Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.8575,4.8978,4.8575,4.8777,139544,0
2005-02-28,4.8847,4.8914,4.8642,4.8642,172827,0
2005-03-01,4.8712,4.8914,4.8575,4.8575,132528,0
2005-03-02,4.8712,4.8978,4.8575,4.8978,138063,0
2005-03-03,4.8575,4.9244,4.8575,4.9116,161485,0
2005-03-04,4.9116,4.9317,4.9116,4.9244,114174,0
2005-03-07,4.9244,4.9445,4.9244,4.9382,144027,0
2005-03-08,4.9516,4.9516,4.9183,4.9183,95816,0
2005-03-09,4.9044,4.9382,4.8777,4.8914,283425,0
2005-03-10,4.8642,4.9116,4.8575,4.8777,206557,0
2005-03-11,4.8511,4.8914,4.8511,4.8712,88051,0
2005-03-14,4.8575,4.8914,4.8511,4.8712,100295,0
2005-03-15,4.8511,4.8847,4.8511,4.8575,121786,0
2005-03-16,4.8511,4.8575,4.8375,4.8445,175818,0
2005-03-17,4.8311,4.8575,4.8172,4.8311,107613,0
2005-03-18,4.8243,4.8445,4.8112,4.8375,54033,0
2005-03-21,4.8112,4.8375,4.8042,4.8112,142833,0
2005-03-22,4.8042,4.8042,4.7438,4.7438,110889,0
2005-03-23,4.7374,4.7571,4.6572,4.6629,134468,0
2005-03-24,4.6434,4.7171,4.6434,4.6901,110451,0
2005-03-28,4.6498,4.71,4.6498,4.6701,93131,0
2005-03-29,4.71,4.71,4.6834,4.6968,163574,0
2005-03-30,4.6629,4.7171,4.6629,4.6968,98508,0
2005-03-31,4.7171,4.7438,4.7171,4.7374,82383,0
2005-04-01,4.7773,4.7908,4.7438,4.7502,119247,0
2005-04-04,4.7303,4.7704,4.7237,4.7303,101340,0
2005-04-05,4.7171,4.7571,4.7171,4.7237,125067,0
2005-04-06,4.7438,4.7502,4.7171,4.7502,47460,0
2005-04-07,4.7502,4.7571,4.7237,4.7237,128203,0
2005-04-08,4.7171,4.7237,4.7039,4.7039,67158,0
2005-04-11,4.71,4.7171,4.6968,4.7039,75370,0
2005-04-12,4.7303,4.7438,4.7171,4.7438,78949,0
2005-04-13,4.7303,4.7571,4.7171,4.7502,68362,0
2005-04-14,4.7502,4.7571,4.7303,4.7571,198348,0
2005-04-15,4.7639,4.7773,4.7571,4.7639,106562,0
2005-04-18,4.7704,4.7839,4.7639,4.7704,98050,0
2005-04-19,4.7908,4.8042,4.7773,4.7908,39696,0
2005-04-20,4.7502,4.7571,4.7237,4.7502,111340,0
2005-04-21,4.8375,4.8375,4.7438,4.7502,99991,0
2005-04-22,4.7502,4.7839,4.7438,4.7839,47909,0
2005-04-25,4.7571,4.7908,4.7571,4.7704,41042,0
2005-04-26,4.7639,4.7839,4.7502,4.7502,46862,0
2005-04-27,4.7502,4.7839,4.7502,4.7773,56118,0
2005-04-28,4.7704,4.8243,4.7704,4.7974,93576,0
2005-04-29,4.7974,4.8172,4.7908,4.7908,59849,0
2005-05-02,4.8172,4.8172,4.7974,4.8172,41191,0
2005-05-03,4.7974,4.8172,4.7908,4.7974,107008,0
2005-05-04,4.7704,4.8112,4.7704,4.8042,110290,0
2005-05-05,4.7974,4.8243,4.7974,4.8243,67915,0
2005-05-06,4.7974,4.7974,4.7773,4.7839,84926,0
2005-05-09,4.7704,4.7974,4.7704,4.7974,52686,0
2005-05-10,4.7773,4.8311,4.7704,4.8112,41795,0
2005-05-11,4.7974,4.8511,4.7974,4.8511,81339,0
2005-05-12,4.8243,4.8777,4.8243,4.8712,117011,0
2005-05-13,4.8777,4.8847,4.8511,4.8511,166562,0
2005-05-16,4.8777,4.9116,4.8712,4.8777,133281,0
2005-05-17,4.8642,4.8847,4.8575,4.8575,111340,0
2005-05-18,4.8777,4.8847,4.8575,4.8777,71786,0
2005-05-19,4.8847,4.8978,4.8642,4.8914,55069,0
2005-05-20,4.8445,4.8712,4.8375,4.8445,105216,0
2005-05-23,5.3535,5.3535,5.0923,5.186,3959538,0
2005-05-24,5.1793,5.1793,5.1256,5.1595,1648887,0
2005-05-25,5.1595,5.1595,5.1058,5.139,1356365,0
2005-05-26,5.139,5.186,5.1326,5.186,1048910,0
2005-05-27,5.1931,5.2602,5.1523,5.2533,692509,0
2005-05-31,5.2602,5.2602,5.1991,5.2602,689524,0
2005-06-01,5.2602,5.3136,5.2533,5.2934,729376,0
2005-06-02,5.2934,5.2934,5.2602,5.2866,451029,0
2005-06-03,5.2866,5.3066,5.2795,5.2795,251039,0
2005-06-06,5.3066,5.3136,5.2795,5.2998,421923,0
2005-06-07,5.2934,5.3199,5.2934,5.3136,427446,0
2005-06-08,5.3136,5.3136,5.2998,5.2998,261775,0
2005-06-09,5.3066,5.3066,5.2659,5.2734,262974,0
2005-06-10,5.2934,5.2934,5.2659,5.2795,202827,0
2005-06-13,5.2934,5.2934,5.1931,5.2195,293274,0
2005-06-14,5.2126,5.2263,5.1595,5.1931,271336,0
2005-06-15,5.1793,5.2126,5.1793,5.2064,147008,0
2005-06-16,5.1595,5.2326,5.1595,5.2195,172530,0
2005-06-17,5.2263,5.2602,5.2263,5.2533,168948,0
2005-06-20,5.2326,5.2734,5.2326,5.2659,208502,0
2005-06-21,5.2734,5.2734,5.2326,5.2734,148950,0
2005-06-22,5.2866,5.2866,5.2263,5.2533,189696,0
2005-06-23,5.2326,5.2795,5.2326,5.2533,194171,0
2005-06-24,5.2533,5.2795,5.2533,5.2795,71786,0
2005-06-27,5.2602,5.2934,5.2533,5.2795,242231,0
2005-06-28,5.2866,5.2934,5.2064,5.2195,291475,0
2005-06-29,5.1991,5.2326,5.1991,5.2126,181339,0
2005-06-30,5.2064,5.246,5.1991,5.2326,230287,0
2005-07-01,5.2064,5.2263,5.1931,5.2126,134921,0
2005-07-05,5.2126,5.2126,5.186,5.186,118948,0
2005-07-06,5.173,5.2326,5.173,5.2126,235221,0
2005-07-07,5.2263,5.2399,5.2126,5.2195,145218,0
2005-07-08,5.246,5.246,5.2126,5.246,148796,0
2005-07-11,5.2533,5.2734,5.2263,5.2533,162971,0
2005-07-12,5.2326,5.2734,5.2326,5.2533,118797,0
2005-07-13,5.246,5.2734,5.2399,5.246,121490,0
2005-07-14,5.2326,5.2399,5.2064,5.2195,172827,0
2005-07-15,5.1991,5.2263,5.1931,5.2195,185213,0
2005-07-18,5.2195,5.2195,5.1991,5.2064,191337,0
2005-07-19,5.2126,5.2263,5.1991,5.2263,118208,0
2005-07-20,5.1793,5.2195,5.1793,5.2195,59997,0
2005-07-21,5.2064,5.2126,5.1793,5.2126,150144,0
2005-07-22,5.2263,5.2263,5.1793,5.1931,101788,0
2005-07-25,5.1931,5.1991,5.1793,5.1931,161190,0
2005-07-26,5.1931,5.2126,5.1656,5.1656,361478,0
2005-07-27,5.186,5.1991,5.173,5.1931,92087,0
2005-07-28,5.1931,5.2195,5.186,5.2126,131190,0
2005-07-29,5.2126,5.2195,5.173,5.2064,169541,0
2005-08-01,5.2195,5.2263,5.1991,5.2064,100441,0
2005-08-02,5.2195,5.2195,5.1931,5.1931,114772,0
2005-08-03,5.1931,5.2126,5.1931,5.1931,79104,0
2005-08-04,5.2064,5.2126,5.1931,5.1931,174170,0
2005-08-05,5.173,5.1931,5.1595,5.1595,93730,0
2005-08-08,5.1656,5.1991,5.1595,5.1656,118948,0
2005-08-09,5.1656,5.1931,5.1595,5.186,127752,0
2005-08-10,5.1595,5.1931,5.1595,5.186,81494,0
2005-08-11,5.1595,5.186,5.1595,5.1793,68948,0
2005-08-12,5.1656,5.1793,5.1457,5.173,64028,0
2005-08-15,5.1656,5.1931,5.1656,5.1793,90445,0
2005-08-16,5.1656,5.1991,5.1656,5.1931,90151,0
2005-08-17,5.173,5.2064,5.1656,5.2064,133427,0
2005-08-18,5.186,5.2263,5.186,5.2263,124921,0
2005-08-19,5.2064,5.2326,5.1991,5.2326,90894,0
2005-08-22,5.246,5.246,5.2126,5.2263,99103,0
2005-08-23,5.2126,5.2399,5.2064,5.2263,155215,0
2005-08-24,5.2195,5.2263,5.1991,5.2195,106863,0
2005-08-25,5.2399,5.246,5.2064,5.246,138063,0
2005-08-26,5.2263,5.2263,5.1931,5.2126,173575,0
2005-08-29,5.1931,5.2195,5.1931,5.1931,120896,0
2005-08-30,5.186,5.2126,5.1793,5.1931,111786,0
2005-08-31,5.1793,5.2263,5.173,5.2064,140744,0
2005-09-01,5.2064,5.2399,5.2064,5.2263,62837,0
2005-09-02,5.2195,5.2326,5.2064,5.2195,99548,0
2005-09-06,5.2195,5.2326,5.2126,5.2195,72235,0
2005-09-07,5.2195,5.246,5.2064,5.2326,132528,0
2005-09-08,5.2126,5.2399,5.2064,5.2126,114922,0
2005-09-09,5.2126,5.2326,5.2064,5.2195,224469,0
2005-09-12,5.2326,5.2326,5.2064,5.2263,67158,0
2005-09-13,5.2126,5.2399,5.2126,5.2126,110142,0
2005-09-14,5.2326,5.2399,5.2126,5.2126,145516,0
2005-09-15,5.2126,5.2263,5.2126,5.2126,51639,0
2005-09-16,5.2126,5.2195,5.2064,5.2064,143727,0
2005-09-19,5.2263,5.2263,5.186,5.186,163427,0
2005-09-20,5.1793,5.2064,5.1656,5.1793,268053,0
2005-09-21,5.1523,5.186,5.0986,5.1192,206710,0
2005-09-22,5.1058,5.1457,5.0456,5.0655,149540,0
2005-09-23,5.0655,5.0858,4.9782,5.0456,161039,0
2005-09-26,5.0517,5.0517,4.9782,4.9917,184317,0
2005-09-27,4.9917,5.0052,4.9716,5.0052,208195,0
2005-09-28,5.0052,5.0251,4.9716,4.9917,123430,0
2005-09-29,4.9917,5.0186,4.9716,4.9986,47167,0
2005-09-30,5.012,5.0318,4.9917,5.0251,91639,0
2005-10-03,5.0517,5.0517,4.9986,4.9986,74174,0
2005-10-04,4.9986,5.0186,4.9782,4.9986,177008,0
2005-10-05,4.9782,5.0052,4.9782,5.0052,164915,0
2005-10-06,4.9716,5.0052,4.9716,4.9917,67464,0
2005-10-07,4.9917,5.0251,4.9716,5.0251,79546,0
2005-10-10,4.9986,5.0186,4.9917,4.9917,49249,0
2005-10-11,4.9716,5.0186,4.9648,4.9716,124921,0
2005-10-12,4.9648,4.9716,4.9382,4.9516,200141,0
2005-10-13,4.9183,4.9516,4.8311,4.8914,176562,0
2005-10-14,4.8914,4.8914,4.8375,4.8642,134921,0
2005-10-17,4.8642,4.8642,4.7908,4.8112,242678,0
2005-10-18,4.7839,4.8445,4.7839,4.8172,159102,0
2005-10-19,4.8511,4.8575,4.7908,4.8445,191934,0
2005-10-20,4.8172,4.8511,4.8112,4.8375,85219,0
2005-10-21,4.8311,4.8445,4.8172,4.8445,112384,0
2005-10-24,4.8445,4.8777,4.8445,4.8575,143427,0
2005-10-25,4.8511,4.8847,4.8445,4.8575,70893,0
2005-10-26,4.8575,4.8642,4.8243,4.8243,60894,0
2005-10-27,4.8243,4.8847,4.8243,4.8445,81639,0
2005-10-28,4.8511,4.8575,4.8311,4.8511,129546,0
2005-10-31,4.8311,4.8575,4.7908,4.7908,298940,0
2005-11-01,4.7908,4.8042,4.7908,4.7974,106111,0
2005-11-02,4.8042,4.8112,4.7571,4.7908,336701,0
2005-11-03,4.7571,4.7839,4.7171,4.7171,312083,0
2005-11-04,4.7237,4.7639,4.7171,4.7571,220729,0
2005-11-07,4.7303,4.7639,4.7237,4.7374,209841,0
2005-11-08,4.7303,4.7571,4.7303,4.7438,92382,0
2005-11-09,4.7237,4.7438,4.7171,4.7171,340880,0
2005-11-10,4.7171,4.7237,4.71,4.71,296554,0
2005-11-11,4.7039,4.71,4.6901,4.6901,224469,0
2005-11-14,4.6834,4.7039,4.6572,4.6572,316852,0
2005-11-15,4.6572,4.6901,4.6572,4.6768,394313,0
2005-11-16,4.6701,4.71,4.6629,4.6968,242678,0
2005-11-17,4.6572,4.7303,4.6498,4.7237,247007,0
2005-11-18,4.7374,4.7374,4.6834,4.7303,194316,0
2005-11-21,4.7303,4.7303,4.7039,4.7237,157604,0
2005-11-22,4.7171,4.7438,4.71,4.7438,241777,0
2005-11-23,4.7502,4.7571,4.71,4.71,132234,0
2005-11-25,4.7039,4.7438,4.7039,4.7171,33585,0
2005-11-28,4.7303,4.7639,4.71,4.7374,171336,0
2005-11-29,4.7374,4.7571,4.71,4.7438,139246,0
2005-11-30,4.7502,4.7502,4.6834,4.71,236114,0
2005-12-01,4.7237,4.7237,4.6968,4.6968,247298,0
2005-12-02,4.6968,4.7171,4.6768,4.6901,201340,0
2005-12-05,4.6768,4.7039,4.6768,4.6901,147311,0
2005-12-06,4.6901,4.71,4.6834,4.6968,422667,0
2005-12-07,4.6968,4.71,4.6768,4.6834,228193,0
2005-12-08,4.6768,4.6968,4.6768,4.6901,101934,0
2005-12-09,4.6768,4.6968,4.6701,4.6701,254169,0
2005-12-12,4.6768,4.6901,4.6629,4.6768,168647,0
2005-12-13,4.6629,4.71,4.6434,4.7039,391325,0
2005-12-14,4.6968,4.7773,4.6901,4.7303,268944,0
2005-12-15,4.7237,4.7704,4.71,4.7237,362823,0
2005-12-16,4.7171,4.7502,4.71,4.7171,224018,0
2005-12-19,4.71,4.7374,4.6968,4.7374,295659,0
2005-12-20,4.6901,4.7237,4.6768,4.7039,307006,0
2005-12-21,4.6901,4.7303,4.6834,4.71,226704,0
2005-12-22,4.7039,4.7237,4.6834,4.6901,341474,0
2005-12-23,4.6901,4.7303,4.6834,4.7237,410879,0
2005-12-27,4.7374,4.7502,4.7171,4.7303,315655,0
2005-12-28,4.7374,4.7704,4.7237,4.7374,361626,0
2005-12-29,4.7303,4.7773,4.7303,4.7639,294163,0
2005-12-30,4.7639,4.8042,4.7502,4.7773,453711,0
2006-01-03,4.7839,4.7908,4.7571,4.7908,92983,0
2006-01-04,4.8042,4.8243,4.7639,4.8172,131334,0
2006-01-05,4.7908,4.8575,4.7839,4.8575,138950,0
2006-01-06,4.8575,4.8712,4.8445,4.8575,145218,0
2006-01-09,4.8511,4.8914,4.8445,4.8914,136713,0
2006-01-10,4.8978,4.9044,4.8642,4.8712,113580,0
2006-01-11,4.8712,4.8914,4.8511,4.8642,158493,0
2006-01-12,4.8511,4.8914,4.8511,4.8642,172530,0
2006-01-13,4.8112,4.9116,4.8112,4.8914,233875,0
2006-01-17,4.8311,4.8847,4.8311,4.8575,157905,0
2006-01-18,4.8511,4.8978,4.8511,4.8914,125067,0
2006-01-19,4.9116,4.9183,4.8914,4.9116,134468,0
2006-01-20,4.8642,4.9244,4.8642,4.9116,226704,0
2006-01-23,4.8712,4.9244,4.8511,4.8575,333265,0
2006-01-24,4.8511,4.8914,4.8511,4.8642,118049,0
2006-01-25,4.8511,4.8978,4.8511,4.8712,154627,0
2006-01-26,4.8777,4.8777,4.8375,4.8575,193728,0
2006-01-27,4.8575,4.8712,4.8445,4.8575,114922,0
2006-01-30,4.8511,4.8642,4.8172,4.8511,139097,0
2006-01-31,4.8375,4.8777,4.8375,4.8575,117606,0
2006-02-01,4.8712,4.8777,4.8511,4.8575,149398,0
2006-02-02,4.8777,4.8847,4.8511,4.8511,123275,0
2006-02-03,4.8445,4.9445,4.8311,4.9317,517137,0
2006-02-06,4.9317,4.9582,4.9044,4.9445,180146,0
2006-02-07,4.9183,4.9582,4.8978,4.9244,139695,0
2006-02-08,4.9382,4.9445,4.9116,4.9183,66265,0
2006-02-09,4.8914,4.9445,4.8914,4.9116,98050,0
2006-02-10,4.9044,4.9317,4.9044,4.9116,51345,0
2006-02-13,4.9183,4.9445,4.9116,4.9244,101040,0
2006-02-14,4.9244,4.9648,4.9116,4.9244,164915,0
2006-02-15,4.9317,4.9851,4.9317,4.9851,96109,0
2006-02-16,4.9382,4.9782,4.9382,4.9782,83870,0
2006-02-17,4.9782,4.9782,4.9516,4.9716,63578,0
2006-02-21,4.9716,4.9851,4.9516,4.9648,152382,0
2006-02-22,4.9044,4.9917,4.9044,4.9782,167603,0
2006-02-23,4.9382,4.9782,4.9317,4.9582,100590,0
2006-02-24,4.9986,4.9986,4.9716,4.9986,87317,0
2006-02-27,5.0186,5.0186,4.9716,4.9782,65074,0
2006-02-28,4.9986,5.0186,4.9917,5.0186,99701,0
2006-03-01,5.0251,5.0251,4.9851,5.0052,76271,0
2006-03-02,4.9648,4.9986,4.9445,4.9582,132528,0
2006-03-03,4.9244,4.9716,4.9044,4.9044,78652,0
2006-03-06,4.9044,4.9044,4.8712,4.8914,60747,0
2006-03-07,4.8575,4.9917,4.8575,4.8914,117156,0
2006-03-08,4.9244,4.9244,4.8847,4.8914,67012,0
2006-03-09,4.8575,4.9317,4.8575,4.9183,40900,0
2006-03-10,4.9244,4.9317,4.8847,4.8978,61940,0
2006-03-13,4.8777,4.9116,4.8445,4.8445,202978,0
2006-03-14,4.8445,4.8712,4.7908,4.8112,547885,0
2006-03-15,4.8243,4.8642,4.8112,4.8575,177609,0
2006-03-16,4.8642,4.9116,4.8575,4.9116,154918,0
2006-03-17,4.9116,4.9244,4.8712,4.8712,103574,0
2006-03-20,4.8642,4.9244,4.8642,4.9244,106562,0
2006-03-21,4.9244,4.9382,4.8978,4.9244,94626,0
2006-03-22,4.8847,4.9317,4.8777,4.8978,117906,0
2006-03-23,4.8978,4.9317,4.8847,4.9044,135664,0
2006-03-24,4.9116,4.9516,4.9044,4.9516,106111,0
2006-03-27,4.8847,4.9648,4.8642,4.9582,130743,0
2006-03-28,4.9044,4.9851,4.9044,4.9648,173876,0
2006-03-29,4.9782,4.9851,4.9317,4.9317,150896,0
2006-03-30,4.8978,4.9716,4.8978,4.9244,135519,0
2006-03-31,4.9317,4.9716,4.9317,4.9516,95665,0
2006-04-03,4.9782,4.9917,4.9183,4.9716,218498,0
2006-04-04,4.9317,4.9851,4.9317,4.9382,90445,0
2006-04-05,4.9716,4.9716,4.8978,4.8978,97906,0
2006-04-06,4.9183,4.9183,4.8777,4.8847,62388,0
2006-04-07,4.8712,4.9116,4.8575,4.8777,52243,0
2006-04-10,4.8575,4.8712,4.8172,4.8311,104918,0
2006-04-11,4.8712,4.8712,4.8172,4.8311,48804,0
2006-04-12,4.8042,4.8445,4.8042,4.8042,74470,0
2006-04-13,4.7908,4.8243,4.7908,4.8042,100891,0
2006-04-17,4.7974,4.8375,4.7908,4.8243,69844,0
2006-04-18,4.7974,4.8511,4.7908,4.8375,92087,0
2006-04-19,4.8311,4.8642,4.8243,4.8311,113276,0
2006-04-20,4.7974,4.8375,4.7908,4.7974,91190,0
2006-04-21,4.7839,4.8445,4.7839,4.8243,76858,0
2006-04-24,4.8243,4.8575,4.7908,4.8172,92983,0
2006-04-25,4.8042,4.8445,4.7571,4.7571,130743,0
2006-04-26,4.7639,4.7974,4.7502,4.7974,106414,0
2006-04-27,4.7571,4.8445,4.7571,4.8243,75969,0
2006-04-28,4.8642,4.8712,4.8172,4.8375,96864,0
2006-05-01,4.8712,4.8777,4.8311,4.8777,112530,0
2006-05-02,4.8375,4.8847,4.8375,4.8642,64917,0
2006-05-03,4.8712,4.8847,4.8311,4.8375,76566,0
2006-05-04,4.8575,4.8777,4.8311,4.8642,40900,0
2006-05-05,4.8777,4.8847,4.8445,4.8777,85667,0
2006-05-08,4.8847,4.8847,4.8445,4.8511,85073,0
2006-05-09,4.8511,4.8914,4.8311,4.8375,74174,0
2006-05-10,4.8311,4.9044,4.8311,4.8847,113726,0
2006-05-11,4.8978,4.9044,4.8511,4.8511,77911,0
2006-05-12,4.8375,4.8777,4.8311,4.8311,62236,0
2006-05-15,4.8445,4.9116,4.8311,4.9044,107304,0
2006-05-16,4.8712,4.9116,4.8712,4.8978,92382,0
2006-05-17,4.8642,4.8914,4.8042,4.8243,168948,0
2006-05-18,4.8445,4.9044,4.8311,4.8847,113877,0
2006-05-19,4.8847,4.9244,4.8445,4.8914,203867,0
2006-05-22,4.8914,4.8914,4.8375,4.8642,86418,0
2006-05-23,4.8712,4.8847,4.8445,4.8847,98652,0
2006-05-24,4.8847,4.8847,4.8511,4.8777,92983,0
2006-05-25,4.8445,4.8847,4.8375,4.8777,74774,0
2006-05-26,4.8375,4.8914,4.8375,4.8712,100151,0
2006-05-30,4.8575,4.9116,4.8511,4.8575,78949,0
2006-05-31,4.8712,4.8914,4.8511,4.8777,64471,0
2006-06-01,4.8914,4.9317,4.8445,4.8914,122081,0
2006-06-02,4.8712,4.9244,4.8712,4.9044,75817,0
2006-06-05,4.8847,4.9382,4.8712,4.8712,197004,0
2006-06-06,4.8777,4.9716,4.8642,4.8777,271336,0
2006-06-07,4.9183,4.9244,4.8777,4.8777,61197,0
2006-06-08,4.9044,4.9044,4.8642,4.8642,54933,0
2006-06-09,4.9044,4.9116,4.8575,4.8575,68498,0
2006-06-12,4.8712,4.8914,4.8642,4.8777,82087,0
2006-06-13,4.8712,4.8914,4.8575,4.8642,113426,0
2006-06-14,4.8575,4.8575,4.8243,4.8243,64322,0
2006-06-15,4.8375,4.8575,4.8172,4.8375,80299,0
2006-06-16,4.8375,4.8712,4.8311,4.8511,117906,0
2006-06-19,4.8511,4.8777,4.8375,4.8642,83576,0
2006-06-20,4.8375,4.8642,4.8375,4.8575,92983,0
2006-06-21,4.8112,4.8575,4.8042,4.8042,155366,0
2006-06-22,4.8112,4.8375,4.8042,4.8311,103429,0
2006-06-23,4.8445,4.8575,4.8112,4.8112,98508,0
2006-06-26,4.8243,4.8311,4.8042,4.8311,74626,0
2006-06-27,4.8042,4.8375,4.7908,4.8112,102380,0
2006-06-28,4.8243,4.8311,4.7237,4.7908,205068,0
2006-06-29,4.7571,4.8172,4.7438,4.7704,136858,0
2006-06-30,4.7974,4.8311,4.7908,4.8042,85219,0
2006-07-03,4.8311,4.8375,4.8112,4.8311,51486,0
2006-07-05,4.8375,4.8511,4.8112,4.8112,79251,0
2006-07-06,4.8042,4.8311,4.7974,4.8112,88798,0
2006-07-07,4.8112,4.8243,4.7974,4.8112,35371,0
2006-07-10,4.8112,4.8243,4.8042,4.8243,68362,0
2006-07-11,4.8112,4.8311,4.7839,4.7839,134322,0
2006-07-12,4.8112,4.8243,4.7908,4.8112,78501,0
2006-07-13,4.8112,4.8112,4.7704,4.7908,140744,0
2006-07-14,4.8042,4.8375,4.7908,4.8172,75224,0
2006-07-17,4.7974,4.8445,4.7974,4.8243,50147,0
2006-07-18,4.8042,4.8375,4.7974,4.8172,95222,0
2006-07-19,4.8172,4.8712,4.8172,4.8642,139994,0
2006-07-20,4.8511,4.8575,4.8172,4.8511,87907,0
2006-07-21,4.8172,4.8575,4.8172,4.8575,70291,0
2006-07-24,4.8575,4.8712,4.8243,4.8712,90151,0
2006-07-25,4.8777,4.8914,4.8375,4.8445,93576,0
2006-07-26,4.8445,4.8914,4.8445,4.8642,80299,0
2006-07-27,4.8511,4.9183,4.8511,4.8978,105368,0
2006-07-28,4.9116,4.9244,4.8642,4.8642,96565,0
2006-07-31,4.8978,4.9317,4.8777,4.9244,87454,0
2006-08-01,4.8914,4.9445,4.8914,4.9183,80890,0
2006-08-02,4.9516,4.9516,4.9244,4.9382,64780,0
2006-08-03,4.9183,4.9582,4.9183,4.9382,95967,0
2006-08-04,4.9648,4.9917,4.9382,4.9648,157305,0
2006-08-07,4.9648,4.9851,4.9516,4.9516,94021,0
2006-08-08,4.8978,4.9648,4.8978,4.9445,160590,0
2006-08-09,4.9183,4.9582,4.9183,4.9582,56566,0
2006-08-10,4.9582,4.9582,4.9244,4.9516,61197,0
2006-08-11,4.9244,4.9782,4.9244,4.9317,117906,0
2006-08-14,4.9317,4.9851,4.9317,4.9445,75969,0
2006-08-15,4.9851,4.9986,4.9317,4.9986,81199,0
2006-08-16,4.9986,5.0052,4.9782,4.9851,102241,0
2006-08-17,4.9986,5.0251,4.9716,4.9986,136713,0
2006-08-18,4.9782,4.9917,4.9183,4.9917,161786,0
2006-08-21,4.9716,4.9851,4.9445,4.9851,72088,0
2006-08-22,4.9382,4.9917,4.9382,4.9917,155666,0
2006-08-23,4.9986,5.0052,4.9582,4.9782,144772,0
2006-08-24,4.9851,5.0052,4.9516,4.9917,109101,0
2006-08-25,5.0052,5.0052,4.9582,4.9851,71941,0
2006-08-28,5.0052,5.0186,4.9648,4.9648,125067,0
2006-08-29,5.0052,5.0186,4.9917,5.0186,131940,0
2006-08-30,4.9917,5.0186,4.9917,5.0186,75523,0
2006-08-31,5.0186,5.0186,4.9782,4.9782,49104,0
2006-09-01,5.0052,5.0186,4.9782,5.0052,112232,0
2006-09-05,5.0052,5.0052,4.9445,4.9582,128359,0
2006-09-06,4.9716,4.9716,4.9445,4.9516,97452,0
2006-09-07,4.9244,4.9648,4.9244,4.9382,69103,0
2006-09-08,4.9382,4.9716,4.9317,4.9516,67158,0
2006-09-11,4.9716,4.9716,4.9317,4.9445,114479,0
2006-09-12,4.9582,4.9716,4.9317,4.9382,56417,0
2006-09-13,4.9582,4.9851,4.9445,4.9648,116417,0
2006-09-14,4.9716,4.9917,4.9582,4.9716,100441,0
2006-09-15,4.9782,4.9986,4.9516,4.9648,125666,0
2006-09-18,4.9582,5.0186,4.9582,5.0052,145664,0
2006-09-19,5.0052,5.0318,4.9986,5.0186,123580,0
2006-09-20,4.9716,5.0251,4.9716,5.0052,151336,0
2006-09-21,4.9986,5.0186,4.9986,4.9986,128359,0
2006-09-22,5.012,5.0587,5.0052,5.0386,123580,0
2006-09-25,5.0386,5.0587,5.0251,5.0456,120592,0
2006-09-26,5.0786,5.0858,5.0386,5.0858,198798,0
2006-09-27,5.0923,5.0923,5.0386,5.0587,178794,0
2006-09-28,5.0721,5.0858,5.0386,5.0386,84767,0
2006-09-29,5.0587,5.0721,5.012,5.012,129546,0
2006-10-02,5.0517,5.0721,5.012,5.0318,119247,0
2006-10-03,5.0587,5.0655,5.0251,5.0318,81339,0
2006-10-04,5.0456,5.1256,5.0251,5.1256,227154,0
2006-10-05,5.1058,5.1058,5.0456,5.0786,231330,0
2006-10-06,5.0858,5.0923,5.0655,5.0655,81199,0
2006-10-09,5.0923,5.0923,5.0386,5.0721,65968,0
2006-10-10,5.0721,5.0786,5.0318,5.0721,56275,0
2006-10-11,5.0721,5.0923,4.9382,5.0251,183419,0
2006-10-12,5.0318,5.0587,4.9917,5.0052,187155,0
2006-10-13,4.9917,5.0318,4.9516,4.9516,208797,0
2006-10-16,4.9516,5.0251,4.9116,4.9917,189990,0
2006-10-17,4.9917,5.0587,4.9917,4.9917,213279,0
2006-10-18,5.0251,5.0587,5.0052,5.0587,135519,0
2006-10-19,5.0386,5.0587,5.0251,5.0517,77911,0
2006-10-20,5.0386,5.0456,4.9986,5.0251,86706,0
2006-10-23,5.0786,5.0786,5.0386,5.0386,64028,0
2006-10-24,5.0517,5.0655,5.0251,5.0386,93576,0
2006-10-25,5.0655,5.0858,5.0517,5.0721,150441,0
2006-10-26,5.0721,5.1256,5.0318,5.0386,258798,0
2006-10-27,5.0587,5.1058,5.0587,5.0786,142087,0
2006-10-30,5.0986,5.0986,5.0517,5.0587,133572,0
2006-10-31,5.0456,5.0858,5.0386,5.0786,143873,0
2006-11-01,5.0923,5.1058,5.0456,5.1058,164617,0
2006-11-02,5.1058,5.1123,5.0786,5.0923,109548,0
2006-11-03,5.0986,5.1058,5.0786,5.0923,58054,0
2006-11-06,5.0923,5.0986,5.0587,5.0986,87454,0
2006-11-07,5.0986,5.1058,5.0986,5.0986,80890,0
2006-11-08,5.1123,5.1123,5.0786,5.1058,45970,0
2006-11-09,5.1123,5.1123,5.0858,5.0858,97007,0
2006-11-10,5.0986,5.1123,5.0923,5.1058,82676,0
2006-11-13,5.1123,5.1123,5.0721,5.0786,162235,0
2006-11-14,5.1058,5.1256,5.0858,5.1256,202380,0
2006-11-15,5.1192,5.1256,5.0986,5.0986,97310,0
2006-11-16,5.1123,5.1256,5.0923,5.1058,117156,0
2006-11-17,5.1192,5.1656,5.0986,5.1326,148353,0
2006-11-20,5.1123,5.1326,5.1058,5.1326,96264,0
2006-11-21,5.0721,5.1058,5.0721,5.0858,76412,0
2006-11-22,5.0858,5.1123,5.0655,5.0858,116114,0
2006-11-24,5.1058,5.1123,5.0923,5.1058,111639,0
2006-11-27,5.0986,5.1123,5.0721,5.0986,119399,0
2006-11-28,5.1123,5.139,5.0923,5.1123,158353,0
2006-11-29,5.1192,5.186,5.1058,5.1326,201480,0
2006-11-30,5.1326,5.1523,5.1192,5.1326,60149,0
2006-12-01,5.173,5.186,5.1523,5.173,127161,0
2006-12-04,5.173,5.2064,5.173,5.1991,146566,0
2006-12-05,5.2126,5.2399,5.1793,5.2263,166411,0
2006-12-06,5.2064,5.2602,5.2064,5.2326,88212,0
2006-12-07,5.2326,5.246,5.2064,5.246,95074,0
2006-12-08,5.2533,5.2533,5.1793,5.1991,164022,0
2006-12-11,5.2263,5.2399,5.1991,5.2195,103276,0
2006-12-12,5.246,5.2533,5.2195,5.2195,78052,0
2006-12-13,5.2195,5.2263,5.173,5.1991,141782,0
2006-12-14,5.2195,5.2263,5.1595,5.1656,191337,0
2006-12-15,5.1656,5.2263,5.1457,5.1656,194316,0
2006-12-18,5.1931,5.1931,5.1523,5.1656,81494,0
2006-12-19,5.1991,5.2126,5.1656,5.1991,134768,0
2006-12-20,5.186,5.186,5.1457,5.1595,66419,0
2006-12-21,5.1457,5.1793,5.1326,5.1523,172083,0
2006-12-22,5.1523,5.1595,5.0986,5.1256,173575,0
2006-12-26,5.1457,5.1656,5.0923,5.1058,125666,0
2006-12-27,5.0858,5.1523,5.0858,5.0986,93427,0
2006-12-28,5.1058,5.1326,5.0858,5.1256,211333,0
2006-12-29,5.1123,5.1457,5.1058,5.1457,126114,0
2007-01-03,5.1656,5.2195,5.1326,5.1793,91639,0
2007-01-04,5.2064,5.2064,5.1326,5.1991,132078,0
2007-01-05,5.1991,5.2126,5.1457,5.1656,101934,0
2007-01-08,5.173,5.2064,5.1595,5.1931,116264,0
2007-01-09,5.173,5.2195,5.173,5.2126,116417,0
2007-01-10,5.2064,5.2195,5.1793,5.1991,100590,0
2007-01-11,5.1991,5.2064,5.1523,5.1793,100590,0
2007-01-12,5.1595,5.186,5.1523,5.173,150736,0
2007-01-16,5.1595,5.1793,5.1595,5.1793,90445,0
2007-01-17,5.186,5.2126,5.1793,5.2126,79546,0
2007-01-18,5.2064,5.2263,5.1991,5.2263,80299,0
2007-01-19,5.2263,5.246,5.1991,5.246,107613,0
2007-01-22,5.2064,5.2195,5.1793,5.1991,47167,0
2007-01-23,5.2126,5.2195,5.173,5.2126,80746,0
2007-01-24,5.2126,5.2195,5.1656,5.1931,113580,0
2007-01-25,5.1793,5.2064,5.173,5.186,101190,0
2007-01-26,5.1793,5.1991,5.173,5.1931,56863,0
2007-01-29,5.2064,5.2195,5.1656,5.186,160590,0
2007-01-30,5.1931,5.2195,5.1793,5.2064,98207,0
2007-01-31,5.1793,5.2195,5.1793,5.2195,95074,0
2007-02-01,5.2195,5.2263,5.1931,5.1991,149094,0
2007-02-02,5.2126,5.2326,5.1991,5.2064,71786,0
2007-02-05,5.2064,5.2326,5.1931,5.2064,111042,0
2007-02-06,5.2126,5.2399,5.1931,5.2195,91486,0
2007-02-07,5.2195,5.2263,5.186,5.2126,59097,0
2007-02-08,5.2195,5.2195,5.186,5.1931,80299,0
2007-02-09,5.1931,5.2126,5.186,5.1931,32092,0
2007-02-12,5.2126,5.2126,5.1656,5.1793,171315,0
2007-02-13,5.1793,5.2126,5.173,5.1931,54730,0
2007-02-14,5.173,5.2064,5.1656,5.1793,111191,0
2007-02-15,5.2326,5.2866,5.2326,5.2795,347892,0
2007-02-16,5.2602,5.2866,5.2263,5.2326,135074,0
2007-02-20,5.2533,5.2659,5.2064,5.2195,115068,0
2007-02-21,5.2533,5.2533,5.2064,5.2126,102380,0
2007-02-22,5.2195,5.2326,5.1991,5.2195,71786,0
2007-02-23,5.2064,5.2659,5.2064,5.246,112232,0
2007-02-26,5.2659,5.3402,5.246,5.3402,181790,0
2007-02-27,5.3334,5.3334,5.2795,5.3066,70151,0
2007-02-28,5.3136,5.3265,5.2934,5.3136,73128,0
2007-03-01,5.3402,5.3535,5.3066,5.3265,68205,0
2007-03-02,5.3334,5.3604,5.2998,5.3334,137902,0
2007-03-05,5.3066,5.3402,5.3066,5.3066,70893,0
2007-03-06,5.3402,5.3535,5.2934,5.2998,173724,0
2007-03-07,5.2934,5.3468,5.2934,5.3136,151783,0
2007-03-08,5.3136,5.3334,5.2998,5.3334,161786,0
2007-03-09,5.3136,5.3136,5.2934,5.3066,92234,0
2007-03-12,5.3199,5.3199,5.2998,5.3136,75817,0
2007-03-13,5.2998,5.3334,5.2934,5.3199,84626,0
2007-03-14,5.3334,5.3402,5.2998,5.3334,68362,0
2007-03-15,5.3402,5.3402,5.2734,5.3136,216853,0
2007-03-16,5.2866,5.3136,5.2533,5.2533,93880,0
2007-03-19,5.2734,5.2795,5.2399,5.2533,94466,0
2007-03-20,5.2659,5.2795,5.2533,5.2602,100891,0
2007-03-21,5.246,5.2734,5.2263,5.2326,151935,0
2007-03-22,5.2326,5.2734,5.2263,5.2399,131041,0
2007-03-23,5.2399,5.2533,5.1991,5.2399,125221,0
2007-03-26,5.2263,5.2533,5.2126,5.246,88212,0
2007-03-27,5.2533,5.2602,5.2195,5.246,155813,0
2007-03-28,5.246,5.2533,5.2126,5.2126,83735,0
2007-03-29,5.2195,5.2399,5.2064,5.2263,155522,0
2007-03-30,5.2326,5.246,5.2263,5.2399,55372,0
2007-04-02,5.2399,5.2533,5.2263,5.246,51033,0
2007-04-03,5.2326,5.2659,5.2326,5.246,84174,0
2007-04-04,5.2602,5.2734,5.2399,5.246,90742,0
2007-04-05,5.2399,5.2734,5.2399,5.2734,47013,0
2007-04-09,5.2734,5.2795,5.2399,5.2399,119399,0
2007-04-10,5.2533,5.2795,5.246,5.2795,72235,0
2007-04-11,5.2795,5.2998,5.2602,5.2659,74626,0
2007-04-12,5.2866,5.2934,5.2602,5.2934,69995,0
2007-04-13,5.2998,5.3066,5.2734,5.2866,110290,0
2007-04-16,5.3199,5.3199,5.2734,5.2734,115068,0
2007-04-17,5.2934,5.2934,5.2734,5.2795,59849,0
2007-04-18,5.2795,5.2866,5.2734,5.2734,52383,0
2007-04-19,5.2734,5.3066,5.2734,5.2934,82981,0
2007-04-20,5.2934,5.3136,5.2659,5.2795,64780,0
2007-04-23,5.2795,5.3136,5.2795,5.2998,63433,0
2007-04-24,5.2795,5.2998,5.2795,5.2934,68948,0
2007-04-25,5.2934,5.3066,5.2659,5.3066,114620,0
2007-04-26,5.3199,5.3265,5.2659,5.2734,164915,0
2007-04-27,5.2866,5.3136,5.2734,5.2934,117606,0
2007-04-30,5.6282,5.6282,5.2795,5.2934,122240,0
2007-05-01,5.3136,5.3199,5.2734,5.2934,158353,0
2007-05-02,5.2998,5.3468,5.2998,5.3468,140744,0
2007-05-03,5.3468,5.3468,5.3136,5.3402,104174,0
2007-05-04,5.3334,5.4069,5.3334,5.3869,184766,0
2007-05-07,5.3937,5.4942,5.3937,5.427,174472,0
2007-05-08,5.4472,5.454,5.3937,5.4069,101485,0
2007-05-09,5.4007,5.4404,5.3736,5.4202,167155,0
2007-05-10,5.4343,5.4404,5.3937,5.4007,270886,0
2007-05-11,5.4007,5.4607,5.4007,5.4404,117606,0
2007-05-14,5.454,5.4808,5.4343,5.4343,88657,0
2007-05-15,5.427,5.454,5.427,5.4472,99250,0
2007-05-16,5.4404,5.4472,5.4007,5.4069,170588,0
2007-05-17,5.4142,5.4202,5.3736,5.3869,118797,0
2007-05-18,5.3869,5.4007,5.3604,5.4007,100441,0
2007-05-21,5.3937,5.4142,5.3802,5.4069,74774,0
2007-05-22,5.4404,5.4404,5.3736,5.3802,79251,0
2007-05-23,5.3802,5.4142,5.3668,5.3736,70446,0
2007-05-24,5.3937,5.3937,5.2998,5.3136,131493,0
2007-05-25,5.3265,5.3334,5.3066,5.3334,102380,0
2007-05-29,5.3468,5.3535,5.2934,5.2998,113580,0
2007-05-30,5.3265,5.3334,5.2934,5.3136,89843,0
2007-05-31,5.3136,5.3265,5.2795,5.2795,74626,0
2007-06-01,5.3066,5.3199,5.2795,5.2866,137314,0
2007-06-04,5.3066,5.3736,5.2934,5.2998,61197,0
2007-06-05,5.3334,5.3402,5.2659,5.2795,85073,0
2007-06-06,5.2998,5.2998,5.2533,5.2866,111340,0
2007-06-07,5.2934,5.2998,5.186,5.2126,190144,0
2007-06-08,5.1931,5.2263,5.173,5.2064,79399,0
2007-06-11,5.2126,5.2126,5.1793,5.1991,92683,0
2007-06-12,5.1991,5.2195,5.1123,5.1123,145664,0
2007-06-13,5.0923,5.2326,5.0858,5.1523,183276,0
2007-06-14,5.1326,5.173,5.1058,5.1326,141490,0
2007-06-15,5.1326,5.1656,5.0986,5.1595,88657,0
2007-06-18,5.173,5.1793,5.1326,5.1523,93131,0
2007-06-19,5.1656,5.2064,5.139,5.1457,238947,0
2007-06-20,5.1123,5.139,5.1058,5.1192,125369,0
2007-06-21,5.1058,5.139,5.0986,5.1058,153121,0
2007-06-22,5.1326,5.1457,5.1058,5.1256,257305,0
2007-06-25,5.1595,5.1656,5.0986,5.139,145218,0
2007-06-26,5.1058,5.1256,5.0986,5.1123,90445,0
2007-06-27,5.1192,5.1656,5.1123,5.1656,91940,0
2007-06-28,5.186,5.2326,5.1595,5.1656,93880,0
2007-06-29,5.2126,5.2734,5.186,5.2659,239248,0
2007-07-02,5.2734,5.2934,5.2195,5.246,172827,0
2007-07-03,5.2326,5.2533,5.2326,5.2533,41940,0
2007-07-05,5.1931,5.2602,5.1931,5.1931,136258,0
2007-07-06,5.1991,5.2195,5.1457,5.1595,115516,0
2007-07-09,5.139,5.2064,5.139,5.1793,128498,0
2007-07-10,5.1793,5.2126,5.173,5.186,105368,0
2007-07-11,5.1595,5.2126,5.1523,5.1595,69700,0
2007-07-12,5.1595,5.1793,5.1058,5.1058,38653,0
2007-07-13,5.1058,5.1326,5.0721,5.0786,80592,0
2007-07-16,5.0923,5.1058,5.0655,5.0858,52536,0
2007-07-17,5.0655,5.0923,5.0587,5.0587,80145,0
2007-07-18,5.0517,5.0986,5.0456,5.0721,200141,0
2007-07-19,5.0655,5.1457,5.0456,5.0986,171336,0
2007-07-20,5.0986,5.1595,5.0517,5.1523,125819,0
2007-07-23,5.1192,5.1523,5.1123,5.1256,157305,0
2007-07-24,5.0923,5.1457,5.0923,5.139,172978,0
2007-07-25,5.1192,5.1457,5.0923,5.1326,110588,0
2007-07-26,5.0923,5.1192,5.0858,5.1192,110588,0
2007-07-27,5.1457,5.1523,5.1058,5.139,89699,0
2007-07-30,5.139,5.1523,5.1326,5.1523,56715,0
2007-07-31,5.1656,5.2126,5.1656,5.2064,133572,0
2007-08-01,5.2399,5.2399,5.1793,5.2126,79104,0
2007-08-02,5.1931,5.2263,5.186,5.1931,62236,0
2007-08-03,5.2064,5.2064,5.1595,5.1793,53428,0
2007-08-06,5.1656,5.2064,5.1595,5.1595,67607,0
2007-08-07,5.1793,5.186,5.1457,5.1595,36720,0
2007-08-08,5.1595,5.1595,5.1192,5.1326,60149,0
2007-08-09,5.1123,5.1457,5.0923,5.0986,36567,0
2007-08-10,5.0858,5.1256,5.0655,5.0655,31791,0
2007-08-13,5.0456,5.0721,5.0052,5.0052,116711,0
2007-08-14,5.0251,5.0318,4.9648,4.9648,52979,0
2007-08-15,4.9782,4.9782,4.8847,4.9116,197156,0
2007-08-16,4.8914,4.8914,4.5896,4.7039,383119,0
2007-08-17,4.7908,4.8978,4.7237,4.8978,62086,0
2007-08-20,4.9116,4.9244,4.7773,4.8375,125067,0
2007-08-21,4.8375,4.8847,4.8112,4.8712,104772,0
2007-08-22,4.8311,4.9183,4.8311,4.9044,77311,0
2007-08-23,4.9044,4.9986,4.9044,4.9986,117757,0
2007-08-24,5.0052,5.012,4.9445,4.9648,37756,0
2007-08-27,4.9582,4.9648,4.8847,4.9183,184474,0
2007-08-28,4.9317,4.9317,4.8511,4.8847,117906,0
2007-08-29,4.8712,4.9716,4.8575,4.9445,79546,0
2007-08-30,4.9445,4.9445,4.8847,4.8978,112384,0
2007-08-31,4.9445,4.9516,4.9044,4.9317,48654,0
2007-09-04,4.9382,4.9648,4.8978,4.9516,202827,0
2007-09-05,4.9382,4.9582,4.9044,4.9382,64322,0
2007-09-06,4.9382,5.0251,4.9382,4.9716,64322,0
2007-09-07,4.9716,5.0052,4.9317,4.9851,57611,0
2007-09-10,4.9986,5.0517,4.9986,5.0186,67012,0
2007-09-11,5.0318,5.0721,5.0251,5.0251,105519,0
2007-09-12,5.0386,5.0517,5.0186,5.0186,19853,0
2007-09-13,5.0251,5.0517,4.9183,4.9582,106414,0
2007-09-14,4.9648,4.9851,4.9317,4.9317,88798,0
2007-09-17,4.9516,4.9648,4.9244,4.9516,72979,0
2007-09-18,4.9244,4.9716,4.9116,4.9716,100590,0
2007-09-19,4.9445,4.9782,4.9116,4.9782,111786,0
2007-09-20,4.8847,4.9183,4.8847,4.8978,51639,0
2007-09-21,4.9044,4.9317,4.8575,4.8978,137608,0
2007-09-24,4.8642,4.8978,4.8642,4.8712,50449,0
2007-09-25,4.8712,4.9044,4.8712,4.8978,49104,0
2007-09-26,4.9044,4.9244,4.8914,4.8978,53729,0
2007-09-27,4.9116,4.9116,4.8712,4.9044,70151,0
2007-09-28,4.8914,4.9044,4.8712,4.8712,74774,0
2007-10-01,4.9044,4.9116,4.8642,4.8978,71640,0
2007-10-02,4.8847,4.9183,4.8777,4.9044,80441,0
2007-10-03,4.9183,4.9582,4.8914,4.9116,120443,0
2007-10-04,4.9116,4.9183,4.8978,4.8978,54933,0
2007-10-05,4.8978,4.9183,4.8712,4.8712,68362,0
2007-10-08,4.8777,4.8978,4.8712,4.8777,60595,0
2007-10-09,4.8777,4.9183,4.8642,4.8777,78206,0
2007-10-10,4.8712,4.9382,4.8642,4.8847,119104,0
2007-10-11,4.8914,4.9244,4.8777,4.8777,71786,0
2007-10-12,4.8777,4.9044,4.8642,4.8642,107008,0
2007-10-15,4.8777,4.8847,4.8172,4.8243,219099,0
2007-10-16,4.8311,4.9044,4.8311,4.8311,176562,0
2007-10-17,4.8511,4.9044,4.8511,4.8712,78052,0
2007-10-18,4.8642,4.8914,4.8511,4.8511,124165,0
2007-10-19,4.8777,4.9851,4.8642,4.9516,138646,0
2007-10-22,4.9183,4.9917,4.9116,4.9716,113877,0
2007-10-23,4.9917,5.0386,4.9851,4.9986,83870,0
2007-10-24,5.0456,5.0517,4.9648,5.0052,140592,0
2007-10-25,5.012,5.012,4.7839,4.8042,345954,0
2007-10-26,4.8112,4.8112,4.7502,4.7571,311480,0
2007-10-29,4.7908,4.8311,4.7571,4.7571,286556,0
2007-10-30,4.7704,4.8375,4.7704,4.8112,184920,0
2007-10-31,4.8375,4.8445,4.7974,4.8112,100151,0
2007-11-01,4.8243,4.8375,4.7704,4.7704,104467,0
2007-11-02,4.7773,4.8172,4.7704,4.8172,88657,0
2007-11-05,4.7839,4.8172,4.7639,4.7704,46721,0
2007-11-06,4.7974,4.7974,4.7639,4.7704,53111,0
2007-11-07,4.7839,4.7908,4.7438,4.7502,100744,0
2007-11-08,4.7438,4.7639,4.6901,4.7237,117312,0
2007-11-09,4.6901,4.7237,4.6901,4.6901,130890,0
2007-11-12,4.7039,4.7171,4.6629,4.6901,224469,0
2007-11-13,4.7039,4.7571,4.7039,4.7502,126714,0
2007-11-14,4.7502,4.7704,4.6834,4.6834,129246,0
2007-11-15,4.6901,4.7303,4.6629,4.7039,145218,0
2007-11-16,4.6701,4.6968,4.6097,4.6097,311480,0
2007-11-19,4.6296,4.7171,4.6296,4.6901,160590,0
2007-11-20,4.6296,4.8042,4.6296,4.7571,217298,0
2007-11-21,4.71,4.7773,4.6968,4.7773,106268,0
2007-11-23,4.8777,4.8777,4.7571,4.7839,50056,0
2007-11-26,4.7303,4.7974,4.7303,4.7908,136120,0
2007-11-27,4.8914,4.8914,4.71,4.71,135310,0
2007-11-28,4.7639,4.7639,4.6701,4.7171,170738,0
2007-11-29,4.7303,4.7704,4.7171,4.7704,127460,0
2007-11-30,4.7303,4.8112,4.7303,4.7773,159549,0
2007-12-03,4.8172,4.8172,4.7303,4.7303,100151,0
2007-12-04,4.7374,4.7908,4.7374,4.7502,88951,0
2007-12-05,4.7438,4.7974,4.7303,4.7303,130144,0
2007-12-06,4.7303,4.7571,4.7303,4.7374,86865,0
2007-12-07,4.7237,4.7773,4.7237,4.7374,175663,0
2007-12-10,4.7374,4.7908,4.7171,4.7502,150896,0
2007-12-11,4.7502,4.7704,4.7171,4.7237,76566,0
2007-12-12,4.7639,4.7639,4.7237,4.7502,114922,0
2007-12-13,4.7374,4.7438,4.6968,4.7039,221631,0
2007-12-14,4.6968,4.7171,4.6629,4.6901,148199,0
2007-12-17,4.6701,4.71,4.6701,4.6968,218648,0
2007-12-18,4.7039,4.7171,4.6629,4.6629,159693,0
2007-12-19,4.6434,4.6701,4.6097,4.637,202978,0
2007-12-20,4.5965,4.6901,4.5965,4.637,255219,0
2007-12-21,4.6171,4.637,4.6029,4.6029,185513,0
2007-12-24,4.6029,4.6434,4.5896,4.5965,211637,0
2007-12-26,4.6097,4.6296,4.5629,4.5629,381773,0
2007-12-27,4.5561,4.6296,4.5561,4.6171,271336,0
2007-12-28,4.637,4.6768,4.6029,4.6768,273657,0
2007-12-31,4.6701,4.7303,4.6229,4.6768,308040,0
2008-01-02,4.71,4.7438,4.6768,4.7438,82192,0
2008-01-03,4.7438,4.8243,4.7374,4.8243,95364,0
2008-01-04,4.8642,4.8777,4.8243,4.8712,106414,0
2008-01-07,4.8777,4.9044,4.8445,4.8914,124841,0
2008-01-08,4.8847,4.9382,4.8777,4.9244,78387,0
2008-01-09,4.9244,4.9782,4.9044,4.9317,72979,0
2008-01-10,4.9317,4.9582,4.9044,4.9116,29699,0
2008-01-11,4.9183,4.9782,4.9116,4.9116,119399,0
2008-01-14,4.9317,4.9648,4.8847,4.9648,99400,0
2008-01-15,4.9445,4.9917,4.9445,4.9851,103291,0
2008-01-16,5.0386,5.0517,4.9851,4.9986,99846,0
2008-01-17,5.012,5.0318,4.9244,4.9851,171187,0
2008-01-18,4.9516,5.012,4.8311,4.8777,262076,0
2008-01-22,4.7237,4.8712,4.7237,4.8642,98224,0
2008-01-23,4.8375,4.9445,4.8375,4.9317,113276,0
2008-01-24,4.9382,4.9986,4.9317,4.9582,96711,0
2008-01-25,4.9851,4.9917,4.9183,4.9244,64464,0
2008-01-28,4.9317,4.9582,4.9244,4.9445,53134,0
2008-01-29,4.9317,4.9851,4.8914,4.9582,204582,0
2008-01-30,4.9516,4.9851,4.9516,4.9648,43438,0
2008-01-31,4.9917,4.9986,4.9445,4.9716,74774,0
2008-02-01,4.9917,5.0186,4.9782,5.012,95694,0
2008-02-04,5.012,5.0251,4.9716,4.9986,78103,0
2008-02-05,4.9716,5.0251,4.9648,5.012,122534,0
2008-02-06,5.012,5.0251,4.9917,4.9917,62683,0
2008-02-07,5.0052,5.0386,4.9782,5.012,187424,0
2008-02-08,5.012,5.0318,5.0052,5.0251,96432,0
2008-02-11,4.9851,5.0858,4.9851,5.0251,93880,0
2008-02-12,5.0186,5.0386,5.0186,5.0386,104918,0
2008-02-13,5.0318,5.0456,4.9382,4.9382,189572,0
2008-02-14,4.9382,4.9382,4.7039,4.7039,240590,0
2008-02-15,4.6701,4.7438,4.6434,4.7438,178762,0
2008-02-19,4.7908,4.8243,4.7438,4.8243,145634,0
2008-02-20,4.8112,4.8243,4.7773,4.8172,92832,0
2008-02-21,4.7704,4.7908,4.7237,4.7571,124921,0
2008-02-22,4.7374,4.7374,4.6834,4.6901,129982,0
2008-02-25,4.7171,4.7704,4.7171,4.7571,203984,0
2008-02-26,4.7438,4.7908,4.7438,4.7571,115610,0
2008-02-27,4.7773,4.7839,4.7237,4.7237,150856,0
2008-02-28,4.7502,4.7502,4.6701,4.6901,159841,0
2008-02-29,4.637,4.6498,4.5425,4.637,428553,0
2008-03-03,4.5965,4.7639,4.5965,4.7571,312673,0
2008-03-04,4.7237,4.7908,4.6901,4.7502,144905,0
2008-03-05,4.7639,4.8914,4.7571,4.8172,333718,0
2008-03-06,4.8243,4.8445,4.7039,4.7171,263608,0
2008-03-07,4.7438,4.7839,4.7171,4.7374,124165,0
2008-03-10,4.7908,4.7908,4.6701,4.71,160290,0
2008-03-11,4.6434,4.7438,4.637,4.6901,187008,0
2008-03-12,4.6498,4.6768,4.5965,4.6434,226859,0
2008-03-13,4.6629,4.6629,4.5831,4.6097,165748,0
2008-03-14,4.637,4.6434,4.5629,4.6097,142087,0
2008-03-17,4.5561,4.6171,4.5163,4.5364,316685,0
2008-03-18,4.5425,4.6171,4.5425,4.5695,177089,0
2008-03-19,4.5498,4.5831,4.5425,4.5425,169318,0
2008-03-20,4.5225,4.5695,4.5225,4.5561,168053,0
2008-03-24,4.5765,4.5896,4.5629,4.5765,126410,0
2008-03-25,4.5765,4.6629,4.5765,4.6629,244162,0
2008-03-26,4.6701,4.6834,4.637,4.6768,111042,0
2008-03-27,4.7039,4.7438,4.6701,4.6701,151386,0
2008-03-28,4.6768,4.71,4.6434,4.6498,122939,0
2008-03-31,4.6834,4.71,4.6629,4.6701,72533,0
2008-04-01,4.71,4.7237,4.6901,4.6901,129238,0
2008-04-02,4.6701,4.7171,4.6498,4.6572,175260,0
2008-04-03,4.6434,4.71,4.6434,4.71,128303,0
2008-04-04,4.7039,4.71,4.6572,4.6968,92683,0
2008-04-07,4.6834,4.7303,4.6834,4.71,134731,0
2008-04-08,4.7171,4.7171,4.6498,4.6498,213122,0
2008-04-09,4.6701,4.6834,4.6629,4.6629,87438,0
2008-04-10,4.6629,4.71,4.6572,4.6834,149927,0
2008-04-11,4.7039,4.71,4.6768,4.6901,82180,0
2008-04-14,4.6901,4.71,4.6768,4.6768,72688,0
2008-04-15,4.6834,4.6901,4.6572,4.6768,143794,0
2008-04-16,4.6901,4.7039,4.6498,4.6768,199522,0
2008-04-17,4.6629,4.7039,4.6629,4.6968,117383,0
2008-04-18,4.6968,4.7171,4.6768,4.6968,121490,0
2008-04-21,4.6968,4.7237,4.6968,4.7237,132812,0
2008-04-22,4.7237,4.7237,4.6901,4.7237,101479,0
2008-04-23,4.7237,4.7303,4.6768,4.6901,138182,0
2008-04-24,4.6834,4.71,4.6701,4.6834,124741,0
2008-04-25,4.6968,4.71,4.6701,4.6768,108070,0
2008-04-28,4.6901,4.7039,4.6701,4.6701,134362,0
2008-04-29,4.6768,4.6968,4.6701,4.6834,68568,0
2008-04-30,4.6901,4.7039,4.6498,4.6834,265698,0
2008-05-01,4.6968,4.7039,4.6701,4.6968,150666,0
2008-05-02,4.7039,4.71,4.6968,4.71,123677,0
2008-05-05,4.71,4.71,4.6834,4.6901,82349,0
2008-05-06,4.6834,4.71,4.6768,4.71,154654,0
2008-05-07,4.6901,4.71,4.6834,4.6968,90418,0
2008-05-08,4.6901,4.7237,4.6901,4.71,99531,0
2008-05-09,4.7237,4.7374,4.71,4.71,123686,0
2008-05-12,4.7374,4.7839,4.7374,4.7839,301007,0
2008-05-13,4.8042,4.8042,4.7639,4.7974,293352,0
2008-05-14,4.8112,4.8172,4.7839,4.8112,81102,0
2008-05-15,4.8243,4.8243,4.7839,4.7908,115184,0
2008-05-16,4.7908,4.8375,4.7908,4.7974,108419,0
2008-05-19,4.8172,4.8575,4.8172,4.8243,364711,0
2008-05-20,4.8172,4.8445,4.8112,4.8311,118590,0
2008-05-21,4.8243,4.8311,4.7773,4.7773,204478,0
2008-05-22,4.7773,4.7974,4.7639,4.7974,135359,0
2008-05-23,4.7974,4.8042,4.7639,4.7639,75908,0
2008-05-27,4.7773,4.7974,4.7704,4.7908,103370,0
2008-05-28,4.8042,4.8172,4.7773,4.8172,100934,0
2008-05-29,4.8112,4.8243,4.7839,4.8042,185697,0
2008-05-30,4.7908,4.8172,4.7839,4.7839,74597,0
2008-06-02,4.8112,4.8172,4.7839,4.8112,111919,0
2008-06-03,4.7908,4.8112,4.7839,4.8042,113155,0
2008-06-04,4.8042,4.8112,4.7839,4.7908,129520,0
2008-06-05,5.1256,5.1256,4.7704,4.7974,74471,0
2008-06-06,4.7974,4.8112,4.7773,4.7908,102598,0
2008-06-09,4.8042,4.8042,4.7773,4.7773,122157,0
2008-06-10,4.7908,4.7974,4.7704,4.7773,114771,0
2008-06-11,4.7839,4.7908,4.7374,4.7704,80504,0
2008-06-12,4.71,4.7571,4.71,4.7374,173802,0
2008-06-13,4.7303,4.7374,4.7039,4.7171,91913,0
2008-06-16,4.7303,4.7908,4.7303,4.7438,88541,0
2008-06-17,4.7571,4.7639,4.7303,4.7438,88105,0
2008-06-18,4.7303,4.7438,4.6968,4.7303,98462,0
2008-06-19,4.7171,4.7303,4.6968,4.7171,174728,0
2008-06-20,4.6768,4.6901,4.6498,4.6701,151901,0
2008-06-23,4.6701,4.6768,4.6229,4.6629,194667,0
2008-06-24,4.6097,4.7438,4.6097,4.6968,245950,0
2008-06-25,4.7039,4.7374,4.6968,4.7303,155398,0
2008-06-26,4.7773,4.7773,4.7039,4.7171,141429,0
2008-06-27,4.7571,4.7571,4.7039,4.7237,104557,0
2008-06-30,4.7839,4.7908,4.7374,4.7438,128812,0
2008-07-01,4.7773,4.7839,4.7438,4.7438,139060,0
2008-07-02,4.7502,4.8042,4.7502,4.7704,159477,0
2008-07-03,4.7839,4.7908,4.7571,4.7704,46073,0
2008-07-07,4.7908,4.8112,4.7773,4.7773,223689,0
2008-07-08,4.7704,4.7908,4.7374,4.7773,225708,0
2008-07-09,4.7639,4.7839,4.7571,4.7839,59184,0
2008-07-10,4.7839,4.7839,4.7502,4.7502,62147,0
2008-07-11,4.7502,4.7839,4.7237,4.7438,81948,0
2008-07-14,4.6968,4.7374,4.6434,4.6498,180687,0
2008-07-15,4.6171,4.637,4.5425,4.6229,170762,0
2008-07-16,4.5561,4.6296,4.5561,4.5695,99301,0
2008-07-17,4.637,4.637,4.5896,4.637,80294,0
2008-07-18,4.6768,4.6768,4.6029,4.6171,99874,0
2008-07-21,4.6229,4.6629,4.5896,4.6629,221205,0
2008-07-22,4.637,4.6629,4.6029,4.6629,132351,0
2008-07-23,4.6834,4.71,4.5965,4.5965,147082,0
2008-07-24,4.6834,4.6834,4.5965,4.6029,37050,0
2008-07-25,4.5695,4.6296,4.5695,4.6296,138289,0
2008-07-28,4.5831,4.6296,4.5831,4.6171,92015,0
2008-07-29,4.6498,4.6572,4.6097,4.6498,76502,0
2008-07-30,4.6498,4.6572,4.6097,4.637,59985,0
2008-07-31,4.6296,4.637,4.5765,4.5765,87458,0
2008-08-01,4.5896,4.6171,4.5831,4.5965,88476,0
2008-08-04,4.6229,4.6229,4.5831,4.6229,42739,0
2008-08-05,4.637,4.637,4.6029,4.6296,30514,0
2008-08-06,4.6296,4.6296,4.5163,4.5765,260099,0
2008-08-07,4.5831,4.5831,4.5425,4.5629,66997,0
2008-08-08,4.5629,4.5965,4.5163,4.5896,96445,0
2008-08-11,4.5629,4.5896,4.5561,4.5896,79994,0
2008-08-12,4.5831,4.5896,4.5561,4.5629,67897,0
2008-08-13,4.5831,4.5831,4.5561,4.5695,43571,0
2008-08-14,4.5831,4.6029,4.5695,4.5695,33912,0
2008-08-15,4.6029,4.6029,4.5629,4.5831,79365,0
2008-08-18,4.5965,4.6029,4.5695,4.5965,45290,0
2008-08-19,4.6029,4.6029,4.5629,4.5831,88668,0
2008-08-20,4.5765,4.5831,4.5425,4.5629,87671,0
2008-08-21,4.5695,4.5965,4.5364,4.5498,70633,0
2008-08-22,4.5765,4.5765,4.5293,4.5498,76023,0
2008-08-25,4.5561,4.5765,4.5364,4.5695,68554,0
2008-08-26,4.5561,4.5561,4.5091,4.5293,150268,0
2008-08-27,4.5425,4.5695,4.5364,4.5695,84824,0
2008-08-28,4.5629,4.5831,4.5561,4.5561,74628,0
2008-08-29,4.5765,4.5831,4.5364,4.5629,73558,0
2008-09-02,4.5629,4.6029,4.5293,4.5498,130682,0
2008-09-03,4.5498,4.5765,4.5225,4.5293,89267,0
2008-09-04,4.5561,4.5561,4.5025,4.5163,117100,0
2008-09-05,4.5364,4.5364,4.5091,4.5293,87183,0
2008-09-08,4.5629,4.5629,4.4892,4.5163,145736,0
2008-09-09,4.5364,4.5364,4.4624,4.4822,178461,0
2008-09-10,4.4689,4.4759,4.4488,4.4759,167089,0
2008-09-11,4.4689,4.4689,4.4222,4.4222,114232,0
2008-09-12,4.429,4.429,4.3957,4.3957,54636,0
2008-09-15,4.7237,4.7237,4.5695,4.71,871720,0
2008-09-16,4.5896,4.6768,4.5896,4.6229,255835,0
2008-09-17,4.5896,4.6434,4.5498,4.5498,314852,0
2008-09-18,4.5498,4.5498,4.3353,4.4962,454178,0
2008-09-19,4.5498,4.6572,4.3757,4.5765,200565,0
2008-09-22,4.5425,4.5765,4.4155,4.4155,187683,0
2008-09-23,4.429,4.4689,4.3957,4.4689,199374,0
2008-09-24,4.5091,4.5091,4.3757,4.4892,119078,0
2008-09-25,4.3885,4.4488,4.3885,4.4359,90107,0
2008-09-26,4.4488,4.4558,4.3353,4.362,84222,0
2008-09-29,4.3757,4.3757,4.1613,4.2078,191640,0
2008-09-30,4.1742,4.3822,4.1742,4.3822,201964,0
2008-10-01,4.4018,4.4488,4.3214,4.3822,229729,0
2008-10-02,4.3548,4.3885,4.2748,4.3014,128210,0
2008-10-03,4.2748,4.3485,4.221,4.221,139150,0
2008-10-06,4.221,4.2877,3.5909,3.9531,318734,0
2008-10-07,3.9732,4.114,3.9732,4.0469,219843,0
2008-10-08,3.8326,4.1209,3.8326,4.0673,232967,0
2008-10-09,4.0673,4.1008,3.9867,4.0401,223676,0
2008-10-10,3.8863,3.9465,3.571,3.7322,330472,0
2008-10-13,4.429,4.429,3.5512,3.8926,360229,0
2008-10-14,4.1074,4.1074,3.8659,3.873,211549,0
2008-10-15,3.8863,3.8863,3.7523,3.7725,107763,0
2008-10-16,3.8055,3.9601,3.7589,3.8391,195925,0
2008-10-17,3.873,3.9265,3.799,3.8995,450162,0
2008-10-20,3.9126,4.0401,3.9126,4.0401,206300,0
2008-10-21,3.9867,3.9867,3.8659,3.9327,146717,0
2008-10-22,3.94,3.9732,3.8863,3.9732,94407,0
2008-10-23,3.9867,4.054,3.94,4.0133,199199,0
2008-10-24,3.873,4.0338,3.826,4.0338,112108,0
2008-10-27,4.0401,4.054,3.8528,3.9198,207369,0
2008-10-28,3.98,4.0003,3.873,3.873,141946,0
2008-10-29,3.8863,3.9265,3.8591,3.8591,140343,0
2008-10-30,3.8591,3.9126,3.799,3.8391,168888,0
2008-10-31,3.8794,3.9126,3.799,3.8188,161800,0
2008-11-03,3.8794,3.8794,3.7523,3.7523,154030,0
2008-11-04,3.7855,3.9198,3.7855,3.8659,199901,0
2008-11-05,3.9067,3.9867,3.9067,3.9867,96132,0
2008-11-06,3.9601,4.054,3.94,3.9667,162136,0
2008-11-07,3.9601,3.9667,3.8926,3.9265,129882,0
2008-11-10,3.9198,3.9667,3.9198,3.9465,130826,0
2008-11-11,3.9465,3.9465,3.846,3.8591,216114,0
2008-11-12,3.8794,3.8794,3.8188,3.8188,159340,0
2008-11-13,3.7855,3.8863,3.7855,3.8659,112899,0
2008-11-14,3.799,3.873,3.799,3.826,86105,0
2008-11-17,3.7855,3.826,3.7657,3.7925,182860,0
2008-11-18,3.7855,3.799,3.7457,3.7925,243064,0
2008-11-19,3.6985,3.8055,3.6985,3.7385,193167,0
2008-11-20,3.6379,3.685,3.5107,3.585,503668,0
2008-11-21,3.5578,3.685,3.5512,3.685,157621,0
2008-11-24,3.6714,3.7657,3.6379,3.7657,135416,0
2008-11-25,3.7657,3.8125,3.6714,3.7121,202236,0
2008-11-26,3.6919,3.6919,3.585,3.6185,155885,0
2008-11-28,3.6316,3.6919,3.6248,3.645,71756,0
2008-12-01,3.645,3.7322,3.585,3.6115,235820,0
2008-12-02,3.6783,3.685,3.5781,3.6514,183148,0
2008-12-03,3.6185,3.7589,3.5985,3.6115,173944,0
2008-12-04,3.5578,3.6048,3.4636,3.4636,308816,0
2008-12-05,3.4374,3.4636,3.3234,3.417,221265,0
2008-12-08,3.4239,3.4239,3.3166,3.3702,214391,0
2008-12-09,3.33,3.3501,3.1428,3.1826,352937,0
2008-12-10,2.9614,3.1962,2.9549,3.1895,294584,0
2008-12-11,3.1224,3.2159,3.1156,3.1224,174733,0
2008-12-12,3.0753,3.0753,2.9749,3.0418,306204,0
2008-12-15,3.0418,3.129,3.0418,3.129,175107,0
2008-12-16,3.1156,3.2098,3.1024,3.1761,185688,0
2008-12-17,3.1962,3.33,3.1962,3.2831,218155,0
2008-12-18,3.3234,3.3368,3.2563,3.3032,204087,0
2008-12-19,3.2433,3.3501,3.2433,3.3368,303008,0
2008-12-22,3.3099,3.3368,3.2493,3.2831,246122,0
2008-12-23,3.2831,3.2967,3.2493,3.2967,188696,0
2008-12-24,3.2631,3.3234,3.2631,3.3099,94675,0
2008-12-26,3.2897,3.3368,3.2831,3.3032,203975,0
2008-12-29,3.2831,3.3234,3.2493,3.3099,488465,0
2008-12-30,3.3032,3.3501,3.2897,3.33,352281,0
2008-12-31,3.3166,3.3903,3.3032,3.3903,287113,0
2009-01-02,3.3634,3.4908,3.3634,3.4636,468601,0
2009-01-05,3.417,3.538,3.417,3.538,245903,0
2009-01-06,3.5179,3.5578,3.5179,3.5244,116540,0
2009-01-07,3.4576,3.5512,3.4576,3.5043,120978,0
2009-01-08,3.4908,3.6048,3.4908,3.5647,201527,0
2009-01-09,3.571,3.6514,3.5647,3.5985,416342,0
2009-01-12,3.5512,3.5909,3.5244,3.5647,295703,0
2009-01-13,3.5307,3.571,3.5244,3.5244,135902,0
2009-01-14,3.5512,3.5512,3.4576,3.4777,315009,0
2009-01-15,3.4977,3.5244,3.4777,3.4977,244707,0
2009-01-16,3.5307,3.5512,3.5107,3.5244,91371,0
2009-01-20,3.538,3.585,3.5244,3.5307,128159,0
2009-01-21,3.5179,3.5512,3.5043,3.5244,62531,0
2009-01-22,3.5578,3.5578,3.5043,3.5107,133052,0
2009-01-23,3.5043,3.5107,3.4777,3.4777,94500,0
2009-01-26,3.4977,3.5307,3.4908,3.4908,108285,0
2009-01-27,3.5043,3.5985,3.5043,3.5512,196118,0
2009-01-28,3.6048,3.6115,3.571,3.585,90926,0
2009-01-29,3.585,3.6316,3.585,3.585,112969,0
2009-01-30,3.5781,3.6115,3.571,3.5909,55298,0
2009-02-02,3.6248,3.6248,3.5781,3.5909,65423,0
2009-02-03,3.585,3.5909,3.571,3.585,280968,0
2009-02-04,3.5781,3.6185,3.5781,3.5909,183303,0
2009-02-05,3.5909,3.6583,3.585,3.645,94704,0
2009-02-06,3.6316,3.6714,3.6248,3.645,73036,0
2009-02-09,3.6379,3.6583,3.6115,3.6316,93705,0
2009-02-10,3.6316,3.6654,3.6185,3.6654,75724,0
2009-02-11,3.6583,3.6654,3.6379,3.645,35944,0
2009-02-12,3.6514,3.7183,3.6316,3.6985,179533,0
2009-02-13,3.7121,3.7183,3.6783,3.6783,140413,0
2009-02-17,3.6783,3.7053,3.5985,3.5985,139877,0
2009-02-18,3.6185,3.6248,3.5909,3.6048,128005,0
2009-02-19,3.6185,3.6514,3.6048,3.6185,118723,0
2009-02-20,3.6048,3.6115,3.3971,3.4977,216938,0
2009-02-23,3.4777,3.4977,3.417,3.4239,164529,0
2009-02-24,3.417,3.585,3.4036,3.585,97545,0
2009-02-25,3.6248,3.6248,3.5244,3.6185,121195,0
2009-02-26,3.6115,3.6783,3.585,3.6248,182500,0
2009-02-27,3.5909,3.6583,3.5909,3.6185,94745,0
2009-03-02,3.6248,3.6316,3.5043,3.6185,133319,0
2009-03-03,3.5985,3.6185,3.5512,3.6115,109166,0
2009-03-04,3.571,3.6185,3.5443,3.6115,131349,0
2009-03-05,3.6115,3.6115,3.5307,3.571,125589,0
2009-03-06,3.5512,3.585,3.5512,3.571,111877,0
2009-03-09,3.5244,3.5512,3.5244,3.5443,138101,0
2009-03-10,3.538,3.571,3.538,3.571,117550,0
2009-03-11,3.6248,3.6248,3.5512,3.5512,96472,0
2009-03-12,3.5512,3.5781,3.538,3.571,57700,0
2009-03-13,3.571,3.6048,3.5512,3.5909,95150,0
2009-03-16,3.6248,3.6248,3.5909,3.6248,67429,0
2009-03-17,3.5909,3.6185,3.5578,3.6185,83589,0
2009-03-18,3.585,3.6379,3.5647,3.6185,64656,0
2009-03-19,3.7523,3.7523,3.6316,3.6514,74001,0
2009-03-20,3.6248,3.6248,3.5781,3.5909,41862,0
2009-03-23,3.5985,3.6583,3.5985,3.6514,32572,0
2009-03-24,3.6185,3.685,3.6185,3.685,105916,0
2009-03-25,3.6654,3.7121,3.6514,3.7121,113235,0
2009-03-26,3.7121,3.7121,3.6783,3.6919,34028,0
2009-03-27,3.6919,3.7254,3.685,3.7121,85324,0
2009-03-30,3.7053,3.7053,3.5909,3.6514,81041,0
2009-03-31,3.6514,3.6654,3.6248,3.6583,138208,0
2009-04-01,3.6714,3.6714,3.6248,3.6316,88202,0
2009-04-02,3.6583,3.6919,3.645,3.6583,142003,0
2009-04-03,3.6514,3.6583,3.645,3.6583,111452,0
2009-04-06,3.6316,3.6583,3.6248,3.6248,104456,0
2009-04-07,3.6379,3.6514,3.6248,3.645,113988,0
2009-04-08,3.645,3.6783,3.645,3.6783,97777,0
2009-04-09,3.6783,3.6985,3.6714,3.6783,102682,0
2009-04-13,3.6919,3.7053,3.6583,3.6783,97824,0
2009-04-14,3.6783,3.6985,3.6714,3.685,74246,0
2009-04-15,3.7053,3.7183,3.6985,3.7183,53903,0
2009-04-16,3.7322,3.7385,3.7183,3.7183,58508,0
2009-04-17,3.7254,3.7855,3.7254,3.779,83898,0
2009-04-20,3.7725,3.7855,3.7523,3.7657,94190,0
2009-04-21,3.7725,3.7855,3.7254,3.7725,121969,0
2009-04-22,3.7523,3.7855,3.7385,3.7657,105647,0
2009-04-23,3.779,3.8055,3.779,3.8055,90088,0
2009-04-24,3.826,3.846,3.7855,3.8055,97172,0
2009-04-27,3.7925,3.8391,3.7925,3.8188,66529,0
2009-04-28,3.8326,3.846,3.8125,3.8326,110168,0
2009-04-29,3.8326,3.8326,3.8188,3.826,61371,0
2009-04-30,3.8326,3.8326,3.8188,3.8326,107617,0
2009-05-01,3.8659,3.8659,3.7657,3.779,345960,0
2009-05-04,3.8125,3.8391,3.7925,3.8125,120039,0
2009-05-05,3.8188,3.8528,3.8125,3.8326,77678,0
2009-05-06,3.8391,3.8794,3.8391,3.873,126547,0
2009-05-07,3.8863,3.9067,3.8659,3.8863,56194,0
2009-05-08,3.9126,3.9601,3.8926,3.9265,79648,0
2009-05-11,3.9327,3.94,3.9198,3.9198,113867,0
2009-05-12,3.9198,3.9327,3.8794,3.9198,148924,0
2009-05-13,3.9067,3.9327,3.8863,3.9327,152423,0
2009-05-14,3.9126,3.9531,3.9067,3.94,121846,0
2009-05-15,3.9531,3.9601,3.9198,3.9265,65253,0
2009-05-18,3.9667,3.9732,3.9198,3.94,84832,0
2009-05-19,3.94,4.0133,3.94,4.0133,73698,0
2009-05-20,4.0003,4.0067,3.9667,4.0067,80786,0
2009-05-21,3.9867,4.0067,3.9732,4.0067,213122,0
2009-05-22,4.0133,4.0133,3.9531,3.9667,78374,0
2009-05-26,3.9465,3.9931,3.9327,3.94,89950,0
2009-05-27,3.9667,4.0003,3.9531,3.9531,141122,0
2009-05-28,3.9601,4.0003,3.9601,3.98,133812,0
2009-05-29,3.98,4.0067,3.9531,3.9667,94476,0
2009-06-01,4.0133,4.0205,3.9327,3.9732,183192,0
2009-06-02,3.98,4.0205,3.9667,4.0205,98682,0
2009-06-03,4.0205,4.0205,3.9931,4.0205,301584,0
2009-06-04,4.0338,4.0673,4.0067,4.0265,87888,0
2009-06-05,4.0738,4.0738,4.0265,4.0338,175407,0
2009-06-08,4.0265,4.0673,4.0067,4.0673,180307,0
2009-06-09,4.0803,4.0803,4.0401,4.0469,133338,0
2009-06-10,4.0401,4.0873,4.0401,4.0603,124807,0
2009-06-11,4.0603,4.0873,4.0338,4.0803,124303,0
2009-06-12,4.0338,4.0738,4.0133,4.0205,124140,0
2009-06-15,4.0067,4.0338,3.9867,3.9931,115074,0
2009-06-16,3.9931,4.0338,3.98,4.0003,146832,0
2009-06-17,4.0265,4.0469,3.9867,3.9931,113255,0
2009-06-18,4.0205,4.0401,3.9931,4.0133,58563,0
2009-06-19,4.0265,4.0401,4.0133,4.0401,78180,0
2009-06-22,4.0338,4.0338,3.9732,3.9732,94887,0
2009-06-23,3.98,4.0067,3.9667,3.9931,81526,0
2009-06-24,3.9931,4.0067,3.9667,3.98,131832,0
2009-06-25,3.98,4.0205,3.9732,4.0205,117706,0
2009-06-26,4.0067,4.0205,3.98,3.98,147601,0
2009-06-29,3.9867,3.9867,3.9198,3.9198,472521,0
2009-06-30,3.9067,3.94,3.8995,3.9067,114425,0
2009-07-01,3.94,3.9465,3.9067,3.9198,120586,0
2009-07-02,3.9126,3.94,3.9067,3.9126,123357,0
2009-07-06,3.8863,4.0003,3.8863,3.9198,135291,0
2009-07-07,3.9198,3.94,3.9067,3.9198,63082,0
2009-07-08,3.9067,3.98,3.9067,3.98,161151,0
2009-07-09,3.9667,3.98,3.9531,3.9601,99116,0
2009-07-10,3.94,3.98,3.94,3.9732,51887,0
2009-07-13,3.9732,4.0003,3.9667,4.0003,51596,0
2009-07-14,3.9931,4.0003,3.98,3.9931,86238,0
2009-07-15,4.0205,4.0265,3.9931,4.0067,132547,0
2009-07-16,4.0133,4.054,4.0067,4.0401,85496,0
2009-07-17,4.0603,4.0738,4.0401,4.054,193069,0
2009-07-20,4.0673,4.0803,4.054,4.0803,102749,0
2009-07-21,4.0873,4.1008,4.0603,4.0937,101619,0
2009-07-22,4.0603,4.1008,4.054,4.0603,111581,0
2009-07-23,4.0338,4.1008,4.0338,4.0738,120162,0
2009-07-24,4.0803,4.1074,4.0673,4.1074,82415,0
2009-07-27,4.1074,4.1074,4.0873,4.1074,135627,0
2009-07-28,4.0937,4.1008,4.0738,4.0803,81861,0
2009-07-29,4.0803,4.1074,4.0738,4.0803,157108,0
2009-07-30,4.0937,4.1074,4.0738,4.1008,124268,0
2009-07-31,4.1008,4.1474,4.0937,4.114,124892,0
2009-08-03,4.134,4.1409,4.1008,4.1008,240413,0
2009-08-04,4.114,4.1409,4.1008,4.1074,352543,0
2009-08-05,4.114,4.134,4.1008,4.114,386686,0
2009-08-06,4.1209,4.134,4.1008,4.1008,184496,0
2009-08-07,4.114,4.1274,4.1074,4.1074,180918,0
2009-08-10,4.134,4.1409,4.114,4.134,205657,0
2009-08-11,4.134,4.1613,4.134,4.1474,88269,0
2009-08-12,4.1877,4.1877,4.1409,4.154,124757,0
2009-08-13,4.2413,4.295,4.1613,4.1877,294335,0
2009-08-14,4.1742,4.2142,4.1676,4.1877,123022,0
2009-08-17,4.1877,4.1941,4.1409,4.1941,220366,0
2009-08-18,4.2142,4.3353,4.2142,4.2543,336626,0
2009-08-19,4.2543,4.2817,4.2413,4.2543,171881,0
2009-08-20,4.221,4.2413,4.1877,4.2078,96545,0
2009-08-21,4.201,4.2481,4.201,4.2344,149514,0
2009-08-24,4.2344,4.2344,4.201,4.221,160537,0
2009-08-25,4.2344,4.2748,4.221,4.2748,206405,0
2009-08-26,4.2817,4.2817,4.2413,4.2413,153719,0
2009-08-27,4.2413,4.2817,4.2413,4.2817,115721,0
2009-08-28,4.2817,4.3154,4.2543,4.2682,120026,0
2009-08-31,4.295,4.3079,4.2682,4.2877,137103,0
2009-09-01,4.3154,4.3353,4.2682,4.2682,371997,0
2009-09-02,4.2614,4.3417,4.2614,4.3214,278597,0
2009-09-03,4.3284,4.3822,4.3154,4.3548,141942,0
2009-09-04,4.3685,4.429,4.3485,4.4222,190305,0
2009-09-08,4.4222,4.4822,4.3957,4.4822,248904,0
2009-09-09,4.4822,4.4822,4.429,4.429,154533,0
2009-09-10,4.4359,4.4689,4.429,4.4689,151496,0
2009-09-11,4.4689,4.4822,4.4624,4.4689,115931,0
2009-09-14,4.4822,4.5025,4.4689,4.5025,235959,0
2009-09-15,4.5091,4.5225,4.4892,4.5163,229569,0
2009-09-16,4.4962,4.5225,4.4962,4.5091,345887,0
2009-09-17,4.5225,4.5498,4.5225,4.5498,153424,0
2009-09-18,4.5561,4.5896,4.5498,4.5831,151133,0
2009-09-21,4.5896,4.6029,4.5695,4.5831,124144,0
2009-09-22,4.5695,4.6097,4.5629,4.6029,281115,0
2009-09-23,4.6097,4.637,4.5965,4.6097,268187,0
2009-09-24,4.5965,4.6029,4.5425,4.5425,136887,0
2009-09-25,4.5425,4.5831,4.5364,4.5629,177170,0
2009-09-28,4.5629,4.5831,4.5425,4.5425,174253,0
2009-09-29,4.5629,4.5831,4.5293,4.5765,269455,0
2009-09-30,4.5695,4.5765,4.5498,4.5765,96158,0
2009-10-01,4.5629,4.5896,4.5225,4.5225,225782,0
2009-10-02,4.5225,4.5965,4.4892,4.5896,240286,0
2009-10-05,4.5629,4.6229,4.5629,4.6097,143834,0
2009-10-06,4.6097,4.6498,4.6097,4.6498,190956,0
2009-10-07,4.6229,4.6629,4.6229,4.6434,117858,0
2009-10-08,4.6434,4.6834,4.6296,4.6434,153956,0
2009-10-09,4.6296,4.6572,4.5765,4.5896,268192,0
2009-10-12,4.5765,4.5765,4.429,4.4624,429210,0
2009-10-13,4.4624,4.5831,4.4558,4.5364,211257,0
2009-10-14,4.5425,4.5425,4.4222,4.429,339149,0
2009-10-15,4.4155,4.4759,4.3957,4.4422,262781,0
2009-10-16,4.4222,4.5896,4.4089,4.5831,184434,0
2009-10-19,4.5831,4.5831,4.5225,4.5561,162119,0
2009-10-20,4.5896,4.6029,4.5364,4.5561,226809,0
2009-10-21,4.5561,4.6029,4.4962,4.4962,275558,0
2009-10-22,4.5163,4.5163,4.4689,4.4759,122057,0
2009-10-23,4.4962,4.5765,4.4624,4.5025,180684,0
2009-10-26,4.4962,4.5225,4.4558,4.4822,121893,0
2009-10-27,4.4689,4.5025,4.4624,4.4759,182969,0
2009-10-28,4.4759,4.4962,4.429,4.429,166042,0
2009-10-29,4.4359,4.4759,4.4359,4.4558,166866,0
2009-10-30,4.4689,4.4822,4.4018,4.4155,192952,0
2009-11-02,4.4222,4.4558,4.3014,4.3957,189753,0
2009-11-03,4.4155,4.4422,4.4089,4.429,136289,0
2009-11-04,4.4422,4.4689,4.4359,4.4558,111927,0
2009-11-05,4.4558,4.4689,4.4359,4.4558,144618,0
2009-11-06,4.4624,4.4822,4.4488,4.4488,323216,0
2009-11-09,4.4689,4.4689,4.429,4.4359,192499,0
2009-11-10,4.429,4.4488,4.4018,4.4018,169923,0
2009-11-11,4.4488,4.4488,4.3957,4.4155,168334,0
2009-11-12,4.4422,4.4488,4.3885,4.3957,340888,0
2009-11-13,4.4155,4.4155,4.3685,4.3885,143704,0
2009-11-16,4.3885,4.4155,4.3685,4.3885,208317,0
2009-11-17,4.3822,4.3885,4.3548,4.3822,186991,0
2009-11-18,4.362,4.3757,4.3485,4.3485,190772,0
2009-11-19,4.3214,4.3548,4.3079,4.3154,134319,0
2009-11-20,4.3214,4.3353,4.2614,4.3014,191285,0
2009-11-23,4.3154,4.3417,4.2817,4.3014,325318,0
2009-11-24,4.3214,4.3214,4.295,4.3154,122211,0
2009-11-25,4.3353,4.3548,4.3154,4.3417,111763,0
2009-11-27,4.3014,4.3757,4.3014,4.362,44111,0
2009-11-30,4.3685,4.4222,4.3417,4.4222,205876,0
2009-12-01,4.4359,4.4558,4.4155,4.4359,144767,0
2009-12-02,4.429,4.4892,4.429,4.4689,426660,0
2009-12-03,4.4892,4.5091,4.4689,4.5025,400238,0
2009-12-04,4.4962,4.5091,4.4759,4.4759,185082,0
2009-12-07,4.4822,4.5163,4.4759,4.5091,303978,0
2009-12-08,4.4962,4.5025,4.4689,4.4892,238176,0
2009-12-09,4.5025,4.5025,4.4558,4.4759,220353,0
2009-12-10,4.4892,4.4962,4.4558,4.4759,142113,0
2009-12-11,4.4962,4.5091,4.4689,4.4759,248276,0
2009-12-14,4.4822,4.5091,4.4759,4.4892,247148,0
2009-12-15,4.4962,4.5091,4.4689,4.4689,418455,0
2009-12-16,4.4822,4.5025,4.4624,4.5025,222664,0
2009-12-17,4.5163,4.5163,4.4759,4.4759,207332,0
2009-12-18,4.4822,4.4892,4.4359,4.4689,256933,0
2009-12-21,4.4624,4.5025,4.4359,4.4759,223229,0
2009-12-22,4.4558,4.4759,4.4422,4.4558,142516,0
2009-12-23,4.4558,4.4689,4.429,4.4488,173348,0
2009-12-24,4.4089,4.4624,4.3885,4.4488,276181,0
2009-12-28,4.4488,4.4892,4.4222,4.4822,143121,0
2009-12-29,4.5091,4.5225,4.4558,4.4759,221751,0
2009-12-30,4.4422,4.4689,4.4359,4.4488,205816,0
2009-12-31,4.4155,4.4689,4.4155,4.4558,183419,0
2010-01-04,4.4892,4.5091,4.4359,4.4689,223572,0
2010-01-05,4.4624,4.4892,4.4558,4.4759,137853,0
2010-01-06,4.4962,4.5364,4.4689,4.5293,263735,0
2010-01-07,4.5163,4.5425,4.4892,4.5225,180696,0
2010-01-08,4.5163,4.5364,4.5091,4.5364,151235,0
2010-01-11,4.5629,4.5629,4.5225,4.5364,176526,0
2010-01-12,4.5425,4.5561,4.5293,4.5425,124341,0
2010-01-13,4.5364,4.5629,4.5225,4.5629,139774,0
2010-01-14,4.5425,4.5765,4.5225,4.5425,176047,0
2010-01-15,4.5364,4.5765,4.5364,4.5695,123374,0
2010-01-19,4.5695,4.5896,4.5561,4.5896,168552,0
2010-01-20,4.5896,4.5896,4.5425,4.5561,166237,0
2010-01-21,4.5561,4.5629,4.5225,4.5225,128017,0
2010-01-22,4.5293,4.5561,4.5091,4.5225,125621,0
2010-01-25,4.5025,4.5425,4.5025,4.5425,141549,0
2010-01-26,4.5364,4.5498,4.5025,4.5498,147157,0
2010-01-27,4.5498,4.5498,4.5163,4.5498,172028,0
2010-01-28,4.5364,4.5561,4.5293,4.5425,75097,0
2010-01-29,4.5498,4.5561,4.5163,4.5425,173330,0
2010-02-01,4.5561,4.5629,4.5364,4.5498,155696,0
2010-02-02,4.5629,4.5695,4.5498,4.5629,213220,0
2010-02-03,4.5695,4.5695,4.5364,4.5364,197376,0
2010-02-04,4.5498,4.5765,4.5498,4.5498,261123,0
2010-02-05,4.5498,4.5561,4.5163,4.5561,174167,0
2010-02-08,4.5498,4.5831,4.5425,4.5831,155272,0
2010-02-09,4.5831,4.5896,4.5425,4.5765,241643,0
2010-02-10,4.5695,4.5831,4.5561,4.5695,127761,0
2010-02-11,4.5629,4.6029,4.5629,4.5765,248579,0
2010-02-12,4.5765,4.5965,4.5765,4.5896,110118,0
2010-02-16,4.6029,4.6229,4.5896,4.6229,272796,0
2010-02-17,4.6229,4.637,4.6029,4.6029,201321,0
2010-02-18,4.6029,4.6029,4.5561,4.5629,208189,0
2010-02-19,4.5293,4.5695,4.5225,4.5225,361874,0
2010-02-22,4.5293,4.5293,4.4759,4.4892,330184,0
2010-02-23,4.4892,4.5025,4.4759,4.4962,133861,0
2010-02-24,4.5025,4.5695,4.4962,4.5561,193080,0
2010-02-25,4.5498,4.6171,4.5293,4.6097,282443,0
2010-02-26,4.6029,4.6229,4.5831,4.6229,182177,0
2010-03-01,4.7039,4.7039,4.6097,4.6296,226539,0
2010-03-02,4.637,4.6572,4.6097,4.637,204735,0
2010-03-03,4.6434,4.6434,4.6171,4.6434,231873,0
2010-03-04,4.6434,4.6629,4.6296,4.6572,248472,0
2010-03-05,4.6701,4.6701,4.6434,4.6629,263534,0
2010-03-08,4.6701,4.6968,4.6629,4.6901,342397,0
2010-03-09,4.7039,4.7039,4.6834,4.6901,214596,0
2010-03-10,4.6968,4.7171,4.6834,4.71,255062,0
2010-03-11,4.6968,4.71,4.6834,4.6834,146159,0
2010-03-12,4.6968,4.7039,4.6901,4.6968,139296,0
2010-03-15,4.71,4.71,4.6901,4.6968,157318,0
2010-03-16,4.6901,4.7039,4.6701,4.6701,259865,0
2010-03-17,4.6572,4.71,4.6572,4.71,196194,0
2010-03-18,4.6901,4.7237,4.6901,4.7237,103939,0
2010-03-19,4.7303,4.7303,4.7039,4.7237,129181,0
2010-03-22,4.6901,4.71,4.6768,4.6834,150263,0
2010-03-23,4.6968,4.7039,4.6834,4.6901,153081,0
2010-03-24,4.7171,4.7974,4.71,4.7974,704831,0
2010-03-25,4.7974,4.8243,4.7639,4.7974,510259,0
2010-03-26,4.7773,4.7974,4.7704,4.7908,364271,0
2010-03-29,4.8112,4.8172,4.7839,4.8172,370018,0
2010-03-30,4.8511,4.8511,4.7974,4.8375,257141,0
2010-03-31,4.8445,4.8511,4.8112,4.8243,316237,0
2010-04-01,4.8172,4.8575,4.8172,4.8575,250617,0
2010-04-05,4.9183,4.9516,4.8311,4.8511,830315,0
2010-04-06,4.8712,4.9183,4.8311,4.8445,433104,0
2010-04-07,4.8642,4.9244,4.8311,4.8914,459930,0
2010-04-08,4.9244,4.9317,4.8978,4.9317,285351,0
2010-04-09,4.9317,4.9582,4.9116,4.9516,372535,0
2010-04-12,4.9516,4.9516,4.9116,4.9116,343688,0
2010-04-13,4.9116,4.9516,4.9116,4.9183,322823,0
2010-04-14,4.8978,4.9382,4.8978,4.9183,169827,0
2010-04-15,4.9116,4.9244,4.8914,4.9044,312562,0
2010-04-16,4.9244,4.9582,4.9044,4.9582,265059,0
2010-04-19,4.9116,4.9516,4.8642,4.9244,413264,0
2010-04-20,4.9516,4.9582,4.8777,4.9317,344540,0
2010-04-21,4.9183,4.9648,4.8712,4.9183,313267,0
2010-04-22,4.9244,4.9445,4.8847,4.9116,196943,0
2010-04-23,4.9375,4.9375,4.9033,4.9033,117648,0
2010-04-26,4.9244,4.9445,4.9183,4.9317,123705,0
2010-04-27,4.9516,4.9516,4.9044,4.9244,162313,0
2010-04-28,4.9445,4.9582,4.9382,4.9582,237881,0
2010-04-29,4.9445,4.9445,4.9116,4.9116,234683,0
2010-04-30,4.9382,4.9445,4.9044,4.9044,162902,0
2010-05-03,4.9382,4.9582,4.9044,4.9516,275620,0
2010-05-04,4.9445,4.9516,4.9183,4.9516,247255,0
2010-05-05,4.9382,4.9582,4.8914,4.9516,262398,0
2010-05-06,4.9445,4.9445,4.7237,4.8575,499560,0
2010-05-07,4.9116,4.9116,4.7974,4.8511,290810,0
2010-05-10,4.9244,4.9244,4.8575,4.9116,187895,0
2010-05-11,4.8777,4.9582,4.8777,4.9317,270685,0
2010-05-12,5.012,5.012,4.9244,4.9582,221851,0
2010-05-13,4.9382,4.9716,4.9382,4.9716,181675,0
2010-05-14,4.9851,4.9851,4.9317,4.9716,205146,0
2010-05-17,4.9851,4.9917,4.9445,4.9917,281535,0
2010-05-18,4.9917,4.9917,4.9516,4.9648,215101,0
2010-05-19,4.9851,4.9851,4.9445,4.9582,274777,0
2010-05-20,4.9044,4.9317,4.7908,4.8375,236813,0
2010-05-21,4.8243,4.8847,4.7908,4.8445,155058,0
2010-05-24,4.8777,4.8914,4.8575,4.8914,90138,0
2010-05-25,4.7974,4.8712,4.7237,4.8243,280817,0
2010-05-26,4.8575,4.8914,4.8511,4.8847,105624,0
2010-05-27,4.9116,4.9244,4.8914,4.9116,148321,0
2010-05-28,4.9244,4.9244,4.8642,4.8978,111754,0
2010-06-01,4.9044,4.9317,4.8847,4.9244,137331,0
2010-06-02,4.9044,4.9445,4.8914,4.9317,157221,0
2010-06-03,4.9244,4.9382,4.9044,4.9317,118754,0
2010-06-04,4.9183,4.9382,4.8575,4.9382,207258,0
2010-06-07,4.9244,4.9382,4.9244,4.9317,143265,0
2010-06-08,4.9244,4.9445,4.9244,4.9317,120496,0
2010-06-09,4.9244,4.9382,4.8978,4.9116,127106,0
2010-06-10,4.9116,4.9382,4.8642,4.8642,268862,0
2010-06-11,4.8847,4.9183,4.8847,4.8914,102340,0
2010-06-14,4.9044,4.9382,4.8978,4.9183,183757,0
2010-06-15,4.9317,4.9317,4.8914,4.9044,185110,0
2010-06-16,4.8914,4.9116,4.8914,4.8914,233022,0
2010-06-17,4.9116,4.9317,4.9044,4.9183,96064,0
2010-06-18,4.9183,4.9648,4.9116,4.9648,189895,0
2010-06-21,4.9582,4.9648,4.9244,4.9244,280278,0
2010-06-22,4.9183,4.9183,4.8642,4.8642,252554,0
2010-06-23,4.8777,4.8847,4.8445,4.8642,223219,0
2010-06-24,4.8777,4.8914,4.8311,4.8642,210919,0
2010-06-25,4.8511,4.9044,4.8511,4.8978,92088,0
2010-06-28,4.9044,4.9183,4.8445,4.9116,236776,0
2010-06-29,4.8978,4.9183,4.8777,4.9183,189506,0
2010-06-30,4.8677,4.8949,4.8677,4.8742,149947,0
2010-07-01,4.8914,4.8978,4.8575,4.8914,257815,0
2010-07-02,4.8914,4.9244,4.8914,4.9244,105927,0
2010-07-06,4.9382,4.9382,4.8914,4.9317,259245,0
2010-07-07,4.9044,4.9445,4.9044,4.9445,89508,0
2010-07-08,4.9516,4.9648,4.9116,4.9648,253468,0
2010-07-09,4.9582,5.012,4.9317,5.012,295414,0
2010-07-12,4.9917,5.0052,4.9716,4.9851,240503,0
2010-07-13,4.9986,5.0186,4.9782,4.9782,144398,0
2010-07-14,4.9851,4.9986,4.9782,4.9986,113973,0
2010-07-15,4.9851,4.9917,4.9648,4.9782,108431,0
2010-07-16,4.9917,5.0251,4.9716,5.0251,189148,0
2010-07-19,5.0251,5.0655,4.9986,5.0456,237247,0
2010-07-20,5.0251,5.0517,5.0251,5.0456,111549,0
2010-07-21,5.0456,5.0456,4.9851,4.9917,273582,0
2010-07-22,5.0456,5.0456,5.0052,5.0052,131779,0
2010-07-23,5.0318,5.0517,5.0052,5.0517,118745,0
2010-07-26,5.0721,5.0923,5.0318,5.0923,284709,0
2010-07-27,5.0923,5.0986,5.0386,5.0517,214474,0
2010-07-28,5.0517,5.1326,5.0386,5.1123,393221,0
2010-07-29,5.1256,5.1256,5.0721,5.1192,181021,0
2010-07-30,5.1123,5.1192,5.0858,5.0986,196429,0
2010-08-02,5.1256,5.1256,5.0786,5.0858,327339,0
2010-08-03,5.1058,5.1058,5.0721,5.0786,271720,0
2010-08-04,5.0986,5.1457,5.0923,5.1256,221336,0
2010-08-05,5.1326,5.2126,5.1058,5.1793,239938,0
2010-08-06,5.1793,5.2064,5.1326,5.1595,246675,0
2010-08-09,5.1793,5.1931,5.1595,5.1931,167665,0
2010-08-10,5.2064,5.2064,5.139,5.173,290460,0
2010-08-11,5.1656,5.2602,5.1656,5.246,236270,0
2010-08-12,5.2399,5.2734,5.2195,5.2602,278837,0
2010-08-13,5.246,5.2734,5.2326,5.2734,143528,0
2010-08-16,5.2866,5.2866,5.2399,5.2866,218692,0
2010-08-17,5.2795,5.3265,5.2734,5.2934,225799,0
2010-08-18,5.2934,5.3136,5.2659,5.3066,202138,0
2010-08-19,5.3066,5.3334,5.2659,5.3265,193051,0
2010-08-20,5.2795,5.3066,5.2602,5.2998,88159,0
2010-08-23,5.2998,5.2998,5.2126,5.2126,200784,0
2010-08-24,5.2263,5.2602,5.1991,5.2533,156141,0
2010-08-25,5.246,5.2866,5.2126,5.2866,145897,0
2010-08-26,5.2934,5.2998,5.2602,5.2998,202148,0
2010-08-27,5.2934,5.2998,5.2659,5.2998,135240,0
2010-08-30,5.2998,5.2998,5.2734,5.2934,163818,0
2010-08-31,5.2954,5.3159,5.2475,5.2475,246856,0
2010-09-01,5.2126,5.2795,5.2126,5.2326,265822,0
2010-09-02,5.246,5.2734,5.2263,5.2326,207495,0
2010-09-03,5.246,5.2659,5.2326,5.2399,143667,0
2010-09-07,5.2533,5.2533,5.173,5.2126,369881,0
2010-09-08,5.246,5.2533,5.173,5.1793,292715,0
2010-09-09,5.2263,5.2734,5.1991,5.2602,281057,0
2010-09-10,5.2734,5.2734,5.2399,5.2533,146450,0
2010-09-13,5.2533,5.2659,5.1991,5.1991,281509,0
2010-09-14,5.2533,5.2533,5.2126,5.2533,172296,0
2010-09-15,5.2399,5.246,5.1192,5.1457,292147,0
2010-09-16,5.1595,5.2263,5.1192,5.2064,247516,0
2010-09-17,5.1991,5.2263,5.1523,5.2126,191163,0
2010-09-20,5.2399,5.2399,5.1991,5.2263,179051,0
2010-09-21,5.2533,5.2602,5.1931,5.2399,160051,0
2010-09-22,5.246,5.2659,5.1595,5.1793,324393,0
2010-09-23,5.1793,5.1991,5.1123,5.1192,326143,0
2010-09-24,5.1595,5.1931,5.1256,5.1256,121689,0
2010-09-27,5.139,5.186,5.139,5.186,171450,0
2010-09-28,5.1793,5.2064,5.1595,5.173,138411,0
2010-09-29,5.1931,5.2399,5.173,5.2263,167070,0
2010-09-30,5.2226,5.2292,5.1759,5.2292,197436,0
2010-10-01,5.2195,5.2795,5.2064,5.2399,144809,0
2010-10-04,5.246,5.2533,5.2195,5.246,161329,0
2010-10-05,5.2399,5.246,5.2195,5.2195,219348,0
2010-10-06,5.2195,5.246,5.1793,5.2064,194734,0
2010-10-07,5.2263,5.246,5.1793,5.1931,159021,0
2010-10-08,5.2195,5.246,5.1931,5.1931,103007,0
2010-10-11,5.1991,5.2533,5.1991,5.2399,183236,0
2010-10-12,5.2263,5.2326,5.186,5.186,292617,0
2010-10-13,5.2195,5.2263,5.1656,5.186,232052,0
2010-10-14,5.186,5.2195,5.1793,5.1931,124707,0
2010-10-15,5.2263,5.2399,5.186,5.186,175364,0
2010-10-18,5.1931,5.2659,5.186,5.2602,384555,0
2010-10-19,5.2602,5.2795,5.2326,5.2795,225386,0
2010-10-20,5.2659,5.2659,5.186,5.186,199939,0
2010-10-21,5.2064,5.2533,5.1991,5.246,131182,0
2010-10-22,5.2326,5.2326,5.1793,5.2064,131520,0
2010-10-25,5.1991,5.1991,5.173,5.173,163553,0
2010-10-26,5.1256,5.2399,5.1256,5.2263,222252,0
2010-10-27,5.2263,5.2399,5.2064,5.2064,172550,0
2010-10-28,5.2064,5.2326,5.1931,5.2263,160761,0
2010-10-29,5.221,5.221,5.1723,5.1791,159436,0
2010-11-01,5.2195,5.2533,5.186,5.2126,239433,0
2010-11-02,5.2263,5.2326,5.1523,5.1523,247836,0
2010-11-03,5.1656,5.186,5.139,5.139,221831,0
2010-11-04,5.1656,5.1793,5.1523,5.1793,110775,0
2010-11-05,5.173,5.2263,5.1656,5.2263,144888,0
2010-11-08,5.2399,5.2399,5.1931,5.1931,115009,0
2010-11-09,5.186,5.1931,5.1326,5.1457,232852,0
2010-11-10,5.1457,5.1523,4.9317,4.9782,691648,0
2010-11-11,4.9516,4.9582,4.6629,4.7908,1477100,0
2010-11-12,4.7639,4.9244,4.7237,4.8777,333731,0
2010-11-15,4.8311,4.8511,4.6701,4.6968,901019,0
2010-11-16,4.6629,4.7639,4.4892,4.7438,1036419,0
2010-11-17,4.7639,4.8172,4.71,4.8112,398476,0
2010-11-18,4.7908,4.8042,4.6968,4.7639,359666,0
2010-11-19,4.7171,4.7974,4.6968,4.7704,193969,0
2010-11-22,4.7839,4.8777,4.7773,4.8712,520089,0
2010-11-23,4.8311,4.8642,4.8172,4.8311,195029,0
2010-11-24,4.8243,4.8575,4.8042,4.8445,267614,0
2010-11-26,4.8445,4.8777,4.8311,4.8777,54551,0
2010-11-29,4.8712,4.8712,4.8112,4.8511,188228,0
2010-11-30,4.8518,4.8792,4.8114,4.8453,158700,0
2010-12-01,4.8642,4.8712,4.7571,4.7773,280814,0
2010-12-02,4.7639,4.8243,4.6572,4.6901,558344,0
2010-12-03,4.6901,4.7571,4.6834,4.6901,429326,0
2010-12-06,4.6968,4.7237,4.6629,4.6629,414925,0
2010-12-07,4.6701,4.6901,4.5498,4.5965,853908,0
2010-12-08,4.6229,4.6229,4.4962,4.5498,643078,0
2010-12-09,4.5293,4.5498,4.4759,4.4962,640065,0
2010-12-10,4.4892,4.5364,4.4488,4.5025,609543,0
2010-12-13,4.4759,4.4892,4.4488,4.4558,553532,0
2010-12-14,4.4359,4.4624,4.3885,4.4089,683663,0
2010-12-15,4.4018,4.5293,4.362,4.5163,766367,0
2010-12-16,4.5082,4.6701,4.5082,4.6701,562077,0
2010-12-17,4.6701,4.6968,4.637,4.6701,320635,0
2010-12-20,4.6572,4.6701,4.5225,4.5293,576468,0
2010-12-21,4.4892,4.5025,4.4359,4.4624,560939,0
2010-12-22,4.4359,4.5091,4.4359,4.4892,307075,0
2010-12-23,4.4624,4.4962,4.4624,4.4759,260252,0
2010-12-27,4.4759,4.4962,4.4222,4.4359,529512,0
2010-12-28,4.4359,4.4822,4.429,4.4624,442263,0
2010-12-29,4.4557,4.4827,4.4485,4.4625,419743,0
2010-12-30,4.4557,4.5445,4.4557,4.5379,367302,0
2010-12-31,4.5636,4.6566,4.5568,4.6275,467915,0
2011-01-03,4.6629,4.6629,4.5896,4.6097,397837,0
2011-01-04,4.5965,4.6296,4.5965,4.6029,185291,0
2011-01-05,4.6029,4.6229,4.5695,4.6229,271942,0
2011-01-06,4.5896,4.6434,4.5831,4.5831,172225,0
2011-01-07,4.6097,4.6229,4.5765,4.5765,141105,0
2011-01-10,4.5561,4.6029,4.5025,4.5025,275104,0
2011-01-11,4.5225,4.5364,4.4962,4.5025,271854,0
2011-01-12,4.5163,4.5163,4.4222,4.4359,609396,0
2011-01-13,4.4222,4.4422,4.3957,4.4222,488845,0
2011-01-14,4.3885,4.4018,4.295,4.4018,914371,0
2011-01-18,4.4558,4.4689,4.362,4.4558,466663,0
2011-01-19,4.4222,4.4624,4.3757,4.4359,506826,0
2011-01-20,4.3822,4.4759,4.3685,4.4759,291201,0
2011-01-21,4.4822,4.5225,4.4689,4.5025,419501,0
2011-01-24,4.5163,4.5695,4.4822,4.5695,369845,0
2011-01-25,4.5896,4.5965,4.5561,4.5896,330246,0
2011-01-26,4.5831,4.6097,4.5629,4.5629,269449,0
2011-01-27,4.5561,4.5831,4.5225,4.5364,269579,0
2011-01-28,4.5629,4.5629,4.4962,4.4962,206520,0
2011-01-31,4.5209,4.5357,4.4854,4.5141,175966,0
2011-02-01,4.5225,4.5498,4.5225,4.5364,214823,0
2011-02-02,4.5561,4.5765,4.5425,4.5695,309411,0
2011-02-03,4.5629,4.5965,4.5425,4.5629,258287,0
2011-02-04,4.5695,4.5965,4.5498,4.5965,297773,0
2011-02-07,4.5965,4.6171,4.5765,4.5765,330097,0
2011-02-08,4.5896,4.6097,4.5629,4.6029,275050,0
2011-02-09,4.5965,4.6434,4.5695,4.5896,363483,0
2011-02-10,4.5831,4.6171,4.5831,4.6171,174693,0
2011-02-11,4.6097,4.6901,4.6097,4.6834,277309,0
2011-02-14,4.6834,4.7039,4.6498,4.7039,169942,0
2011-02-15,4.637,4.6968,4.637,4.6572,316319,0
2011-02-16,4.6701,4.71,4.6701,4.71,279998,0
2011-02-18,4.6768,4.7039,4.6434,4.6498,221170,0
2011-02-22,4.637,4.6498,4.5425,4.5498,269371,0
2011-02-23,4.5498,4.6171,4.5225,4.5629,250913,0
2011-02-24,4.5896,4.637,4.5364,4.637,279511,0
2011-02-25,4.637,4.6498,4.6296,4.6434,106780,0
2011-02-28,4.627,4.6819,4.627,4.6753,116491,0
2011-03-01,4.7041,4.7102,4.6768,4.6902,286893,0
2011-03-02,4.6835,4.6902,4.6431,4.6431,228652,0
2011-03-03,4.6629,4.6835,4.6293,4.6293,196717,0
2011-03-04,4.6093,4.6571,4.6093,4.6293,167203,0
2011-03-07,4.637,4.6629,4.6296,4.6434,145116,0
2011-03-08,4.637,4.6834,4.637,4.6834,124228,0
2011-03-09,4.6768,4.6835,4.6367,4.6431,159185,0
2011-03-10,4.6571,4.6768,4.6431,4.6768,106234,0
2011-03-11,4.6701,4.6835,4.6167,4.6571,215702,0
2011-03-14,4.6701,4.6701,4.6293,4.6496,150454,0
2011-03-15,4.6226,4.6571,4.6226,4.6496,145987,0
2011-03-16,4.6629,4.6629,4.5823,4.6226,227078,0
2011-03-17,4.6476,4.6476,4.5999,4.5999,99955,0
2011-03-18,4.6431,4.6571,4.6167,4.6571,195959,0
2011-03-21,4.6431,4.6768,4.6367,4.6768,202353,0
2011-03-22,4.6768,4.6969,4.6293,4.6571,175565,0
2011-03-23,4.6496,4.6835,4.6367,4.6431,114479,0
2011-03-24,4.6629,4.6629,4.6367,4.6431,111056,0
2011-03-25,4.6594,4.6594,4.639,4.639,130307,0
2011-03-28,4.6496,4.6629,4.6431,4.6431,116600,0
2011-03-29,4.6629,4.6629,4.6431,4.6496,164364,0
2011-03-30,4.6571,4.6768,4.6496,4.6496,85441,0
2011-03-31,4.6566,4.6629,4.6489,4.6489,87851,0
2011-04-01,4.6794,4.6867,4.6255,4.6657,204841,0
2011-04-04,4.6629,4.6701,4.6496,4.6701,166936,0
2011-04-05,4.6594,4.7001,4.6594,4.7001,170509,0
2011-04-06,4.6902,4.6969,4.6496,4.6629,205889,0
2011-04-07,4.6867,4.6867,4.6594,4.6594,94579,0
2011-04-08,4.6794,4.6794,4.639,4.6594,110112,0
2011-04-11,4.6571,4.6629,4.6367,4.6431,158665,0
2011-04-12,4.6472,4.6676,4.6338,4.6405,109685,0
2011-04-13,4.6431,4.6768,4.6431,4.6496,136841,0
2011-04-14,4.6496,4.6701,4.6431,4.6629,137014,0
2011-04-15,4.6732,4.6732,4.639,4.6455,173964,0
2011-04-18,4.639,4.6657,4.639,4.6657,139059,0
2011-04-19,4.6657,4.6794,4.6522,4.6594,194309,0
2011-04-20,4.7001,4.7204,4.6867,4.7204,167299,0
2011-04-21,4.7001,4.7134,4.6657,4.6732,190466,0
2011-04-25,4.6867,4.7001,4.6657,4.6794,145786,0
2011-04-26,4.6794,4.6794,4.6323,4.6455,305007,0
2011-04-27,4.6732,4.6794,4.6455,4.6455,135325,0
2011-04-28,4.6522,4.6732,4.6455,4.6594,127903,0
2011-04-29,4.6489,4.6704,4.6489,4.6629,119260,0
2011-05-02,4.6732,4.7271,4.6657,4.7271,363161,0
2011-05-03,4.729,4.729,4.7085,4.7225,125387,0
2011-05-04,4.7225,4.7429,4.702,4.736,177591,0
2011-05-05,4.729,4.7495,4.7225,4.729,138941,0
2011-05-06,4.7429,4.7495,4.7225,4.7495,110831,0
2011-05-09,4.7475,4.7475,4.7271,4.7405,126518,0
2011-05-10,4.7495,4.77,4.7429,4.7495,133462,0
2011-05-11,4.7563,4.77,4.7429,4.7429,172297,0
2011-05-12,4.77,4.77,4.7429,4.7429,109420,0
2011-05-13,4.7633,4.77,4.7429,4.7495,200100,0
2011-05-16,4.7429,4.7907,4.7429,4.7907,184311,0
2011-05-17,4.7769,4.7974,4.77,4.7907,234981,0
2011-05-18,4.7974,4.8248,4.7907,4.8248,250154,0
2011-05-19,4.8175,4.8518,4.8175,4.8382,203582,0
2011-05-20,4.8677,4.8742,4.8331,4.8536,190708,0
2011-05-23,4.8518,4.8518,4.7836,4.8044,266004,0
2011-05-24,4.7907,4.8175,4.7836,4.7907,170078,0
2011-05-25,4.8044,4.8044,4.7769,4.7769,92317,0
2011-05-26,4.8044,4.8382,4.7974,4.8382,227452,0
2011-05-27,4.8264,4.847,4.8193,4.84,208030,0
2011-05-31,4.8656,4.8795,4.8235,4.8795,261436,0
2011-06-01,4.9135,5.0021,4.8997,4.9951,391324,0
2011-06-02,4.9821,4.9951,4.8997,4.8997,487298,0
2011-06-03,4.9362,5.0186,4.9362,5.0186,310160,0
2011-06-06,5.0092,5.0361,4.9951,5.0156,407844,0
2011-06-07,5.0253,5.0253,4.9638,4.9842,215524,0
2011-06-08,4.9981,4.9981,4.9296,4.9981,289218,0
2011-06-09,4.9773,4.9908,4.9566,4.9704,184907,0
2011-06-10,4.9087,4.9638,4.9087,4.9362,166477,0
2011-06-13,4.9501,4.9501,4.8949,4.9362,163532,0
2011-06-14,4.9426,4.9638,4.9218,4.9296,88378,0
2011-06-15,4.9158,4.9842,4.9158,4.9842,111614,0
2011-06-16,4.9124,4.9538,4.9124,4.9399,140453,0
2011-06-17,4.9638,4.9638,4.9426,4.9638,78586,0
2011-06-20,4.9566,4.9908,4.9501,4.9842,108726,0
2011-06-21,5.0047,5.032,4.9773,5.0253,121231,0
2011-06-22,5.0186,5.0253,4.9981,5.0118,122578,0
2011-06-23,4.9908,5.0253,4.9908,5.0047,130502,0
2011-06-24,5.0047,5.039,5.0047,5.039,91683,0
2011-06-27,5.0463,5.0666,5.0253,5.0463,203406,0
2011-06-28,5.0598,5.0666,5.039,5.0528,135761,0
2011-06-29,5.0598,5.0598,5.0118,5.032,139895,0
2011-06-30,5.023,5.0589,5.023,5.0589,165806,0
2011-07-01,5.0692,5.0692,5.0345,5.0419,201271,0
2011-07-05,5.0556,5.0761,5.0419,5.0556,98291,0
2011-07-06,5.0305,5.0581,5.0234,5.0446,109665,0
2011-07-07,5.0692,5.0692,5.0556,5.0627,96950,0
2011-07-08,5.0556,5.0966,5.0556,5.0692,138191,0
2011-07-11,5.0627,5.0834,5.0556,5.0627,115152,0
2011-07-12,5.0581,5.0787,5.0581,5.0651,137657,0
2011-07-13,5.0761,5.0966,5.0692,5.0761,137897,0
2011-07-14,5.0692,5.0902,5.0345,5.0556,218322,0
2011-07-15,5.0556,5.0692,5.0139,5.0485,199103,0
2011-07-18,5.0419,5.0419,4.9935,5.0139,96603,0
2011-07-19,5.0305,5.0506,5.0097,5.0506,144067,0
2011-07-20,5.0627,5.1044,5.0556,5.0902,145004,0
2011-07-21,5.1106,5.1177,5.0834,5.0902,122022,0
2011-07-22,5.0902,5.1245,5.0902,5.1245,138465,0
2011-07-25,5.0966,5.1245,5.0902,5.1044,199742,0
2011-07-26,5.0948,5.109,5.0742,5.0811,143995,0
2011-07-27,5.0692,5.0834,4.8896,4.8896,590018,0
2011-07-28,4.8782,5.0044,4.8506,4.9834,368114,0
2011-07-29,4.9361,4.9426,4.8864,4.9361,203446,0
2011-08-01,4.9864,5.0556,4.9659,4.98,384245,0
2011-08-02,4.9902,5.0253,4.9625,5.0184,96333,0
2011-08-03,5.0139,5.0627,5.0004,5.0485,121854,0
2011-08-04,5.0581,5.0861,4.9538,4.961,214970,0
2011-08-05,4.9953,5.0234,4.8564,4.9399,345791,0
2011-08-08,4.8207,4.8691,4.5443,4.71,741706,0
2011-08-09,4.7309,4.9239,4.71,4.876,233450,0
2011-08-10,4.876,4.98,4.8691,4.9239,211874,0
2011-08-11,4.9239,4.9659,4.9105,4.9588,129834,0
2011-08-12,4.9679,4.9953,4.926,4.9538,98282,0
2011-08-15,4.961,5.0651,4.961,5.0506,89223,0
2011-08-16,5.0162,5.093,5.0162,5.0861,137706,0
2011-08-17,5.093,5.1205,5.0787,5.0861,101217,0
2011-08-18,5.072,5.093,5.0373,5.0787,180674,0
2011-08-19,5.0506,5.1068,5.0506,5.0997,135401,0
2011-08-22,5.1137,5.1275,5.0787,5.1275,167721,0
2011-08-23,5.1137,5.1137,5.0651,5.0997,187390,0
2011-08-24,5.1137,5.1275,5.0997,5.1205,104046,0
2011-08-25,5.1137,5.1275,5.0506,5.0581,163299,0
2011-08-26,5.0581,5.0997,5.0446,5.0581,178428,0
2011-08-29,5.1068,5.1068,5.0446,5.0861,116210,0
2011-08-30,5.0651,5.0997,5.0651,5.072,76432,0
2011-08-31,5.0899,5.1327,5.0752,5.1251,154544,0
2011-09-01,5.1416,5.1483,5.072,5.0787,280085,0
2011-09-02,5.0752,5.1107,5.0542,5.1107,230173,0
2011-09-06,5.0742,5.109,5.0533,5.0742,250053,0
2011-09-07,5.105,5.105,5.0482,5.0627,223191,0
2011-09-08,5.0671,5.1162,5.0392,5.1162,145326,0
2011-09-09,5.1024,5.1024,5.0533,5.0885,173648,0
2011-09-12,5.0742,5.0948,5.0605,5.0885,186165,0
2011-09-13,5.109,5.1233,5.0885,5.1233,136290,0
2011-09-14,5.1233,5.1508,5.109,5.144,99697,0
2011-09-15,5.0948,5.144,5.0948,5.1372,167178,0
2011-09-16,5.1233,5.144,5.109,5.1302,118138,0
2011-09-19,5.1372,5.144,5.0671,5.144,170096,0
2011-09-20,5.1372,5.1723,5.1372,5.1723,136030,0
2011-09-21,5.1995,5.1995,5.144,5.1723,102884,0
2011-09-22,5.1646,5.1933,5.1162,5.1933,212468,0
2011-09-23,5.1861,5.1861,5.144,5.1583,171187,0
2011-09-26,5.144,5.1583,5.1162,5.1233,166453,0
2011-09-27,5.1646,5.1646,5.1302,5.1302,158501,0
2011-09-28,5.1646,5.2352,5.1646,5.2072,300030,0
2011-09-29,5.2072,5.2419,5.1995,5.2279,123871,0
2011-09-30,5.2391,5.2391,5.2022,5.2022,105001,0
2011-10-03,5.2484,5.2771,5.2279,5.2279,149205,0
2011-10-04,5.217,5.2309,5.1752,5.1813,156674,0
2011-10-05,5.2241,5.2309,5.1893,5.1959,101244,0
2011-10-06,5.226,5.226,5.1341,5.1409,157840,0
2011-10-07,5.1752,5.1893,5.1398,5.1752,99256,0
2011-10-10,5.1995,5.1995,5.1508,5.1933,81291,0
2011-10-11,5.1861,5.1933,5.1646,5.1861,120911,0
2011-10-12,5.1959,5.217,5.1189,5.1813,158215,0
2011-10-13,5.1813,5.2449,5.154,5.2449,141983,0
2011-10-14,5.2449,5.2657,5.217,5.2524,148786,0
2011-10-17,5.2524,5.2524,5.1398,5.1398,327543,0
2011-10-18,5.1674,5.1674,5.1398,5.1465,179520,0
2011-10-19,5.154,5.1959,5.1398,5.1752,149030,0
2011-10-20,5.1813,5.217,5.1607,5.217,126151,0
2011-10-21,5.2102,5.2386,5.2102,5.2309,118200,0
2011-10-24,5.2309,5.2735,5.2241,5.2657,156418,0
2011-10-25,5.2544,5.2612,5.226,5.2468,176417,0
2011-10-26,5.2449,5.2657,5.217,5.2386,133448,0
2011-10-27,5.2449,5.2735,5.217,5.2309,174532,0
2011-10-28,5.226,5.2468,5.219,5.226,86220,0
2011-10-31,5.2267,5.2844,5.2267,5.2703,129855,0
2011-11-01,5.2964,5.3036,5.2402,5.2402,203362,0
2011-11-02,5.2524,5.2874,5.2386,5.2735,125158,0
2011-11-03,5.2964,5.2964,5.2402,5.2612,187992,0
2011-11-04,5.2445,5.2945,5.2232,5.2874,101420,0
2011-11-07,5.3012,5.3012,5.2386,5.2735,154270,0
2011-11-08,5.2822,5.3036,5.2756,5.3036,176992,0
2011-11-09,5.3036,5.3391,5.3036,5.3391,166572,0
2011-11-10,5.3604,5.3604,5.3246,5.3321,106008,0
2011-11-11,5.3321,5.3604,5.3179,5.3461,139701,0
2011-11-14,5.3461,5.3604,5.3108,5.3461,227819,0
2011-11-15,5.3604,5.3671,5.3391,5.3671,118791,0
2011-11-16,5.3815,5.3883,5.3604,5.3883,109024,0
2011-11-17,5.3815,5.3883,5.3745,5.3745,89123,0
2011-11-18,5.3883,5.417,5.3745,5.4096,124625,0
2011-11-21,5.4236,5.4379,5.3604,5.4236,209202,0
2011-11-22,5.4379,5.4664,5.4236,5.452,173952,0
2011-11-23,5.4379,5.4664,5.4379,5.452,131962,0
2011-11-25,5.4664,5.4805,5.452,5.4805,61327,0
2011-11-28,5.4805,5.4805,5.452,5.4664,115562,0
2011-11-29,5.4664,5.4805,5.4311,5.452,214058,0
2011-11-30,5.4812,5.4812,5.386,5.4076,213904,0
2011-12-01,5.4379,5.4451,5.3745,5.3883,134859,0
2011-12-02,5.3813,5.4311,5.3813,5.4236,160921,0
2011-12-05,5.4311,5.4311,5.3815,5.3956,119825,0
2011-12-06,5.3872,5.3872,5.3732,5.3802,120511,0
2011-12-07,5.4169,5.4311,5.4095,5.4311,74176,0
2011-12-08,5.4087,5.4304,5.3946,5.3946,84397,0
2011-12-09,5.3813,5.4169,5.3386,5.3386,246137,0
2011-12-12,5.3386,5.3386,5.2459,5.2459,343907,0
2011-12-13,5.2533,5.2746,5.1898,5.2034,289871,0
2011-12-14,5.2034,5.2318,5.1608,5.1676,255863,0
2011-12-15,5.1676,5.1816,5.1676,5.1676,121043,0
2011-12-16,5.1816,5.2394,5.1754,5.2394,109966,0
2011-12-19,5.2109,5.2673,5.2109,5.2608,125046,0
2011-12-20,5.2533,5.2815,5.2394,5.2746,179978,0
2011-12-21,5.2673,5.289,5.2459,5.2815,159053,0
2011-12-22,5.2608,5.3241,5.2608,5.289,241440,0
2011-12-23,5.2673,5.3173,5.2673,5.3028,116366,0
2011-12-27,5.2815,5.3456,5.2815,5.3317,179652,0
2011-12-28,5.3528,5.3601,5.3103,5.3241,93441,0
2011-12-29,5.3028,5.3173,5.2815,5.3103,129742,0
2011-12-30,5.2958,5.3317,5.2958,5.3103,141019,0
2012-01-03,5.3528,5.3528,5.3173,5.3317,123616,0
2012-01-04,5.3173,5.3456,5.3173,5.3456,85645,0
2012-01-05,5.3317,5.3742,5.3173,5.3742,102055,0
2012-01-06,5.3443,5.3802,5.3158,5.3158,199777,0
2012-01-09,5.3386,5.3528,5.3103,5.3317,130712,0
2012-01-10,5.3443,5.3443,5.2945,5.3089,171691,0
2012-01-11,5.3089,5.3443,5.2874,5.3375,215152,0
2012-01-12,5.3304,5.359,5.3304,5.3517,77361,0
2012-01-13,5.359,5.3872,5.3443,5.3872,129494,0
2012-01-17,5.3863,5.4076,5.3863,5.4008,158164,0
2012-01-18,5.4018,5.4304,5.3732,5.4087,125990,0
2012-01-19,5.3802,5.4163,5.3802,5.4087,137736,0
2012-01-20,5.4375,5.4447,5.3946,5.4304,223214,0
2012-01-23,5.4375,5.4661,5.4304,5.4661,281257,0
2012-01-24,5.4304,5.4944,5.4304,5.4875,132606,0
2012-01-25,5.4661,5.5163,5.4661,5.502,160620,0
2012-01-26,5.4804,5.5163,5.4804,5.5087,110252,0
2012-01-27,5.5163,5.5376,5.4944,5.5304,215513,0
2012-01-30,5.5163,5.5376,5.502,5.5163,178853,0
2012-01-31,5.5215,5.5367,5.4926,5.5148,208329,0
2012-02-01,5.5163,5.5304,5.459,5.4731,297274,0
2012-02-02,5.4804,5.5229,5.4661,5.4731,185451,0
2012-02-03,5.487,5.5375,5.487,5.5082,186889,0
2012-02-06,5.502,5.5163,5.4875,5.502,133468,0
2012-02-07,5.4939,5.53,5.4939,5.53,142861,0
2012-02-08,5.53,5.566,5.53,5.566,178536,0
2012-02-09,5.5518,5.566,5.53,5.5442,102793,0
2012-02-10,5.5442,5.566,5.53,5.5442,99104,0
2012-02-13,5.5442,5.5518,5.5014,5.53,184577,0
2012-02-14,5.53,5.5442,5.5014,5.5227,201949,0
2012-02-15,5.516,5.5227,5.4939,5.5227,154356,0
2012-02-16,5.5227,5.5227,5.4367,5.4584,174614,0
2012-02-17,5.444,5.4584,5.4008,5.4367,170897,0
2012-02-21,5.487,5.5731,5.4509,5.566,222436,0
2012-02-22,5.5518,5.5587,5.5014,5.53,135222,0
2012-02-23,5.5518,5.566,5.516,5.5587,202727,0
2012-02-24,5.5587,5.5945,5.5587,5.5876,156175,0
2012-02-27,5.5876,5.6378,5.5876,5.6304,185406,0
2012-02-28,5.6378,5.6521,5.5876,5.6304,136885,0
2012-02-29,5.613,5.6276,5.591,5.5986,87097,0
2012-03-01,5.6234,5.6521,5.6089,5.6304,152957,0
2012-03-02,5.6233,5.6522,5.6162,5.6304,89658,0
2012-03-05,5.6378,5.6521,5.6234,5.6449,57691,0
2012-03-06,5.6086,5.6233,5.6016,5.6086,113181,0
2012-03-07,5.617,5.6381,5.6021,5.6239,72667,0
2012-03-08,5.6233,5.6741,5.6233,5.6672,112127,0
2012-03-09,5.6744,5.6816,5.6381,5.6599,140739,0
2012-03-12,5.6455,5.6674,5.6381,5.6674,189171,0
2012-03-13,5.6455,5.6744,5.6239,5.6309,136549,0
2012-03-14,5.6527,5.6674,5.5012,5.5299,235208,0
2012-03-15,5.4867,5.508,5.335,5.3784,552520,0
2012-03-16,5.3639,5.3784,5.1977,5.2052,666861,0
2012-03-19,5.2052,5.335,5.1977,5.335,218899,0
2012-03-20,5.3276,5.3858,5.3062,5.3858,252494,0
2012-03-21,5.4149,5.4149,5.3784,5.4149,182749,0
2012-03-22,5.4149,5.4505,5.3709,5.4,163094,0
2012-03-23,5.407,5.4505,5.3494,5.4362,220203,0
2012-03-26,5.4,5.4505,5.3709,5.4149,137930,0
2012-03-27,5.4,5.4288,5.3569,5.4216,178246,0
2012-03-28,5.4434,5.5226,5.4288,5.5226,150443,0
2012-03-29,5.4939,5.5588,5.4867,5.5588,145493,0
2012-03-30,5.5375,5.5662,5.5299,5.5588,90911,0
2012-04-02,5.5805,5.5879,5.5588,5.5662,142075,0
2012-04-03,5.5874,5.5874,5.5072,5.5367,158785,0
2012-04-04,5.5367,5.5581,5.5072,5.5288,107928,0
2012-04-05,5.5367,5.5652,5.4855,5.4926,81269,0
2012-04-09,5.5226,5.5226,5.4939,5.5226,108764,0
2012-04-10,5.508,5.5299,5.508,5.5299,74591,0
2012-04-11,5.5442,5.5588,5.5226,5.5299,98627,0
2012-04-12,5.4939,5.5226,5.4721,5.4867,189655,0
2012-04-13,5.435,5.5288,5.435,5.5072,151380,0
2012-04-16,5.5288,5.5507,5.5072,5.5507,88374,0
2012-04-17,5.5268,5.5417,5.5125,5.5268,72173,0
2012-04-18,5.5652,5.5798,5.5367,5.5581,100864,0
2012-04-19,5.594,5.594,5.5432,5.5726,124717,0
2012-04-20,5.5507,5.6016,5.5507,5.5874,101804,0
2012-04-23,5.594,5.6016,5.5726,5.5798,100711,0
2012-04-24,5.5798,5.594,5.5726,5.5798,106662,0
2012-04-25,5.594,5.6016,5.5798,5.5798,126246,0
2012-04-26,5.5874,5.6086,5.5798,5.5798,97152,0
2012-04-27,5.5874,5.6086,5.5874,5.594,64333,0
2012-04-30,5.594,5.6162,5.5874,5.6162,72116,0
2012-05-01,5.6221,5.6366,5.5924,5.6366,153764,0
2012-05-02,5.6086,5.645,5.6086,5.6233,130992,0
2012-05-03,5.6075,5.629,5.6002,5.629,92216,0
2012-05-04,5.6075,5.6366,5.6075,5.6366,156434,0
2012-05-07,5.6086,5.6522,5.6086,5.645,197854,0
2012-05-08,5.6162,5.6522,5.6162,5.645,206333,0
2012-05-09,5.6366,5.666,5.629,5.666,323242,0
2012-05-10,5.6728,5.6728,5.6511,5.6511,146817,0
2012-05-11,5.629,5.6803,5.629,5.666,135488,0
2012-05-14,5.666,5.6728,5.6438,5.6438,142877,0
2012-05-15,5.6586,5.6876,5.6586,5.6728,149311,0
2012-05-16,5.6728,5.7163,5.6438,5.7098,172838,0
2012-05-17,5.6876,5.7098,5.6728,5.6728,85192,0
2012-05-18,5.6948,5.7098,5.666,5.6876,86868,0
2012-05-21,5.6948,5.731,5.6876,5.731,154749,0
2012-05-22,5.7018,5.7387,5.6876,5.7387,151229,0
2012-05-23,5.7387,5.7534,5.7163,5.7534,179536,0
2012-05-24,5.731,5.7603,5.7163,5.7457,94684,0
2012-05-25,5.7457,5.7603,5.7387,5.7457,93059,0
2012-05-29,5.7534,5.7603,5.7457,5.7534,154110,0
2012-05-30,5.7457,5.7603,5.7457,5.7603,107498,0
2012-05-31,5.7387,5.775,5.7387,5.775,132486,0
2012-06-01,5.7744,5.7744,5.7449,5.7744,110357,0
2012-06-04,5.7901,5.7967,5.7534,5.7967,75103,0
2012-06-05,5.7645,5.7723,5.728,5.7723,179172,0
2012-06-06,5.7523,5.7669,5.7523,5.7669,75005,0
2012-06-07,5.8036,5.8036,5.7597,5.7744,72689,0
2012-06-08,5.7744,5.7814,5.7597,5.7744,124140,0
2012-06-11,5.775,5.775,5.7603,5.7679,104098,0
2012-06-12,5.7744,5.7814,5.7597,5.7744,113509,0
2012-06-13,5.7814,5.7814,5.7523,5.7597,200479,0
2012-06-14,5.7597,5.7744,5.7449,5.7597,154955,0
2012-06-15,5.7669,5.7669,5.723,5.7379,134904,0
2012-06-18,5.7379,5.7814,5.7379,5.7669,144003,0
2012-06-19,5.7669,5.7814,5.7597,5.7669,192316,0
2012-06-20,5.7892,5.7892,5.7744,5.7892,134774,0
2012-06-21,5.7892,5.8036,5.7744,5.8036,200906,0
2012-06-22,5.8036,5.8329,5.7962,5.8329,159123,0
2012-06-25,5.8255,5.8329,5.8182,5.8255,95874,0
2012-06-26,5.8255,5.8624,5.811,5.855,209511,0
2012-06-27,5.855,5.8695,5.811,5.8405,214912,0
2012-06-28,5.8405,5.8624,5.811,5.8624,126740,0
2012-06-29,5.8624,5.8624,5.8329,5.8405,175278,0
2012-07-02,5.8405,5.8473,5.8329,5.8473,168437,0
2012-07-03,5.8457,5.8457,5.8309,5.8457,151989,0
2012-07-05,5.8457,5.853,5.8309,5.8457,230392,0
2012-07-06,5.853,5.8971,5.8457,5.8971,150699,0
2012-07-09,5.8984,5.9428,5.8919,5.921,179671,0
2012-07-10,5.9488,5.9779,5.89,5.934,259604,0
2012-07-11,5.9711,5.9711,5.9049,5.9265,235422,0
2012-07-12,5.89,5.9414,5.89,5.9414,213461,0
2012-07-13,5.9722,5.9722,5.921,5.9573,203986,0
2012-07-16,6.0074,6.0074,5.9711,6.0005,110534,0
2012-07-17,6.0383,6.0453,5.9869,6.0167,255700,0
2012-07-18,6.0964,6.0964,6.0309,6.0822,203098,0
2012-07-19,6.2285,6.2285,6.0738,6.0815,390068,0
2012-07-20,6.1325,6.1325,6.0815,6.1034,206654,0
2012-07-23,6.0815,6.1325,6.0815,6.0885,304406,0
2012-07-24,6.1254,6.1475,6.0885,6.0958,332911,0
2012-07-25,6.1625,6.1625,6.0885,6.1034,340323,0
2012-07-26,6.1181,6.1403,6.0738,6.1107,297069,0
2012-07-27,6.1475,6.1475,6.0885,6.1107,219787,0
2012-07-30,6.1767,6.1767,6.0815,6.0815,180530,0
2012-07-31,6.1254,6.1403,6.0815,6.1034,240538,0
2012-08-01,6.1988,6.1988,6.1034,6.1325,199262,0
2012-08-02,6.1625,6.1625,6.0815,6.1034,177386,0
2012-08-03,6.1403,6.1403,6.1181,6.1254,159348,0
2012-08-06,6.1403,6.1475,6.1181,6.1475,156240,0
2012-08-07,6.1475,6.1699,6.1254,6.1475,187305,0
2012-08-08,6.1254,6.1625,6.1254,6.1625,168507,0
2012-08-09,6.1403,6.1548,6.1034,6.1181,209877,0
2012-08-10,6.1475,6.1475,6.1181,6.1181,188938,0
2012-08-13,6.1625,6.1625,6.0442,6.0442,173961,0
2012-08-14,6.117,6.117,6.0427,6.08,176057,0
2012-08-15,6.1475,6.1475,6.0885,6.1107,212297,0
2012-08-16,6.1475,6.1475,6.0591,6.1254,308762,0
2012-08-17,6.1325,6.1767,6.1181,6.1767,268282,0
2012-08-20,6.1767,6.2285,6.1699,6.221,297588,0
2012-08-21,6.221,6.2503,6.1325,6.1915,258745,0
2012-08-22,6.198,6.198,6.1021,6.1393,258550,0
2012-08-23,6.2206,6.2206,6.1245,6.154,166118,0
2012-08-24,6.1909,6.1909,6.0946,6.1245,180754,0
2012-08-27,6.1759,6.1759,6.1021,6.1245,157840,0
2012-08-28,6.169,6.169,6.0946,6.1097,216452,0
2012-08-29,6.154,6.1909,6.1393,6.1909,210322,0
2012-08-30,6.198,6.206,6.154,6.1909,169655,0
2012-08-31,6.213,6.213,6.169,6.1839,116196,0
2012-09-04,6.206,6.206,6.1839,6.206,189336,0
2012-09-05,6.2428,6.2428,6.1759,6.206,114618,0
2012-09-06,6.2278,6.2278,6.169,6.1759,125535,0
2012-09-07,6.198,6.198,6.154,6.169,115289,0
2012-09-10,6.198,6.206,6.169,6.1909,124232,0
2012-09-11,6.206,6.2206,6.1839,6.1909,173424,0
2012-09-12,6.213,6.2278,6.1839,6.2206,105424,0
2012-09-13,6.206,6.2206,6.1909,6.1909,169637,0
2012-09-14,6.1909,6.2206,6.154,6.154,148139,0
2012-09-17,6.1465,6.169,6.1465,6.154,52990,0
2012-09-18,6.1909,6.1909,6.1465,6.169,144221,0
2012-09-19,6.213,6.213,6.1613,6.1839,117865,0
2012-09-20,6.2422,6.2422,6.1899,6.1974,88214,0
2012-09-21,6.2345,6.2571,6.205,6.2273,108081,0
2012-09-24,6.2571,6.2571,6.205,6.205,132031,0
2012-09-25,6.2199,6.2199,6.168,6.205,216063,0
2012-09-26,6.2124,6.2493,6.2124,6.2493,196469,0
2012-09-27,6.2789,6.2789,6.2345,6.2571,77375,0
2012-09-28,6.2945,6.3014,6.2571,6.2789,199426,0
2012-10-01,6.2868,6.3537,6.2644,6.3537,165777,0
2012-10-02,6.3909,6.3909,6.3238,6.3609,132015,0
2012-10-03,6.3609,6.3757,6.3238,6.3757,102508,0
2012-10-04,6.3909,6.3909,6.3163,6.3238,150874,0
2012-10-05,6.3313,6.3459,6.3238,6.3386,66980,0
2012-10-08,6.3386,6.3386,6.2868,6.3163,152870,0
2012-10-09,6.2945,6.3163,6.2571,6.2945,228263,0
2012-10-10,6.3095,6.3163,6.2644,6.3014,126687,0
2012-10-11,6.3095,6.3537,6.3014,6.3537,164569,0
2012-10-12,6.3686,6.3686,6.3163,6.3313,75235,0
2012-10-15,6.3313,6.3386,6.3014,6.3014,89204,0
2012-10-16,6.3014,6.3313,6.2868,6.2945,117946,0
2012-10-17,6.2945,6.3095,6.2789,6.2945,88942,0
2012-10-18,6.2789,6.3163,6.2789,6.3095,99782,0
2012-10-19,6.3163,6.3163,6.2789,6.3014,92190,0
2012-10-22,6.2939,6.3309,6.2939,6.3087,87933,0
2012-10-23,6.2779,6.3155,6.2779,6.3087,61661,0
2012-10-24,6.3087,6.3531,6.3087,6.3309,106364,0
2012-10-25,6.3309,6.3456,6.3155,6.3232,50502,0
2012-10-26,6.3155,6.3232,6.2858,6.3004,50987,0
2012-10-31,6.3004,6.3232,6.2411,6.2484,174338,0
2012-11-01,6.2858,6.2939,6.256,6.2858,78520,0
2012-11-02,6.2779,6.2858,6.2113,6.256,111507,0
2012-11-05,6.2188,6.2484,6.1443,6.1589,240104,0
2012-11-06,6.1667,6.1962,6.1667,6.1887,104012,0
2012-11-07,6.1667,6.2635,6.1667,6.2635,93367,0
2012-11-08,6.2262,6.271,6.2262,6.256,146497,0
2012-11-09,6.2411,6.2635,6.2039,6.2635,203608,0
2012-11-12,6.2411,6.2411,6.1887,6.1962,150401,0
2012-11-13,6.1667,6.2039,6.1589,6.1812,221829,0
2012-11-14,6.1443,6.2039,6.0467,6.062,353344,0
2012-11-15,6.0322,6.0395,5.7259,5.9201,570932,0
2012-11-16,5.9796,6.1066,5.9274,6.0917,240980,0
2012-11-19,6.1443,6.2188,6.1366,6.2039,152721,0
2012-11-20,6.1952,6.2406,6.1803,6.2103,100183,0
2012-11-21,6.2406,6.2479,6.2032,6.2406,126940,0
2012-11-23,6.2181,6.2479,6.2103,6.2103,60502,0
2012-11-26,6.2255,6.2328,6.1803,6.2328,125365,0
2012-11-27,6.2328,6.263,6.2103,6.263,160633,0
2012-11-28,6.2328,6.2775,6.2103,6.2554,207692,0
2012-11-29,6.2554,6.263,6.2103,6.2255,210180,0
2012-11-30,6.2103,6.2706,6.2103,6.263,146880,0
2012-12-03,6.263,6.2706,6.2181,6.2479,263214,0
2012-12-04,6.2103,6.2255,6.1577,6.2255,262909,0
2012-12-05,6.2181,6.2328,6.1881,6.1952,156310,0
2012-12-06,6.2103,6.2479,6.2032,6.2406,172985,0
2012-12-07,6.2406,6.2554,6.1054,6.1353,266640,0
2012-12-10,6.1724,6.1803,6.1054,6.1127,178647,0
2012-12-11,6.1206,6.1724,6.1206,6.1429,142464,0
2012-12-12,6.1658,6.1952,6.1429,6.1803,291792,0
2012-12-13,6.1803,6.2406,6.1277,6.2406,400711,0
2012-12-14,6.2181,6.2255,6.1501,6.2255,247268,0
2012-12-17,6.2181,6.2181,6.0903,6.1353,358007,0
2012-12-18,6.1353,6.1353,6.068,6.0977,201201,0
2012-12-19,6.1054,6.1881,6.1054,6.1658,223570,0
2012-12-20,6.1429,6.2181,6.1127,6.2181,198160,0
2012-12-21,6.2032,6.2406,6.1658,6.2406,235034,0
2012-12-24,6.2181,6.263,6.1952,6.2406,130481,0
2012-12-26,6.2406,6.2406,6.1429,6.1577,281078,0
2012-12-27,6.1881,6.1881,6.0005,6.0303,406391,0
2012-12-28,6.0077,6.038,5.888,5.9255,542808,0
2012-12-31,5.9255,6.0452,5.8952,6.0452,255994,0
2013-01-02,6.0977,6.1881,6.0754,6.1881,177950,0
2013-01-03,6.1577,6.2328,6.1353,6.2103,251478,0
2013-01-04,6.2103,6.2775,6.1952,6.263,153370,0
2013-01-07,6.2999,6.2999,6.2103,6.2775,150882,0
2013-01-08,6.2999,6.3529,6.2934,6.3529,120030,0
2013-01-09,6.3603,6.3976,6.3454,6.3976,236410,0
2013-01-10,6.4132,6.4203,6.3377,6.3754,202802,0
2013-01-11,6.4051,6.4051,6.3603,6.383,170874,0
2013-01-14,6.4051,6.4576,6.3529,6.383,189071,0
2013-01-15,6.3603,6.3976,6.2934,6.3603,127551,0
2013-01-16,6.3906,6.3976,6.3083,6.383,172217,0
2013-01-17,6.4132,6.4203,6.3529,6.4051,187464,0
2013-01-18,6.4503,6.4654,6.4051,6.4654,73956,0
2013-01-22,6.4795,6.4873,6.457,6.4795,160063,0
2013-01-23,6.4949,6.4949,6.4269,6.4949,162853,0
2013-01-24,6.5175,6.5175,6.4795,6.4949,206360,0
2013-01-25,6.5175,6.5175,6.4795,6.5098,138090,0
2013-01-28,6.5247,6.5247,6.3516,6.4419,522735,0
2013-01-29,6.4419,6.4795,6.3516,6.3891,225812,0
2013-01-30,6.3891,6.4269,6.3438,6.4269,146310,0
2013-01-31,6.4419,6.457,6.3818,6.457,180008,0
2013-02-01,6.4722,6.4795,6.4122,6.4347,166489,0
2013-02-04,6.4191,6.4191,6.3589,6.3891,147721,0
2013-02-05,6.4347,6.4419,6.3744,6.4039,151500,0
2013-02-06,6.4269,6.4269,6.3891,6.4122,97691,0
2013-02-07,6.4347,6.4645,6.4039,6.4645,131394,0
2013-02-08,6.4722,6.4722,6.4347,6.457,105282,0
2013-02-11,6.457,6.4795,6.4191,6.4722,158419,0
2013-02-12,6.4419,6.5021,6.4191,6.4722,153957,0
2013-02-13,6.5098,6.5098,6.3891,6.4722,155277,0
2013-02-14,6.5098,6.5098,6.3667,6.4191,113636,0
2013-02-15,6.4873,6.4873,6.2984,6.3291,189929,0
2013-02-19,6.3291,6.3516,6.2765,6.3066,193225,0
2013-02-20,6.3511,6.3511,6.2452,6.3056,120604,0
2013-02-21,6.3511,6.3737,6.2677,6.3056,175603,0
2013-02-22,6.3358,6.3358,6.2601,6.3282,60032,0
2013-02-25,6.2973,6.3434,6.2452,6.2677,138796,0
2013-02-26,6.3131,6.3282,6.2677,6.3131,69845,0
2013-02-27,6.3282,6.3434,6.2677,6.3206,84717,0
2013-02-28,6.3737,6.4035,6.3206,6.3434,141668,0
2013-03-01,6.3282,6.4035,6.2221,6.3358,132349,0
2013-03-04,6.3282,6.3282,6.2525,6.2677,141659,0
2013-03-05,6.3131,6.3131,6.2072,6.2299,167394,0
2013-03-06,6.2677,6.2908,6.1994,6.2601,119212,0
2013-03-07,6.2908,6.3131,6.0784,6.1695,326938,0
2013-03-08,6.1465,6.1848,6.0784,6.124,208652,0
2013-03-11,6.1542,6.1542,6.0183,6.0559,216985,0
2013-03-12,6.0559,6.0559,5.9799,6.0559,282045,0
2013-03-13,6.0559,6.0559,5.9723,6.0103,148617,0
2013-03-14,6.0481,6.0481,5.859,5.8815,554124,0
2013-03-15,5.9044,5.9044,5.7982,5.859,463853,0
2013-03-18,5.8286,6.0025,5.7909,6.0025,221660,0
2013-03-19,6.0333,6.0333,5.9422,5.9953,187868,0
2013-03-20,6.0177,6.0856,5.9868,6.0326,205646,0
2013-03-21,6.0095,6.0475,5.979,6.0401,232560,0
2013-03-22,6.0401,6.0554,5.9944,6.0475,72195,0
2013-03-25,6.0627,6.0705,5.9944,6.0243,100272,0
2013-03-26,6.0627,6.0627,5.979,6.0243,100335,0
2013-03-27,6.0554,6.0554,5.9944,6.0326,110175,0
2013-03-28,6.0554,6.0627,5.9944,5.9944,113260,0
2013-04-01,6.0243,6.0475,6.0095,6.0401,94676,0
2013-04-02,6.0475,6.0475,6.0095,6.0326,116740,0
2013-04-03,6.0177,6.0177,5.9487,5.9944,168018,0
2013-04-04,5.9944,6.0095,5.9487,5.979,131040,0
2013-04-05,6.0243,6.0856,6.0243,6.0856,141057,0
2013-04-08,6.0554,6.0627,5.9561,6.0018,184523,0
2013-04-09,5.979,6.0401,5.979,6.0401,96710,0
2013-04-10,5.9868,6.1464,5.9868,6.0475,144821,0
2013-04-11,6.0401,6.0475,6.0018,6.0326,74168,0
2013-04-12,6.0475,6.0705,6.0243,6.0705,106098,0
2013-04-15,6.0705,6.0705,6.0018,6.0326,80562,0
2013-04-16,5.9944,6.0326,5.9715,5.979,167779,0
2013-04-17,6.0177,6.0326,5.964,5.979,109791,0
2013-04-18,6.0243,6.0326,5.979,6.0018,155592,0
2013-04-19,5.979,6.0243,5.979,6.0095,133136,0
2013-04-22,6.0394,6.0775,6.0316,6.0467,157641,0
2013-04-23,6.0851,6.1463,6.0623,6.1463,203609,0
2013-04-24,6.154,6.1617,6.07,6.1082,124112,0
2013-04-25,6.1388,6.1388,6.0623,6.0623,106121,0
2013-04-26,6.0931,6.1388,6.0851,6.1157,77418,0
2013-04-29,6.0931,6.1309,6.0931,6.1157,98619,0
2013-04-30,6.0851,6.1157,6.07,6.0775,126106,0
2013-05-01,6.1157,6.1157,6.0394,6.0394,160049,0
2013-05-02,6.0394,6.0775,6.0316,6.0623,165792,0
2013-05-03,6.0623,6.0775,6.0394,6.0547,117204,0
2013-05-06,6.0467,6.0775,6.0316,6.0547,110480,0
2013-05-07,6.07,6.1005,6.0467,6.0931,118193,0
2013-05-08,6.0851,6.1235,6.0775,6.1157,151425,0
2013-05-09,6.1309,6.1309,6.07,6.07,106302,0
2013-05-10,6.0623,6.0851,6.0623,6.07,84095,0
2013-05-13,6.0467,6.0623,5.9934,5.9934,137225,0
2013-05-14,5.9858,6.0235,5.9858,6.0168,122569,0
2013-05-15,6.0011,6.0086,5.9627,6.0011,256346,0
2013-05-16,6.0086,6.0168,5.9553,5.9627,101446,0
2013-05-17,5.9627,6.0086,5.9474,6.0086,129022,0
2013-05-20,6.0235,6.0623,5.9934,6.0394,183264,0
2013-05-21,6.0623,6.0623,6.0011,6.0316,133188,0
2013-05-22,5.9926,6.0387,5.9847,6.0075,165688,0
2013-05-23,6.0075,6.0387,5.9926,6.0075,125819,0
2013-05-24,5.9926,6.0075,5.9926,5.9926,88334,0
2013-05-28,5.9926,6.0001,5.9081,5.9081,209220,0
2013-05-29,5.9231,5.9231,5.7773,5.808,436766,0
2013-05-30,5.785,5.8539,5.785,5.8235,240787,0
2013-05-31,5.8148,5.9012,5.6968,5.7287,327597,0
2013-06-03,5.7462,5.7462,5.5622,5.5854,492630,0
2013-06-04,5.5465,5.6697,5.5008,5.6621,509775,0
2013-06-05,5.6161,5.7002,5.5925,5.6237,569872,0
2013-06-06,5.6237,5.7773,5.6237,5.7773,347817,0
2013-06-07,5.7235,5.8463,5.6851,5.8235,281830,0
2013-06-10,5.7925,5.7925,5.6312,5.639,175124,0
2013-06-11,5.5699,5.6161,5.539,5.5773,256254,0
2013-06-12,5.5699,5.6006,5.5008,5.5465,394208,0
2013-06-13,5.5314,5.5622,5.5008,5.5314,357210,0
2013-06-14,5.5233,5.7235,5.5164,5.7086,493799,0
2013-06-17,5.6851,5.6927,5.5465,5.5925,311313,0
2013-06-18,5.5544,5.5699,5.5008,5.5314,243204,0
2013-06-19,5.5008,5.5622,5.4929,5.5233,216965,0
2013-06-20,5.4917,5.5155,5.4457,5.4688,289802,0
2013-06-21,5.4457,5.5155,5.4457,5.4766,284684,0
2013-06-24,5.4226,5.4688,5.2679,5.3683,618946,0
2013-06-25,5.4069,5.4069,5.2139,5.2758,437196,0
2013-06-26,5.3144,5.5072,5.3144,5.4999,321754,0
2013-06-27,5.4999,5.5693,5.4999,5.5459,171210,0
2013-06-28,5.5166,5.5476,5.4456,5.5166,201625,0
2013-07-01,5.5226,5.6234,5.5072,5.6158,156824,0
2013-07-02,5.6001,5.6234,5.5306,5.5306,136472,0
2013-07-03,5.4533,5.4999,5.4069,5.4766,168139,0
2013-07-05,5.4302,5.4379,5.2988,5.345,332999,0
2013-07-08,5.3838,5.5226,5.3529,5.5155,300986,0
2013-07-09,5.461,5.5384,5.4226,5.4457,286696,0
2013-07-10,5.4847,5.4847,5.3608,5.3838,99149,0
2013-07-11,5.4151,5.5616,5.4069,5.554,306580,0
2013-07-12,5.4999,5.5384,5.4069,5.4069,296428,0
2013-07-15,5.3916,5.4069,5.345,5.345,210657,0
2013-07-16,5.33,5.3529,5.2988,5.33,229109,0
2013-07-17,5.3144,5.3916,5.3065,5.3608,216723,0
2013-07-18,5.33,5.3993,5.33,5.3762,269688,0
2013-07-19,5.3683,5.3762,5.2988,5.2988,310789,0
2013-07-22,5.3058,5.3213,5.2439,5.2593,285597,0
2013-07-23,5.2593,5.3291,5.2513,5.3137,215107,0
2013-07-24,5.2904,5.2981,5.2439,5.2904,292257,0
2013-07-25,5.2439,5.2746,5.2048,5.2202,300837,0
2013-07-26,5.1968,5.2666,5.1968,5.2362,169970,0
2013-07-29,5.2281,5.2362,5.1896,5.2202,359722,0
2013-07-30,5.2125,5.2513,5.1968,5.2281,162936,0
2013-07-31,5.21,5.2413,5.1467,5.2177,299539,0
2013-08-01,5.2513,5.2513,5.181,5.1968,216884,0
2013-08-02,5.181,5.2202,5.181,5.1896,134565,0
2013-08-05,5.1657,5.2048,5.1584,5.174,199048,0
2013-08-06,5.1657,5.181,5.0957,5.1428,298976,0
2013-08-07,5.1194,5.174,5.0727,5.1351,382096,0
2013-08-08,5.127,5.1657,5.1041,5.1194,346232,0
2013-08-09,5.1194,5.1584,5.1194,5.1584,252401,0
2013-08-12,5.1584,5.2125,5.1584,5.2048,302432,0
2013-08-13,5.1657,5.1896,5.1351,5.1351,251063,0
2013-08-14,5.1584,5.2048,5.1428,5.174,195710,0
2013-08-15,5.1351,5.1503,5.1116,5.1351,262601,0
2013-08-16,5.1116,5.1194,5.0727,5.0727,290809,0
2013-08-19,5.0727,5.1428,5.0337,5.1194,528150,0
2013-08-20,5.0884,5.2202,5.0884,5.1968,250009,0
2013-08-21,5.1885,5.2589,5.1885,5.1961,210284,0
2013-08-22,5.2273,5.3211,5.2196,5.2507,226871,0
2013-08-23,5.2354,5.2819,5.1885,5.1885,378238,0
2013-08-26,5.2196,5.2196,5.1645,5.1731,236293,0
2013-08-27,5.1645,5.1961,5.1645,5.1885,192400,0
2013-08-28,5.2119,5.2196,5.1574,5.1645,130205,0
2013-08-29,5.1731,5.2431,5.1256,5.2273,192388,0
2013-08-30,5.1943,5.2177,5.1706,5.1863,98102,0
2013-09-03,5.2256,5.2333,5.1552,5.2017,127464,0
2013-09-04,5.1605,5.2238,5.1527,5.2084,153755,0
2013-09-05,5.2017,5.21,5.1626,5.2017,179535,0
2013-09-06,5.1785,5.1943,5.1236,5.1236,160014,0
2013-09-09,5.1256,5.2196,5.1256,5.1801,218549,0
2013-09-10,5.1552,5.2017,5.1467,5.1863,172725,0
2013-09-11,5.1645,5.1731,5.087,5.1101,304477,0
2013-09-12,5.0943,5.1338,5.0943,5.1101,276833,0
2013-09-13,5.0685,5.0758,5.0527,5.0685,546645,0
2013-09-16,5.087,5.1645,5.087,5.118,314858,0
2013-09-17,5.1236,5.21,5.1155,5.2017,354288,0
2013-09-18,5.1943,5.4221,5.1943,5.3984,308031,0
2013-09-19,5.3593,5.4377,5.3593,5.4061,337938,0
2013-09-20,5.3984,5.3984,5.3276,5.3593,199473,0
2013-09-23,5.3276,5.4221,5.3276,5.3984,159230,0
2013-09-24,5.4456,5.4691,5.4221,5.4691,313144,0
2013-09-25,5.4534,5.4691,5.4144,5.4534,200786,0
2013-09-26,5.4298,5.4534,5.4298,5.4456,134351,0
2013-09-27,5.4451,5.4607,5.4054,5.4529,267805,0
2013-09-30,5.4298,5.4377,5.3433,5.3749,156366,0
2013-10-01,5.3749,5.3749,5.2729,5.3356,275485,0
2013-10-02,5.2413,5.3041,5.2256,5.2884,319162,0
2013-10-03,5.2806,5.2884,5.2573,5.2573,70406,0
2013-10-04,5.2399,5.2871,5.2238,5.2472,176068,0
2013-10-07,5.2177,5.2487,5.1863,5.1863,162721,0
2013-10-08,5.2017,5.2177,5.1785,5.1943,162848,0
2013-10-09,5.1863,5.2256,5.1785,5.2256,172541,0
2013-10-10,5.2177,5.2256,5.1863,5.1863,227286,0
2013-10-11,5.1943,5.21,5.1392,5.1552,283212,0
2013-10-14,5.1445,5.1995,5.1445,5.1683,229260,0
2013-10-15,5.1683,5.1767,5.1132,5.1132,264614,0
2013-10-16,5.1445,5.2631,5.137,5.2556,420631,0
2013-10-17,5.2238,5.3659,5.2157,5.3499,210615,0
2013-10-18,5.3749,5.4144,5.3433,5.3749,211768,0
2013-10-21,5.3978,5.4137,5.3585,5.3819,122659,0
2013-10-22,5.3898,5.3978,5.311,5.3185,129625,0
2013-10-23,5.311,5.4213,5.311,5.3978,152910,0
2013-10-24,5.3819,5.4137,5.311,5.3585,157038,0
2013-10-25,5.3423,5.3898,5.3343,5.374,100442,0
2013-10-28,5.3585,5.374,5.3423,5.3659,174242,0
2013-10-29,5.3423,5.3659,5.3343,5.3499,250233,0
2013-10-30,5.3185,5.3423,5.295,5.295,237968,0
2013-10-31,5.2711,5.311,5.2472,5.295,158460,0
2013-11-01,5.311,5.3185,5.2556,5.2792,181918,0
2013-11-04,5.2871,5.2871,5.2556,5.2556,144202,0
2013-11-05,5.3264,5.374,5.311,5.3659,476053,0
2013-11-06,5.3659,5.4137,5.3423,5.3659,322153,0
2013-11-07,5.374,5.3898,5.3343,5.3343,233955,0
2013-11-08,5.3343,5.3343,5.2399,5.2871,296868,0
2013-11-11,5.2871,5.2871,5.2399,5.2556,97588,0
2013-11-12,5.2238,5.2399,5.1995,5.1995,193109,0
2013-11-13,5.1527,5.2399,5.1445,5.2314,201389,0
2013-11-14,5.2157,5.2631,5.1924,5.1924,135903,0
2013-11-15,5.184,5.2792,5.1767,5.2472,253531,0
2013-11-18,5.2792,5.2871,5.2711,5.2711,132384,0
2013-11-19,5.2711,5.295,5.2711,5.2711,183393,0
2013-11-20,5.2464,5.2787,5.2305,5.239,280771,0
2013-11-21,5.2548,5.2625,5.2072,5.2305,208290,0
2013-11-22,5.2305,5.239,5.1826,5.1913,185764,0
2013-11-25,5.1826,5.1913,5.1433,5.1433,329749,0
2013-11-26,5.151,5.2228,5.151,5.2147,270860,0
2013-11-27,5.2305,5.2945,5.2147,5.2787,269443,0
2013-11-29,5.239,5.2548,5.1988,5.239,146283,0
2013-12-02,5.2548,5.2625,5.2147,5.2548,246268,0
2013-12-03,5.2228,5.2863,5.2228,5.2787,236783,0
2013-12-04,5.2625,5.302,5.2548,5.2625,245990,0
2013-12-05,5.2305,5.2705,5.1826,5.1826,288352,0
2013-12-06,5.2464,5.2625,5.1826,5.2147,412669,0
2013-12-09,5.1913,5.2072,5.1593,5.167,355507,0
2013-12-10,5.167,5.2228,5.167,5.2072,266893,0
2013-12-11,5.1913,5.2705,5.1754,5.2228,299378,0
2013-12-12,5.1826,5.2228,5.1754,5.1988,226357,0
2013-12-13,5.1913,5.2147,5.1754,5.1826,392595,0
2013-12-16,5.1826,5.239,5.1826,5.1913,337568,0
2013-12-17,5.1754,5.326,5.1754,5.3105,609866,0
2013-12-18,5.2705,5.3105,5.239,5.2863,1023469,0
2013-12-19,5.2855,5.3418,5.2777,5.3174,406301,0
2013-12-20,5.3174,5.3578,5.3012,5.3493,325497,0
2013-12-23,5.3335,5.3976,5.3335,5.3976,371224,0
2013-12-24,5.3734,5.3816,5.3174,5.3578,364307,0
2013-12-26,5.3578,5.3734,5.3012,5.3335,340856,0
2013-12-27,5.3174,5.3335,5.2855,5.3174,235615,0
2013-12-30,5.2936,5.3174,5.2777,5.3097,412039,0
2013-12-31,5.2936,5.3174,5.2777,5.3096,494998,0
2014-01-02,5.3097,5.3097,5.2777,5.2936,238409,0
2014-01-03,5.3097,5.3578,5.2855,5.3493,129519,0
2014-01-06,5.3654,5.4053,5.3654,5.3895,180367,0
2014-01-07,5.4053,5.4376,5.4053,5.4137,183458,0
2014-01-08,5.4376,5.4376,5.3976,5.4293,95539,0
2014-01-09,5.4293,5.4455,5.4053,5.4376,123797,0
2014-01-10,5.4137,5.4534,5.4137,5.4455,230681,0
2014-01-13,5.4455,5.4534,5.4214,5.4214,284523,0
2014-01-14,5.4214,5.4613,5.4214,5.4613,163439,0
2014-01-15,5.4534,5.5415,5.4534,5.5415,261538,0
2014-01-16,5.5415,5.6532,5.5251,5.6532,395297,0
2014-01-17,5.6215,5.6532,5.5975,5.6057,357693,0
2014-01-21,5.6132,5.629,5.5733,5.5733,342670,0
2014-01-22,5.6049,5.6049,5.5645,5.5726,124884,0
2014-01-23,5.5645,5.6371,5.5645,5.6371,258168,0
2014-01-24,5.6287,5.6287,5.5645,5.5805,183050,0
2014-01-27,5.5645,5.5966,5.5166,5.5238,187383,0
2014-01-28,5.4918,5.5966,5.4918,5.5966,138981,0
2014-01-29,5.5886,5.6287,5.5805,5.6125,146828,0
2014-01-30,5.6209,5.6449,5.6049,5.6449,165778,0
2014-01-31,5.6049,5.669,5.6049,5.669,172841,0
2014-02-03,5.6691,5.6851,5.6528,5.6691,181100,0
2014-02-04,5.6528,5.6851,5.6209,5.6449,174276,0
2014-02-05,5.6609,5.6609,5.6209,5.6528,166015,0
2014-02-06,5.6449,5.6449,5.6125,5.6449,223109,0
2014-02-07,5.6371,5.6691,5.6209,5.6609,129284,0
2014-02-10,5.6609,5.6851,5.6449,5.6769,110209,0
2014-02-11,5.6528,5.6769,5.6528,5.6691,100201,0
2014-02-12,5.6769,5.6851,5.6528,5.6691,66958,0
2014-02-13,5.6609,5.6769,5.6609,5.6769,101967,0
2014-02-14,5.6769,5.6851,5.6691,5.6691,102734,0
2014-02-18,5.6691,5.6932,5.6691,5.6691,147068,0
2014-02-19,5.6691,5.6932,5.6609,5.6769,255571,0
2014-02-20,5.6843,5.6924,5.6519,5.6519,231297,0
2014-02-21,5.6683,5.6843,5.6683,5.676,130533,0
2014-02-24,5.676,5.6843,5.6438,5.6519,175500,0
2014-02-25,5.6683,5.6683,5.6275,5.6683,183202,0
2014-02-26,5.6519,5.676,5.6275,5.6359,176710,0
2014-02-27,5.6275,5.6843,5.6275,5.6359,231277,0
2014-02-28,5.6438,5.6683,5.6358,5.6683,220066,0
2014-03-03,5.6843,5.6843,5.6438,5.6519,204831,0
2014-03-04,5.6519,5.6683,5.6275,5.6519,232423,0
2014-03-05,5.676,5.6843,5.6519,5.6519,216901,0
2014-03-06,5.66,5.66,5.6196,5.6359,309824,0
2014-03-07,5.6275,5.6438,5.5875,5.6438,253094,0
2014-03-10,5.6275,5.7163,5.6196,5.7002,216176,0
2014-03-11,5.6843,5.7163,5.676,5.7002,141691,0
2014-03-12,5.676,5.7163,5.676,5.6924,144894,0
2014-03-13,5.7002,5.7163,5.7002,5.7163,124539,0
2014-03-14,5.7088,5.7249,5.66,5.6683,137655,0
2014-03-17,5.66,5.6843,5.6519,5.6519,176233,0
2014-03-18,5.66,5.676,5.6438,5.66,190705,0
2014-03-19,5.6438,5.6683,5.6275,5.6438,222846,0
2014-03-20,5.6264,5.635,5.5938,5.6264,231501,0
2014-03-21,5.5862,5.6676,5.5862,5.6511,104908,0
2014-03-24,5.6676,5.6917,5.6591,5.6836,126086,0
2014-03-25,5.6917,5.7084,5.6836,5.6995,149679,0
2014-03-26,5.6917,5.7321,5.6836,5.7084,118441,0
2014-03-27,5.7244,5.7321,5.7084,5.7159,144275,0
2014-03-28,5.7159,5.7244,5.6751,5.6836,155103,0
2014-03-31,5.6836,5.6917,5.635,5.6591,192662,0
2014-04-01,5.6511,5.6591,5.6185,5.6429,176046,0
2014-04-02,5.6429,5.6591,5.5938,5.6591,212004,0
2014-04-03,5.6591,5.6676,5.6429,5.6591,119529,0
2014-04-04,5.6511,5.6917,5.6511,5.6917,139201,0
2014-04-07,5.6676,5.6836,5.635,5.6676,287302,0
2014-04-08,5.6676,5.7159,5.6676,5.7084,153063,0
2014-04-09,5.6995,5.7244,5.6917,5.6995,180296,0
2014-04-10,5.6995,5.6995,5.6751,5.6751,132936,0
2014-04-11,5.6751,5.6836,5.6591,5.6751,164126,0
2014-04-14,5.6917,5.6917,5.635,5.6511,231607,0
2014-04-15,5.6429,5.7159,5.6429,5.7159,140940,0
2014-04-16,5.7244,5.7569,5.7159,5.7569,220135,0
2014-04-17,5.7485,5.7569,5.6995,5.6995,126588,0
2014-04-21,5.7159,5.781,5.7159,5.781,210360,0
2014-04-22,5.7638,5.8212,5.756,5.805,196391,0
2014-04-23,5.8292,5.8457,5.8129,5.8292,135715,0
2014-04-24,5.8292,5.8374,5.8129,5.8292,154507,0
2014-04-25,5.8292,5.8457,5.8212,5.8457,177666,0
2014-04-28,5.8212,5.8457,5.8212,5.8374,207684,0
2014-04-29,5.8374,5.8374,5.78,5.805,162619,0
2014-04-30,5.805,5.8374,5.7965,5.8374,173942,0
2014-05-01,5.8292,5.8702,5.8292,5.8702,174083,0
2014-05-02,5.8702,5.8702,5.8457,5.8621,105069,0
2014-05-05,5.8536,5.8783,5.8457,5.8457,113892,0
2014-05-06,5.8621,5.8783,5.8457,5.8783,117807,0
2014-05-07,5.8621,5.8947,5.8621,5.8947,157759,0
2014-05-08,5.8783,5.9029,5.8621,5.8867,73801,0
2014-05-09,5.8702,5.8947,5.8621,5.8947,94435,0
2014-05-12,5.8947,5.9029,5.8783,5.9029,120239,0
2014-05-13,5.8947,5.9191,5.8947,5.9191,141233,0
2014-05-14,5.9191,5.9356,5.8867,5.8947,329014,0
2014-05-15,5.9029,5.9274,5.8867,5.9274,188663,0
2014-05-16,5.9113,5.9685,5.9029,5.9685,186561,0
2014-05-19,5.9847,5.9847,5.9029,5.9191,214003,0
2014-05-20,5.9274,5.9356,5.9113,5.9191,175777,0
2014-05-21,5.9265,5.9347,5.9184,5.9347,303617,0
2014-05-22,5.9265,5.9347,5.9103,5.9103,116199,0
2014-05-23,5.9184,5.9347,5.9103,5.9265,121515,0
2014-05-27,5.9184,5.9347,5.9103,5.9103,146504,0
2014-05-28,5.9019,5.9347,5.9019,5.9265,259076,0
2014-05-29,5.9184,5.9347,5.9103,5.9265,191268,0
2014-05-30,5.9265,5.9347,5.9103,5.9347,119131,0
2014-06-02,5.9347,5.9347,5.9103,5.9265,133177,0
2014-06-03,5.9103,5.9184,5.8857,5.8857,165289,0
2014-06-04,5.9103,5.9103,5.8443,5.8443,345138,0
2014-06-05,5.8443,5.9019,5.8196,5.9019,216002,0
2014-06-06,5.9103,5.9347,5.9019,5.9347,149404,0
2014-06-09,5.9265,5.9347,5.9019,5.9103,153020,0
2014-06-10,5.9184,5.9265,5.8936,5.9103,131628,0
2014-06-11,5.8936,5.9347,5.8936,5.9347,167556,0
2014-06-12,5.9431,5.9594,5.9184,5.9594,209804,0
2014-06-13,5.9513,5.9594,5.9265,5.9431,139310,0
2014-06-16,5.9431,5.9594,5.9265,5.9347,98250,0
2014-06-17,5.9265,5.9347,5.9019,5.9184,129282,0
2014-06-18,5.9265,5.9594,5.9103,5.9594,149367,0
2014-06-19,5.9431,5.9594,5.9347,5.9513,126282,0
2014-06-20,5.9337,5.9421,5.9091,5.9421,126204,0
2014-06-23,5.9421,5.9669,5.9421,5.9421,96541,0
2014-06-24,5.9585,5.9835,5.9504,5.9835,106627,0
2014-06-25,5.9669,5.9835,5.9504,5.9751,172427,0
2014-06-26,5.9751,5.9917,5.9504,5.9504,127410,0
2014-06-27,5.9585,5.9669,5.9256,5.9421,169900,0
2014-06-30,5.9337,5.9585,5.9256,5.9256,130285,0
2014-07-01,5.9337,5.9585,5.9091,5.9091,168315,0
2014-07-02,5.9172,5.9172,5.8181,5.8262,328643,0
2014-07-03,5.8262,5.8262,5.7023,5.7355,357817,0
2014-07-07,5.7273,5.7933,5.7273,5.7768,311647,0
2014-07-08,5.8013,5.8262,5.7933,5.8181,145215,0
2014-07-09,5.8013,5.8181,5.7686,5.8098,167962,0
2014-07-10,5.8098,5.8262,5.7933,5.8262,172869,0
2014-07-11,5.8344,5.8594,5.8181,5.8594,212250,0
2014-07-14,5.8344,5.8677,5.8181,5.8181,168852,0
2014-07-15,5.8098,5.8262,5.8013,5.8262,130781,0
2014-07-16,5.8098,5.8262,5.7933,5.7933,169095,0
2014-07-17,5.8013,5.8432,5.8013,5.8098,150998,0
2014-07-18,5.8013,5.851,5.8013,5.851,109203,0
2014-07-21,5.8432,5.8925,5.8432,5.851,214391,0
2014-07-22,5.8564,5.873,5.8478,5.8478,131776,0
2014-07-23,5.873,5.8898,5.8648,5.8812,90152,0
2014-07-24,5.8812,5.8812,5.8478,5.8478,125280,0
2014-07-25,5.8648,5.8812,5.84,5.8478,124819,0
2014-07-28,5.8648,5.8648,5.8147,5.8147,117270,0
2014-07-29,5.8314,5.8478,5.8147,5.8233,153982,0
2014-07-30,5.8314,5.8314,5.7733,5.7733,168979,0
2014-07-31,5.7815,5.8233,5.7483,5.765,293081,0
2014-08-01,5.765,5.798,5.7483,5.7568,179226,0
2014-08-04,5.7483,5.7815,5.7234,5.7234,200966,0
2014-08-05,5.7234,5.7483,5.715,5.7401,161385,0
2014-08-06,5.7316,5.7815,5.7316,5.7568,199126,0
2014-08-07,5.7568,5.7902,5.7483,5.7733,126878,0
2014-08-08,5.7733,5.8233,5.7733,5.8233,86457,0
2014-08-11,5.8233,5.8564,5.8147,5.8233,147706,0
2014-08-12,5.8233,5.8648,5.8147,5.8648,126188,0
2014-08-13,5.8564,5.8812,5.8564,5.8648,65172,0
2014-08-14,5.8648,5.8812,5.8648,5.8648,93277,0
2014-08-15,5.8564,5.873,5.8564,5.8564,173870,0
2014-08-18,5.8564,5.8898,5.8564,5.8812,110141,0
2014-08-19,5.8976,5.9145,5.873,5.8812,171427,0
2014-08-20,5.8867,5.9032,5.8698,5.8698,43797,0
2014-08-21,5.8867,5.9032,5.8615,5.8615,101973,0
2014-08-22,5.8615,5.8781,5.8531,5.8615,162919,0
2014-08-25,5.8449,5.8781,5.8365,5.8449,203624,0
2014-08-26,5.8531,5.8949,5.8531,5.8949,213246,0
2014-08-27,5.9116,5.9199,5.8867,5.9116,108544,0
2014-08-28,5.9283,5.9366,5.8949,5.9116,136931,0
2014-08-29,5.9283,5.9451,5.8781,5.8867,178180,0
2014-09-02,5.9032,5.9032,5.8781,5.8781,123669,0
2014-09-03,5.8867,5.9032,5.8781,5.8781,140877,0
2014-09-04,5.8867,5.8867,5.8449,5.8615,150761,0
2014-09-05,5.8531,5.8781,5.8449,5.8449,156754,0
2014-09-08,5.8531,5.9032,5.8531,5.8781,137037,0
2014-09-09,5.8531,5.8867,5.8531,5.8781,95704,0
2014-09-10,5.8698,5.9032,5.8615,5.8949,153424,0
2014-09-11,5.8867,5.9032,5.8867,5.8867,101470,0
2014-09-12,5.8781,5.8867,5.8531,5.8531,171390,0
2014-09-15,5.8698,5.8867,5.8698,5.8781,184933,0
2014-09-16,5.8615,5.8867,5.8615,5.8615,135649,0
2014-09-17,5.8615,5.9199,5.8615,5.8615,145478,0
2014-09-18,5.8781,5.8867,5.8449,5.8781,222062,0
2014-09-19,5.8781,5.9032,5.8698,5.9032,131942,0
2014-09-22,5.8999,5.9254,5.8835,5.8835,176169,0
2014-09-23,5.8835,5.9168,5.8748,5.8748,123203,0
2014-09-24,5.8835,5.8999,5.8748,5.8748,103891,0
2014-09-25,5.8835,5.8835,5.8582,5.8748,161870,0
2014-09-26,5.8748,5.9168,5.8748,5.8919,128173,0
2014-09-29,5.8835,5.9506,5.8835,5.9422,199586,0
2014-09-30,5.9336,5.9506,5.9168,5.9422,183111,0
2014-10-01,5.9422,5.9506,5.9168,5.9506,163974,0
2014-10-02,5.9336,5.9506,5.9254,5.9422,198361,0
2014-10-03,5.9168,5.9422,5.9087,5.9087,106237,0
2014-10-06,5.9168,5.9336,5.9087,5.9087,100900,0
2014-10-07,5.9168,5.9589,5.9168,5.9589,87084,0
2014-10-08,5.9422,5.9841,5.9422,5.9673,196740,0
2014-10-09,5.9841,6.0009,5.9506,5.9589,143806,0
2014-10-10,5.9506,5.9926,5.9506,5.9841,100174,0
2014-10-13,5.9926,6.0009,5.9506,6.0009,130498,0
2014-10-14,5.9841,6.018,5.9841,6.0093,222664,0
2014-10-15,6.0093,6.0427,5.9841,6.0258,308148,0
2014-10-16,6.0348,6.0763,6.0258,6.0763,183803,0
2014-10-17,6.0763,6.0848,6.0348,6.0427,131709,0
2014-10-20,6.0512,6.0763,6.0427,6.0427,119870,0
2014-10-21,6.0427,6.0763,6.0258,6.0681,111337,0
2014-10-22,6.0819,6.0819,6.0396,6.0479,120563,0
2014-10-23,6.0479,6.0901,6.0311,6.0479,174046,0
2014-10-24,6.0479,6.0648,6.0055,6.0311,115290,0
2014-10-27,6.0311,6.0311,5.9975,5.9975,180178,0
2014-10-28,5.9975,6.0479,5.9975,6.0222,138037,0
2014-10-29,6.0396,6.0648,6.0144,6.0144,129532,0
2014-10-30,6.0222,6.0566,6.0144,6.0144,97596,0
2014-10-31,6.0222,6.0566,6.0144,6.0479,143256,0
2014-11-03,6.0733,6.0733,6.0222,6.0222,103296,0
2014-11-04,6.0144,6.0733,6.0144,6.0566,67981,0
2014-11-05,6.0648,6.107,6.0648,6.107,118448,0
2014-11-06,6.0819,6.0985,6.0648,6.0733,60487,0
2014-11-07,6.0648,6.0733,6.0222,6.0222,158468,0
2014-11-10,6.0396,6.0479,6.0222,6.0479,89174,0
2014-11-11,6.0311,6.0648,6.0222,6.0648,71905,0
2014-11-12,6.0479,6.0566,6.0396,6.0479,48965,0
2014-11-13,6.0479,6.0985,6.0479,6.0985,76935,0
2014-11-14,6.0901,6.0901,6.0648,6.0733,70123,0
2014-11-17,6.0648,6.0819,6.0144,6.0144,125125,0
2014-11-18,6.0311,6.0648,6.0144,6.0144,156464,0
2014-11-19,6.0311,6.0311,5.989,5.9975,233079,0
2014-11-20,5.9945,6.028,5.9945,5.9945,212236,0
2014-11-21,6.0113,6.028,5.9774,5.9857,206794,0
2014-11-24,5.9774,6.0024,5.9603,5.9603,216690,0
2014-11-25,5.969,6.0024,5.969,5.9774,150685,0
2014-11-26,5.9774,6.0113,5.9774,5.9945,153556,0
2014-11-28,5.9945,6.028,5.9857,5.9857,94849,0
2014-12-01,5.9945,6.0198,5.9945,5.9945,203338,0
2014-12-02,6.0024,6.045,6.0024,6.028,124075,0
2014-12-03,6.045,6.079,6.037,6.0537,223189,0
2014-12-04,6.0622,6.0877,6.0537,6.0877,178498,0
2014-12-05,6.0537,6.0877,6.0024,6.0622,174047,0
2014-12-08,6.0622,6.0705,6.028,6.045,186202,0
2014-12-09,6.028,6.0622,6.028,6.0537,204052,0
2014-12-10,6.028,6.0958,6.028,6.045,275843,0
2014-12-11,6.0537,6.0622,6.0198,6.028,221007,0
2014-12-12,6.028,6.0622,6.0198,6.0537,397659,0
2014-12-15,6.0622,6.0877,6.0622,6.0705,218602,0
2014-12-16,6.045,6.1045,6.045,6.0958,294998,0
2014-12-17,6.0877,6.0958,6.0705,6.0877,254169,0
2014-12-18,6.0877,6.1641,6.0877,6.1551,341022,0
2014-12-19,6.144,6.152,6.0927,6.1266,261554,0
2014-12-22,6.1182,6.1182,6.0755,6.0755,175159,0
2014-12-23,6.1012,6.1607,6.1012,6.144,234096,0
2014-12-24,6.152,6.1694,6.135,6.144,102217,0
2014-12-26,6.1266,6.1607,6.1266,6.1607,60503,0
2014-12-29,6.144,6.1607,6.1266,6.152,66235,0
2014-12-30,6.1266,6.135,6.1012,6.1096,105793,0
2014-12-31,6.1182,6.1866,6.1182,6.1775,154743,0
2015-01-02,6.1775,6.1775,6.135,6.144,81674,0
2015-01-05,6.144,6.1775,6.1182,6.1694,127017,0
2015-01-06,6.1694,6.2206,6.1694,6.1947,162002,0
2015-01-07,6.1947,6.2206,6.1947,6.2117,144059,0
2015-01-08,6.2117,6.2206,6.1775,6.1947,143512,0
2015-01-09,6.2036,6.2206,6.1866,6.2206,85016,0
2015-01-12,6.1947,6.2206,6.1866,6.2036,168733,0
2015-01-13,6.1947,6.2717,6.1947,6.2717,161266,0
2015-01-14,6.2375,6.263,6.2288,6.2375,197739,0
2015-01-15,6.263,6.2717,6.2375,6.2375,139757,0
2015-01-16,6.263,6.2888,6.2375,6.2545,180357,0
2015-01-20,6.2717,6.2717,6.2288,6.2545,101338,0
2015-01-21,6.2513,6.2513,6.2341,6.2513,78305,0
2015-01-22,6.2769,6.2855,6.2686,6.2769,197198,0
2015-01-23,6.2769,6.3024,6.2686,6.2855,60712,0
2015-01-26,6.2686,6.3024,6.2513,6.2769,108170,0
2015-01-27,6.2945,6.3024,6.2769,6.2945,72630,0
2015-01-28,6.2945,6.3367,6.2945,6.3367,142104,0
2015-01-29,6.3116,6.3456,6.2945,6.3456,188334,0
2015-01-30,6.3456,6.3626,6.3286,6.3626,172340,0
2015-02-02,6.3626,6.3796,6.3541,6.3711,154331,0
2015-02-03,6.3796,6.3968,6.3626,6.3796,156798,0
2015-02-04,6.3626,6.3711,6.3196,6.3456,243372,0
2015-02-05,6.3286,6.3367,6.3024,6.3367,79883,0
2015-02-06,6.3196,6.3196,6.2686,6.2855,174170,0
2015-02-09,6.2769,6.3024,6.2597,6.2769,91749,0
2015-02-10,6.2686,6.2686,6.2427,6.2513,137234,0
2015-02-11,6.2256,6.2427,6.2171,6.2256,151885,0
2015-02-12,6.2427,6.2855,6.2341,6.2597,164845,0
2015-02-13,6.2686,6.2855,6.2341,6.2341,97808,0
2015-02-17,6.2256,6.2256,6.1484,6.1661,331223,0
2015-02-18,6.157,6.2427,6.157,6.2427,184305,0
2015-02-19,6.2513,6.2855,6.2427,6.2513,194527,0
2015-02-20,6.248,6.274,6.2134,6.2308,156975,0
2015-02-23,6.2308,6.274,6.2053,6.2053,167518,0
2015-02-24,6.2134,6.2653,6.2134,6.2396,184517,0
2015-02-25,6.2567,6.2994,6.248,6.248,158407,0
2015-02-26,6.2824,6.2824,6.2567,6.274,162327,0
2015-02-27,6.248,6.3168,6.248,6.3168,188692,0
2015-03-02,6.3168,6.3168,6.274,6.2994,120263,0
2015-03-03,6.2994,6.3515,6.2824,6.2824,63907,0
2015-03-04,6.2994,6.3168,6.2824,6.2994,86336,0
2015-03-05,6.2994,6.2994,6.274,6.274,159305,0
2015-03-06,6.248,6.2653,6.2053,6.2222,229953,0
2015-03-09,6.2308,6.2914,6.2308,6.2914,103647,0
2015-03-10,6.3087,6.3168,6.2824,6.3087,82848,0
2015-03-11,6.2994,6.3168,6.2653,6.274,90402,0
2015-03-12,6.2914,6.3087,6.2824,6.2914,46592,0
2015-03-13,6.2914,6.3087,6.2824,6.2914,124098,0
2015-03-16,6.2994,6.2994,6.2824,6.2914,74597,0
2015-03-17,6.2824,6.2914,6.274,6.2824,159770,0
2015-03-18,6.274,6.2914,6.2567,6.2914,141295,0
2015-03-19,6.2824,6.2994,6.2396,6.2567,146290,0
2015-03-20,6.2535,6.3008,6.2535,6.2883,93692,0
2015-03-23,6.2791,6.2962,6.2621,6.2621,147525,0
2015-03-24,6.2621,6.3314,6.2621,6.3314,102665,0
2015-03-25,6.2962,6.3225,6.2883,6.3225,117004,0
2015-03-26,6.3225,6.3399,6.2883,6.3399,158625,0
2015-03-27,6.314,6.3314,6.3054,6.3225,158625,0
2015-03-30,6.314,6.314,6.2791,6.2791,77697,0
2015-03-31,6.2791,6.3923,6.2791,6.3923,295171,0
2015-04-01,6.3659,6.3923,6.3659,6.3659,75728,0
2015-04-02,6.3571,6.3747,6.314,6.314,117581,0
2015-04-06,6.3225,6.3486,6.3225,6.3399,76539,0
2015-04-07,6.3399,6.3659,6.3225,6.3399,78244,0
2015-04-08,6.3399,6.3571,6.3399,6.3399,62546,0
2015-04-09,6.3314,6.3659,6.3225,6.3659,138922,0
2015-04-10,6.3486,6.3747,6.3399,6.3486,154233,0
2015-04-13,6.3399,6.3659,6.3054,6.3054,80584,0
2015-04-14,6.3486,6.4093,6.3399,6.4093,151570,0
2015-04-15,6.3747,6.4003,6.3399,6.3659,141481,0
2015-04-16,6.3659,6.3831,6.3399,6.3399,80214,0
2015-04-17,6.3571,6.3923,6.3571,6.3747,131109,0
2015-04-20,6.3659,6.3923,6.3659,6.3747,119162,0
2015-04-21,6.3747,6.4003,6.3747,6.3923,91057,0
2015-04-22,6.3972,6.4058,6.3626,6.3626,102159,0
2015-04-23,6.3626,6.3972,6.3626,6.3886,148986,0
2015-04-24,6.3713,6.3798,6.354,6.3798,126161,0
2015-04-27,6.3972,6.4231,6.3452,6.3452,140132,0
2015-04-28,6.354,6.3972,6.354,6.3972,73517,0
2015-04-29,6.3626,6.415,6.354,6.415,122181,0
2015-04-30,6.4058,6.4058,6.3713,6.3798,78350,0
2015-05-01,6.3972,6.3972,6.354,6.354,172226,0
2015-05-04,6.354,6.3626,6.3452,6.354,103886,0
2015-05-05,6.3713,6.3713,6.3364,6.3452,102854,0
2015-05-06,6.3279,6.3364,6.267,6.267,172454,0
2015-05-07,6.2582,6.319,6.2495,6.2582,237008,0
2015-05-08,6.2843,6.2933,6.2495,6.2756,139780,0
2015-05-11,6.2495,6.2582,6.1973,6.2235,185341,0
2015-05-12,6.1973,6.2495,6.1887,6.2409,139736,0
2015-05-13,6.2235,6.2756,6.2235,6.267,165554,0
2015-05-14,6.2933,6.3364,6.2756,6.3364,237570,0
2015-05-15,6.3107,6.3452,6.3015,6.3364,113168,0
2015-05-18,6.3364,6.3364,6.2495,6.2843,204112,0
2015-05-19,6.2582,6.2933,6.2322,6.2322,165783,0
2015-05-20,6.2552,6.2986,6.2552,6.2726,156475,0
2015-05-21,6.2903,6.3249,6.2814,6.3163,121103,0
2015-05-22,6.2903,6.3078,6.2463,6.2726,72914,0
2015-05-26,6.2726,6.2814,6.2377,6.2726,77998,0
2015-05-27,6.2986,6.3163,6.2814,6.3078,112061,0
2015-05-28,6.2986,6.3078,6.2726,6.2726,63164,0
2015-05-29,6.2903,6.2986,6.2814,6.2986,66391,0
2015-06-01,6.2903,6.2986,6.2726,6.2726,133784,0
2015-06-02,6.264,6.2726,6.229,6.229,117125,0
2015-06-03,6.2204,6.2377,6.168,6.1858,191384,0
2015-06-04,6.2029,6.2029,6.1241,6.1241,205121,0
2015-06-05,6.1241,6.1417,6.0715,6.0978,396848,0
2015-06-08,6.0806,6.0978,6.0543,6.0629,437256,0
2015-06-09,6.0629,6.0806,5.9932,6.0543,331410,0
2015-06-10,6.0629,6.0978,6.0372,6.0715,279797,0
2015-06-11,6.0715,6.1501,6.0715,6.1501,267615,0
2015-06-12,6.1417,6.1765,6.1326,6.1765,119843,0
2015-06-15,6.194,6.2115,6.168,6.194,128433,0
2015-06-16,6.1858,6.2029,6.1592,6.1858,124309,0
2015-06-17,6.1858,6.194,6.1501,6.194,99583,0
2015-06-18,6.194,6.229,6.1858,6.229,236603,0
2015-06-19,6.194,6.2552,6.194,6.2463,124653,0
2015-06-22,6.2258,6.2607,6.2258,6.2344,183467,0
2015-06-23,6.2258,6.2779,6.2258,6.2697,209300,0
2015-06-24,6.2432,6.2697,6.1991,6.2432,107050,0
2015-06-25,6.252,6.252,6.2169,6.2432,123451,0
2015-06-26,6.2344,6.2607,6.2169,6.252,123677,0
2015-06-29,6.2432,6.2432,6.1726,6.1818,92130,0
2015-06-30,6.1905,6.2258,6.1552,6.2081,173574,0
2015-07-01,6.2432,6.2432,6.1645,6.1991,117415,0
2015-07-02,6.2081,6.2081,6.1466,6.1552,103064,0
2015-07-06,6.1552,6.1726,6.1204,6.1378,128802,0
2015-07-07,6.1466,6.2169,6.1466,6.2169,84845,0
2015-07-08,6.2081,6.252,6.1818,6.2081,98739,0
2015-07-09,6.1905,6.2081,6.1645,6.1818,92700,0
2015-07-10,6.1645,6.2258,6.1552,6.1645,164562,0
2015-07-13,6.1818,6.2081,6.1645,6.2081,117641,0
2015-07-14,6.1905,6.2258,6.1818,6.2258,69824,0
2015-07-15,6.2344,6.2432,6.2081,6.2344,93696,0
2015-07-16,6.2344,6.2779,6.2169,6.2779,146572,0
2015-07-17,6.252,6.2697,6.2169,6.2607,89286,0
2015-07-20,6.2607,6.2697,6.2169,6.2258,73797,0
2015-07-21,6.2258,6.2344,6.2081,6.2344,105911,0
2015-07-22,6.2312,6.2487,6.2048,6.2401,88377,0
2015-07-23,6.2312,6.2312,6.1872,6.1957,142872,0
2015-07-24,6.2133,6.2841,6.2133,6.2487,125084,0
2015-07-27,6.2487,6.2932,6.2222,6.2487,137435,0
2015-07-28,6.2665,6.2665,6.2048,6.2133,110581,0
2015-07-29,6.2133,6.2665,6.2133,6.2222,89508,0
2015-07-30,6.2312,6.2312,6.2048,6.2048,98459,0
2015-07-31,6.2312,6.3015,6.2312,6.2665,152956,0
2015-08-03,6.2665,6.2841,6.2487,6.2487,83461,0
2015-08-04,6.2487,6.2752,6.2487,6.2487,69228,0
2015-08-05,6.2575,6.2575,6.1606,6.2048,195788,0
2015-08-06,6.2048,6.2048,6.1606,6.2048,185269,0
2015-08-07,6.1957,6.2401,6.1781,6.1872,78406,0
2015-08-10,6.1781,6.2048,6.1695,6.1695,55517,0
2015-08-11,6.1695,6.3369,6.1695,6.3284,242982,0
2015-08-12,6.3284,6.3724,6.3109,6.3635,96193,0
2015-08-13,6.3548,6.3635,6.3015,6.3635,93133,0
2015-08-14,6.3635,6.3635,6.3369,6.3369,52343,0
2015-08-17,6.3369,6.3548,6.2932,6.3193,56764,0
2015-08-18,6.2932,6.3109,6.2752,6.3109,60049,0
2015-08-19,6.3284,6.3284,6.2575,6.2932,94039,0
2015-08-20,6.3076,6.325,6.2807,6.2899,92659,0
2015-08-21,6.2982,6.3342,6.2899,6.3162,99651,0
2015-08-24,6.2188,6.272,6.2188,6.2631,130151,0
2015-08-25,6.2454,6.2631,6.2098,6.2454,117008,0
2015-08-26,6.2188,6.2454,6.2009,6.2098,144062,0
2015-08-27,6.2098,6.2631,6.2098,6.2188,100101,0
2015-08-28,6.2541,6.272,6.2098,6.2188,118475,0
2015-08-31,6.2454,6.2631,6.2098,6.2188,136173,0
2015-09-01,6.2454,6.2454,6.2098,6.2098,111149,0
2015-09-02,6.2365,6.2365,6.2098,6.2188,103482,0
2015-09-03,6.2188,6.2631,6.2188,6.2631,99759,0
2015-09-04,6.2454,6.3429,6.2454,6.3429,175734,0
2015-09-08,6.2899,6.3961,6.2899,6.3871,101228,0
2015-09-09,6.3606,6.3961,6.3519,6.3961,80936,0
2015-09-10,6.3519,6.3696,6.3519,6.3606,73541,0
2015-09-11,6.3606,6.3871,6.3162,6.325,124562,0
2015-09-14,6.3519,6.3519,6.2631,6.2631,146429,0
2015-09-15,6.2807,6.2807,6.2276,6.2541,161197,0
2015-09-16,6.2365,6.2541,6.2188,6.2276,101111,0
2015-09-17,6.2541,6.325,6.2365,6.325,117576,0
2015-09-18,6.2899,6.3961,6.2899,6.3961,170213,0
2015-09-21,6.3871,6.3961,6.3606,6.3606,55573,0
2015-09-22,6.3571,6.4018,6.3485,6.4018,119558,0
2015-09-23,6.3841,6.4198,6.3663,6.3841,72115,0
2015-09-24,6.3841,6.4018,6.3393,6.3393,66134,0
2015-09-25,6.3663,6.3841,6.3309,6.3485,98022,0
2015-09-28,6.3393,6.3841,6.3309,6.3393,154766,0
2015-09-29,6.3393,6.4111,6.3393,6.4111,104753,0
2015-09-30,6.4111,6.4111,6.3753,6.3753,131220,0
2015-10-01,6.4111,6.4198,6.3753,6.3753,58544,0
2015-10-02,6.4018,6.4464,6.3934,6.3934,166329,0
2015-10-05,6.4198,6.4556,6.4198,6.4375,77296,0
2015-10-06,6.4375,6.4556,6.4286,6.4464,46768,0
2015-10-07,6.4286,6.4642,6.4286,6.4642,62131,0
2015-10-08,6.4556,6.4642,6.4375,6.4642,45871,0
2015-10-09,6.4642,6.4642,6.4375,6.4642,49126,0
2015-10-12,6.4556,6.4732,6.3753,6.4111,155817,0
2015-10-13,6.4111,6.4556,6.4018,6.4198,89724,0
2015-10-14,6.4375,6.4464,6.4018,6.4018,76714,0
2015-10-15,6.4375,6.4556,6.4198,6.4556,155109,0
2015-10-16,6.4556,6.4556,6.4198,6.4556,73349,0
2015-10-19,6.4464,6.4556,6.4198,6.4198,183917,0
2015-10-20,6.4375,6.4642,6.4375,6.4642,35711,0
2015-10-21,6.4879,6.5058,6.4609,6.5058,60707,0
2015-10-22,6.4879,6.5416,6.4879,6.5416,127551,0
2015-10-23,6.5416,6.5416,6.4702,6.4968,111370,0
2015-10-26,6.4968,6.5149,6.4429,6.4429,200308,0
2015-10-27,6.4522,6.4787,6.4071,6.4165,350291,0
2015-10-28,6.4429,6.4609,6.4071,6.4429,261573,0
2015-10-29,6.4344,6.4968,6.425,6.4879,88268,0
2015-10-30,6.4968,6.5416,6.4787,6.5416,117393,0
2015-11-02,6.5416,6.5687,6.5235,6.5687,140256,0
2015-11-03,6.5776,6.5865,6.5149,6.5505,81019,0
2015-11-04,6.5505,6.5594,6.5149,6.5235,100278,0
2015-11-05,6.5505,6.5594,6.5058,6.5235,213141,0
2015-11-06,6.5149,6.5149,6.425,6.4344,198522,0
2015-11-09,6.4344,6.4344,6.3802,6.3802,200954,0
2015-11-10,6.4165,6.4609,6.3715,6.4609,189707,0
2015-11-11,6.4702,6.4879,6.4429,6.4787,47760,0
2015-11-12,6.4787,6.5149,6.4429,6.5149,189036,0
2015-11-13,6.5058,6.5416,6.4522,6.5328,99985,0
2015-11-16,6.4879,6.5058,6.4787,6.4787,60818,0
2015-11-17,6.4609,6.5235,6.425,6.4787,104227,0
2015-11-18,6.4879,6.4879,6.4522,6.4787,101771,0
2015-11-19,6.4702,6.5058,6.4702,6.4968,51557,0
2015-11-20,6.4665,6.5205,6.4306,6.4755,184315,0
2015-11-23,6.4845,6.5746,6.4845,6.5746,193311,0
2015-11-24,6.5746,6.5746,6.4665,6.4755,181907,0
2015-11-25,6.5116,6.5296,6.4845,6.5116,91825,0
2015-11-27,6.4845,6.5656,6.4845,6.5567,29758,0
2015-11-30,6.5296,6.5567,6.4574,6.4845,157557,0
2015-12-01,6.5296,6.5386,6.4936,6.5296,148631,0
2015-12-02,6.5296,6.5475,6.4845,6.5116,135598,0
2015-12-03,6.5116,6.5116,6.4665,6.4936,112789,0
2015-12-04,6.5116,6.5205,6.4574,6.4936,145898,0
2015-12-07,6.4936,6.4936,6.4574,6.4936,119915,0
2015-12-08,6.4845,6.5746,6.4845,6.5746,156316,0
2015-12-09,6.5656,6.5836,6.5116,6.5746,256377,0
2015-12-10,6.5567,6.5567,6.4845,6.5386,145788,0
2015-12-11,6.5296,6.5475,6.4574,6.4845,96932,0
2015-12-14,6.5205,6.5205,6.4212,6.4306,180917,0
2015-12-15,6.4306,6.4936,6.4306,6.4574,208302,0
2015-12-16,6.4665,6.5116,6.4306,6.5023,162220,0
2015-12-17,6.4845,6.6014,6.4845,6.6014,278472,0
2015-12-18,6.5927,6.6106,6.5386,6.5567,150005,0
2015-12-21,6.5622,6.6528,6.5622,6.5985,206155,0
2015-12-22,6.5712,6.6169,6.5441,6.6074,159581,0
2015-12-23,6.5802,6.6254,6.5622,6.6074,277415,0
2015-12-24,6.6074,6.6169,6.5802,6.6074,71970,0
2015-12-28,6.5985,6.6528,6.5985,6.6528,133229,0
2015-12-29,6.6528,6.6708,6.6349,6.662,97106,0
2015-12-30,6.662,6.698,6.6349,6.6888,137091,0
2015-12-31,6.6437,6.6979,6.6437,6.662,129241,0
2016-01-04,6.698,6.707,6.662,6.6708,131918,0
2016-01-05,6.6802,6.7795,6.6802,6.7795,156859,0
2016-01-06,6.7521,6.8066,6.7164,6.7705,200525,0
2016-01-07,6.7705,6.7795,6.7343,6.7433,80167,0
2016-01-08,6.7433,6.7615,6.7164,6.7615,134132,0
2016-01-11,6.7521,6.8021,6.7343,6.7343,127656,0
2016-01-12,6.7343,6.7705,6.7252,6.7521,101102,0
2016-01-13,6.7521,6.7615,6.7164,6.7164,93935,0
2016-01-14,6.7252,6.7283,6.6888,6.6888,156532,0
2016-01-15,6.6802,6.7343,6.6575,6.698,329176,0
2016-01-19,6.698,6.7521,6.6528,6.6528,229688,0
2016-01-20,6.6767,6.6858,6.5824,6.622,97868,0
2016-01-21,6.6587,6.7084,6.6132,6.6492,146573,0
2016-01-22,6.695,6.7494,6.6767,6.704,115361,0
2016-01-25,6.695,6.736,6.6492,6.6674,136847,0
2016-01-26,6.6674,6.704,6.622,6.704,574363,0
2016-01-27,6.704,6.7311,6.6587,6.6674,171749,0
2016-01-28,6.704,6.7311,6.6767,6.7311,142174,0
2016-01-29,6.7311,6.7587,6.722,6.7587,102060,0
2016-02-01,6.7678,6.7766,6.7405,6.7587,89095,0
2016-02-02,6.7494,6.7859,6.722,6.7311,180702,0
2016-02-03,6.7494,6.8495,6.7494,6.7949,186528,0
2016-02-04,6.7949,6.804,6.7766,6.7766,52728,0
2016-02-05,6.7859,6.8132,6.7859,6.7949,110840,0
2016-02-08,6.8223,6.8223,6.7766,6.7766,145409,0
2016-02-09,6.7766,6.8223,6.7766,6.8223,89075,0
2016-02-10,6.8223,6.8315,6.8087,6.8223,92706,0
2016-02-11,6.8405,6.8495,6.8132,6.8132,140693,0
2016-02-12,6.8132,6.8223,6.713,6.7311,229629,0
2016-02-16,6.7311,6.7766,6.695,6.704,153546,0
2016-02-17,6.722,6.7405,6.695,6.722,107624,0
2016-02-18,6.7678,6.8132,6.7494,6.8132,254376,0
2016-02-19,6.804,6.8132,6.7766,6.7766,161034,0
2016-02-22,6.8008,6.8008,6.746,6.7731,160529,0
2016-02-23,6.7731,6.8191,6.7551,6.8191,175273,0
2016-02-24,6.8191,6.8191,6.7642,6.8101,178841,0
2016-02-25,6.8101,6.8464,6.7825,6.8374,145588,0
2016-02-26,6.8101,6.8191,6.7551,6.7551,166660,0
2016-02-29,6.7918,6.8101,6.7551,6.8008,234664,0
2016-03-01,6.8008,6.8647,6.8008,6.8008,191389,0
2016-03-02,6.8282,6.8556,6.7825,6.8556,143474,0
2016-03-03,6.8464,6.8924,6.8282,6.8924,223676,0
2016-03-04,6.8924,6.9014,6.8101,6.8101,274726,0
2016-03-07,6.8191,6.8738,6.8191,6.8647,94278,0
2016-03-08,6.8464,6.8831,6.8374,6.8647,97213,0
2016-03-09,6.8556,6.8924,6.8556,6.8924,79741,0
2016-03-10,6.8647,6.9014,6.8647,6.8738,61774,0
2016-03-11,6.8924,6.9562,6.8738,6.9197,257336,0
2016-03-14,6.9197,6.9286,6.8831,6.9286,86605,0
2016-03-15,6.9014,6.9106,6.8374,6.8374,167446,0
2016-03-16,6.8647,6.8924,6.8464,6.8924,71173,0
2016-03-17,6.9106,6.9286,6.8556,6.8831,126041,0
2016-03-18,6.9014,6.9106,6.8738,6.8924,92485,0
2016-03-21,6.9106,6.9197,6.9014,6.9014,75975,0
2016-03-22,6.9253,6.9988,6.907,6.9805,203050,0
2016-03-23,6.9624,6.9898,6.9348,6.9898,227201,0
2016-03-24,6.9805,6.9898,6.9441,6.9898,116015,0
2016-03-28,6.9805,6.9805,6.9253,6.944,100345,0
2016-03-29,6.9624,6.9624,6.9253,6.944,110933,0
2016-03-30,6.9624,6.9714,6.9348,6.944,144010,0
2016-03-31,6.9714,7.0266,6.9714,7.0266,263782,0
2016-04-01,7.0358,7.0449,6.9898,7.0175,136023,0
2016-04-04,7.0266,7.0266,7.0082,7.0082,74600,0
2016-04-05,7.0082,7.0909,7.0082,7.0909,106137,0
2016-04-06,7.0724,7.0999,7.0724,7.0999,193325,0
2016-04-07,7.1091,7.1185,7.0817,7.1091,159331,0
2016-04-08,7.1091,7.1167,7.0632,7.0909,100265,0
2016-04-11,7.0816,7.0909,7.0449,7.0541,140257,0
2016-04-12,7.0541,7.0909,7.0541,7.0816,104302,0
2016-04-13,7.0909,7.1091,7.0724,7.0816,87785,0
2016-04-14,7.0724,7.1185,7.0724,7.0909,188711,0
2016-04-15,7.1091,7.1275,7.0981,7.1275,78979,0
2016-04-18,7.1368,7.1369,7.0909,7.1185,169199,0
2016-04-19,7.1091,7.1275,7.1091,7.1185,127062,0
2016-04-20,7.1427,7.1518,7.1151,7.1336,169252,0
2016-04-21,7.1336,7.1518,7.0874,7.0966,175895,0
2016-04-22,7.1242,7.1427,7.1056,7.1151,74548,0
2016-04-25,7.1242,7.1336,7.0874,7.1151,99035,0
2016-04-26,7.1056,7.1427,7.0966,7.1427,139796,0
2016-04-27,7.1427,7.1773,7.1219,7.1518,183514,0
2016-04-28,7.1612,7.1796,7.1518,7.1796,125041,0
2016-04-29,7.1518,7.1796,7.1336,7.1703,132570,0
2016-05-02,7.1703,7.1796,7.1336,7.1336,125441,0
2016-05-03,7.1518,7.1888,7.1427,7.1703,96758,0
2016-05-04,7.1703,7.1888,7.1692,7.1796,121787,0
2016-05-05,7.1796,7.2256,7.1796,7.2256,63853,0
2016-05-06,7.2072,7.2256,7.204,7.2256,102443,0
2016-05-09,7.2256,7.2812,7.2256,7.2812,98501,0
2016-05-10,7.2812,7.2903,7.2532,7.2532,172753,0
2016-05-11,7.2718,7.318,7.2628,7.318,184039,0
2016-05-12,7.3089,7.3459,7.2718,7.2718,186051,0
2016-05-13,7.318,7.3643,7.2995,7.318,181714,0
2016-05-16,7.2995,7.3546,7.2995,7.2995,112906,0
2016-05-17,7.3273,7.3505,7.2812,7.318,151695,0
2016-05-18,7.318,7.3459,7.2532,7.2532,297580,0
2016-05-19,7.2532,7.2718,7.0874,7.0874,413694,0
2016-05-20,7.1581,7.1952,7.1118,7.1487,179593,0
2016-05-23,7.1765,7.2321,7.1581,7.1581,143063,0
2016-05-24,7.2137,7.2321,7.1858,7.2321,72078,0
2016-05-25,7.2506,7.2506,7.2043,7.2321,162607,0
2016-05-26,7.2417,7.3066,7.2321,7.3066,130157,0
2016-05-27,7.3155,7.3155,7.223,7.223,199177,0
2016-05-31,7.2417,7.2417,7.1487,7.1673,175868,0
2016-06-01,7.2137,7.2785,7.1858,7.223,187420,0
2016-06-02,7.2692,7.3621,7.2417,7.3621,295099,0
2016-06-03,7.3901,7.4363,7.3251,7.3714,164445,0
2016-06-06,7.3714,7.4175,7.3714,7.3901,89514,0
2016-06-07,7.3989,7.4175,7.3621,7.3805,85715,0
2016-06-08,7.3526,7.4085,7.3436,7.4085,75467,0
2016-06-09,7.3901,7.4175,7.334,7.334,150636,0
2016-06-10,7.3714,7.4175,7.3604,7.3989,108501,0
2016-06-13,7.3989,7.4363,7.3989,7.4175,115127,0
2016-06-14,7.4085,7.4548,7.3901,7.3901,104423,0
2016-06-15,7.4269,7.4363,7.3621,7.3804,98980,0
2016-06-16,7.4085,7.4639,7.3805,7.3901,95348,0
2016-06-17,7.4175,7.4363,7.3805,7.3989,81375,0
2016-06-20,7.4085,7.4257,7.3621,7.3714,103048,0
2016-06-21,7.3621,7.4734,7.3621,7.4734,121672,0
2016-06-22,7.4699,7.4885,7.4328,7.4699,144614,0
2016-06-23,7.4885,7.4977,7.4418,7.4418,154485,0
2016-06-24,7.4977,7.5537,7.4328,7.4885,188754,0
2016-06-27,7.5257,7.5352,7.4514,7.4977,201238,0
2016-06-28,7.5165,7.5257,7.4699,7.4699,128922,0
2016-06-29,7.4699,7.5071,7.4699,7.4699,184730,0
2016-06-30,7.4977,7.5257,7.4604,7.4885,113260,0
2016-07-01,7.5257,7.5444,7.5071,7.5352,114081,0
2016-07-05,7.5537,7.5537,7.5165,7.5165,108320,0
2016-07-06,7.5444,7.5537,7.4885,7.4977,180110,0
2016-07-07,7.5165,7.563,7.5165,7.5257,241167,0
2016-07-08,7.563,7.5909,7.5257,7.5257,111046,0
2016-07-11,7.563,7.5816,7.5071,7.5352,122492,0
2016-07-12,7.5257,7.5537,7.4232,7.4328,185787,0
2016-07-13,7.4141,7.4513,7.2651,7.2651,952482,0
2016-07-14,7.2651,7.2741,7.0787,7.0787,740315,0
2016-07-15,7.116,7.2651,7.116,7.2651,229929,0
2016-07-18,7.3023,7.3862,7.3023,7.3676,188790,0
2016-07-19,7.3763,7.4047,7.2185,7.4047,204492,0
2016-07-20,7.4108,7.4384,7.3921,7.4293,102996,0
2016-07-21,7.4197,7.448,7.4108,7.448,112012,0
2016-07-22,7.4197,7.4854,7.4108,7.4384,169668,0
2016-07-25,7.4293,7.4668,7.3729,7.3825,96082,0
2016-07-26,7.4197,7.4668,7.4108,7.4668,161240,0
2016-07-27,7.4854,7.4854,7.4668,7.4854,70756,0
2016-07-28,7.4854,7.4854,7.4384,7.4668,81553,0
2016-07-29,7.476,7.504,7.476,7.4854,104401,0
2016-08-01,7.4948,7.4948,7.4108,7.4293,147719,0
2016-08-02,7.4197,7.4293,7.3639,7.3825,167744,0
2016-08-03,7.3825,7.476,7.3825,7.476,156155,0
2016-08-04,7.4854,7.4948,7.448,7.476,94879,0
2016-08-05,7.4854,7.4948,7.4384,7.4384,112191,0
2016-08-08,7.4574,7.476,7.4293,7.4574,83710,0
2016-08-09,7.4668,7.4668,7.448,7.448,120651,0
2016-08-10,7.4668,7.476,7.4011,7.448,140517,0
2016-08-11,7.4293,7.4668,7.4293,7.4574,114231,0
2016-08-12,7.4668,7.4668,7.448,7.4668,113904,0
2016-08-15,7.504,7.504,7.4108,7.4293,183312,0
2016-08-16,7.4574,7.4668,7.4293,7.448,118120,0
2016-08-17,7.4668,7.4854,7.448,7.4854,224092,0
2016-08-18,7.504,7.5322,7.4948,7.5136,135317,0
2016-08-19,7.5228,7.5416,7.504,7.504,92679,0
2016-08-22,7.557,7.5665,7.5204,7.5665,102644,0
2016-08-23,7.5758,7.5853,7.5477,7.5665,81506,0
2016-08-24,7.5665,7.5665,7.5195,7.5195,105692,0
2016-08-25,7.5382,7.5476,7.4817,7.4817,112736,0
2016-08-26,7.5006,7.5099,7.4442,7.5006,163454,0
2016-08-29,7.4913,7.5287,7.4817,7.51,108276,0
2016-08-30,7.51,7.51,7.4067,7.4442,180473,0
2016-08-31,7.4725,7.5006,7.4442,7.4902,167475,0
2016-09-01,7.4913,7.5195,7.4726,7.5006,114329,0
2016-09-02,7.51,7.5139,7.4913,7.4913,96130,0
2016-09-06,7.4725,7.5758,7.4725,7.557,191984,0
2016-09-07,7.5382,7.557,7.4817,7.4817,159355,0
2016-09-08,7.5006,7.5476,7.5006,7.5476,115567,0
2016-09-09,7.5195,7.5195,7.3596,7.3782,285790,0
2016-09-12,7.3782,7.4067,7.3222,7.3409,232841,0
2016-09-13,7.3504,7.3971,7.3071,7.3692,167341,0
2016-09-14,7.3692,7.4817,7.3425,7.4817,208393,0
2016-09-15,7.4725,7.4725,7.4067,7.4255,202970,0
2016-09-16,7.4442,7.4442,7.3879,7.4255,68544,0
2016-09-19,7.3782,7.4442,7.3782,7.4442,154417,0
2016-09-20,7.4159,7.4442,7.4159,7.4159,56723,0
2016-09-21,7.4128,7.4596,7.3937,7.4596,82372,0
2016-09-22,7.4692,7.5543,7.4504,7.5447,133509,0
2016-09-23,7.5353,7.5542,7.5069,7.5353,62812,0
2016-09-26,7.5258,7.573,7.5211,7.5636,65262,0
2016-09-27,7.5636,7.6014,7.5449,7.573,63482,0
2016-09-28,7.5919,7.6298,7.573,7.6203,96238,0
2016-09-29,7.5636,7.573,7.4975,7.4975,113667,0
2016-09-30,7.5165,7.5447,7.4881,7.5258,67065,0
2016-10-03,7.5069,7.5353,7.4692,7.4975,64431,0
2016-10-04,7.4975,7.5164,7.3937,7.403,122075,0
2016-10-05,7.4504,7.4787,7.3746,7.3843,94827,0
2016-10-06,7.3843,7.4787,7.3746,7.4787,193334,0
2016-10-07,7.4407,7.4596,7.4219,7.4219,60812,0
2016-10-10,7.4316,7.4787,7.4219,7.4787,41948,0
2016-10-11,7.4692,7.4692,7.4219,7.4316,46994,0
2016-10-12,7.4407,7.4444,7.3843,7.3937,131602,0
2016-10-13,7.3937,7.4128,7.3181,7.3276,171263,0
2016-10-14,7.3181,7.3369,7.1576,7.1576,327279,0
2016-10-17,7.1388,7.1954,7.0821,7.0916,200718,0
2016-10-18,7.1198,7.2238,7.0631,7.167,213044,0
2016-10-19,7.2331,7.3655,7.2143,7.3369,232571,0
2016-10-20,7.3808,7.3808,7.2386,7.2672,119755,0
2016-10-21,7.3051,7.3333,7.2782,7.3241,119083,0
2016-10-24,7.3523,7.3523,7.2764,7.2764,87877,0
2016-10-25,7.2764,7.3144,7.248,7.2764,94990,0
2016-10-26,7.2764,7.2954,7.2006,7.2101,155550,0
2016-10-27,7.1818,7.2006,7.1154,7.1154,147279,0
2016-10-28,7.1057,7.1532,7.0869,7.0869,113722,0
2016-10-31,7.1154,7.1154,7.0679,7.0963,89467,0
2016-11-01,7.0963,7.0963,7.0584,7.0869,184837,0
2016-11-02,7.0963,7.1627,7.0963,7.1627,98346,0
2016-11-03,7.1721,7.1818,7.1248,7.1721,61005,0
2016-11-04,7.1912,7.1912,7.1438,7.1438,39263,0
2016-11-07,7.1818,7.2006,7.1344,7.1344,90807,0
2016-11-08,7.1438,7.1949,7.1248,7.1248,62081,0
2016-11-09,7.0963,7.1438,7.0489,7.0489,126364,0
2016-11-10,7.0204,7.0393,6.8119,6.8308,489242,0
2016-11-11,6.7832,6.8875,6.7547,6.7832,160892,0
2016-11-14,6.7359,6.7547,6.6125,6.6503,493654,0
2016-11-15,6.6219,6.8021,6.6219,6.7735,362326,0
2016-11-16,6.8119,6.8875,6.7359,6.7454,123254,0
2016-11-17,6.7359,6.7643,6.6409,6.6694,321957,0
2016-11-18,6.7359,6.7719,6.6694,6.7264,205070,0
2016-11-21,6.7107,6.7585,6.7012,6.7204,107619,0
2016-11-22,6.7682,6.7711,6.7297,6.7682,138602,0
2016-11-23,6.7297,6.7297,6.7107,6.7107,86280,0
2016-11-25,6.7012,6.7194,6.6726,6.6726,79273,0
2016-11-28,6.7012,6.7682,6.7012,6.7488,126428,0
2016-11-29,6.7585,6.7682,6.7107,6.7107,110460,0
2016-11-30,6.6917,6.825,6.6726,6.8061,400079,0
2016-12-01,6.7774,6.7965,6.7012,6.7012,137895,0
2016-12-02,6.6917,6.7012,6.6726,6.6823,206919,0
2016-12-05,6.6726,6.7297,6.644,6.6631,232359,0
2016-12-06,6.644,6.7394,6.644,6.7394,224750,0
2016-12-07,6.7682,6.8347,6.7585,6.8061,279865,0
2016-12-08,6.7682,6.911,6.7488,6.7682,315301,0
2016-12-09,6.7204,6.7662,6.7012,6.7585,180640,0
2016-12-12,6.7204,6.7394,6.7012,6.7012,151319,0
2016-12-13,6.7682,6.8538,6.7297,6.8538,250003,0
2016-12-14,6.8347,6.892,6.8285,6.8824,207499,0
2016-12-15,6.8442,6.8538,6.7774,6.825,208660,0
2016-12-16,6.8728,6.8728,6.7965,6.825,176548,0
2016-12-19,6.8157,6.8538,6.8157,6.8538,66908,0
2016-12-20,6.8347,6.8538,6.7872,6.8538,125175,0
2016-12-21,6.8381,6.8477,6.7997,6.7997,172347,0
2016-12-22,6.8381,6.8381,6.7616,6.7616,158619,0
2016-12-23,6.7806,6.7997,6.7425,6.7712,179523,0
2016-12-27,6.7806,6.7904,6.7042,6.7136,295581,0
2016-12-28,6.7136,6.7517,6.7042,6.7517,139257,0
2016-12-29,6.7517,6.8096,6.7517,6.7616,229282,0
2016-12-30,6.7616,6.7904,6.7426,6.7712,266203,0
2017-01-03,6.7806,6.9242,6.7806,6.9052,231224,0
2017-01-04,6.9148,6.9436,6.9052,6.9436,88143,0
2017-01-05,6.9436,6.953,6.915,6.934,86079,0
2017-01-06,6.934,6.934,6.8669,6.8764,77817,0
2017-01-09,6.9242,7.0968,6.7997,6.9242,284230,0
2017-01-10,6.9242,6.9627,6.9242,6.953,72270,0
2017-01-11,6.9627,6.9915,6.934,6.9721,103777,0
2017-01-12,7.0008,7.0585,6.9845,7.0489,178918,0
2017-01-13,7.0106,7.0681,7.0106,7.0681,92436,0
2017-01-17,7.0681,7.0834,6.9915,7.0008,173734,0
2017-01-18,7.0008,7.0297,6.9915,7.0297,56503,0
2017-01-19,7.0297,7.0297,6.9818,7.0106,129147,0
2017-01-20,7.0141,7.0237,6.9661,7.0045,94185,0
2017-01-23,7.0045,7.043,6.9995,7.0237,87900,0
2017-01-24,6.9853,7.0237,6.9853,7.0045,82009,0
2017-01-25,6.9948,7.0237,6.9755,7.0141,96819,0
2017-01-26,6.9948,7.043,6.9853,7.0334,107080,0
2017-01-27,7.0045,7.0526,6.9853,7.0526,150539,0
2017-01-30,7.0622,7.0622,7.0237,7.0526,82228,0
2017-01-31,7.0719,7.0719,7.0237,7.0622,62856,0
2017-02-01,7.0526,7.0907,7.0181,7.0814,99797,0
2017-02-02,7.0912,7.0912,7.0334,7.043,100056,0
2017-02-03,7.0622,7.0814,7.0526,7.0814,56284,0
2017-02-06,7.0719,7.1006,7.0526,7.0526,111719,0
2017-02-07,7.0814,7.1295,7.0622,7.1295,104908,0
2017-02-08,7.1199,7.1199,7.0814,7.1104,102338,0
2017-02-09,7.0719,7.0912,7.0526,7.0622,149996,0
2017-02-10,7.0622,7.0718,7.0334,7.0334,104687,0
2017-02-13,7.0622,7.0622,7.0045,7.0045,162635,0
2017-02-14,7.043,7.0526,6.9948,7.0045,234317,0
2017-02-15,6.9853,7.1199,6.9853,7.0912,445014,0
2017-02-16,7.0719,7.1295,7.0719,7.1199,230015,0
2017-02-17,7.1104,7.1681,7.1104,7.1295,307070,0
2017-02-21,7.1332,7.1622,7.1234,7.1428,156966,0
2017-02-22,7.1428,7.1912,7.1428,7.1912,174466,0
2017-02-23,7.1912,7.2112,7.1622,7.1815,140382,0
2017-02-24,7.2007,7.2297,7.1238,7.1622,226331,0
2017-02-27,7.1815,7.1815,7.1139,7.1139,76094,0
2017-02-28,7.1428,7.1523,7.0945,7.1139,83989,0
2017-03-01,7.0945,7.1104,7.0655,7.0945,148985,0
2017-03-02,7.075,7.0945,7.0655,7.0655,79958,0
2017-03-03,7.075,7.0945,7.0462,7.0558,113910,0
2017-03-06,7.0366,7.0558,7.0366,7.0558,98066,0
2017-03-07,7.0558,7.0655,7.0268,7.0655,115474,0
2017-03-08,7.0366,7.0462,7.0172,7.0462,116073,0
2017-03-09,7.0172,7.0268,6.9399,6.9399,230757,0
2017-03-10,6.9689,6.9882,6.9205,6.9205,201236,0
2017-03-13,6.9494,6.9592,6.9301,6.9592,94060,0
2017-03-14,6.9399,6.9599,6.9301,6.9399,85524,0
2017-03-15,6.9301,7.0172,6.9205,7.0172,112946,0
2017-03-16,7.0075,7.0366,6.9689,7.0268,97402,0
2017-03-17,7.0366,7.0558,7.0172,7.0172,74490,0
2017-03-20,7.0075,7.0268,6.9977,7.0172,153633,0
2017-03-21,7.0268,7.0268,7.0075,7.0075,93454,0
2017-03-22,7.0111,7.0305,6.914,6.9334,411955,0
2017-03-23,6.9432,6.982,6.9334,6.982,328644,0
2017-03-24,6.9626,7.0111,6.9626,7.0111,201941,0
2017-03-27,7.0305,7.0597,7.0208,7.0597,100174,0
2017-03-28,7.0597,7.0597,7.0208,7.0305,97641,0
2017-03-29,7.0597,7.0597,7.0305,7.0597,104835,0
2017-03-30,7.079,7.079,7.0305,7.0694,133310,0
2017-03-31,7.0597,7.0597,7.0402,7.0498,81016,0
2017-04-03,7.0694,7.0888,7.0305,7.079,122646,0
2017-04-04,7.0984,7.0984,7.0694,7.0984,153790,0
2017-04-05,7.0984,7.1179,7.0597,7.0694,140970,0
2017-04-06,7.0888,7.1275,7.0888,7.1179,101853,0
2017-04-07,7.1374,7.147,7.1082,7.147,54853,0
2017-04-10,7.147,7.1665,7.1275,7.1568,81247,0
2017-04-11,7.1665,7.1839,7.1374,7.1761,119938,0
2017-04-12,7.1859,7.1859,7.1374,7.1665,163230,0
2017-04-13,7.1665,7.1859,7.147,7.1568,140314,0
2017-04-17,7.1665,7.1859,7.1374,7.1859,94456,0
2017-04-18,7.1956,7.2345,7.1859,7.2151,76372,0
2017-04-19,7.2151,7.2538,7.2059,7.2538,113170,0
2017-04-20,7.2575,7.2673,7.2379,7.2379,115930,0
2017-04-21,7.2379,7.2575,7.2281,7.2379,119557,0
2017-04-24,7.2379,7.2476,7.1892,7.2087,122591,0
2017-04-25,7.1892,7.2087,7.16,7.16,119035,0
2017-04-26,7.16,7.2087,7.16,7.1989,105299,0
2017-04-27,7.1989,7.2185,7.16,7.16,134686,0
2017-04-28,7.2087,7.2087,7.16,7.2087,136272,0
2017-05-01,7.1989,7.2281,7.1892,7.1989,116755,0
2017-05-02,7.2087,7.2476,7.1892,7.2476,106791,0
2017-05-03,7.2281,7.2868,7.2185,7.2834,123925,0
2017-05-04,7.2575,7.2616,7.2281,7.2281,60320,0
2017-05-05,7.2379,7.2575,7.2379,7.2575,67523,0
2017-05-08,7.2379,7.2409,7.1989,7.2281,116754,0
2017-05-09,7.2185,7.2281,7.1794,7.2281,109545,0
2017-05-10,7.2281,7.2281,7.1794,7.1989,48932,0
2017-05-11,7.1794,7.2281,7.1794,7.2281,80384,0
2017-05-12,7.2379,7.2575,7.2324,7.2379,90807,0
2017-05-15,7.2379,7.2673,7.2379,7.2673,127052,0
2017-05-16,7.2379,7.2868,7.2379,7.2868,91312,0
2017-05-17,7.2868,7.316,7.2769,7.316,74309,0
2017-05-18,7.2868,7.3062,7.2575,7.2965,63147,0
2017-05-19,7.2476,7.3061,7.2476,7.2575,90036,0
2017-05-22,7.2709,7.3199,7.2708,7.3003,93583,0
2017-05-23,7.3101,7.3296,7.3003,7.3296,90680,0
2017-05-24,7.3296,7.3492,7.3003,7.3003,41091,0
2017-05-25,7.3003,7.3115,7.2611,7.2709,94944,0
2017-05-26,7.2905,7.3492,7.2709,7.3395,167211,0
2017-05-30,7.3296,7.3689,7.3196,7.3296,73617,0
2017-05-31,7.3296,7.3786,7.3296,7.3786,70826,0
2017-06-01,7.3786,7.3982,7.3003,7.3003,181253,0
2017-06-02,7.3199,7.3596,7.2905,7.3296,237432,0
2017-06-05,7.3199,7.3395,7.3003,7.3003,75469,0
2017-06-06,7.3003,7.3296,7.3003,7.3101,93415,0
2017-06-07,7.3199,7.3492,7.3199,7.3395,60700,0
2017-06-08,7.3296,7.3492,7.3199,7.3296,92053,0
2017-06-09,7.3296,7.3395,7.3003,7.3101,85328,0
2017-06-12,7.2905,7.3199,7.2905,7.2905,91615,0
2017-06-13,7.3101,7.3209,7.2905,7.2905,111685,0
2017-06-14,7.3101,7.3395,7.3003,7.3395,130085,0
2017-06-15,7.3296,7.3689,7.3003,7.3591,112141,0
2017-06-16,7.3689,7.4081,7.3591,7.3982,90573,0
2017-06-19,7.3982,7.4081,7.3591,7.3786,117157,0
2017-06-20,7.3786,7.4473,7.3601,7.4473,112094,0
2017-06-21,7.4608,7.4733,7.4214,7.4706,64782,0
2017-06-22,7.4608,7.4804,7.451,7.4804,49949,0
2017-06-23,7.4706,7.4719,7.4411,7.4509,24786,0
2017-06-26,7.4509,7.4903,7.4214,7.4214,98646,0
2017-06-27,7.4509,7.4509,7.3919,7.4214,139776,0
2017-06-28,7.4214,7.4312,7.3919,7.3919,98738,0
2017-06-29,7.382,7.3919,7.3427,7.382,252761,0
2017-06-30,7.3919,7.4016,7.3427,7.3919,182776,0
2017-07-03,7.4016,7.4312,7.382,7.4016,74652,0
2017-07-05,7.4116,7.4214,7.3919,7.4016,71941,0
2017-07-06,7.382,7.4016,7.3624,7.3624,99358,0
2017-07-07,7.3722,7.4016,7.3427,7.3624,188116,0
2017-07-10,7.3722,7.4116,7.3722,7.3919,98178,0
2017-07-11,7.4016,7.4016,7.3722,7.382,88716,0
2017-07-12,7.4016,7.4509,7.4016,7.4214,117198,0
2017-07-13,7.4116,7.4706,7.4116,7.451,159683,0
2017-07-14,7.4706,7.4903,7.4509,7.4509,141862,0
2017-07-17,7.4706,7.4804,7.3968,7.4411,92395,0
2017-07-18,7.4312,7.4804,7.4312,7.4608,56557,0
2017-07-19,7.4706,7.4903,7.4214,7.4804,127335,0
2017-07-20,7.4706,7.5002,7.4508,7.4804,98809,0
2017-07-21,7.4804,7.5002,7.4607,7.5002,85407,0
2017-07-24,7.5002,7.5002,7.4706,7.4706,121213,0
2017-07-25,7.4804,7.4804,7.431,7.431,222792,0
2017-07-26,7.431,7.4804,7.431,7.4804,144498,0
2017-07-27,7.4804,7.4804,7.4508,7.4706,110523,0
2017-07-28,7.4706,7.5101,7.4607,7.5002,71694,0
2017-07-31,7.5298,7.5298,7.4706,7.5298,155830,0
2017-08-01,7.5298,7.5496,7.4804,7.5496,167549,0
2017-08-02,7.5397,7.5694,7.52,7.5496,99200,0
2017-08-03,7.5397,7.5595,7.52,7.52,58474,0
2017-08-04,7.52,7.5348,7.4607,7.4903,181090,0
2017-08-07,7.4903,7.52,7.4706,7.4706,44907,0
2017-08-08,7.4804,7.5101,7.4706,7.4903,85231,0
2017-08-09,7.5002,7.5101,7.4409,7.4903,135587,0
2017-08-10,7.4804,7.4804,7.431,7.4508,117555,0
2017-08-11,7.3718,7.4903,7.3718,7.4903,271033,0
2017-08-14,7.5101,7.5101,7.4706,7.4804,54559,0
2017-08-15,7.4804,7.4804,7.436,7.4607,109514,0
2017-08-16,7.4607,7.5002,7.4409,7.5002,111631,0
2017-08-17,7.4903,7.52,7.4706,7.5101,73076,0
2017-08-18,7.5002,7.5002,7.4706,7.5002,80014,0
2017-08-21,7.5101,7.5397,7.5002,7.5397,81017,0
2017-08-22,7.5397,7.5496,7.5,7.51,111832,0
2017-08-23,7.51,7.5397,7.51,7.5397,64823,0
2017-08-24,7.5397,7.5397,7.51,7.51,95261,0
2017-08-25,7.51,7.519,7.4802,7.5,122027,0
2017-08-28,7.4901,7.5397,7.4802,7.5298,109488,0
2017-08-29,7.5199,7.5596,7.5199,7.5298,110379,0
2017-08-30,7.5199,7.5695,7.5199,7.5695,125482,0
2017-08-31,7.5397,7.5695,7.5298,7.5397,108852,0
2017-09-01,7.5298,7.5518,7.5199,7.5298,172706,0
2017-09-05,7.5496,7.5596,7.5199,7.5496,128472,0
2017-09-06,7.5496,7.5794,7.5427,7.5794,92222,0
2017-09-07,7.5794,7.5893,7.5695,7.5893,88893,0
2017-09-08,7.5893,7.5893,7.5596,7.5893,142511,0
2017-09-11,7.5596,7.5893,7.5546,7.5893,100523,0
2017-09-12,7.5893,7.5992,7.5695,7.5893,87146,0
2017-09-13,7.5992,7.629,7.5794,7.629,206439,0
2017-09-14,7.629,7.6389,7.6032,7.6389,101510,0
2017-09-15,7.6389,7.6588,7.629,7.6588,73844,0
2017-09-18,7.6588,7.6588,7.5893,7.5992,74631,0
2017-09-19,7.5992,7.6191,7.5893,7.5893,84247,0
2017-09-20,7.5893,7.6045,7.51,7.51,134560,0
2017-09-21,7.5299,7.5398,7.4701,7.51,124484,0
2017-09-22,7.5199,7.5299,7.49,7.49,82852,0
2017-09-25,7.5299,7.5398,7.5101,7.5398,73443,0
2017-09-26,7.5498,7.5895,7.5498,7.5697,216211,0
2017-09-27,7.5498,7.5498,7.4502,7.51,182218,0
2017-09-28,7.51,7.5398,7.4701,7.5398,93260,0
2017-09-29,7.5498,7.5697,7.5299,7.5299,69898,0
2017-10-02,7.5598,7.5797,7.5299,7.5797,122206,0
2017-10-03,7.5598,7.5697,7.5199,7.5199,91702,0
2017-10-04,7.5498,7.5598,7.5199,7.5598,53452,0
2017-10-05,7.5498,7.5598,7.5398,7.5398,86558,0
2017-10-06,7.5199,7.5697,7.51,7.5697,141175,0
2017-10-09,7.5498,7.568,7.5299,7.5299,47893,0
2017-10-10,7.5598,7.5697,7.5199,7.5598,54206,0
2017-10-11,7.5598,7.5598,7.5299,7.5598,46911,0
2017-10-12,7.5598,7.5598,7.5199,7.5398,134892,0
2017-10-13,7.5498,7.5697,7.5398,7.5697,52985,0
2017-10-16,7.5498,7.5697,7.5398,7.5398,21838,0
2017-10-17,7.5498,7.5498,7.5,7.5,67077,0
2017-10-18,7.5,7.5299,7.4701,7.5299,67533,0
2017-10-19,7.5299,7.5498,7.51,7.5498,53727,0
2017-10-20,7.5169,7.5199,7.4801,7.5,54919,0
2017-10-23,7.51,7.52,7.49,7.52,111042,0
2017-10-24,7.52,7.53,7.27,7.45,107274,0
2017-10-25,7.43,7.43,7.39,7.39,135451,0
2017-10-26,7.4,7.42,7.33,7.33,102057,0
2017-10-27,7.33,7.36,7.32,7.35,131323,0
2017-10-30,7.37,7.43,7.37,7.39,105971,0
2017-10-31,7.39,7.43,7.39,7.43,49280,0
2017-11-01,7.44,7.46,7.41,7.45,80283,0
2017-11-02,7.45,7.47,7.41,7.47,80984,0
2017-11-03,7.43,7.46,7.4101,7.45,54386,0
2017-11-06,7.44,7.45,7.41,7.45,85279,0
2017-11-07,7.44,7.49,7.44,7.49,73727,0
2017-11-08,7.47,7.53,7.47,7.53,89300,0
2017-11-09,7.52,7.53,7.47,7.53,60259,0
2017-11-10,7.47,7.51,7.47,7.49,89642,0
