405,0
2014-01-23,5.2555,5.3456,5.2555,5.3374,151022,0
2014-01-24,5.3456,5.3536,5.3046,5.3374,132145,0
2014-01-27,5.3291,5.3374,5.2718,5.2962,145383,0
2014-01-28,5.2799,5.3456,5.2799,5.3374,170116,0
2014-01-29,5.313,5.3622,5.313,5.3622,74537,0
2014-01-30,5.3622,5.3786,5.2962,5.3701,249787,0
2014-01-31,5.3622,5.3786,5.3456,5.3456,131924,0
2014-02-03,5.3536,5.3786,5.3374,5.3622,148090,0
2014-02-04,5.3456,5.4441,5.3374,5.3866,246634,0
2014-02-05,5.3701,5.3701,5.2962,5.3374,118086,0
2014-02-06,5.3208,5.3374,5.313,5.3374,97539,0
2014-02-07,5.3208,5.3536,5.3208,5.3374,144175,0
2014-02-10,5.3208,5.3786,5.313,5.3786,122760,0
2014-02-11,5.3701,5.4111,5.3701,5.3948,64615,0
2014-02-12,5.3905,5.3905,5.3577,5.3826,76163,0
2014-02-13,5.3826,5.407,5.3245,5.3494,184727,0
2014-02-14,5.3494,5.3661,5.3412,5.3661,59378,0
2014-02-18,5.3494,5.3905,5.3494,5.3905,74010,0
2014-02-19,5.3905,5.4485,5.3739,5.4403,96830,0
2014-02-20,5.432,5.4403,5.3577,5.3991,219366,0
2014-02-21,5.407,5.407,5.3494,5.3739,114256,0
2014-02-24,5.3661,5.3739,5.3165,5.3412,163225,0
2014-02-25,5.3577,5.3577,5.3245,5.3329,78869,0
2014-02-26,5.3245,5.3826,5.3245,5.3826,115391,0
2014-02-27,5.3739,5.3739,5.3494,5.3739,96414,0
2014-02-28,5.366,5.3825,5.3578,5.3825,144247,0
2014-03-03,5.3739,5.3991,5.3661,5.3991,120861,0
2014-03-04,5.407,5.432,5.3577,5.3826,277082,0
2014-03-05,5.399,5.4238,5.366,5.4238,101060,0
2014-03-06,5.407,5.407,5.366,5.3739,126274,0
2014-03-07,5.3661,5.3661,5.2834,5.3577,255553,0
2014-03-10,5.3494,5.4319,5.3494,5.4319,242536,0
2014-03-11,5.4485,5.4485,5.4238,5.4238,92348,0
2014-03-12,5.4444,5.486,5.4196,5.486,94079,0
2014-03-13,5.4695,5.4776,5.4529,5.4776,110876,0
2014-03-14,5.4695,5.4943,5.461,5.486,41281,0
2014-03-17,5.486,5.5109,5.4362,5.5027,243192,0
2014-03-18,5.5109,5.5193,5.486,5.5193,146613,0
2014-03-19,5.5193,5.5193,5.403,5.461,195519,0
2014-03-20,5.4529,5.4529,5.3947,5.4196,152872,0
2014-03-21,5.4362,5.4529,5.4111,5.4529,83615,0
2014-03-24,5.461,5.4695,5.4362,5.4444,145900,0
2014-03-25,5.4362,5.4529,5.4196,5.4444,74152,0
2014-03-26,5.461,5.5109,5.461,5.5109,80609,0
2014-03-27,5.5193,5.5193,5.486,5.5109,124648,0
2014-03-28,5.5027,5.5109,5.4776,5.4943,84648,0
2014-03-31,5.5027,5.5027,5.4529,5.4776,94738,0
2014-04-01,5.486,5.5027,5.461,5.5027,90685,0
2014-04-02,5.4943,5.5109,5.461,5.5109,187300,0
2014-04-03,5.486,5.5109,5.486,5.5027,66657,0
2014-04-04,5.5027,5.5355,5.4943,5.5355,47521,0
2014-04-07,5.5193,5.5442,5.5193,5.5442,55003,0
2014-04-08,5.5277,5.5442,5.5193,5.5355,65299,0
2014-04-09,5.5442,5.5442,5.5355,5.5355,71582,0
2014-04-10,5.5564,5.5731,5.54,5.5484,67449,0
2014-04-11,5.5484,5.5484,5.54,5.5484,68727,0
2014-04-14,5.5564,5.5653,5.5233,5.54,95810,0
2014-04-15,5.5484,5.5901,5.5315,5.5817,97611,0
2014-04-16,5.5901,5.5982,5.5315,5.5982,108593,0
2014-04-17,5.5982,5.6068,5.5564,5.5731,58569,0
2014-04-21,5.5982,5.6149,5.5817,5.5982,166259,0
2014-04-22,5.6149,5.6569,5.5982,5.6569,150663,0
2014-04-23,5.632,5.6649,5.632,5.6569,122084,0
2014-04-24,5.632,5.7067,5.632,5.6817,202999,0
2014-04-25,5.7067,5.7233,5.6736,5.7233,127140,0
2014-04-28,5.7566,5.7902,5.7233,5.7817,185633,0
2014-04-29,5.7735,5.7735,5.7153,5.7488,152690,0
2014-04-30,5.7566,5.7566,5.7153,5.7399,109595,0
2014-05-01,5.7488,5.8231,5.7488,5.8231,229578,0
2014-05-02,5.7902,5.8156,5.7817,5.7986,123253,0
2014-05-05,5.7902,5.857,5.7902,5.857,247585,0
2014-05-06,5.8483,5.8483,5.8231,5.8406,185571,0
2014-05-07,5.8406,5.8483,5.8231,5.8483,105658,0
2014-05-08,5.8527,5.8694,5.8108,5.8362,273297,0
2014-05-09,5.8443,5.8613,5.8275,5.8613,92166,0
2014-05-12,5.8527,5.8613,5.8443,5.8527,138289,0
2014-05-13,5.8694,5.8694,5.8275,5.8694,147169,0
2014-05-14,5.8613,5.8863,5.8443,5.8776,78480,0
2014-05-15,5.9115,5.9201,5.8863,5.9115,138706,0
2014-05-16,5.9452,5.9616,5.9115,5.9201,182657,0
2014-05-19,5.9284,5.9616,5.9201,5.9366,179726,0
2014-05-20,5.9366,5.9532,5.8947,5.9115,118806,0
2014-05-21,5.9033,5.9033,5.8613,5.9033,102184,0
2014-05-22,5.8947,5.9201,5.8694,5.8947,103946,0
2014-05-23,5.9033,5.9201,5.8694,5.9115,68409,0
2014-05-27,5.9284,5.9284,5.8947,5.8947,100211,0
2014-05-28,5.9033,5.9115,5.8947,5.9115,107384,0
2014-05-29,5.9115,5.9532,5.9115,5.9452,144262,0
2014-05-30,5.9532,5.9532,5.8947,5.8947,117425,0
2014-06-02,5.9115,5.9366,5.9115,5.9366,88426,0
2014-06-03,5.9284,5.9284,5.8947,5.9033,96510,0
2014-06-04,5.9201,5.9284,5.8362,5.8776,173511,0
2014-06-05,5.8527,5.8863,5.8275,5.8863,97131,0
2014-06-06,5.8947,5.9532,5.8947,5.9284,98989,0
2014-06-09,5.9201,5.9452,5.9033,5.9033,114105,0
2014-06-10,5.9201,5.9284,5.8863,5.9201,165411,0
2014-06-11,5.9402,5.9402,5.8978,5.9232,114196,0
2014-06-12,5.9064,6.0833,5.8978,6.0747,302619,0
2014-06-13,6.058,6.058,5.9487,5.982,112413,0
2014-06-16,5.982,6.0073,5.9232,5.9905,151631,0
2014-06-17,5.9654,5.9654,5.8473,5.8729,249312,0
2014-06-18,5.8557,5.8812,5.8221,5.8729,125488,0
2014-06-19,5.8812,5.8895,5.8139,5.8646,170705,0
2014-06-20,5.8557,5.8557,5.8221,5.8394,70472,0
2014-06-23,5.8473,5.8557,5.8221,5.8304,100568,0
2014-06-24,5.8473,5.8812,5.8221,5.8812,97627,0
2014-06-25,5.8812,5.8978,5.8557,5.8812,113645,0
2014-06-26,5.8895,5.9402,5.8473,5.8895,87567,0
2014-06-27,5.8895,5.9064,5.8729,5.8895,110920,0
2014-06-30,5.9064,5.9232,5.8557,5.8646,108906,0
2014-07-01,5.8895,5.9064,5.8557,5.8729,81180,0
2014-07-02,5.8729,5.8729,5.8139,5.8139,126159,0
2014-07-03,5.8051,5.8139,5.7545,5.7631,99658,0
2014-07-07,5.7464,5.8557,5.7464,5.8139,122110,0
2014-07-08,5.8394,5.8473,5.7971,5.8221,96312,0
2014-07-09,5.8394,5.8394,5.7885,5.8139,62838,0
2014-07-10,5.8339,5.8678,5.8253,5.8508,86207,0
2014-07-11,5.8339,5.8852,5.8253,5.8508,89127,0
2014-07-14,5.8428,5.8762,5.8253,5.8253,87794,0
2014-07-15,5.8087,5.8339,5.8001,5.8087,101815,0
2014-07-16,5.7831,5.8174,5.7665,5.8087,100545,0
2014-07-17,5.8339,5.8508,5.8174,5.8339,42671,0
2014-07-18,5.8428,5.8933,5.8428,5.8678,110507,0
2014-07-21,5.8678,5.9188,5.8678,5.9104,80141,0
2014-07-22,5.9104,5.9272,5.8852,5.9019,112417,0
2014-07-23,5.8852,5.9188,5.8852,5.8852,139630,0
2014-07-24,5.8933,5.9019,5.8852,5.9019,65371,0
2014-07-25,5.9272,5.9528,5.8852,5.8852,56177,0
2014-07-28,5.9272,5.9609,5.9188,5.9272,134278,0
2014-07-29,5.9528,5.9609,5.9188,5.9188,65092,0
2014-07-30,5.9272,5.9441,5.8933,5.9104,92466,0
2014-07-31,5.8595,5.9188,5.8001,5.8508,161711,0
2014-08-01,5.8762,5.9188,5.8508,5.8933,99142,0
2014-08-04,5.8678,5.8762,5.8428,5.8595,40418,0
2014-08-05,5.8174,5.8339,5.7918,5.7918,57860,0
2014-08-06,5.7831,5.8762,5.7831,5.8595,81024,0
2014-08-07,5.8287,5.8632,5.8206,5.8375,125504,0
2014-08-08,5.8543,5.8797,5.8543,5.8543,50311,0
2014-08-11,5.8797,5.8884,5.8713,5.8797,30383,0
2014-08-12,5.8884,5.8884,5.8543,5.8713,35876,0
2014-08-13,5.8797,5.8884,5.8632,5.8713,35372,0
2014-08-14,5.8543,5.8713,5.8206,5.8632,97777,0
2014-08-15,5.8632,5.9055,5.8632,5.8797,70395,0
2014-08-18,5.8797,5.8968,5.8713,5.8968,43991,0
2014-08-19,5.9055,5.9225,5.8797,5.9225,79297,0
2014-08-20,5.9138,5.9225,5.8968,5.9138,48570,0
2014-08-21,5.9225,5.931,5.8713,5.9055,95859,0
2014-08-22,5.8884,5.8884,5.8117,5.8543,133294,0
2014-08-25,5.8457,5.8543,5.8206,5.8457,122528,0
2014-08-26,5.8206,5.8797,5.8206,5.8713,136973,0
2014-08-27,5.8713,5.8797,5.8287,5.8543,220942,0
2014-08-28,5.8797,5.8797,5.8375,5.8713,114266,0
2014-08-29,5.8884,5.8968,5.8543,5.8884,132115,0
2014-09-02,5.8713,5.8797,5.8375,5.8543,112202,0
2014-09-03,5.8375,5.8457,5.8206,5.8375,119393,0
2014-09-04,5.8375,5.8457,5.8117,5.8375,108760,0
2014-09-05,5.8206,5.8375,5.8032,5.8117,130688,0
2014-09-08,5.7948,5.8117,5.7607,5.7607,226773,0
2014-09-09,5.7778,5.7778,5.7437,5.7607,91437,0
2014-09-10,5.7778,5.7864,5.7268,5.7607,188198,0
2014-09-11,5.763,5.78,5.746,5.763,93837,0
2014-09-12,5.746,5.746,5.7121,5.7291,137072,0
2014-09-15,5.7121,5.746,5.6779,5.6948,149340,0
2014-09-16,5.6779,5.7718,5.6779,5.7718,112478,0
2014-09-17,5.763,5.7718,5.7374,5.7544,110680,0
2014-09-18,5.7291,5.746,5.7202,5.7291,95647,0
2014-09-19,5.746,5.763,5.7291,5.746,65396,0
2014-09-22,5.7374,5.8314,5.7291,5.8146,178703,0
2014-09-23,5.8057,5.8146,5.789,5.8057,79956,0
2014-09-24,5.7975,5.7975,5.763,5.78,34008,0
2014-09-25,5.78,5.8057,5.7718,5.8057,53501,0
2014-09-26,5.8057,5.8057,5.763,5.789,31811,0
2014-09-29,5.7718,5.8146,5.7718,5.8146,42239,0
2014-09-30,5.8228,5.8405,5.8057,5.8057,84047,0
2014-10-01,5.8228,5.8572,5.8228,5.8483,109545,0
2014-10-02,5.8314,5.8405,5.7975,5.8228,42418,0
2014-10-03,5.8057,5.8228,5.78,5.7975,145236,0
2014-10-06,5.8146,5.8405,5.789,5.8228,83811,0
2014-10-07,5.8228,5.8572,5.8146,5.8405,83015,0
2014-10-08,5.8405,5.8483,5.7975,5.8228,117125,0
2014-10-09,5.8228,5.8483,5.7975,5.8146,88110,0
2014-10-10,5.7975,5.8228,5.789,5.8057,91357,0
2014-10-13,5.8146,5.8146,5.7718,5.78,109147,0
2014-10-14,5.7567,5.8085,5.7567,5.8085,133319,0
2014-10-15,5.8085,5.8254,5.7655,5.8173,185819,0
2014-10-16,5.8341,5.8431,5.7915,5.8341,140009,0
2014-10-17,5.8341,5.86,5.8254,5.8513,65810,0
2014-10-20,5.8431,5.8684,5.8431,5.8513,65166,0
2014-10-21,5.86,5.86,5.8173,5.8341,122173,0
2014-10-22,5.8254,5.8341,5.7997,5.7997,86731,0
2014-10-23,5.8173,5.8431,5.7915,5.7915,163602,0
2014-10-24,5.8254,5.8254,5.7915,5.8085,114307,0
2014-10-27,5.7741,5.8173,5.7741,5.8173,114337,0
2014-10-28,5.8254,5.8513,5.7741,5.8173,167152,0
2014-10-29,5.8254,5.8254,5.7915,5.8254,119780,0
2014-10-30,5.7997,5.8431,5.7997,5.8085,185172,0
2014-10-31,5.8085,5.8341,5.7741,5.7997,96600,0
2014-11-03,5.7997,5.7997,5.7741,5.7741,101970,0
2014-11-04,5.7741,5.7997,5.7655,5.7997,70026,0
2014-11-05,5.7915,5.8173,5.7825,5.8173,56501,0
2014-11-06,5.8085,5.8254,5.7915,5.8254,71532,0
2014-11-07,5.7997,5.8254,5.7825,5.8254,144364,0
2014-11-10,5.8085,5.8431,5.7997,5.8431,105878,0
2014-11-11,5.8513,5.8513,5.8085,5.8431,72614,0
2014-11-12,5.8106,5.8451,5.8106,5.8367,107089,0
2014-11-13,5.8195,5.8538,5.8018,5.8367,160690,0
2014-11-14,5.8451,5.8538,5.8195,5.8451,97696,0
2014-11-17,5.8367,5.8451,5.8018,5.8018,161737,0
2014-11-18,5.8278,5.8451,5.8018,5.8451,187262,0
2014-11-19,5.8367,5.8538,5.8278,5.8451,112079,0
2014-11-20,5.8367,5.8538,5.8278,5.8451,58364,0
2014-11-21,5.8628,5.8796,5.8367,5.8628,84690,0
2014-11-24,5.8628,5.923,5.8538,5.923,156574,0
2014-11-25,5.914,5.923,5.9058,5.923,49283,0
2014-11-26,5.9058,5.923,5.8969,5.923,54182,0
2014-11-28,5.9314,5.9402,5.923,5.9402,28557,0
2014-12-01,5.949,5.9832,5.949,5.975,110242,0
2014-12-02,5.9832,6.0264,5.9058,5.9402,167119,0
2014-12-03,5.9574,5.975,5.949,5.9662,78678,0
2014-12-04,5.9574,6.0009,5.949,5.9662,94074,0
2014-12-05,5.9574,5.975,5.9314,5.9574,73353,0
2014-12-08,5.949,6.0264,5.9314,6.0181,106488,0
2014-12-09,5.992,6.0181,5.9574,5.975,98519,0
2014-12-10,5.9662,6.0438,5.9662,6.0264,158644,0
2014-12-11,6.0438,6.0438,5.9832,5.9832,91841,0
2014-12-12,5.9574,5.9662,5.923,5.949,75179,0
2014-12-15,5.9402,5.9402,5.871,5.8796,107219,0
2014-12-16,5.8538,5.9058,5.8538,5.8796,71574,0
2014-12-17,5.8884,5.923,5.8628,5.923,133202,0
2014-12-18,5.923,5.949,5.8969,5.9314,187296,0
2014-12-19,5.9058,5.9402,5.9058,5.923,106304,0
2014-12-22,5.914,5.9574,5.8796,5.8884,130058,0
2014-12-23,5.9058,5.9574,5.8969,5.949,85688,0
2014-12-24,5.949,5.9832,5.9402,5.9662,65865,0
2014-12-26,5.9832,6.0009,5.975,5.992,45342,0
2014-12-29,5.975,5.9832,5.9402,5.9662,67477,0
2014-12-30,5.9574,5.9662,5.8969,5.9402,95806,0
2014-12-31,5.9574,6.0784,5.9402,6.0264,226145,0
2015-01-02,6.035,6.0438,5.992,6.0181,83954,0
2015-01-05,6.0009,6.0091,5.8884,5.923,207226,0
2015-01-06,5.9574,6.0091,5.949,5.975,162694,0
2015-01-07,6.0091,6.0181,5.9832,6.0009,111093,0
2015-01-08,5.992,6.0264,5.975,6.0264,116133,0
2015-01-09,6.035,6.0611,6.0009,6.0611,94741,0
2015-01-12,6.0547,6.0807,6.0375,6.0723,134207,0
2015-01-13,6.0547,6.0807,6.0375,6.0807,79640,0
2015-01-14,6.0635,6.098,6.0288,6.0807,85726,0
2015-01-15,6.0807,6.1244,6.0723,6.1244,73527,0
2015-01-16,6.1154,6.133,6.0895,6.1154,59514,0
2015-01-20,6.1154,6.133,6.0895,6.1154,74196,0
2015-01-21,6.1154,6.133,6.0895,6.0895,95334,0
2015-01-22,6.1154,6.1849,6.1071,6.1677,128595,0
2015-01-23,6.1677,6.2111,6.1504,6.2111,142253,0
2015-01-26,6.1935,6.2804,6.1588,6.263,244284,0
2015-01-27,6.263,6.2717,6.2111,6.2282,127235,0
2015-01-28,6.2456,6.2544,6.2111,6.2111,107941,0
2015-01-29,6.2022,6.2544,6.2022,6.2456,95599,0
2015-01-30,6.2544,6.263,6.2195,6.2456,115084,0
2015-02-02,6.2544,6.263,6.237,6.263,197487,0
2015-02-03,6.263,6.2891,6.237,6.2456,95359,0
2015-02-04,6.237,6.237,6.1677,6.1761,122258,0
2015-02-05,6.1935,6.2195,6.1244,6.2111,149379,0
2015-02-06,6.1849,6.2111,6.1677,6.1761,103163,0
2015-02-09,6.2022,6.2022,6.1677,6.1677,133839,0
2015-02-10,6.1761,6.1761,6.098,6.1071,205333,0
2015-02-11,6.1093,6.1177,6.0832,6.0832,133035,0
2015-02-12,6.0832,6.1005,6.0657,6.0657,125049,0
2015-02-13,6.092,6.1005,6.0224,6.0224,192200,0
2015-02-17,6.0224,6.092,5.9175,5.9175,184135,0
2015-02-18,5.9348,6.0046,5.9175,5.9872,205995,0
2015-02-19,5.9786,6.0569,5.9697,6.0135,148907,0
2015-02-20,6.0135,6.1005,6.0046,6.0483,103238,0
2015-02-23,6.0483,6.0745,6.0397,6.0483,87330,0
2015-02-24,6.0569,6.0745,6.0397,6.0657,118085,0
2015-02-25,6.0745,6.1093,6.0569,6.0745,145578,0
2015-02-26,6.0745,6.0832,6.0224,6.0224,108507,0
2015-02-27,6.0483,6.092,6.0308,6.092,95776,0
2015-03-02,6.0832,6.1005,6.0397,6.0483,119793,0
2015-03-03,6.0657,6.0657,6.0308,6.0397,109120,0
2015-03-04,6.0397,6.127,6.0397,6.127,130000,0
2015-03-05,6.127,6.127,6.0832,6.127,86285,0
2015-03-06,6.092,6.092,6.0135,6.0135,159607,0
2015-03-09,6.0135,6.1005,6.0135,6.1005,102922,0
2015-03-10,6.092,6.1177,6.0745,6.1177,69533,0
2015-03-11,6.1295,6.1377,6.103,6.1295,93420,0
2015-03-12,6.1469,6.1469,6.103,6.103,83028,0
2015-03-13,6.103,6.1117,6.0591,6.0767,61559,0
2015-03-16,6.0942,6.0942,6.0327,6.0678,91706,0
2015-03-17,6.0678,6.0767,6.0242,6.0591,65898,0
2015-03-18,6.0591,6.1205,6.0242,6.1205,78573,0
2015-03-19,6.103,6.103,6.0418,6.0767,89421,0
2015-03-20,6.0855,6.1469,6.0591,6.1469,82685,0
2015-03-23,6.1469,6.1554,6.1205,6.1554,79716,0
2015-03-24,6.1295,6.1993,6.1117,6.1729,88055,0
2015-03-25,6.1643,6.1907,6.1469,6.1819,62017,0
2015-03-26,6.1729,6.1993,6.1295,6.1819,78459,0
2015-03-27,6.1643,6.1907,6.1295,6.1469,53680,0
2015-03-30,6.1554,6.1729,6.1377,6.1554,76858,0
2015-03-31,6.1729,6.2166,6.1554,6.2081,119206,0
2015-04-01,6.2166,6.2518,6.1907,6.2166,136935,0
2015-04-02,6.2081,6.2166,6.1729,6.1907,92282,0
2015-04-06,6.2166,6.2166,6.1377,6.1469,177706,0
2015-04-07,6.1729,6.1907,6.1377,6.1643,68873,0
2015-04-08,6.1819,6.2255,6.1643,6.2255,70238,0
2015-04-09,6.228,6.2368,6.2105,6.228,42078,0
2015-04-10,6.2191,6.2191,6.184,6.184,69686,0
2015-04-13,6.2015,6.2455,6.1575,6.2368,104357,0
2015-04-14,6.228,6.2632,6.2105,6.2545,115385,0
2015-04-15,6.2368,6.2455,6.2191,6.2455,74532,0
2015-04-16,6.2191,6.2719,6.2191,6.2632,73509,0
2015-04-17,6.2455,6.2897,6.228,6.2897,77871,0
2015-04-20,6.2632,6.2719,6.228,6.228,87792,0
2015-04-21,6.2455,6.2719,6.2105,6.2719,71998,0
2015-04-22,6.2545,6.2545,6.2105,6.2455,84079,0
2015-04-23,6.2368,6.2809,6.228,6.2455,42973,0
2015-04-24,6.228,6.2368,6.2105,6.2105,28938,0
2015-04-27,6.2368,6.2897,6.184,6.1927,91965,0
2015-04-28,6.184,6.2191,6.1751,6.1927,66616,0
2015-04-29,6.1927,6.2632,6.184,6.2632,67184,0
2015-04-30,6.2632,6.2897,6.228,6.2632,54112,0
2015-05-01,6.2632,6.2897,6.2191,6.2632,156083,0
2015-05-04,6.2455,6.2719,6.228,6.2632,100948,0
2015-05-05,6.2455,6.2632,6.2105,6.2191,126979,0
2015-05-06,6.228,6.228,6.1398,6.1575,153118,0
2015-05-07,6.1398,6.2015,6.1314,6.1489,134642,0
2015-05-08,6.2105,6.2105,6.1314,6.1575,110952,0
2015-05-11,6.1778,6.1778,6.0893,6.1249,133178,0
2015-05-12,6.0628,6.0981,6.0364,6.0628,189006,0
2015-05-13,6.0893,6.1335,6.054,6.1335,135779,0
2015-05-14,6.1072,6.16,6.1072,6.1514,50919,0
2015-05-15,6.1514,6.1867,6.1335,6.1692,92828,0
2015-05-18,6.1424,6.16,6.1072,6.1335,65165,0
2015-05-19,6.0718,6.1249,6.0718,6.0981,95612,0
2015-05-20,6.0718,6.0804,6.0451,6.0628,174473,0
2015-05-21,6.0804,6.1072,6.0628,6.0981,71282,0
2015-05-22,6.0718,6.0804,6.0276,6.0364,79431,0
2015-05-26,6.0451,6.0628,6.0189,6.0364,80451,0
2015-05-27,6.0628,6.0628,6.0364,6.0628,59854,0
2015-05-28,6.0628,6.0718,6.0451,6.0718,81471,0
2015-05-29,6.0718,6.0804,6.054,6.0804,58953,0
2015-06-01,6.0804,6.1249,6.0718,6.0804,103433,0
2015-06-02,6.054,6.1158,6.054,6.1158,109156,0
2015-06-03,6.0718,6.0893,6.0451,6.0628,57593,0
2015-06-04,6.0451,6.0628,6.0364,6.0451,86444,0
2015-06-05,6.0276,6.0364,5.9214,5.9304,243948,0
2015-06-08,5.8861,5.9126,5.8597,5.8861,336840,0
2015-06-09,5.8887,5.8887,5.8354,5.853,105421,0
2015-06-10,5.853,5.9064,5.8354,5.8796,127467,0
2015-06-11,5.8796,5.9064,5.8623,5.8974,121437,0
2015-06-12,5.9242,5.9595,5.8974,5.9419,105947,0
2015-06-15,5.9329,5.9419,5.8707,5.9329,156500,0
2015-06-16,5.915,5.9242,5.8887,5.9242,47512,0
2015-06-17,5.8974,5.915,5.8887,5.8887,52129,0
2015-06-18,5.8974,5.9242,5.8887,5.9242,45036,0
2015-06-19,5.9329,5.951,5.915,5.9419,43121,0
2015-06-22,5.951,5.951,5.9064,5.9329,87484,0
2015-06-23,5.9242,5.9419,5.915,5.9329,89220,0
2015-06-24,5.9242,5.9419,5.9064,5.9329,72848,0
2015-06-25,5.9242,5.9595,5.915,5.951,78362,0
2015-06-26,5.9419,5.9419,5.9064,5.9242,60010,0
2015-06-29,5.915,5.9242,5.8974,5.915,97954,0
2015-06-30,5.9242,5.9329,5.8887,5.9329,98981,0
2015-07-01,5.951,5.951,5.9064,5.915,118446,0
2015-07-02,5.915,5.9329,5.8974,5.9064,99303,0
2015-07-06,5.915,5.9329,5.8974,5.915,102794,0
2015-07-07,5.9329,5.9775,5.9329,5.9687,84557,0
2015-07-08,5.9687,6.0221,5.9595,5.9595,60347,0
2015-07-09,5.962,5.9712,5.9531,5.9531,59942,0
2015-07-10,5.9175,5.962,5.9175,5.9267,75740,0
2015-07-13,5.9267,5.9443,5.8997,5.9087,71146,0
2015-07-14,5.9087,5.9531,5.9087,5.9531,59513,0
2015-07-15,5.9443,5.998,5.9353,5.9888,57484,0
2015-07-16,5.998,5.998,5.882,5.9443,104982,0
2015-07-17,5.9353,5.9712,5.9353,5.9443,49522,0
2015-07-20,5.9353,5.9531,5.9087,5.9267,104311,0
2015-07-21,5.9087,5.9531,5.8997,5.9087,74730,0
2015-07-22,5.9175,5.9443,5.9175,5.9443,40109,0
2015-07-23,5.9531,5.962,5.882,5.9531,102516,0
2015-07-24,5.9353,5.962,5.9353,5.9531,28120,0
2015-07-27,5.962,5.962,5.846,5.9353,135455,0
2015-07-28,5.9087,5.9712,5.9087,5.9531,92768,0
2015-07-29,5.962,5.9799,5.962,5.9799,51314,0
2015-07-30,5.9531,5.9712,5.9443,5.962,33947,0
2015-07-31,5.9799,5.9799,5.962,5.962,50529,0
2015-08-03,5.9712,6.0426,5.962,6.0426,96491,0
2015-08-04,6.0334,6.0426,6.0158,6.0334,58596,0
2015-08-05,6.0334,6.0334,5.8997,5.9443,196406,0
2015-08-06,5.9531,5.9712,5.882,5.9712,97685,0
2015-08-07,5.962,6.0517,5.9443,6.0517,95006,0
2015-08-10,6.0426,6.0426,6.0066,6.0334,85709,0
2015-08-11,6.0272,6.1707,6.0183,6.1345,176732,0
2015-08-12,6.1345,6.1707,6.1166,6.1345,73588,0
2015-08-13,6.1345,6.1438,6.072,6.072,68906,0
2015-08-14,6.063,6.1888,6.054,6.1707,58647,0
2015-08-17,6.1707,6.1707,6.1438,6.1438,59091,0
2015-08-18,6.1166,6.1796,6.0898,6.1796,52292,0
2015-08-19,6.126,6.1345,6.1079,6.1079,44710,0
2015-08-20,6.1079,6.126,6.0808,6.0898,75483,0
2015-08-21,6.0808,6.0808,6.0091,6.0272,89417,0
2015-08-24,5.9466,6.0091,5.8119,5.9553,387277,0
2015-08-25,5.9553,6.0004,5.9285,5.982,118967,0
2015-08-26,5.9553,6.0091,5.9196,5.9553,132011,0
2015-08-27,5.9553,5.982,5.9285,5.9737,81951,0
2015-08-28,5.9553,5.9737,5.9466,5.9737,63775,0
2015-08-31,5.982,5.982,5.9374,5.9466,72585,0
2015-09-01,5.9553,5.9643,5.9374,5.9643,60432,0
2015-09-02,5.9643,6.0004,5.9374,5.982,82841,0
2015-09-03,6.0004,6.0183,5.982,6.0183,41251,0
2015-09-04,6.0004,6.054,5.982,6.0272,45155,0
2015-09-08,6.0272,6.1079,6.0272,6.0808,81837,0
2015-09-09,6.0808,6.1166,6.063,6.1166,72025,0
2015-09-10,6.0743,6.1192,6.0654,6.1013,82434,0
2015-09-11,6.0833,6.1013,6.0654,6.0654,47603,0
2015-09-14,6.0472,6.0654,5.984,5.9933,49934,0
2015-09-15,5.984,6.011,5.9661,5.984,49268,0
2015-09-16,5.957,6.011,5.957,5.9752,45382,0
2015-09-17,6.011,6.0472,5.957,6.0203,52451,0
2015-09-18,5.984,6.1553,5.984,6.1013,175205,0
2015-09-21,6.0833,6.1013,6.0562,6.0743,79890,0
2015-09-22,6.0654,6.1373,6.0562,6.1285,64801,0
2015-09-23,6.1103,6.1373,6.1013,6.1285,32401,0
2015-09-24,6.1103,6.1465,6.0923,6.1103,57211,0
2015-09-25,6.1013,6.1553,6.1013,6.1465,61360,0
2015-09-28,6.1285,6.1465,6.0743,6.0923,49606,0
2015-09-29,6.0923,6.1103,6.0743,6.1103,49711,0
2015-09-30,6.1103,6.1103,6.0923,6.0923,64577,0
2015-10-01,6.0923,6.1373,6.0923,6.1013,75340,0
2015-10-02,6.1192,6.1643,6.1103,6.1465,109740,0
2015-10-05,6.1192,6.2005,6.1192,6.2005,91000,0
2015-10-06,6.1824,6.2005,6.1734,6.2005,36615,0
2015-10-07,6.1734,6.1915,6.1465,6.1553,84993,0
2015-10-08,6.1824,6.1915,6.1373,6.1824,48044,0
2015-10-09,6.1465,6.1553,6.1373,6.1465,28184,0
2015-10-12,6.1373,6.1915,6.1373,6.1643,111028,0
2015-10-13,6.1578,6.185,6.1489,6.1489,54663,0
2015-10-14,6.1671,6.1759,6.1489,6.1759,23744,0
2015-10-15,6.1578,6.185,6.1578,6.185,43510,0
2015-10-16,6.1578,6.2124,6.1396,6.2124,110538,0
2015-10-19,6.1939,6.2124,6.1759,6.185,63994,0
2015-10-20,6.2031,6.2304,6.1578,6.2304,137966,0
2015-10-21,6.2304,6.2392,6.185,6.2392,94304,0
2015-10-22,6.2124,6.2392,6.1939,6.2392,74097,0
2015-10-23,6.2392,6.2665,6.2304,6.2576,55324,0
2015-10-26,6.2665,6.339,6.2304,6.339,167519,0
2015-10-27,6.321,6.3571,6.3028,6.3571,103690,0
2015-10-28,6.339,6.339,6.2576,6.2665,101262,0
2015-10-29,6.2483,6.3481,6.2212,6.3481,94196,0
2015-10-30,6.3481,6.3481,6.2665,6.3028,108993,0
2015-11-02,6.2847,6.339,6.2483,6.3028,86249,0
2015-11-03,6.3028,6.3571,6.2665,6.3571,112194,0
2015-11-04,6.3299,6.3661,6.2665,6.3571,115762,0
2015-11-05,6.321,6.339,6.2576,6.2576,102917,0
2015-11-06,6.2304,6.2483,6.1671,6.2483,143002,0
2015-11-09,6.2212,6.2212,6.1216,6.2212,117640,0
2015-11-10,6.1939,6.2483,6.1578,6.2212,55324,0
2015-11-11,6.2304,6.2847,6.185,6.2576,123018,0
2015-11-12,6.2509,6.342,6.2509,6.3146,139138,0
2015-11-13,6.3328,6.4239,6.3058,6.3693,157491,0
2015-11-16,6.3693,6.3965,6.3237,6.342,101660,0
2015-11-17,6.3511,6.3873,6.342,6.3602,92429,0
2015-11-18,6.3602,6.3965,6.3328,6.3693,138479,0
2015-11-19,6.4057,6.4057,6.3693,6.3873,149248,0
2015-11-20,6.4239,6.4693,6.3965,6.4239,118583,0
2015-11-23,6.4328,6.4878,6.4057,6.4239,164416,0
2015-11-24,6.4239,6.4422,6.3965,6.4147,123673,0
2015-11-25,6.4328,6.4328,6.3782,6.3965,115067,0
2015-11-27,6.4147,6.4147,6.3965,6.3965,9560,0
2015-11-30,6.3965,6.4512,6.3693,6.4512,139907,0
2015-12-01,6.4601,6.5147,6.4512,6.5147,165419,0
2015-12-02,6.5147,6.5238,6.4783,6.4965,50955,0
2015-12-03,6.4878,6.4965,6.4422,6.4965,110639,0
2015-12-04,6.4783,6.5238,6.4783,6.5238,74514,0
2015-12-07,6.5238,6.5334,6.4878,6.5238,98694,0
2015-12-08,6.5147,6.6148,6.5058,6.5875,205158,0
2015-12-09,6.5968,6.6059,6.5334,6.5603,124299,0
2015-12-10,6.5692,6.5692,6.4693,6.4878,80888,0
2015-12-11,6.5147,6.542,6.4601,6.4601,93091,0
2015-12-14,6.4601,6.4693,6.342,6.342,128118,0
2015-12-15,6.3693,6.4965,6.3693,6.4239,140676,0
2015-12-16,6.4422,6.5058,6.4239,6.4878,121553,0
2015-12-17,6.4965,6.5692,6.4965,6.5603,108472,0
2015-12-18,6.5875,6.6059,6.542,6.5787,123972,0
2015-12-21,6.5875,6.6148,6.5787,6.5787,60228,0
2015-12-22,6.5875,6.633,6.5787,6.6059,69313,0
2015-12-23,6.624,6.7059,6.6148,6.7059,120343,0
2015-12-24,6.7059,6.7424,6.5968,6.6148,83904,0
2015-12-28,6.6148,6.6787,6.5875,6.6423,157299,0
2015-12-29,6.6059,6.624,6.5875,6.5875,79215,0
2015-12-30,6.6148,6.6877,6.5968,6.6667,175000,0
2015-12-31,6.6967,6.7786,6.633,6.633,95035,0
2016-01-04,6.6423,6.6967,6.6148,6.6423,125668,0
2016-01-05,6.6604,6.7695,6.6426,6.7424,69032,0
2016-01-06,6.7333,6.8332,6.7333,6.7606,130013,0
2016-01-07,6.788,6.8061,6.7451,6.7695,66392,0
2016-01-08,6.7606,6.7786,6.7241,6.7333,116319,0
2016-01-11,6.7424,6.7606,6.7241,6.7423,40555,0
2016-01-12,6.7333,6.7786,6.7333,6.7786,109688,0
2016-01-13,6.7812,6.7812,6.6626,6.6714,229265,0
2016-01-14,6.699,6.7095,6.6258,6.6349,130882,0
2016-01-15,6.6626,6.7447,6.6624,6.7082,97984,0
2016-01-19,6.7631,6.7993,6.7173,6.7264,139729,0
2016-01-20,6.7355,6.7355,6.571,6.6533,150047,0
2016-01-21,6.7082,6.7631,6.6652,6.7448,53730,0
2016-01-22,6.7631,6.7906,6.7355,6.7538,91117,0
2016-01-25,6.7906,6.7993,6.7355,6.7355,74311,0
2016-01-26,6.7631,6.8087,6.6807,6.7538,249707,0
2016-01-27,6.7538,6.7812,6.699,6.699,132037,0
2016-01-28,6.7264,6.7538,6.6807,6.7082,141445,0
2016-01-29,6.7448,6.8087,6.7264,6.8087,122878,0
2016-02-01,6.8176,6.8176,6.7719,6.8041,103894,0
2016-02-02,6.7719,6.827,6.7718,6.7812,79915,0
2016-02-03,6.827,6.9458,6.827,6.8911,204193,0
2016-02-04,6.8999,6.8999,6.8176,6.8176,162523,0
2016-02-05,6.8543,6.9365,6.8543,6.8635,60288,0
2016-02-08,6.8999,6.9458,6.827,6.9458,196089,0
2016-02-09,6.9277,6.9639,6.9092,6.9458,134931,0
2016-02-10,6.9117,6.9848,6.8657,6.8657,189908,0
2016-02-11,6.8657,6.9666,6.8657,6.9299,142203,0
2016-02-12,6.9117,6.9576,6.884,6.9024,93082,0
2016-02-16,6.8657,6.8934,6.7832,6.7832,169510,0
2016-02-17,6.7832,6.8196,6.7465,6.7739,127037,0
2016-02-18,6.7555,6.8014,6.7187,6.7372,265602,0
2016-02-19,6.7739,6.8657,6.7465,6.8657,112444,0
2016-02-22,6.8934,6.9207,6.7923,6.8109,157075,0
2016-02-23,6.8382,6.9024,6.8197,6.9024,142827,0
2016-02-24,6.9299,6.9299,6.8748,6.8748,132433,0
2016-02-25,6.9117,6.9207,6.8849,6.9024,76427,0
2016-02-26,6.8934,6.9207,6.8748,6.8934,89985,0
2016-02-29,6.939,6.9483,6.8196,6.8196,169001,0
2016-03-01,6.8748,6.9299,6.829,6.8382,165443,0
2016-03-02,6.8657,6.9024,6.8382,6.8382,119343,0
2016-03-03,6.8748,6.9299,6.8565,6.9299,94906,0
2016-03-04,6.9299,6.9576,6.9024,6.9576,115183,0
2016-03-07,6.939,6.939,6.884,6.9299,108146,0
2016-03-08,6.9207,6.939,6.9024,6.9117,107175,0
2016-03-09,6.9207,6.9299,6.9024,6.9117,72290,0
2016-03-10,6.8957,6.9233,6.8771,6.8865,71511,0
2016-03-11,6.8865,6.9417,6.8865,6.8865,74025,0
2016-03-14,6.9051,6.9879,6.8865,6.9327,95726,0
2016-03-15,6.96,6.9879,6.9233,6.9697,85363,0
2016-03-16,6.96,6.9879,6.9511,6.9697,50185,0
2016-03-17,6.9697,7.0157,6.9601,6.9879,87399,0
2016-03-18,7.0157,7.0524,6.9143,6.9143,125304,0
2016-03-21,6.9511,6.96,6.9417,6.9511,77245,0
2016-03-22,6.9697,7.0061,6.9511,6.9789,49108,0
2016-03-23,6.9789,6.9789,6.8865,6.8957,208264,0
2016-03-24,6.9327,6.9417,6.8957,6.8957,91262,0
2016-03-28,6.9327,7.0341,6.9051,6.9879,119361,0
2016-03-29,6.9697,7.0802,6.9697,7.0341,89881,0
2016-03-30,7.0524,7.0986,7.0524,7.0802,123842,0
2016-03-31,7.1078,7.1263,7.0433,7.0802,87866,0
2016-04-01,7.1078,7.1168,7.0892,7.1078,89102,0
2016-04-04,7.0892,7.1168,7.0707,7.1168,100290,0
2016-04-05,7.1168,7.1723,7.0707,7.0802,149241,0
2016-04-06,7.0802,7.1263,7.0341,7.0892,171269,0
2016-04-07,7.0802,7.1353,7.0802,7.0892,85179,0
2016-04-08,7.1353,7.1814,7.1078,7.1448,166501,0
2016-04-11,7.1564,7.1659,7.0825,7.0825,90808,0
2016-04-12,7.1472,7.2028,7.1379,7.1935,107707,0
2016-04-13,7.2028,7.2307,7.1843,7.2307,88085,0
2016-04-14,7.2119,7.314,7.1843,7.2213,135824,0
2016-04-15,7.2491,7.2678,7.1659,7.2213,69391,0
2016-04-18,7.2491,7.2953,7.2398,7.2861,109164,0
2016-04-19,7.2953,7.2953,7.1843,7.2213,116767,0
2016-04-20,7.2213,7.2213,7.1146,7.1194,174884,0
2016-04-21,7.1472,7.2119,7.1379,7.1935,106327,0
2016-04-22,7.175,7.2678,7.175,7.2678,111404,0
2016-04-25,7.2678,7.2678,7.1935,7.2307,115644,0
2016-04-26,7.2213,7.2213,7.0826,7.1472,291316,0
2016-04-27,7.1564,7.1935,7.0825,7.1287,216967,0
2016-04-28,7.0917,7.2678,7.0731,7.0731,181783,0
2016-04-29,7.1011,7.175,7.0731,7.1194,58708,0
2016-05-02,7.1287,7.1472,7.0917,7.1102,132516,0
2016-05-03,7.1102,7.1564,7.1011,7.1011,109281,0
2016-05-04,7.1102,7.1564,7.0825,7.1194,126151,0
2016-05-05,7.1194,7.175,7.1102,7.175,95269,0
2016-05-06,7.1564,7.314,7.1564,7.314,148979,0
2016-05-09,7.3045,7.314,7.2582,7.314,118025,0
2016-05-10,7.314,7.314,7.1659,7.1659,116378,0
2016-05-11,7.2056,7.3358,7.1684,7.3264,160103,0
2016-05-12,7.3078,7.4658,7.3078,7.382,201025,0
2016-05-13,7.4099,7.4286,7.3731,7.3916,130827,0
2016-05-16,7.3731,7.4196,7.3449,7.3449,109189,0
2016-05-17,7.3449,7.4099,7.3094,7.3635,80972,0
2016-05-18,7.3731,7.438,7.3078,7.3078,171500,0
2016-05-19,7.2985,7.3264,7.1684,7.1684,142901,0
2016-05-20,7.2242,7.2985,7.1126,7.1126,295724,0
2016-05-23,7.1775,7.2521,7.1674,7.2056,113629,0
2016-05-24,7.2612,7.3544,7.2242,7.3544,157503,0
2016-05-25,7.3358,7.3358,7.2522,7.3078,111004,0
2016-05-26,7.2707,7.382,7.2707,7.3078,74431,0
2016-05-27,7.3358,7.3544,7.2986,7.3449,51056,0
2016-05-31,7.3358,7.3358,7.2522,7.2798,142869,0
2016-06-01,7.2894,7.4009,7.2894,7.3916,91033,0
2016-06-02,7.3449,7.3916,7.2707,7.3078,231880,0
2016-06-03,7.3449,7.3916,7.3169,7.3358,69247,0
2016-06-06,7.3358,7.3544,7.2334,7.2334,118465,0
2016-06-07,7.2985,7.3731,7.2707,7.3731,82415,0
2016-06-08,7.3731,7.3916,7.3169,7.3264,73214,0
2016-06-09,7.3291,7.3757,7.3291,7.3663,112790,0
2016-06-10,7.3945,7.4224,7.3663,7.3945,74515,0
2016-06-13,7.4037,7.4224,7.3291,7.3291,70997,0
2016-06-14,7.3291,7.3945,7.3291,7.3571,144358,0
2016-06-15,7.3849,7.4315,7.3711,7.3849,151202,0
2016-06-16,7.4412,7.4969,7.4131,7.4783,158688,0
2016-06-17,7.4503,7.5066,7.4412,7.4597,47561,0
2016-06-20,7.4412,7.4726,7.4131,7.4597,113109,0
2016-06-21,7.4597,7.5156,7.4413,7.4969,129927,0
2016-06-22,7.4969,7.5156,7.4692,7.5156,105070,0
2016-06-23,7.5066,7.5436,7.4315,7.4315,74763,0
2016-06-24,7.4315,7.5533,7.4315,7.5156,50511,0
2016-06-27,7.5903,7.6744,7.5533,7.5812,105520,0
2016-06-28,7.5812,7.6279,7.5156,7.6001,100230,0
2016-06-29,7.5718,7.6466,7.5718,7.6185,110476,0
2016-06-30,7.6466,7.6556,7.6001,7.6001,68502,0
2016-07-01,7.6556,7.6556,7.5903,7.5903,127685,0
2016-07-05,7.6556,7.6556,7.5533,7.5623,119655,0
2016-07-06,7.609,7.6652,7.5718,7.637,127216,0
2016-07-07,7.6556,7.6634,7.5066,7.5252,312841,0
2016-07-08,7.5718,7.6466,7.5718,7.5903,80157,0
2016-07-11,7.6305,7.6305,7.5837,7.5837,112444,0
2016-07-12,7.5837,7.6214,7.5462,7.5647,161694,0
2016-07-13,7.5647,7.5837,7.4619,7.4991,196403,0
2016-07-14,7.4619,7.4758,7.2744,7.3306,224175,0
2016-07-15,7.3212,7.4055,7.3212,7.4055,75400,0
2016-07-18,7.4524,7.5647,7.4512,7.5179,74981,0
2016-07-19,7.5275,7.593,7.5178,7.5647,50112,0
2016-07-20,7.5745,7.6305,7.5558,7.5745,100044,0
2016-07-21,7.593,7.64,7.5558,7.5647,91404,0
2016-07-22,7.5558,7.6305,7.5558,7.6025,81891,0
2016-07-25,7.6214,7.6494,7.6025,7.6305,63209,0
2016-07-26,7.6586,7.7525,7.6305,7.7525,177860,0
2016-07-27,7.743,7.7525,7.7056,7.7242,106170,0
2016-07-28,7.7339,7.7339,7.7152,7.7152,68535,0
2016-07-29,7.743,7.7525,7.6868,7.696,84675,0
2016-08-01,7.7242,7.7339,7.6773,7.7339,60637,0
2016-08-02,7.696,7.696,7.6116,7.6214,71484,0
2016-08-03,7.6586,7.7152,7.6215,7.6682,123653,0
2016-08-04,7.6868,7.6868,7.6116,7.6116,75461,0
2016-08-05,7.6214,7.6586,7.5275,7.593,129613,0
2016-08-08,7.6305,7.6305,7.5837,7.6214,27389,0
2016-08-09,7.64,7.6494,7.5837,7.593,156951,0
2016-08-10,7.624,7.624,7.5861,7.6051,89337,0
2016-08-11,7.624,7.624,7.5486,7.5957,65399,0
2016-08-12,7.6051,7.624,7.5486,7.5861,44930,0
2016-08-15,7.6145,7.6616,7.5581,7.6429,80413,0
2016-08-16,7.6332,7.6899,7.5957,7.671,107423,0
2016-08-17,7.6804,7.7371,7.6663,7.6991,89307,0
2016-08-18,7.7179,7.7558,7.6991,7.7179,99224,0
2016-08-19,7.7179,7.7217,7.6522,7.7088,82463,0
2016-08-22,7.7179,7.7651,7.6999,7.7463,100099,0
2016-08-23,7.7179,7.7839,7.6991,7.7275,148107,0
2016-08-24,7.7463,7.7651,7.7088,7.7371,58671,0
2016-08-25,7.7463,7.7463,7.6899,7.7088,74687,0
2016-08-26,7.7088,7.7275,7.671,7.671,96945,0
2016-08-29,7.6991,7.7179,7.6616,7.6804,69043,0
2016-08-30,7.7088,7.7558,7.6804,7.7371,84964,0
2016-08-31,7.7275,7.7558,7.7088,7.7276,63892,0
2016-09-01,7.7179,7.7839,7.7088,7.7088,114478,0
2016-09-02,7.7463,7.7651,7.6429,7.6429,102710,0
2016-09-06,7.6522,7.7462,7.6475,7.7275,80403,0
2016-09-07,7.7558,7.7747,7.7275,7.7558,75067,0
2016-09-08,7.7275,7.7651,7.671,7.7275,125713,0
2016-09-09,7.6616,7.6991,7.5015,7.5299,216434,0
2016-09-12,7.5813,7.6663,7.4985,7.6474,116709,0
2016-09-13,7.6191,7.6286,7.5719,7.6004,73216,0
2016-09-14,7.5622,7.6567,7.5622,7.6567,76596,0
2016-09-15,7.6474,7.7514,7.5906,7.7042,132377,0
2016-09-16,7.6756,7.6756,7.6287,7.6474,47939,0
2016-09-19,7.6379,7.7042,7.6191,7.6663,57610,0
2016-09-20,7.6567,7.7137,7.6191,7.7137,82230,0
2016-09-21,7.7137,7.7229,7.6854,7.7137,40692,0
2016-09-22,7.7514,7.7987,7.7326,7.7891,64377,0
2016-09-23,7.7419,7.8082,7.7137,7.7854,93067,0
2016-09-26,7.7891,7.8175,7.7608,7.7798,86864,0
2016-09-27,7.7987,7.8459,7.7562,7.7891,138301,0
2016-09-28,7.8082,7.8082,7.7514,7.8082,78229,0
2016-09-29,7.7703,7.7987,7.7137,7.7326,52544,0
2016-09-30,7.7703,7.8364,7.7326,7.8364,107783,0
2016-10-03,7.8082,7.8082,7.7514,7.7608,85047,0
2016-10-04,7.7608,7.7703,7.6663,7.6948,186108,0
2016-10-05,7.7042,7.7229,7.6379,7.6853,127774,0
2016-10-06,7.6474,7.6948,7.6096,7.6286,94234,0
2016-10-07,7.6474,7.6756,7.6263,7.6567,66103,0
2016-10-10,7.6096,7.7419,7.6004,7.6948,78688,0
2016-10-11,7.7042,7.8175,7.6786,7.8175,111672,0
2016-10-12,7.8027,7.8027,7.6982,7.7744,188416,0
2016-10-13,7.7553,7.7553,7.6128,7.7268,101038,0
2016-10-14,7.6793,7.6888,7.3757,7.3947,143169,0
2016-10-17,7.3849,7.4136,7.2142,7.2237,232606,0
2016-10-18,7.2995,7.3282,7.1193,7.2712,230060,0
2016-10-19,7.3185,7.6025,7.3093,7.5178,111910,0
2016-10-20,7.5939,7.5939,7.4422,7.4514,134368,0
2016-10-21,7.4989,7.537,7.4848,7.5178,61192,0
2016-10-24,7.4707,7.5465,7.4707,7.4896,64000,0
2016-10-25,7.5275,7.5939,7.4514,7.5653,129246,0
2016-10-26,7.5465,7.5939,7.5085,7.5085,110788,0
2016-10-27,7.48,7.48,7.3849,7.3947,72164,0
2016-10-28,7.3849,7.3849,7.2428,7.2702,106767,0
2016-10-31,7.2995,7.3185,7.2524,7.3185,67662,0
2016-11-01,7.3282,7.3282,7.2523,7.3185,68152,0
2016-11-02,7.3093,7.3471,7.2904,7.3375,88478,0
2016-11-03,7.3093,7.3094,7.2617,7.2995,78571,0
2016-11-04,7.3093,7.3282,7.2559,7.2712,113677,0
2016-11-07,7.2617,7.2617,7.1858,7.2428,124808,0
2016-11-08,7.2237,7.2796,7.2142,7.2428,88034,0
2016-11-09,7.2183,7.2183,7.142,7.1801,78075,0
2016-11-10,7.1323,7.1502,7.0085,7.0562,166913,0
2016-11-11,7.0085,7.0372,6.8656,6.8906,219504,0
2016-11-14,6.8177,6.8734,6.5889,6.7321,486073,0
2016-11-15,6.7416,6.9513,6.7416,6.9417,141463,0
2016-11-16,6.9036,7.0752,6.9036,6.999,181127,0
2016-11-17,6.9513,7.0085,6.9226,6.98,74053,0
2016-11-18,6.98,7.0085,6.9133,6.999,136107,0
2016-11-21,6.9706,7.0562,6.9706,7.0466,79537,0
2016-11-22,7.0943,7.1231,7.0502,7.0656,78270,0
2016-11-23,6.999,7.0656,6.98,7.0372,88994,0
2016-11-25,7.0752,7.142,7.0274,7.0372,63386,0
2016-11-28,7.085,7.104,7.0372,7.0372,62946,0
2016-11-29,7.0562,7.0752,7.0085,7.0372,51052,0
2016-11-30,6.98,7.0182,6.9608,6.9706,154191,0
2016-12-01,6.9513,6.9513,6.8273,6.8369,193262,0
2016-12-02,6.8464,6.8488,6.7986,6.7986,136269,0
2016-12-05,6.8273,6.875,6.7796,6.7895,216255,0
2016-12-06,6.7986,6.9036,6.7986,6.9036,125200,0
2016-12-07,6.9036,7.0546,6.9036,6.9895,104480,0
2016-12-08,6.9226,6.999,6.9126,6.9226,107056,0
2016-12-09,6.8845,6.9133,6.8655,6.8845,65464,0
2016-12-12,6.8505,6.861,6.7643,6.8122,291907,0
2016-12-13,6.8314,6.9176,6.8216,6.8983,187889,0
2016-12-14,6.9367,6.9749,6.9272,6.9654,146386,0
2016-12-15,6.9176,6.9464,6.8696,6.8983,201807,0
2016-12-16,6.8983,6.9559,6.8696,6.9367,105206,0
2016-12-19,6.9176,6.974,6.8992,6.9272,100479,0
2016-12-20,6.9078,6.9272,6.8791,6.8983,79860,0
2016-12-21,6.9078,6.9272,6.8983,6.9078,80017,0
2016-12-22,6.9367,6.9367,6.8983,6.9176,124146,0
2016-12-23,6.8983,6.9328,6.8601,6.8601,84886,0
2016-12-27,6.8791,6.8983,6.8409,6.8505,124974,0
2016-12-28,6.8216,6.8687,6.8216,6.8505,103172,0
2016-12-29,6.8696,6.8983,6.8648,6.8888,68881,0
2016-12-30,6.8696,6.9077,6.8409,6.8696,141848,0
2017-01-03,6.8601,6.9272,6.8024,6.8888,166431,0
2017-01-04,6.8983,6.9464,6.8898,6.9464,111300,0
2017-01-05,6.9559,7.0035,6.9464,6.9943,102133,0
2017-01-06,6.9943,7.0134,6.9559,7.0134,164027,0
2017-01-09,7.0035,7.1092,7.0035,7.0614,209569,0
2017-01-10,7.0898,7.1092,7.0797,7.0997,101006,0
2017-01-11,7.0805,7.1187,7.0805,7.0997,121300,0
2017-01-12,7.1187,7.2529,7.1092,7.2049,145140,0
2017-01-13,7.2049,7.2434,7.1668,7.2434,47576,0
2017-01-17,7.2669,7.2861,7.2187,7.2532,115479,0
2017-01-18,7.2475,7.2956,7.2138,7.2861,123256,0
2017-01-19,7.2571,7.2571,7.1513,7.2187,148413,0
2017-01-20,7.1995,7.2379,7.1897,7.2282,77003,0
2017-01-23,7.2282,7.2861,7.1577,7.2187,164715,0
2017-01-24,7.2379,7.2379,7.2161,7.2379,48250,0
2017-01-25,7.2282,7.2669,7.1995,7.2282,75791,0
2017-01-26,7.2475,7.2763,7.1801,7.1801,124183,0
2017-01-27,7.1897,7.2659,7.1897,7.2475,93281,0
2017-01-30,7.2475,7.2861,7.2282,7.2669,84969,0
2017-01-31,7.2861,7.3727,7.2571,7.2956,63389,0
2017-02-01,7.2861,7.3052,7.2091,7.2861,97491,0
2017-02-02,7.2571,7.2861,7.1995,7.1995,43764,0
2017-02-03,7.2187,7.2762,7.2091,7.2529,72707,0
2017-02-06,7.2763,7.3148,7.2537,7.3148,67056,0
2017-02-07,7.2861,7.3535,7.2861,7.3245,81970,0
2017-02-08,7.3535,7.3821,7.3148,7.3629,54115,0
2017-02-09,7.3629,7.3629,7.3148,7.3148,87137,0
2017-02-10,7.3245,7.3629,7.3148,7.3342,51377,0
2017-02-13,7.3578,7.3964,7.3095,7.3578,99145,0
2017-02-14,7.3772,7.3772,7.319,7.3288,97660,0
2017-02-15,7.2803,7.3383,7.2707,7.3095,103671,0
2017-02-16,7.3095,7.3383,7.2803,7.3288,124239,0
2017-02-17,7.3383,7.3383,7.3154,7.3383,32862,0
2017-02-21,7.3383,7.3383,7.2803,7.2803,80896,0
2017-02-22,7.2902,7.3383,7.2611,7.3095,60605,0
2017-02-23,7.3383,7.3672,7.319,7.3383,91383,0
2017-02-24,7.3481,7.3964,7.3383,7.3964,61992,0
2017-02-27,7.3772,7.3964,7.3383,7.3674,43580,0
2017-02-28,7.3674,7.3674,7.3288,7.3481,92563,0
2017-03-01,7.319,7.3578,7.2803,7.3578,91552,0
2017-03-02,7.3383,7.3674,7.2996,7.3288,79143,0
2017-03-03,7.2996,7.3674,7.2803,7.3383,106634,0
2017-03-06,7.3383,7.3481,7.2996,7.319,82624,0
2017-03-07,7.3383,7.3866,7.319,7.3578,104711,0
2017-03-08,7.319,7.3288,7.2707,7.2707,103107,0
2017-03-09,7.2611,7.319,7.1548,7.1837,162123,0
2017-03-10,7.1837,7.3168,7.1159,7.1159,94750,0
2017-03-13,7.159,7.181,7.1105,7.1301,85330,0
2017-03-14,7.1203,7.1397,7.1009,7.1397,74587,0
2017-03-15,7.1495,7.2368,7.1203,7.2077,70812,0
2017-03-16,7.2271,7.2562,7.1688,7.1883,78686,0
2017-03-17,7.2077,7.2175,7.1756,7.2175,54064,0
2017-03-20,7.2271,7.2661,7.1883,7.2661,31784,0
2017-03-21,7.2757,7.3145,7.2466,7.3145,50042,0
2017-03-22,7.3341,7.3436,7.2562,7.2661,79519,0
2017-03-23,7.3048,7.3048,7.2466,7.2661,77673,0
2017-03-24,7.2661,7.2855,7.2466,7.2661,21768,0
2017-03-27,7.2855,7.3243,7.2855,7.3243,33558,0
2017-03-28,7.3243,7.3824,7.2951,7.2951,108449,0
2017-03-29,7.3341,7.3913,7.3145,7.3436,36266,0
2017-03-30,7.3923,7.3923,7.2855,7.3048,70544,0
2017-03-31,7.363,7.363,7.3145,7.3243,96732,0
2017-04-03,7.363,7.4311,7.363,7.4215,51693,0
2017-04-04,7.4215,7.4702,7.4022,7.4504,46235,0
2017-04-05,7.4022,7.4504,7.4022,7.4371,40828,0
2017-04-06,7.4022,7.4504,7.4022,7.4504,44080,0
2017-04-07,7.4602,7.4895,7.4024,7.4409,47938,0
2017-04-10,7.4504,7.4797,7.4215,7.4602,39861,0
2017-04-11,7.4841,7.65,7.481,7.6207,87861,0
2017-04-12,7.5818,7.5943,7.5525,7.5818,37687,0
2017-04-13,7.5818,7.5913,7.5425,7.5621,48314,0
2017-04-17,7.5719,7.5719,7.5036,7.5036,85665,0
2017-04-18,7.5036,7.5621,7.4939,7.5036,56529,0
2017-04-19,7.5134,7.5818,7.5134,7.5621,88038,0
2017-04-20,7.5425,7.5817,7.5244,7.5425,40310,0
2017-04-21,7.6013,7.6305,7.5719,7.6013,124257,0
2017-04-24,7.5719,7.6012,7.5134,7.5913,90610,0
2017-04-25,7.5719,7.5818,7.533,7.5524,112918,0
2017-04-26,7.5425,7.6108,7.5425,7.6108,58857,0
2017-04-27,7.5719,7.6013,7.5524,7.5621,66002,0
2017-04-28,7.5621,7.5913,7.533,7.533,51566,0
2017-05-01,7.5621,7.6207,7.5524,7.6207,71889,0
2017-05-02,7.6108,7.6305,7.589,7.6207,35892,0
2017-05-03,7.6207,7.7183,7.6154,7.6987,91195,0
2017-05-04,7.6597,7.6708,7.6226,7.6597,45375,0
2017-05-05,7.6792,7.7475,7.6695,7.733,71576,0
2017-05-08,7.728,7.7377,7.6686,7.7183,89550,0
2017-05-09,7.6987,7.6987,7.6597,7.6597,69605,0
2017-05-10,7.664,7.713,7.5856,7.5946,66323,0
2017-05-11,7.6249,7.6542,7.5954,7.615,30163,0
2017-05-12,7.6444,7.6836,7.6444,7.6836,42435,0
2017-05-15,7.615,7.6444,7.6139,7.6346,111658,0
2017-05-16,7.6346,7.664,7.6249,7.6542,43078,0
2017-05-17,7.6542,7.7327,7.6346,7.713,86416,0
2017-05-18,7.7425,7.7621,7.6925,7.7621,59385,0
2017-05-19,7.713,7.7327,7.6542,7.6542,73438,0
2017-05-22,7.7032,7.7201,7.6739,7.7032,52880,0
2017-05-23,7.7227,7.8012,7.6836,7.8012,92463,0
2017-05-24,7.7718,7.774,7.7227,7.7227,45980,0
2017-05-25,7.7718,7.8208,7.7425,7.8208,98052,0
2017-05-26,7.8012,7.8218,7.7913,7.8012,20372,0
2017-05-30,7.8012,7.8303,7.7718,7.8012,68125,0
2017-05-31,7.8404,7.8895,7.8012,7.8698,94651,0
2017-06-01,7.8895,7.8895,7.8404,7.8417,68556,0
2017-06-02,7.86,7.8895,7.8208,7.8208,79831,0
2017-06-05,7.8012,7.8307,7.664,7.713,119159,0
2017-06-06,7.7425,7.8012,7.7425,7.7913,60643,0
2017-06-07,7.7621,7.8012,7.7513,7.7913,58296,0
2017-06-08,7.8208,7.8895,7.7817,7.8503,82027,0
2017-06-09,7.8895,7.8895,7.7913,7.8012,57026,0
2017-06-12,7.8056,7.8253,7.7564,7.776,71200,0
2017-06-13,7.776,7.8252,7.7367,7.7465,60961,0
2017-06-14,7.786,7.8056,7.7465,7.786,59913,0
2017-06-15,7.776,7.8009,7.7661,7.8009,26396,0
2017-06-16,7.786,7.8253,7.777,7.8056,23289,0
2017-06-19,7.8253,7.8253,7.7367,7.7465,106804,0
2017-06-20,7.7465,7.7957,7.7465,7.7465,74819,0
2017-06-21,7.7564,7.8056,7.7564,7.7661,52617,0
2017-06-22,7.776,7.7957,7.7268,7.7465,60891,0
2017-06-23,7.7465,7.7661,7.7268,7.7661,74105,0
2017-06-26,7.7564,7.7957,7.7268,7.7367,71966,0
2017-06-27,7.7367,7.7661,7.717,7.717,96468,0
2017-06-28,7.717,7.7268,7.717,7.717,105573,0
2017-06-29,7.6973,7.7034,7.6185,7.6481,104507,0
2017-06-30,7.6481,7.661,7.5743,7.6185,145140,0
2017-07-03,7.5989,7.6874,7.5989,7.6678,23148,0
2017-07-05,7.6973,7.6973,7.6285,7.6382,45995,0
2017-07-06,7.6185,7.6185,7.5792,7.5989,108854,0
2017-07-07,7.5989,7.6481,7.589,7.6382,86754,0
2017-07-10,7.6285,7.6678,7.6185,7.6481,61966,0
2017-07-11,7.6285,7.6973,7.6285,7.6481,73499,0
2017-07-12,7.6579,7.7074,7.6579,7.6876,84174,0
2017-07-13,7.6876,7.7271,7.6777,7.7271,63516,0
2017-07-14,7.7271,7.7568,7.6974,7.6974,46909,0
2017-07-17,7.7469,7.7469,7.6579,7.6679,67490,0
2017-07-18,7.7173,7.7666,7.6777,7.7568,74238,0
2017-07-19,7.737,7.7666,7.7074,7.7173,82651,0
2017-07-20,7.7271,7.7865,7.7173,7.7765,104309,0
2017-07-21,7.7963,7.816,7.7568,7.7568,61237,0
2017-07-24,7.7568,7.8062,7.737,7.7666,66986,0
2017-07-25,7.7469,7.826,7.737,7.8129,140207,0
2017-07-26,7.826,7.8951,7.817,7.8457,99282,0
2017-07-27,7.826,7.8852,7.826,7.8754,52398,0
2017-07-28,7.8358,7.8852,7.8358,7.8852,42376,0
2017-07-31,7.8754,7.905,7.8457,7.8556,87469,0
2017-08-01,7.8655,7.8852,7.737,7.7865,212560,0
2017-08-02,7.7865,7.8655,7.737,7.8126,150298,0
2017-08-03,7.8062,7.8358,7.7865,7.8062,58319,0
2017-08-04,7.7865,7.8062,7.7666,7.7963,33580,0
2017-08-07,7.8062,7.826,7.7865,7.826,35752,0
2017-08-08,7.7963,7.8358,7.7666,7.7765,75227,0
2017-08-09,7.7908,7.8206,7.7511,7.7908,61484,0
2017-08-10,7.771,7.8405,7.7313,7.7412,71525,0
2017-08-11,7.632,7.8702,7.6023,7.8107,133183,0
2017-08-14,7.8305,7.8504,7.7809,7.8305,33658,0
2017-08-15,7.7908,7.8206,7.7561,7.7611,70009,0
2017-08-16,7.7611,7.8702,7.7611,7.8504,64790,0
2017-08-17,7.8206,7.8901,7.8206,7.8305,103485,0
2017-08-18,7.8305,7.8603,7.8008,7.8504,96707,0
2017-08-21,7.8305,7.8603,7.7908,7.8603,97017,0
2017-08-22,7.8504,7.8603,7.8206,7.8504,70454,0
2017-08-23,7.8504,7.9,7.8305,7.9,75824,0
2017-08-24,7.8901,7.8901,7.8206,7.8305,78628,0
2017-08-25,7.8504,7.9,7.7809,7.8405,75119,0
2017-08-28,7.8603,7.8901,7.7908,7.8901,97948,0
2017-08-29,7.8901,7.9,7.8504,7.8603,77844,0
2017-08-30,7.8603,7.9198,7.8405,7.9198,148675,0
2017-08-31,7.9099,7.9099,7.8504,7.8702,68729,0
2017-09-01,7.8603,7.8802,7.8305,7.8405,41715,0
2017-09-05,7.8504,7.8901,7.8008,7.8901,74028,0
2017-09-06,7.8802,7.9198,7.8802,7.9099,77479,0
2017-09-07,7.9099,7.9198,7.8972,7.9198,51084,0
2017-09-08,7.9099,7.9198,7.8976,7.9198,44968,0
2017-09-11,7.9198,7.9198,7.9,7.9198,46463,0
2017-09-12,7.9398,7.9398,7.8601,7.88,59274,0
2017-09-13,7.87,7.89,7.8601,7.88,48126,0
2017-09-14,7.87,7.9099,7.8402,7.8999,58038,0
2017-09-15,7.88,7.9198,7.88,7.9198,42811,0
2017-09-18,7.9198,7.9198,7.87,7.8999,70525,0
2017-09-19,7.89,7.9099,7.88,7.889,35953,0
2017-09-20,7.88,7.9099,7.87,7.89,55207,0
2017-09-21,7.8601,7.9099,7.8601,7.88,99122,0
2017-09-22,7.88,7.9099,7.88,7.88,26483,0
2017-09-25,7.89,7.9099,7.88,7.8999,51973,0
2017-09-26,7.89,7.9198,7.89,7.89,36305,0
2017-09-27,7.8999,7.9089,7.8501,7.88,125501,0
2017-09-28,7.8601,7.89,7.8501,7.87,60471,0
2017-09-29,7.8999,7.8999,7.8601,7.8601,87700,0
2017-10-02,7.8999,7.8999,7.8515,7.8601,73315,0
2017-10-03,7.8501,7.8999,7.8451,7.87,77183,0
2017-10-04,7.8601,7.89,7.8501,7.8501,43497,0
2017-10-05,7.88,7.8999,7.87,7.8999,32052,0
2017-10-06,7.88,7.8999,7.8601,7.8999,32260,0
2017-10-09,7.8901,7.8999,7.88,7.88,35305,0
2017-10-10,7.89,7.8999,7.8501,7.8501,119626,0
2017-10-11,7.8501,7.8999,7.8501,7.88,78198,0
2017-10-12,7.88,7.93,7.88,7.89,93466,0
2017-10-13,7.9,7.93,7.9,7.91,55747,0
2017-10-16,7.91,7.93,7.901,7.92,35873,0
2017-10-17,7.92,7.95,7.92,7.95,44163,0
2017-10-18,7.92,7.94,7.91,7.94,34891,0
2017-10-19,7.92,7.975,7.9,7.93,90893,0
2017-10-20,7.92,7.95,7.92,7.93,53862,0
2017-10-23,7.92,7.9269,7.9,7.9,53903,0
2017-10-24,7.9,7.94,7.9,7.94,61375,0
2017-10-25,7.9,7.9,7.8601,7.88,48245,0
2017-10-26,7.87,7.89,7.83,7.85,85794,0
2017-10-27,7.85,7.86,7.82,7.85,99406,0
2017-10-30,7.8568,7.9,7.8568,7.88,29576,0
2017-10-31,7.919,7.919,7.82,7.82,77641,0
2017-11-01,7.83,7.86,7.82,7.84,74094,0
2017-11-02,7.85,7.89,7.83,7.89,137168,0
2017-11-03,7.84,7.91,7.83,7.9,81262,0
2017-11-06,7.89,7.91,7.85,7.91,60598,0
2017-11-07,7.88,7.92,7.86,7.9,129191,0
2017-11-08,7.89,7.92,7.83,7.89,103501,0
2017-11-09,7.86,7.89,7.84,7.89,68550,0
2017-11-10,7.86,7.86,7.81,7.82,63456,0
