Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.2256,5.2458,5.1518,5.2256,126573,0
2005-02-28,5.2158,5.2158,5.132,5.1912,179114,0
2005-03-01,5.0973,5.1421,5.0876,5.1126,140160,0
2005-03-02,5.1126,5.1126,5.0137,5.0387,250308,0
2005-03-03,5.0088,5.0876,5.0088,5.0286,175052,0
2005-03-04,5.0286,5.0431,4.9792,4.9894,225765,0
2005-03-07,4.999,4.999,4.9546,4.994,260863,0
2005-03-08,4.994,5.0137,4.9744,5.0137,143812,0
2005-03-09,5.0188,5.0431,4.9843,5.0137,135702,0
2005-03-10,5.0331,5.0387,4.9347,4.994,197976,0
2005-03-11,5.0236,5.0631,4.9894,5.004,105479,0
2005-03-14,5.0236,5.0485,4.9689,5.0188,136111,0
2005-03-15,5.0531,5.1368,5.0485,5.068,157609,0
2005-03-16,5.068,5.1171,4.9201,4.9397,136513,0
2005-03-17,4.9102,4.9201,4.6885,4.7619,397370,0
2005-03-18,4.7423,4.9102,4.7423,4.8759,195135,0
2005-03-21,4.8708,5.0137,4.8561,4.8804,197780,0
2005-03-22,4.8804,4.9792,4.8263,4.9247,96148,0
2005-03-23,4.8804,4.9595,4.7522,4.9004,175861,0
2005-03-24,4.9397,4.9894,4.9151,4.9546,97161,0
2005-03-28,4.9744,5.0137,4.7328,4.8021,182554,0
2005-03-29,4.7328,4.8365,4.7034,4.7522,88230,0
2005-03-30,4.7376,4.7722,4.6734,4.7675,125359,0
2005-03-31,4.7675,4.8609,4.7522,4.8561,73634,0
2005-04-01,4.8365,5.004,4.8365,4.9051,93716,0
2005-04-04,4.9496,4.9744,4.8163,4.8213,105886,0
2005-04-05,4.8121,4.8163,4.7078,4.7078,152127,0
2005-04-06,4.7078,4.7423,4.6981,4.7078,147870,0
2005-04-07,4.7133,5.2551,4.7133,4.8263,402844,0
2005-04-08,4.8512,4.8512,4.7774,4.8411,53756,0
2005-04-11,4.9151,4.9201,4.7722,4.8263,117245,0
2005-04-12,4.8708,4.9496,4.8411,4.9496,105279,0
2005-04-13,4.9595,5.132,4.9546,5.0188,141178,0
2005-04-14,5.0331,5.0485,4.9546,5.0137,64700,0
2005-04-15,4.9689,5.0137,4.9151,5.0088,124345,0
2005-04-18,4.9595,5.0331,4.9496,4.999,130217,0
2005-04-19,4.9004,5.0236,4.9004,5.004,112980,0
2005-04-20,5.1073,5.1073,5.004,5.068,139763,0
2005-04-21,5.068,5.1026,5.0236,5.0876,94726,0
2005-04-22,5.0927,5.0973,5.004,5.0778,121103,0
2005-04-25,5.0778,5.1666,4.999,5.0778,88033,0
2005-04-26,5.0331,5.1368,5.0236,5.1224,136919,0
2005-04-27,5.132,5.2209,5.1073,5.1713,97974,0
2005-04-28,5.1518,5.2357,5.1126,5.2108,83777,0
2005-04-29,5.1368,5.201,5.0485,5.0631,92290,0
2005-05-02,4.9843,5.0188,4.9347,5.0188,138743,0
2005-05-03,4.9843,5.068,4.9595,5.0137,60853,0
2005-05-04,4.9894,5.0582,4.9646,5.0431,65112,0
2005-05-05,5.0387,5.0876,4.9595,5.0876,96148,0
2005-05-06,5.1224,5.1224,4.9595,5.0387,121298,0
2005-05-09,5.0286,5.0631,4.9744,5.0431,93314,0
2005-05-10,5.0631,5.0631,4.9792,5.004,137529,0
2005-05-11,5.0331,5.0582,4.994,5.0485,66940,0
2005-05-12,5.0631,5.0829,4.9843,5.0582,78913,0
2005-05-13,5.0876,5.0927,5.0088,5.0778,63483,0
2005-05-16,5.0778,5.1073,5.0431,5.0431,94726,0
2005-05-17,5.0331,5.068,5.0331,5.0387,82965,0
2005-05-18,5.0778,5.1126,5.0485,5.0829,137729,0
2005-05-19,5.1171,5.2158,5.0927,5.147,140981,0
2005-05-20,5.1619,5.2256,5.0973,5.2158,118663,0
2005-05-23,5.2357,5.2702,5.1619,5.2256,130021,0
2005-05-24,5.2652,5.3442,5.2256,5.2848,208313,0
2005-05-25,5.2997,5.3144,5.1126,5.2601,188042,0
2005-05-26,5.2702,5.2702,5.1421,5.2309,130021,0
2005-05-27,5.25,5.3144,5.1861,5.2652,95536,0
2005-05-31,5.4919,5.4919,5.2652,5.3194,268363,0
2005-06-01,5.3539,5.3636,5.2256,5.2848,182150,0
2005-06-02,5.3194,5.3194,5.2848,5.3046,92699,0
2005-06-03,5.3094,5.3342,5.2309,5.2997,157609,0
2005-06-06,5.3046,5.3342,5.2702,5.3342,66734,0
2005-06-07,5.3539,5.3539,5.3046,5.3442,99791,0
2005-06-08,5.3094,5.339,5.2256,5.2551,100005,0
2005-06-09,5.2848,5.3144,5.2551,5.3144,92899,0
2005-06-10,5.3442,5.3487,5.2702,5.3144,145027,0
2005-06-13,5.3144,5.3194,5.1958,5.2357,185193,0
2005-06-14,5.2357,5.275,5.1713,5.2357,126984,0
2005-06-15,5.2702,5.275,5.1766,5.2158,112980,0
2005-06-16,5.1861,5.2403,5.1619,5.201,88230,0
2005-06-17,5.2458,5.3144,5.2458,5.3144,112783,0
2005-06-20,5.2848,5.3442,5.2848,5.3442,120688,0
2005-06-21,5.3442,5.3487,5.2256,5.2551,136716,0
2005-06-22,5.2799,5.3294,5.2551,5.3094,160038,0
2005-06-23,5.3342,5.3834,5.2897,5.3442,109945,0
2005-06-24,5.3636,5.4427,5.3242,5.3487,113191,0
2005-06-27,5.3442,5.4178,5.3442,5.3834,139763,0
2005-06-28,5.3834,5.3934,5.1861,5.2209,184595,0
2005-06-29,5.2357,5.2458,5.1171,5.1368,96354,0
2005-06-30,5.1073,5.1958,5.068,5.147,156594,0
2005-07-01,5.1958,5.201,5.132,5.1958,87223,0
2005-07-05,5.206,5.2158,5.1171,5.1666,71801,0
2005-07-06,5.1518,5.2897,5.132,5.25,102237,0
2005-07-07,5.2551,5.3144,5.25,5.3046,77687,0
2005-07-08,5.3144,5.3194,5.2357,5.2848,68359,0
2005-07-11,5.3294,5.3738,5.2601,5.2897,121498,0
2005-07-12,5.3487,5.3834,5.2848,5.3834,160451,0
2005-07-13,5.3834,5.4178,5.3194,5.3785,143619,0
2005-07-14,5.4084,5.4129,5.3294,5.3294,123125,0
2005-07-15,5.3194,5.3738,5.2848,5.3539,144828,0
2005-07-18,5.3342,5.3636,5.3144,5.3539,81744,0
2005-07-19,5.3442,5.3834,5.3342,5.3785,120488,0
2005-07-20,5.3442,5.3785,5.3342,5.339,77280,0
2005-07-21,5.2997,5.3636,5.2997,5.3144,59835,0
2005-07-22,5.3294,5.3834,5.3194,5.3539,85197,0
2005-07-25,5.3636,5.3687,5.1958,5.2652,186207,0
2005-07-26,5.2256,5.3442,5.2256,5.2897,131846,0
2005-07-27,5.2997,5.3442,5.2799,5.2897,113392,0
2005-07-28,5.3342,5.3442,5.2848,5.2997,76880,0
2005-07-29,5.2848,5.3342,5.2799,5.2799,95132,0
2005-08-01,5.3046,5.3294,5.2652,5.2897,115623,0
2005-08-02,5.3294,5.3294,5.2799,5.2897,120078,0
2005-08-03,5.2897,5.3046,5.2458,5.2551,116632,0
2005-08-04,5.2209,5.2458,5.206,5.2357,119687,0
2005-08-05,5.2158,5.25,5.1958,5.1958,114404,0
2005-08-08,5.2256,5.2309,5.1518,5.1518,58619,0
2005-08-09,5.1271,5.201,5.1171,5.1619,107303,0
2005-08-10,5.201,5.2357,5.1666,5.2309,79513,0
2005-08-11,5.2403,5.3194,5.2309,5.3046,102844,0
2005-08-12,5.3094,5.3636,5.2799,5.3194,90462,0
2005-08-15,5.3094,5.3589,5.2848,5.2997,68961,0
2005-08-16,5.339,5.3442,5.2403,5.2458,85808,0
2005-08-17,5.2209,5.25,5.1958,5.206,89049,0
2005-08-18,5.1958,5.2601,5.1912,5.2601,54775,0
2005-08-19,5.2551,5.3094,5.2209,5.3094,75057,0
2005-08-22,5.2799,5.2997,5.1912,5.2209,188843,0
2005-08-23,5.2309,5.2551,5.201,5.2357,98783,0
2005-08-24,5.25,5.2702,5.1811,5.1958,86616,0
2005-08-25,5.1958,5.2256,5.1713,5.1958,146251,0
2005-08-26,5.1958,5.2256,5.1766,5.2256,75456,0
2005-08-29,5.201,5.2256,5.1766,5.1912,49088,0
2005-08-30,5.206,5.2256,5.1368,5.1912,124952,0
2005-08-31,5.206,5.2799,5.1766,5.275,136312,0
2005-09-01,5.275,5.275,5.206,5.2158,101223,0
2005-09-02,5.2209,5.2458,5.201,5.2309,123530,0
2005-09-06,5.2108,5.25,5.201,5.201,63483,0
2005-09-07,5.2108,5.2256,5.1861,5.2256,110761,0
2005-09-08,5.2309,5.2551,5.2158,5.2551,68155,0
2005-09-09,5.2601,5.2997,5.2458,5.2997,82354,0
2005-09-12,5.275,5.3194,5.25,5.25,80122,0
2005-09-13,5.2309,5.25,5.2209,5.2256,97774,0
2005-09-14,5.2209,5.3342,5.2209,5.3342,98377,0
2005-09-15,5.2848,5.3294,5.2357,5.2458,107303,0
2005-09-16,5.2848,5.3194,5.2209,5.2357,189259,0
2005-09-19,5.2209,5.2458,5.1958,5.2458,124952,0
2005-09-20,5.1958,5.2158,5.1666,5.2158,137123,0
2005-09-21,5.2256,5.2256,5.1619,5.1912,102237,0
2005-09-22,5.1713,5.2309,5.1224,5.2256,82965,0
2005-09-23,5.2357,5.2458,5.1619,5.1912,89858,0
2005-09-26,5.2256,5.2652,5.1766,5.2309,96760,0
2005-09-27,5.2357,5.3342,5.1912,5.3342,110345,0
2005-09-28,5.2551,5.3636,5.2551,5.3342,134675,0
2005-09-29,5.3539,5.3636,5.2799,5.3144,141382,0
2005-09-30,5.3539,5.3785,5.2848,5.2848,128807,0
2005-10-03,5.3294,5.3539,5.2256,5.2309,107303,0
2005-10-04,5.275,5.2799,5.1713,5.1861,127585,0
2005-10-05,5.1713,5.2256,5.1518,5.1912,65313,0
2005-10-06,5.2158,5.2357,5.1912,5.1958,72624,0
2005-10-07,5.2403,5.2799,5.206,5.2799,80122,0
2005-10-10,5.3144,5.3294,5.2403,5.2601,54974,0
2005-10-11,5.25,5.3094,5.2108,5.2897,60853,0
2005-10-12,5.2458,5.2997,5.1958,5.2551,92290,0
2005-10-13,5.275,5.2799,5.1958,5.2357,89049,0
2005-10-14,5.201,5.2256,5.1271,5.1568,163290,0
2005-10-17,5.1518,5.2209,5.068,5.1958,163290,0
2005-10-18,5.1518,5.1518,5.0725,5.1126,113590,0
2005-10-19,5.0876,5.2309,5.0778,5.2309,77687,0
2005-10-20,5.1619,5.2551,5.1518,5.1958,70995,0
2005-10-21,5.1713,5.25,5.1568,5.1713,87629,0
2005-10-24,5.1713,5.3094,5.132,5.2357,131434,0
2005-10-25,5.2357,5.3194,5.2357,5.3194,108717,0
2005-10-26,5.3342,5.3636,5.2799,5.3294,123738,0
2005-10-27,5.3738,5.3834,5.3094,5.3242,126171,0
2005-10-28,5.3687,5.3687,5.3194,5.3636,133673,0
2005-10-31,5.4623,5.4623,5.3738,5.403,198581,0
2005-11-01,5.4229,5.428,5.3589,5.403,134890,0
2005-11-02,5.403,5.482,5.3687,5.3834,168762,0
2005-11-03,5.3834,5.4671,5.3442,5.3834,92090,0
2005-11-04,5.403,5.4178,5.3442,5.3982,98377,0
2005-11-07,5.4178,5.4378,5.3884,5.4229,136716,0
2005-11-08,5.4623,5.4774,5.3738,5.4671,167140,0
2005-11-09,5.428,5.482,5.428,5.4427,120488,0
2005-11-10,5.3834,5.4129,5.2897,5.3738,138341,0
2005-11-11,5.3738,5.4129,5.3194,5.3687,165522,0
2005-11-14,5.4084,5.4573,5.3442,5.3687,151527,0
2005-11-15,5.3589,5.3738,5.2799,5.2799,170589,0
2005-11-16,5.2799,5.3144,5.2309,5.25,168762,0
2005-11-17,5.3194,5.3194,5.1958,5.2256,142596,0
2005-11-18,5.1958,5.339,5.1766,5.206,138541,0
2005-11-21,4.994,5.1126,4.994,5.0431,588648,0
2005-11-22,5.0236,5.0876,4.7967,4.8857,547474,0
2005-11-23,4.8462,4.8759,4.5652,4.6782,857835,0
2005-11-25,4.6093,4.7475,4.6093,4.7376,291484,0
2005-11-28,4.6933,4.718,4.6592,4.6981,369585,0
2005-11-29,4.6592,4.6981,4.6443,4.6689,263290,0
2005-11-30,4.6535,4.6981,4.6443,4.6734,288439,0
2005-12-01,4.6633,4.7619,4.6535,4.7328,210148,0
2005-12-02,4.7034,4.7722,4.6885,4.7675,145640,0
2005-12-05,4.7278,4.7522,4.7078,4.7078,236303,0
2005-12-06,4.7078,4.7722,4.7078,4.7423,216440,0
2005-12-07,4.7576,4.7675,4.6885,4.7034,126171,0
2005-12-08,4.6933,4.7078,4.6492,4.6535,180123,0
2005-12-09,4.6492,4.6885,4.6242,4.6535,228608,0
2005-12-12,4.6242,4.6391,4.57,4.6045,331639,0
2005-12-13,4.5599,4.5992,4.5205,4.5847,297776,0
2005-12-14,4.5306,4.5747,4.4765,4.5258,264105,0
2005-12-15,4.5008,4.5847,4.5008,4.5357,241387,0
2005-12-16,4.5158,4.6291,4.4963,4.6193,221303,0
2005-12-19,4.6093,4.6193,4.5059,4.5059,133065,0
2005-12-20,4.4911,4.5404,4.4765,4.5357,182554,0
2005-12-21,4.5008,4.5357,4.4963,4.511,145849,0
2005-12-22,4.5059,4.5357,4.5059,4.5205,162879,0
2005-12-23,4.5158,4.5803,4.5158,4.5803,155989,0
2005-12-27,4.5652,4.5992,4.5205,4.5599,144828,0
2005-12-28,4.5205,4.5503,4.5205,4.5404,133474,0
2005-12-29,4.5205,4.5503,4.4423,4.4714,226373,0
2005-12-30,4.4563,4.4911,4.4321,4.4615,312171,0
2006-01-03,4.4321,4.4423,4.3628,4.4123,285603,0
2006-01-04,4.378,4.4714,4.3585,4.4123,251324,0
2006-01-05,4.378,4.5158,4.378,4.4963,227996,0
2006-01-06,4.5599,4.6391,4.5456,4.6144,274647,0
2006-01-09,4.6592,4.718,4.6193,4.7034,250107,0
2006-01-10,4.6782,4.7034,4.6443,4.6933,157006,0
2006-01-11,4.6835,4.7423,4.6835,4.7376,129615,0
2006-01-12,4.7133,4.8462,4.6981,4.8213,171811,0
2006-01-13,4.8213,4.8314,4.7522,4.8314,156183,0
2006-01-17,4.8512,4.8759,4.787,4.8411,187019,0
2006-01-18,4.8759,4.8804,4.8365,4.8609,122314,0
2006-01-19,4.8462,4.8759,4.8163,4.8561,121298,0
2006-01-20,4.8759,4.8759,4.787,4.8411,121498,0
2006-01-23,4.8759,4.8804,4.8365,4.8561,159638,0
2006-01-24,4.8759,4.9347,4.8561,4.9347,198581,0
2006-01-25,4.9792,4.999,4.8411,4.9843,101834,0
2006-01-26,5.0088,5.0188,4.8609,4.9004,138137,0
2006-01-27,4.9397,4.9397,4.8365,4.9347,95946,0
2006-01-30,4.9201,5.0236,4.8759,4.9347,157207,0
2006-01-31,4.8759,4.9201,4.8708,4.8904,93919,0
2006-02-01,4.8804,4.9595,4.8804,4.8804,95132,0
2006-02-02,4.9247,4.9247,4.8759,4.9004,99791,0
2006-02-03,4.8857,4.9546,4.8759,4.9546,74229,0
2006-02-06,4.9595,4.9595,4.8904,4.9201,121912,0
2006-02-07,4.8759,4.9004,4.8462,4.8462,77088,0
2006-02-08,4.8759,4.9151,4.7133,4.7278,200612,0
2006-02-09,4.6885,4.7576,4.6835,4.7278,105886,0
2006-02-10,4.6981,4.7619,4.6933,4.7576,104457,0
2006-02-13,4.7522,4.8263,4.7278,4.8021,83371,0
2006-02-14,4.8512,4.8512,4.6981,4.7423,115415,0
2006-02-15,4.7133,4.7675,4.6592,4.7078,95946,0
2006-02-16,4.7078,4.7278,4.6443,4.6535,143211,0
2006-02-17,4.6291,4.7278,4.6291,4.718,160856,0
2006-02-21,4.7675,4.9004,4.7576,4.8857,262279,0
2006-02-22,4.9051,4.994,4.9004,4.9894,198389,0
2006-02-23,4.999,5.0531,4.9894,5.0236,243004,0
2006-02-24,5.0236,5.0582,4.9689,5.0236,173428,0
2006-02-27,5.068,5.0829,5.0236,5.0531,304876,0
2006-02-28,5.0631,5.068,5.0286,5.0485,120688,0
2006-03-01,5.004,5.0582,4.9843,4.9843,160038,0
2006-03-02,5.0236,5.068,4.9894,5.0631,140981,0
2006-03-03,5.068,5.1368,5.0485,5.1368,117847,0
2006-03-06,5.1666,5.1666,4.999,5.0286,215218,0
2006-03-07,5.004,5.0137,4.8609,4.9102,183567,0
2006-03-08,4.8561,4.8561,4.7722,4.8163,150708,0
2006-03-09,4.8163,4.9595,4.7522,4.8512,150517,0
2006-03-10,4.8163,4.9247,4.8163,4.8708,130428,0
2006-03-13,4.9744,5.0088,4.9102,5.0088,119476,0
2006-03-14,5.0331,5.0485,4.994,5.0188,114807,0
2006-03-15,5.0188,5.0387,4.999,5.0286,89858,0
2006-03-16,5.0236,5.1224,4.9894,5.1224,120898,0
2006-03-17,5.068,5.1073,5.004,5.0188,140160,0
2006-03-20,4.9894,5.1271,4.9894,5.1171,112783,0
2006-03-21,5.1171,5.1271,5.004,5.0531,78913,0
2006-03-22,5.0485,5.0531,4.9894,5.0286,92290,0
2006-03-23,5.0582,5.0631,4.994,5.0286,78095,0
2006-03-24,5.0485,5.0531,5.0088,5.0236,78696,0
2006-03-27,5.0582,5.0876,5.0188,5.0188,125359,0
2006-03-28,5.0331,5.0778,5.0188,5.0631,51118,0
2006-03-29,5.0725,5.0778,5.0088,5.0188,52944,0
2006-03-30,5.0188,5.0631,4.9894,5.0331,84382,0
2006-03-31,4.9894,5.0531,4.9843,5.0286,92498,0
2006-04-03,4.9894,5.0188,4.9595,4.9595,99595,0
2006-04-04,4.999,4.999,4.8708,4.9051,93105,0
2006-04-05,4.8609,4.9347,4.8411,4.8759,93105,0
2006-04-06,4.9004,4.9546,4.8163,4.9004,121103,0
2006-04-07,4.8263,4.8658,4.806,4.8163,81137,0
2006-04-10,4.787,4.8365,4.6981,4.7522,156594,0
2006-04-11,4.7278,4.7722,4.7034,4.7423,71200,0
2006-04-12,4.6885,4.787,4.6633,4.7475,96760,0
2006-04-13,4.787,4.787,4.6782,4.7675,111762,0
2006-04-17,4.8658,4.8904,4.7967,4.8411,135093,0
2006-04-18,4.7576,4.8411,4.7423,4.8411,116238,0
2006-04-19,4.8411,4.8411,4.7278,4.7722,116024,0
2006-04-20,4.7328,4.7576,4.6689,4.7133,174045,0
2006-04-21,4.6835,4.7816,4.6782,4.7816,86215,0
2006-04-24,4.7722,4.7917,4.6835,4.7522,132059,0
2006-04-25,4.7376,4.7619,4.6782,4.7078,100609,0
2006-04-26,4.718,4.7475,4.6782,4.7078,105681,0
2006-04-27,4.6933,4.7475,4.6885,4.7278,101631,0
2006-04-28,4.6981,4.7774,4.6885,4.7722,125751,0
2006-05-01,4.787,4.8512,4.7722,4.8411,94525,0
2006-05-02,4.8163,4.8561,4.7967,4.8263,88230,0
2006-05-03,4.7816,4.8213,4.718,4.7774,119069,0
2006-05-04,4.7774,4.8462,4.7576,4.7967,124543,0
2006-05-05,4.787,4.8512,4.7816,4.8121,71602,0
2006-05-08,4.8462,4.9051,4.8021,4.8263,97974,0
2006-05-09,4.8708,4.9201,4.8365,4.9201,94935,0
2006-05-10,5.004,5.0088,4.9247,4.999,147261,0
2006-05-11,4.9102,4.9102,4.5803,4.5897,754571,0
2006-05-12,4.6734,4.7278,4.5948,4.6492,379114,0
2006-05-15,4.6291,4.7722,4.6242,4.6443,366739,0
2006-05-16,4.6885,4.7034,4.6492,4.6782,219477,0
2006-05-17,4.7229,4.7278,4.6443,4.6734,169172,0
2006-05-18,4.6689,4.7522,4.6633,4.6689,139555,0
2006-05-19,4.6535,4.718,4.6535,4.6633,131434,0
2006-05-22,4.6633,4.6633,4.5803,4.6242,195742,0
2006-05-23,4.6443,4.6492,4.5847,4.6242,247467,0
2006-05-24,4.6443,4.6492,4.5992,4.6193,151730,0
2006-05-25,4.6193,4.6492,4.5747,4.6144,266751,0
2006-05-26,4.6242,4.6391,4.5803,4.6242,81345,0
2006-05-30,4.5803,4.6193,4.5599,4.5897,162068,0
2006-05-31,4.6093,4.6144,4.5503,4.5948,141579,0
2006-06-01,4.6144,4.6391,4.57,4.5897,128394,0
2006-06-02,4.5897,4.6193,4.5747,4.5948,187019,0
2006-06-05,4.6093,4.6193,4.5803,4.5897,155989,0
2006-06-06,4.6045,4.6093,4.5503,4.5599,174648,0
2006-06-07,4.5747,4.5897,4.5503,4.5599,171811,0
2006-06-08,4.5652,4.5652,4.3726,4.4765,323331,0
2006-06-09,4.4517,4.5803,4.4321,4.4423,144630,0
2006-06-12,4.4466,4.5258,4.4423,4.4466,225966,0
2006-06-13,4.4423,4.5747,4.4423,4.5357,182554,0
2006-06-14,4.6093,4.6193,4.5503,4.5747,188643,0
2006-06-15,4.5948,4.6193,4.5599,4.57,160038,0
2006-06-16,4.6045,4.6193,4.5404,4.5652,152339,0
2006-06-19,4.6193,4.6391,4.5404,4.5652,184991,0
2006-06-20,4.5847,4.5847,4.5205,4.5503,178301,0
2006-06-21,4.5599,4.5803,4.4664,4.5008,234892,0
2006-06-22,4.4911,4.4963,4.3483,4.4073,428811,0
2006-06-23,4.3973,4.4368,4.3585,4.4026,340571,0
2006-06-26,4.4123,4.422,4.2252,4.2646,457608,0
2006-06-27,4.2646,4.3528,4.2298,4.2991,317858,0
2006-06-28,4.4026,4.4026,4.2198,4.2545,335913,0
2006-06-29,4.2943,4.3483,4.2099,4.3433,294940,0
2006-06-30,4.3726,4.4368,4.3726,4.4321,183370,0
2006-07-03,4.4911,4.4963,4.4368,4.4865,131243,0
2006-07-05,4.4963,4.511,4.4466,4.4664,154969,0
2006-07-06,4.4517,4.4765,4.4123,4.4172,146661,0
2006-07-07,4.4321,4.4911,4.422,4.4517,153352,0
2006-07-10,4.4911,4.5059,4.4615,4.4865,173637,0
2006-07-11,4.4865,4.5008,4.4615,4.4765,142793,0
2006-07-12,4.4911,4.5404,4.4321,4.5306,201827,0
2006-07-13,4.5404,4.5599,4.5205,4.5503,104054,0
2006-07-14,4.5357,4.5803,4.5205,4.5404,115011,0
2006-07-17,4.6093,4.6291,4.57,4.5992,125359,0
2006-07-18,4.5747,4.6093,4.5205,4.5747,133272,0
2006-07-19,4.5456,4.6144,4.5404,4.5803,101419,0
2006-07-20,4.6242,4.6291,4.5503,4.5847,143211,0
2006-07-21,4.5652,4.6144,4.5599,4.5948,136111,0
2006-07-24,4.6391,4.6391,4.5599,4.5803,157609,0
2006-07-25,4.5599,4.6391,4.5599,4.5847,143211,0
2006-07-26,4.6291,4.6341,4.5205,4.5553,131642,0
2006-07-27,4.5652,4.6144,4.5404,4.5503,110345,0
2006-07-28,4.57,4.6144,4.57,4.5747,53352,0
2006-07-31,4.5803,4.6291,4.5803,4.6093,102436,0
2006-08-01,4.6291,4.6592,4.3287,4.3726,483382,0
2006-08-02,4.3138,4.3628,4.2298,4.3184,576482,0
2006-08-03,4.2943,4.3287,4.2888,4.3184,266938,0
2006-08-04,4.3184,4.3726,4.3088,4.3433,225966,0
2006-08-07,4.3628,4.4026,4.3287,4.3433,185801,0
2006-08-08,4.3433,4.4123,4.3386,4.3585,340571,0
2006-08-09,4.3878,4.4123,4.3433,4.3681,165113,0
2006-08-10,4.378,4.378,4.3287,4.3483,138953,0
2006-08-11,4.3334,4.3628,4.3088,4.3628,184384,0
2006-08-14,4.3681,4.3726,4.3287,4.3726,181137,0
2006-08-15,4.3433,4.3826,4.3287,4.3826,276680,0
2006-08-16,4.3483,4.4026,4.3433,4.3826,238742,0
2006-08-17,4.3528,4.3923,4.3386,4.3726,220293,0
2006-08-18,4.3726,4.4123,4.3528,4.3878,181749,0
2006-08-21,4.4073,4.4321,4.3726,4.378,181339,0
2006-08-22,4.3726,4.422,4.3726,4.3923,199195,0
2006-08-23,4.3878,4.4563,4.3878,4.4321,244637,0
2006-08-24,4.4321,4.4664,4.4273,4.4563,240976,0
2006-08-25,4.4714,4.5503,4.4466,4.5306,204464,0
2006-08-28,4.5599,4.5948,4.5306,4.5897,271811,0
2006-08-29,4.6045,4.6045,4.5306,4.57,185393,0
2006-08-30,4.57,4.6045,4.5306,4.5847,199606,0
2006-08-31,4.5948,4.6045,4.5456,4.5652,172418,0
2006-09-01,4.5599,4.5948,4.5503,4.5897,127585,0
2006-09-05,4.6144,4.6689,4.5747,4.6093,135903,0
2006-09-06,4.6391,4.6443,4.5897,4.6242,137529,0
2006-09-07,4.6193,4.6443,4.5258,4.5503,183775,0
2006-09-08,4.5158,4.6242,4.4865,4.5599,122113,0
2006-09-11,4.6045,4.6443,4.57,4.6242,109945,0
2006-09-12,4.6391,4.6443,4.5652,4.5803,166123,0
2006-09-13,4.6093,4.6093,4.5599,4.5803,127389,0
2006-09-14,4.5652,4.6093,4.5652,4.5747,135496,0
2006-09-15,4.5652,4.6045,4.5652,4.5803,174648,0
2006-09-18,4.5803,4.5897,4.5599,4.5847,92498,0
2006-09-19,4.6193,4.6443,4.57,4.5897,132458,0
2006-09-20,4.6242,4.6443,4.5747,4.6045,107514,0
2006-09-21,4.5992,4.6242,4.5803,4.6193,119476,0
2006-09-22,4.5948,4.6391,4.5803,4.6391,104661,0
2006-09-25,4.6835,4.6981,4.5747,4.5897,176677,0
2006-09-26,4.6045,4.7278,4.6045,4.6592,252336,0
2006-09-27,4.6443,4.6835,4.6391,4.6689,83169,0
2006-09-28,4.6535,4.7078,4.6443,4.6492,119687,0
2006-09-29,4.6492,4.7078,4.6492,4.6592,106888,0
2006-10-02,4.6835,4.7034,4.6492,4.6492,99187,0
2006-10-03,4.6391,4.6981,4.57,4.6093,273435,0
2006-10-04,4.5803,4.6341,4.5503,4.6341,165929,0
2006-10-05,4.6341,4.6391,4.57,4.6045,88033,0
2006-10-06,4.5803,4.6391,4.5803,4.6144,111368,0
2006-10-09,4.6291,4.6391,4.6045,4.6144,102237,0
2006-10-10,4.6341,4.6391,4.6045,4.6045,98783,0
2006-10-11,4.5847,4.6341,4.5847,4.6045,128193,0
2006-10-12,4.6341,4.6535,4.6093,4.6443,148276,0
2006-10-13,4.6291,4.7078,4.6144,4.7034,183165,0
2006-10-16,4.7034,4.7078,4.6782,4.7078,192900,0
2006-10-17,4.6933,4.7229,4.6734,4.6885,230231,0
2006-10-18,4.6885,4.7229,4.6592,4.6885,214203,0
2006-10-19,4.6734,4.7229,4.6492,4.6492,148885,0
2006-10-20,4.6592,4.7229,4.6592,4.7034,162278,0
2006-10-23,4.718,4.718,4.6835,4.6885,165322,0
2006-10-24,4.7133,4.7133,4.6689,4.6734,104867,0
2006-10-25,4.6689,4.6885,4.5847,4.6045,195946,0
2006-10-26,4.5847,4.7229,4.5847,4.6782,228608,0
2006-10-27,4.6093,4.7278,4.6093,4.6689,163084,0
2006-10-30,4.6689,4.7229,4.6443,4.6443,150907,0
2006-10-31,4.6633,4.6689,4.6341,4.6633,105072,0
2006-11-01,4.6689,4.6734,4.5847,4.6144,136111,0
2006-11-02,4.5847,4.5847,4.5205,4.5357,183165,0
2006-11-03,4.5599,4.6885,4.5456,4.6885,200814,0
2006-11-06,4.6981,4.7078,4.6633,4.6689,148681,0
2006-11-07,4.6689,4.6933,4.6535,4.6734,112171,0
2006-11-08,4.6535,4.6734,4.6291,4.6443,176677,0
2006-11-09,4.6633,4.6933,4.6242,4.6734,86616,0
2006-11-10,4.6885,4.6933,4.6443,4.6835,73215,0
2006-11-13,4.6835,4.6981,4.6341,4.6535,132258,0
2006-11-14,4.6391,4.6443,4.57,4.6045,236920,0
2006-11-15,4.6093,4.6193,4.5847,4.6045,140981,0
2006-11-16,4.6391,4.6391,4.5847,4.6093,173428,0
2006-11-17,4.6193,4.6689,4.6193,4.6535,116838,0
2006-11-20,4.6633,4.6885,4.6242,4.6443,150309,0
2006-11-21,4.6782,4.6782,4.6242,4.6443,106089,0
2006-11-22,4.6443,4.6592,4.6242,4.6492,91279,0
2006-11-24,4.6835,4.6885,4.6144,4.6535,60443,0
2006-11-27,4.6093,4.6492,4.6045,4.6242,150907,0
2006-11-28,4.6093,4.6144,4.5847,4.5897,87629,0
2006-11-29,4.5803,4.6242,4.5747,4.6093,144222,0
2006-11-30,4.6193,4.6193,4.5599,4.5948,163696,0
2006-12-01,4.5803,4.6045,4.5503,4.5553,155170,0
2006-12-04,4.5652,4.5948,4.5553,4.5747,186207,0
2006-12-05,4.5652,4.5747,4.5404,4.5503,131846,0
2006-12-06,4.5599,4.5599,4.4865,4.5205,232055,0
2006-12-07,4.4911,4.5059,4.3483,4.4812,455584,0
2006-12-08,4.4517,4.5059,4.4368,4.5059,134675,0
2006-12-11,4.4714,4.4812,4.4123,4.4563,321508,0
2006-12-12,4.4321,4.4963,4.4273,4.4963,209128,0
2006-12-13,4.4911,4.5258,4.4273,4.4423,170994,0
2006-12-14,4.4466,4.4615,4.4026,4.4273,262482,0
2006-12-15,4.4273,4.4423,4.4073,4.4368,212784,0
2006-12-18,4.4123,4.4563,4.3726,4.4073,268568,0
2006-12-19,4.378,4.4172,4.3585,4.3973,230423,0
2006-12-20,4.3726,4.4321,4.3726,4.4321,196352,0
2006-12-21,4.4321,4.4321,4.378,4.4273,188643,0
2006-12-22,4.4172,4.4664,4.4026,4.4615,144630,0
2006-12-26,4.4321,4.4615,4.4321,4.4423,209742,0
2006-12-27,4.4321,4.4423,4.3973,4.422,172418,0
2006-12-28,4.4026,4.4172,4.3826,4.4026,199606,0
2006-12-29,4.3973,4.4273,4.378,4.4123,363498,0
2007-01-03,4.3923,4.4172,4.3878,4.3973,146251,0
2007-01-04,4.4123,4.4123,4.3878,4.4026,219881,0
2007-01-05,4.4026,4.4321,4.378,4.3826,150708,0
2007-01-08,4.3585,4.4517,4.3585,4.4517,238547,0
2007-01-09,4.4517,4.4911,4.4273,4.4368,158622,0
2007-01-10,4.4026,4.4664,4.3973,4.4615,122711,0
2007-01-11,4.4615,4.4765,4.4073,4.4466,153352,0
2007-01-12,4.4368,4.4812,4.422,4.4765,150907,0
2007-01-16,4.4765,4.5306,4.4563,4.5205,186008,0
2007-01-17,4.4963,4.5803,4.4911,4.5404,172217,0
2007-01-18,4.5205,4.5897,4.511,4.57,118258,0
2007-01-19,4.5456,4.5747,4.4812,4.511,200612,0
2007-01-22,4.5456,4.6242,4.5404,4.6093,587233,0
2007-01-23,4.6093,4.6885,4.6045,4.6734,403458,0
2007-01-24,4.6734,4.6885,4.6492,4.6689,293107,0
2007-01-25,4.6835,4.7522,4.6782,4.7376,294525,0
2007-01-26,4.7328,4.7722,4.6885,4.7423,285603,0
2007-01-29,4.7576,4.7722,4.6535,4.6885,416645,0
2007-01-30,4.6689,4.7278,4.6492,4.6835,196352,0
2007-01-31,4.6835,4.7278,4.6443,4.7034,191276,0
2007-02-01,4.7078,4.7133,4.6391,4.6633,236098,0
2007-02-02,4.6633,4.7278,4.6633,4.6885,194324,0
2007-02-05,4.718,4.7423,4.6835,4.7423,202439,0
2007-02-06,4.7475,4.7722,4.7278,4.7619,221502,0
2007-02-07,4.7619,4.7816,4.6981,4.7376,193309,0
2007-02-08,4.7619,4.787,4.6734,4.7229,314605,0
2007-02-09,4.7133,4.7774,4.6933,4.7423,183165,0
2007-02-12,4.7722,4.7722,4.7034,4.7278,150889,0
2007-02-13,4.7278,4.7675,4.6535,4.6689,204464,0
2007-02-14,4.6689,4.7576,4.6633,4.7278,183981,0
2007-02-15,4.7423,4.787,4.7423,4.7675,110549,0
2007-02-16,4.787,4.8512,4.7423,4.8263,171413,0
2007-02-20,4.8462,4.8561,4.7967,4.8163,252137,0
2007-02-21,4.806,4.8163,4.7133,4.7522,233873,0
2007-02-22,4.7816,4.7967,4.718,4.7576,149497,0
2007-02-23,4.787,4.8561,4.7034,4.8561,230231,0
2007-02-26,4.8365,4.8365,4.787,4.8213,131846,0
2007-02-27,4.8163,4.8213,4.7722,4.8021,96148,0
2007-02-28,4.7619,4.8804,4.7576,4.8804,202227,0
2007-03-01,4.8804,4.8804,4.7376,4.7376,151116,0
2007-03-02,4.7423,4.8462,4.7376,4.8163,160856,0
2007-03-05,4.7522,4.7917,4.6144,4.6242,217238,0
2007-03-06,4.6341,4.7522,4.6341,4.6981,160451,0
2007-03-07,4.6734,4.7522,4.6689,4.7522,127389,0
2007-03-08,4.787,4.8365,4.718,4.7423,115623,0
2007-03-09,4.787,4.8121,4.6689,4.7619,172418,0
2007-03-12,4.806,4.8263,4.7619,4.8121,162685,0
2007-03-13,4.8163,4.8263,4.6443,4.6535,110345,0
2007-03-14,4.6835,4.7034,4.6443,4.7034,95946,0
2007-03-15,4.7034,4.8121,4.6689,4.7967,142793,0
2007-03-16,4.7722,4.8163,4.7722,4.787,88033,0
2007-03-19,4.8263,4.8462,4.7774,4.8462,167343,0
2007-03-20,4.7967,4.8314,4.7475,4.7522,138953,0
2007-03-21,4.8512,4.9347,4.8021,4.8163,261059,0
2007-03-22,4.8263,4.8411,4.6734,4.7619,339156,0
2007-03-23,4.7774,4.7774,4.6592,4.718,172217,0
2007-03-26,4.718,4.7722,4.7078,4.7278,156802,0
2007-03-27,4.7229,4.7774,4.7034,4.7722,170183,0
2007-03-28,4.7133,4.7475,4.6535,4.6885,138953,0
2007-03-29,4.7133,4.7278,4.6633,4.6835,83575,0
2007-03-30,4.6981,4.6981,4.6193,4.6391,211767,0
2007-04-02,4.6242,4.7328,4.6144,4.7328,119476,0
2007-04-03,4.7522,4.7722,4.7278,4.7522,144014,0
2007-04-04,4.7078,4.7722,4.6933,4.7722,98177,0
2007-04-05,4.7522,4.8021,4.7328,4.7522,98177,0
2007-04-09,4.718,4.7522,4.6981,4.7475,143211,0
2007-04-10,4.7133,4.7576,4.7133,4.7423,125563,0
2007-04-11,4.718,4.7722,4.7034,4.7722,164097,0
2007-04-12,4.7229,4.7722,4.7078,4.7722,127190,0
2007-04-13,4.7722,4.8121,4.7423,4.7917,158825,0
2007-04-16,4.787,4.787,4.7278,4.7376,214008,0
2007-04-17,4.7423,4.7576,4.7133,4.7576,152534,0
2007-04-18,4.7229,4.7619,4.7133,4.7619,155784,0
2007-04-19,4.7278,4.8163,4.7278,4.7967,162685,0
2007-04-20,4.8163,4.8561,4.7619,4.8462,137328,0
2007-04-23,4.8121,4.8857,4.8021,4.8857,159638,0
2007-04-24,4.8857,4.8857,4.7722,4.8163,114807,0
2007-04-25,4.8462,4.8708,4.787,4.8708,181547,0
2007-04-26,4.7967,4.8561,4.7816,4.8512,134890,0
2007-04-27,4.806,4.8512,4.7816,4.7967,134675,0
2007-04-30,4.787,4.8609,4.7675,4.8609,111161,0
2007-05-01,4.8561,4.8609,4.787,4.8121,115011,0
2007-05-02,4.8021,4.8021,4.6981,4.7078,420287,0
2007-05-03,4.7078,4.7278,4.6782,4.6885,264307,0
2007-05-04,4.6689,4.7078,4.6592,4.6981,228201,0
2007-05-07,4.7034,4.7376,4.6981,4.7034,183981,0
2007-05-08,4.718,4.718,4.6443,4.6782,265526,0
2007-05-09,4.6835,4.6981,4.6689,4.6782,142793,0
2007-05-10,4.6689,4.7034,4.6689,4.7034,122113,0
2007-05-11,4.6981,4.7328,4.6981,4.6981,132458,0
2007-05-14,4.6981,4.7133,4.6689,4.6734,128608,0
2007-05-15,4.6734,4.6933,4.6492,4.6689,179316,0
2007-05-16,4.6734,4.7034,4.6689,4.6981,103450,0
2007-05-17,4.7133,4.7133,4.6782,4.6835,83169,0
2007-05-18,4.6734,4.7278,4.6734,4.7034,88438,0
2007-05-21,4.6835,4.7423,4.6689,4.7423,162278,0
2007-05-22,4.7522,4.787,4.7229,4.7423,131243,0
2007-05-23,4.718,4.7675,4.718,4.7229,113072,0
2007-05-24,4.7278,4.8163,4.718,4.7278,160038,0
2007-05-25,4.7675,4.8163,4.7423,4.787,235292,0
2007-05-29,4.787,4.7917,4.7423,4.7423,201426,0
2007-05-30,4.718,4.7423,4.7133,4.7229,52334,0
2007-05-31,4.6981,4.7475,4.6933,4.6981,105886,0
2007-06-01,4.718,4.7328,4.6689,4.6835,149296,0
2007-06-04,4.6835,4.7475,4.6535,4.6981,162068,0
2007-06-05,4.6933,4.7423,4.6933,4.7034,92290,0
2007-06-06,4.7034,4.7078,4.6242,4.6341,298987,0
2007-06-07,4.6391,4.6782,4.4517,4.4563,340571,0
2007-06-08,4.4615,4.5357,4.3138,4.5059,524346,0
2007-06-11,4.4963,4.5205,4.4368,4.4963,192499,0
2007-06-12,4.4714,4.4765,4.3923,4.4615,273836,0
2007-06-13,4.5008,4.5059,4.4123,4.4172,217651,0
2007-06-14,4.3973,4.4466,4.3923,4.4466,168560,0
2007-06-15,4.4714,4.5059,4.4563,4.4963,139957,0
2007-06-18,4.4615,4.4765,4.4321,4.4466,216637,0
2007-06-19,4.4423,4.4765,4.4172,4.4368,215618,0
2007-06-20,4.4466,4.4615,4.4273,4.4517,165322,0
2007-06-21,4.4466,4.4517,4.4026,4.422,158825,0
2007-06-22,4.422,4.4273,4.3726,4.3973,122711,0
2007-06-25,4.4073,4.4123,4.3923,4.3973,133474,0
2007-06-26,4.4073,4.4073,4.3334,4.3433,195946,0
2007-06-27,4.3138,4.3433,4.3039,4.3433,137529,0
2007-06-28,4.3138,4.3973,4.3138,4.3923,146452,0
2007-06-29,4.3483,4.3973,4.3334,4.3585,170183,0
2007-07-02,4.3287,4.3483,4.3138,4.3433,153757,0
2007-07-03,4.3234,4.3628,4.3234,4.3628,92899,0
2007-07-05,4.3628,4.3826,4.3287,4.3726,273025,0
2007-07-06,4.3585,4.4026,4.3585,4.3973,87018,0
2007-07-09,4.4026,4.5158,4.4026,4.4865,210949,0
2007-07-10,4.4963,4.4963,4.4172,4.4664,142793,0
2007-07-11,4.4865,4.5158,4.4517,4.4865,196755,0
2007-07-12,4.5205,4.5205,4.4765,4.511,243614,0
2007-07-13,4.5404,4.5553,4.4615,4.4963,282756,0
2007-07-16,4.4963,4.6045,4.4321,4.4368,549910,0
2007-07-17,4.5008,4.5008,4.4517,4.4911,181749,0
2007-07-18,4.511,4.511,4.4615,4.4963,221502,0
2007-07-19,4.5008,4.5205,4.4664,4.5059,258629,0
2007-07-20,4.5306,4.5456,4.4765,4.4911,160649,0
2007-07-23,4.5404,4.5404,4.4615,4.4963,204065,0
2007-07-24,4.4963,4.4963,4.4368,4.4517,146452,0
2007-07-25,4.5059,4.511,4.4517,4.4963,166545,0
2007-07-26,4.4765,4.4963,4.4321,4.4765,200410,0
2007-07-27,4.4517,4.5205,4.4026,4.4273,138137,0
2007-07-30,4.4026,4.4321,4.4026,4.4321,280734,0
2007-07-31,4.4321,4.4321,4.3138,4.3726,202439,0
2007-08-01,4.3386,4.3433,4.2396,4.2842,180330,0
2007-08-02,4.2693,4.3184,4.2646,4.3138,141989,0
2007-08-03,4.2842,4.5205,4.2693,4.3433,205689,0
2007-08-06,4.3138,4.4026,4.2842,4.3138,139348,0
2007-08-07,4.2842,4.3483,4.2646,4.3483,140160,0
2007-08-08,4.3433,4.378,4.2991,4.3234,121498,0
2007-08-09,4.3138,4.3234,4.2646,4.2744,156802,0
2007-08-10,4.2252,4.2646,3.6531,4.1117,775470,0
2007-08-13,4.0968,4.2099,4.0916,4.2099,215618,0
2007-08-14,4.1362,4.205,3.9337,4.0178,381950,0
2007-08-15,3.8253,3.9294,3.6826,3.6826,692507,0
2007-08-16,3.6335,3.663,3.4016,3.6335,754778,0
2007-08-17,3.6729,4.0128,3.6382,4.0128,442809,0
2007-08-20,4.1757,4.2004,4.0425,4.1461,252137,0
2007-08-21,4.1362,4.2842,4.1117,4.2744,262482,0
2007-08-22,4.2594,4.2943,4.141,4.1806,228201,0
2007-08-23,4.2545,4.2545,4.1163,4.141,260248,0
2007-08-24,4.1362,4.2252,4.1362,4.2252,159034,0
2007-08-27,4.2004,4.3039,4.2004,4.2497,182150,0
2007-08-28,4.1806,4.2004,4.1163,4.1611,150708,0
2007-08-29,4.1261,4.2252,4.1261,4.1362,119069,0
2007-08-30,4.1163,4.156,4.077,4.1261,159229,0
2007-08-31,4.1611,4.1658,3.8948,4.0916,341595,0
2007-09-04,4.1261,4.1658,4.0819,4.1362,192703,0
2007-09-05,4.1117,4.1902,4.0968,4.1806,124543,0
2007-09-06,4.2252,4.2545,4.1611,4.2198,144428,0
2007-09-07,4.2198,4.2943,4.2154,4.2842,153148,0
2007-09-10,4.2842,4.2943,4.2252,4.2842,99595,0
2007-09-11,4.2396,4.3088,4.2347,4.2646,102844,0
2007-09-12,4.2646,4.2693,4.205,4.2446,196352,0
2007-09-13,4.2446,4.2744,4.2252,4.2545,100209,0
2007-09-14,4.2842,4.2888,4.2446,4.2693,96760,0
2007-09-17,4.2842,4.2842,4.2252,4.2252,112783,0
2007-09-18,4.2646,4.3184,4.2446,4.2497,223945,0
2007-09-19,4.2497,4.3726,4.2396,4.3483,186817,0
2007-09-20,4.3433,4.3483,4.2545,4.2594,153757,0
2007-09-21,4.2446,4.3138,4.2154,4.2545,238954,0
2007-09-24,4.2888,4.3234,4.2594,4.3088,170994,0
2007-09-25,4.2842,4.3483,4.2646,4.3386,136919,0
2007-09-26,4.3386,4.3386,4.2646,4.2842,146050,0
2007-09-27,4.3386,4.3483,4.2842,4.2842,103655,0
2007-09-28,4.2788,4.3287,4.2788,4.3088,84173,0
2007-10-01,4.3088,4.3433,4.2991,4.3334,146452,0
2007-10-02,4.3433,4.3483,4.2693,4.2842,155582,0
2007-10-03,4.2991,4.3138,4.2497,4.2545,81946,0
2007-10-04,4.2842,4.3138,4.2646,4.2842,73839,0
2007-10-05,4.3039,4.3287,4.2693,4.2744,92699,0
2007-10-08,4.2991,4.2991,4.2594,4.2693,95334,0
2007-10-09,4.2744,4.3287,4.2744,4.2888,130021,0
2007-10-10,4.2842,4.3234,4.2646,4.3234,136919,0
2007-10-11,4.3287,4.3483,4.3138,4.3334,155989,0
2007-10-12,4.3483,4.3528,4.3138,4.3386,116439,0
2007-10-15,4.3386,4.3386,4.2888,4.3138,190678,0
2007-10-16,4.3138,4.3287,4.2693,4.2744,85197,0
2007-10-17,4.3138,4.3234,4.2842,4.2842,84586,0
2007-10-18,4.2693,4.3433,4.2693,4.3287,102638,0
2007-10-19,4.3234,4.3334,4.2888,4.3287,102017,0
2007-10-22,4.2693,4.3138,4.2545,4.2842,126984,0
2007-10-23,4.2693,4.3483,4.2693,4.3386,125751,0
2007-10-24,4.3088,4.3585,4.2347,4.3287,169372,0
2007-10-25,4.3483,4.3483,4.2788,4.3386,192098,0
2007-10-26,4.3138,4.3483,4.2888,4.3483,137936,0
2007-10-29,4.2888,4.3726,4.2446,4.3585,245231,0
2007-10-30,4.3585,4.3681,4.3039,4.3138,97359,0
2007-10-31,4.3039,4.3287,4.2446,4.2646,188042,0
2007-11-01,4.3088,4.3088,4.2004,4.2298,175248,0
2007-11-02,4.2545,4.2646,4.1953,4.2497,192499,0
2007-11-05,4.2004,4.2252,4.1806,4.1953,144222,0
2007-11-06,4.1953,4.1953,4.1067,4.1117,233064,0
2007-11-07,4.1067,4.1709,4.0425,4.077,183389,0
2007-11-08,4.0724,4.1658,4.0376,4.1508,167826,0
2007-11-09,4.077,4.1658,4.0475,4.1362,263291,0
2007-11-12,4.1611,4.1611,4.0475,4.0475,167954,0
2007-11-13,4.0523,4.1117,4.0376,4.0376,163084,0
2007-11-14,4.0376,4.1163,4.0376,4.0916,97568,0
2007-11-15,4.0178,4.1261,4.0178,4.0523,104463,0
2007-11-16,4.0376,4.1117,4.0229,4.077,140162,0
2007-11-19,4.057,4.0819,3.9734,4.0425,160856,0
2007-11-20,4.003,4.0229,3.9689,3.9689,144014,0
2007-11-21,3.8995,3.9689,3.8995,3.9337,183370,0
2007-11-23,3.9538,3.9689,3.9294,3.9391,49088,0
2007-11-26,3.9882,3.9882,3.9294,3.9734,286617,0
2007-11-27,4.0128,4.0376,3.9491,3.9634,228452,0
2007-11-28,3.9538,4.0475,3.9538,3.9734,220294,0
2007-11-29,3.9587,3.9587,3.8897,3.9244,346059,0
2007-11-30,3.9294,4.077,3.9294,4.0475,203655,0
2007-12-03,3.6729,4.1658,3.6729,4.1461,378504,0
2007-12-04,4.0968,4.1658,4.0968,4.1362,111972,0
2007-12-05,4.1314,4.1658,4.0968,4.1461,244432,0
2007-12-06,4.1757,4.1806,4.141,4.141,154567,0
2007-12-07,4.1067,4.1067,4.0178,4.0624,217238,0
2007-12-10,4.0178,4.1015,4.0178,4.077,201217,0
2007-12-11,4.0672,4.1806,4.0329,4.1508,278703,0
2007-12-12,4.1067,4.1362,4.0425,4.077,239358,0
2007-12-13,4.0329,4.1362,4.0329,4.1314,193309,0
2007-12-14,4.0624,4.1163,4.0376,4.0869,234686,0
2007-12-17,4.0624,4.1163,4.0624,4.077,244020,0
2007-12-18,4.077,4.077,3.885,3.9434,484181,0
2007-12-19,3.885,4.0624,3.8654,4.0475,289459,0
2007-12-20,4.0475,4.1757,4.0128,4.0916,272214,0
2007-12-21,4.1362,4.1362,4.0128,4.0178,412588,0
2007-12-24,4.0128,4.0523,3.9734,4.0475,88033,0
2007-12-26,4.0128,4.1362,4.0128,4.1362,310964,0
2007-12-27,4.0916,4.1314,4.0178,4.0672,278803,0
2007-12-28,4.0276,4.0276,3.9785,4.003,272562,0
2007-12-31,4.0083,4.1216,4.003,4.0724,344427,0
2008-01-02,4.0672,4.1508,4.0624,4.1314,147672,0
2008-01-03,4.1015,4.2198,4.1015,4.2198,210549,0
2008-01-04,4.2252,4.2347,4.1611,4.2347,133807,0
2008-01-07,4.2347,4.2943,4.2099,4.2594,152390,0
2008-01-08,4.3039,4.3138,4.1314,4.2594,212916,0
2008-01-09,4.2991,4.3184,4.1314,4.2545,285494,0
2008-01-10,4.2594,4.2991,4.1953,4.2744,186504,0
2008-01-11,4.2788,4.3138,4.2252,4.2594,165404,0
2008-01-14,4.3184,4.3287,4.2693,4.2693,179114,0
2008-01-15,4.2788,4.378,4.2646,4.378,207062,0
2008-01-16,4.1067,4.5158,4.1067,4.4664,312561,0
2008-01-17,4.5059,4.5059,4.1709,4.2396,281031,0
2008-01-18,4.2347,4.3483,4.2154,4.2198,270382,0
2008-01-22,4.077,4.4466,4.0672,4.1658,334307,0
2008-01-23,4.2347,4.4466,4.1806,4.4273,192900,0
2008-01-24,4.4466,4.4466,4.2396,4.3138,251300,0
2008-01-25,4.3973,4.4123,4.2594,4.3184,184789,0
2008-01-28,4.3386,4.4466,4.3039,4.378,244214,0
2008-01-29,4.4026,4.4368,4.3628,4.4073,210949,0
2008-01-30,4.4073,4.4368,4.3826,4.4026,111983,0
2008-01-31,4.4172,4.4368,4.3923,4.4026,145438,0
2008-02-01,4.4172,4.4423,4.3483,4.3826,97161,0
2008-02-04,4.4026,4.4466,4.3386,4.4368,176677,0
2008-02-05,4.4368,4.4423,4.3483,4.3528,123665,0
2008-02-06,4.3184,4.4911,4.2888,4.2943,160961,0
2008-02-07,4.3039,4.4615,4.2991,4.3923,78095,0
2008-02-08,4.3386,4.3923,4.2842,4.2991,153710,0
2008-02-11,4.3184,4.4073,4.3088,4.4073,236689,0
2008-02-12,4.4172,4.5599,4.3826,4.5059,291257,0
2008-02-13,4.4911,4.511,4.4466,4.4865,166253,0
2008-02-14,4.4963,4.4963,4.2842,4.3483,313898,0
2008-02-15,4.3039,4.422,4.3039,4.4026,213302,0
2008-02-19,4.4026,4.422,4.3483,4.4073,199710,0
2008-02-20,4.3334,4.378,4.2888,4.378,208568,0
2008-02-21,4.4321,4.4368,4.3184,4.3386,199917,0
2008-02-22,4.3973,4.4172,4.3184,4.4172,173883,0
2008-02-25,4.4368,4.4368,4.378,4.3826,237547,0
2008-02-26,4.4073,4.4368,4.378,4.4368,211666,0
2008-02-27,4.4368,4.4466,4.4026,4.4466,201217,0
2008-02-28,4.4466,4.4911,4.4273,4.4865,197609,0
2008-02-29,4.4765,4.5553,4.4664,4.5158,242673,0
2008-03-03,4.5553,4.5599,4.4466,4.4911,195135,0
2008-03-04,4.5306,4.5503,4.4466,4.4765,355182,0
2008-03-05,4.4911,4.5258,4.3973,4.3973,242195,0
2008-03-06,4.4026,4.4026,4.3386,4.3528,138137,0
2008-03-07,4.3234,4.4368,4.3184,4.3826,255958,0
2008-03-10,4.6592,4.6592,4.3184,4.3184,319634,0
2008-03-11,4.4073,4.4911,4.3184,4.4812,240069,0
2008-03-12,4.6592,4.7034,4.4517,4.5306,420378,0
2008-03-13,4.5599,4.5652,4.4664,4.4812,318687,0
2008-03-14,4.4865,4.5747,4.4812,4.511,283534,0
2008-03-17,4.511,4.5897,4.3184,4.3184,666947,0
2008-03-18,4.3483,4.4963,4.3483,4.4466,200612,0
2008-03-19,4.5306,4.5599,4.3628,4.4664,309132,0
2008-03-20,4.5306,4.5306,4.4911,4.5306,156424,0
2008-03-24,4.6592,4.6592,4.511,4.5599,245852,0
2008-03-25,4.5847,4.6492,4.5747,4.5747,259841,0
2008-03-26,4.6492,4.6492,4.5652,4.5897,223128,0
2008-03-27,4.6144,4.6144,4.5404,4.5747,217443,0
2008-03-28,4.5553,4.5553,4.4423,4.4423,290730,0
2008-03-31,4.4765,4.5306,4.4123,4.4123,213291,0
2008-04-01,4.5205,4.5205,4.4123,4.4466,212717,0
2008-04-02,4.4563,4.5652,4.4563,4.5357,150407,0
2008-04-03,4.5803,4.6144,4.4911,4.5357,230752,0
2008-04-04,4.6144,4.6193,4.5599,4.6193,172418,0
2008-04-07,4.6144,4.6592,4.5992,4.6492,281247,0
2008-04-08,4.6492,4.6492,4.6045,4.6193,189656,0
2008-04-09,4.6193,4.6341,4.5456,4.6045,130909,0
2008-04-10,4.6492,4.6492,4.5897,4.6193,151184,0
2008-04-11,4.6291,4.6391,4.5847,4.6242,170215,0
2008-04-14,4.6492,4.6592,4.6093,4.6492,242346,0
2008-04-15,4.6492,4.6782,4.6391,4.6633,202318,0
2008-04-16,4.7133,4.7423,4.6835,4.7229,248072,0
2008-04-17,4.7133,4.7376,4.6592,4.6592,326125,0
2008-04-18,4.6782,4.7675,4.6535,4.7229,180295,0
2008-04-21,4.7619,4.8213,4.7619,4.8213,407034,0
2008-04-22,4.8213,4.8609,4.787,4.8609,326136,0
2008-04-23,4.8609,4.8658,4.8213,4.8213,443002,0
2008-04-24,4.8759,4.8804,4.7967,4.8512,299551,0
2008-04-25,4.8708,4.9496,4.8512,4.9347,307978,0
2008-04-28,4.9744,4.9744,4.7774,4.8213,456199,0
2008-04-29,4.8609,4.9546,4.806,4.8365,434370,0
2008-04-30,4.8609,4.9397,4.8314,4.8561,400667,0
2008-05-01,4.9646,4.9646,4.7816,4.8163,355777,0
2008-05-02,4.8263,4.9151,4.8163,4.8462,317832,0
2008-05-05,4.9102,4.9646,4.8462,4.9546,368104,0
2008-05-06,4.9792,4.9792,4.8708,4.8953,264998,0
2008-05-07,4.8953,4.9397,4.8708,4.8904,191155,0
2008-05-08,4.8857,4.9004,4.787,4.8021,210603,0
2008-05-09,4.8658,4.9546,4.8314,4.9302,233793,0
2008-05-12,4.9496,4.9496,4.7078,4.7328,598917,0
2008-05-13,4.7475,4.787,4.4963,4.5503,624028,0
2008-05-14,4.5503,4.6144,4.4563,4.5008,373361,0
2008-05-15,4.6341,4.6341,4.5357,4.6291,303761,0
2008-05-16,4.6782,4.7376,4.6391,4.6885,338177,0
2008-05-19,4.8708,4.8708,4.7576,4.8609,449508,0
2008-05-20,4.8609,4.8857,4.7522,4.7774,234440,0
2008-05-21,4.8512,4.9151,4.7774,4.806,241199,0
2008-05-22,4.8213,4.8512,4.6933,4.7475,290196,0
2008-05-23,4.6885,4.7229,4.6689,4.7229,198228,0
2008-05-27,4.7475,4.8021,4.7328,4.7675,216765,0
2008-05-28,4.7328,4.7774,4.7278,4.7675,191921,0
2008-05-29,4.7576,4.9051,4.7475,4.8163,323304,0
2008-05-30,4.8314,4.8314,4.6492,4.6592,222076,0
2008-06-02,4.6592,4.7229,4.6391,4.6443,200431,0
2008-06-03,4.7133,4.7133,4.6535,4.6933,116746,0
2008-06-04,4.7229,4.7376,4.6835,4.6981,128705,0
2008-06-05,4.7278,4.7619,4.718,4.7619,95612,0
2008-06-06,4.7423,4.7522,4.7328,4.7376,99085,0
2008-06-09,4.7675,4.8314,4.7328,4.8314,119664,0
2008-06-10,4.806,4.806,4.5897,4.6193,344412,0
2008-06-11,4.6492,4.6981,4.5992,4.6291,118266,0
2008-06-12,4.7376,4.8121,4.5992,4.6835,217665,0
2008-06-13,4.7619,4.7619,4.6782,4.7423,165316,0
2008-06-16,4.7816,4.7917,4.6443,4.6835,250681,0
2008-06-17,4.7034,4.7133,4.5553,4.6291,332727,0
2008-06-18,4.5897,4.8314,4.5553,4.7722,276737,0
2008-06-19,4.8314,4.8314,4.5652,4.5747,248763,0
2008-06-20,4.5599,4.6782,4.5205,4.6782,210153,0
2008-06-23,4.7376,4.7423,4.6093,4.6242,189000,0
2008-06-24,4.6341,4.6341,4.5306,4.5306,240496,0
2008-06-25,4.5992,4.5992,4.5357,4.5803,205714,0
2008-06-26,4.6144,4.6144,4.5306,4.5357,168790,0
2008-06-27,4.5357,4.5456,4.3287,4.3287,305171,0
2008-06-30,4.3184,4.3184,4.1261,4.156,629640,0
2008-07-01,3.9785,4.1314,3.8995,4.1015,510779,0
2008-07-02,3.9587,4.2693,3.9587,4.2298,282888,0
2008-07-03,4.2347,4.3923,4.2347,4.3585,161844,0
2008-07-07,4.4563,4.4563,4.1953,4.2545,232045,0
2008-07-08,4.2446,4.3483,4.2099,4.2497,138679,0
2008-07-09,4.1611,4.3483,4.1067,4.2646,233751,0
2008-07-10,4.1902,4.3726,4.1461,4.3585,116696,0
2008-07-11,4.3528,4.3826,4.2545,4.3681,103255,0
2008-07-14,4.3681,4.3681,4.1508,4.1953,185385,0
2008-07-15,4.1953,4.1953,3.6877,3.8948,586443,0
2008-07-16,3.8948,4.141,3.8554,4.1117,262324,0
2008-07-17,4.0376,4.2693,4.0376,4.2446,184394,0
2008-07-18,4.1902,4.2594,4.1902,4.2396,76034,0
2008-07-21,4.2594,4.2744,4.2198,4.2298,110336,0
2008-07-22,4.2298,4.2396,4.1852,4.2298,139040,0
2008-07-23,4.2646,4.2646,4.1902,4.2497,196255,0
2008-07-24,4.2545,4.2594,4.1067,4.1314,183754,0
2008-07-25,4.1216,4.2347,4.0672,4.2099,158361,0
2008-07-28,4.1362,4.2298,4.0869,4.2154,176329,0
2008-07-29,4.2347,4.3726,4.2347,4.3628,184976,0
2008-07-30,4.3628,4.4423,4.3433,4.3826,130262,0
2008-07-31,4.4368,4.4466,4.1508,4.1508,212206,0
2008-08-01,4.2594,4.2788,4.1757,4.2396,89025,0
2008-08-04,4.1757,4.2991,4.1362,4.2298,158768,0
2008-08-05,4.2991,4.2991,4.1953,4.2788,120110,0
2008-08-06,4.2888,4.2888,4.2347,4.2693,160087,0
2008-08-07,4.2545,4.2594,4.2099,4.2154,110383,0
2008-08-08,4.2154,4.2497,4.205,4.2252,77962,0
2008-08-11,4.2347,4.3433,4.1611,4.1658,127193,0
2008-08-12,4.2396,4.2991,4.156,4.2842,173021,0
2008-08-13,4.2788,4.2788,4.1658,4.2004,98483,0
2008-08-14,4.2347,4.2347,4.2004,4.205,114457,0
2008-08-15,4.2154,4.2347,4.2004,4.2252,65512,0
2008-08-18,4.2943,4.3138,4.2347,4.2744,140052,0
2008-08-19,4.3088,4.3628,4.2594,4.2888,123482,0
2008-08-20,4.2842,4.2991,4.2347,4.2545,110532,0
2008-08-21,4.2154,4.2646,4.2154,4.2396,112802,0
2008-08-22,4.2594,4.2943,4.2347,4.2545,75529,0
2008-08-25,4.2545,4.4073,4.2545,4.2788,146217,0
2008-08-26,4.2788,4.3433,4.2646,4.2991,187566,0
2008-08-27,4.3826,4.3826,4.3184,4.3483,141977,0
2008-08-28,4.4172,4.5553,4.3726,4.4423,249389,0
2008-08-29,4.5059,4.5258,4.4466,4.4765,140706,0
2008-09-02,4.5306,4.5992,4.5059,4.5992,329040,0
2008-09-03,4.6492,4.7278,4.5747,4.6689,361401,0
2008-09-04,4.7034,4.7328,4.5948,4.6093,158077,0
2008-09-05,4.6492,4.6535,4.5747,4.6535,142663,0
2008-09-08,4.8759,4.8759,4.5306,4.6193,321746,0
2008-09-09,4.6535,4.7423,4.6391,4.6492,250276,0
2008-09-10,4.6835,4.7675,4.6341,4.6592,264685,0
2008-09-11,4.6885,4.7774,4.6592,4.7376,158797,0
2008-09-12,4.6885,4.6885,4.4812,4.5553,313269,0
2008-09-15,4.5553,4.5553,4.3088,4.3088,267626,0
2008-09-16,4.2347,4.4423,4.1658,4.3628,323925,0
2008-09-17,4.1953,4.3483,3.8554,3.8654,639528,0
2008-09-18,3.8208,4.1461,3.8106,4.1362,438016,0
2008-09-19,4.7675,4.7675,4.2446,4.4368,305658,0
2008-09-22,4.4664,4.4911,4.378,4.4273,200306,0
2008-09-23,4.4273,4.4423,4.2594,4.2594,166051,0
2008-09-24,4.2594,4.3585,4.1953,4.3184,160069,0
2008-09-25,4.2396,4.4911,4.1658,4.4664,221170,0
2008-09-26,4.2646,4.4273,4.205,4.2396,317007,0
2008-09-29,4.3585,4.3628,4.0229,4.1461,392752,0
2008-09-30,4.1953,4.2347,4.1314,4.1362,261048,0
2008-10-01,4.1461,4.3184,4.1067,4.2154,134860,0
2008-10-02,4.3088,4.3184,4.057,4.1314,296425,0
2008-10-03,4.0475,4.2594,4.0475,4.0869,157194,0
2008-10-06,4.1067,4.2788,3.8106,4.1953,427871,0
2008-10-07,4.0968,4.141,3.8106,3.8156,445751,0
2008-10-08,3.6579,3.7121,2.8791,3.7073,1245377,0
2008-10-09,3.7667,3.7913,3.4955,3.6039,371241,0
2008-10-10,3.1751,3.4511,2.9233,3.387,668940,0
2008-10-13,3.7913,3.9538,3.4955,3.8948,421749,0
2008-10-14,4.1067,4.2744,3.9047,3.9294,459632,0
2008-10-15,3.9587,3.9634,3.7073,3.7418,194504,0
2008-10-16,3.7418,3.8503,3.6481,3.7418,203949,0
2008-10-17,3.7418,3.801,3.599,3.786,139696,0
2008-10-20,3.9835,4.2991,3.9434,4.0968,168912,0
2008-10-21,4.1902,4.1902,3.9144,4.1163,239293,0
2008-10-22,3.9192,4.1852,3.8948,3.9835,207183,0
2008-10-23,3.9835,4.1508,3.9092,3.9835,126479,0
2008-10-24,3.9587,4.8609,3.9192,4.0128,180701,0
2008-10-27,4.0178,4.0819,3.8554,3.8554,209693,0
2008-10-28,3.8654,4.0724,3.8554,3.9092,233727,0
2008-10-29,3.8751,4.057,3.8751,4.0475,153072,0
2008-10-30,4.0672,4.0672,3.9047,3.9244,80963,0
2008-10-31,3.8253,4.0869,3.7613,4.0869,164075,0
2008-11-03,4.2298,4.2396,4.141,4.1953,173399,0
2008-11-04,4.2154,4.3433,3.9144,4.2347,358870,0
2008-11-05,4.2252,4.2252,3.9192,4.1508,180636,0
2008-11-06,4.0229,4.1216,3.9244,3.9491,138548,0
2008-11-07,3.9391,4.1508,3.9294,4.1067,138413,0
2008-11-10,4.3184,4.3184,3.9391,4.003,231110,0
2008-11-11,3.9538,3.9933,3.9244,3.9538,87743,0
2008-11-12,3.9294,3.9835,3.8897,3.8948,146715,0
2008-11-13,3.8948,4.0229,3.8601,3.8948,102440,0
2008-11-14,3.8601,3.9144,3.8354,3.9047,218209,0
2008-11-17,3.8654,3.9391,3.8601,3.8796,70751,0
2008-11-18,3.8654,3.9047,3.7712,3.7913,188545,0
2008-11-19,3.7712,3.8554,3.7271,3.8454,317660,0
2008-11-20,3.6579,3.8554,3.4164,3.4903,332156,0
2008-11-21,3.5001,3.5101,3.1993,3.3477,439443,0
2008-11-24,3.1256,3.4313,3.091,3.367,349394,0
2008-11-25,3.4658,3.4658,3.3521,3.4461,166254,0
2008-11-26,3.3574,3.717,3.3574,3.717,154442,0
2008-11-28,3.5198,3.7073,3.5198,3.7024,98940,0
2008-12-01,3.6778,3.6977,3.4658,3.6677,138487,0
2008-12-02,3.6926,3.7024,3.599,3.6877,67575,0
2008-12-03,3.6877,3.8106,3.6134,3.801,129518,0
2008-12-04,3.7121,3.8106,3.7121,3.7667,132909,0
2008-12-05,3.599,3.7667,3.4903,3.6531,257642,0
2008-12-08,3.5643,3.7418,3.5643,3.6977,183976,0
2008-12-09,3.3721,3.6977,3.2736,3.5152,590958,0
2008-12-10,3.599,3.6579,3.3477,3.5494,241063,0
2008-12-11,3.5101,3.53,3.3972,3.4264,245578,0
2008-12-12,3.367,3.4757,3.367,3.4016,296930,0
2008-12-15,3.5053,3.6579,3.3916,3.5841,541268,0
2008-12-16,3.5694,3.806,3.5595,3.796,1088991,0
2008-12-17,3.717,3.9192,3.7073,3.8454,802194,0
2008-12-18,3.9391,4.1261,3.8554,3.9391,492907,0
2008-12-19,3.8699,3.9337,3.7418,3.9192,184594,0
2008-12-22,3.8995,4.0229,3.8654,4.0229,188279,0
2008-12-23,4.1709,4.2298,4.0672,4.2004,252448,0
2008-12-24,4.3826,4.4073,4.1261,4.2545,156054,0
2008-12-26,4.4123,4.4273,4.2198,4.3628,355595,0
2008-12-29,4.3923,4.3923,4.2154,4.2396,303119,0
2008-12-30,4.2198,4.2594,3.8601,3.8601,403654,0
2008-12-31,4.0475,4.0475,3.7667,3.7667,322596,0
2009-01-02,3.7667,4.3039,3.7667,4.0968,352992,0
2009-01-05,4.0083,4.3184,3.9983,4.2446,135980,0
2009-01-06,4.3184,4.3184,4.0329,4.1362,278081,0
2009-01-07,3.9933,4.0968,3.9882,4.0376,191992,0
2009-01-08,3.9983,4.205,3.9983,4.2004,130134,0
2009-01-09,4.1508,4.2198,4.0329,4.1015,105550,0
2009-01-12,4.1216,4.2744,4.057,4.1461,137827,0
2009-01-13,4.0819,4.2693,4.0819,4.2396,127868,0
2009-01-14,4.0475,4.1216,3.9882,4.0276,199883,0
2009-01-15,4.1163,4.205,3.9587,4.1658,194870,0
2009-01-16,4.2099,4.3039,4.2004,4.2646,222727,0
2009-01-20,4.3138,4.3184,4.2744,4.3184,262647,0
2009-01-21,4.2991,4.3088,4.1314,4.2099,146874,0
2009-01-22,4.205,4.3088,4.1658,4.3039,110618,0
2009-01-23,4.3039,4.3184,4.2693,4.3138,223931,0
2009-01-26,4.3138,4.3386,4.2744,4.3184,187354,0
2009-01-27,4.3234,4.3334,4.2744,4.3334,183730,0
2009-01-28,4.3726,4.3726,4.3433,4.3585,159445,0
2009-01-29,4.3528,4.4273,4.3483,4.378,137496,0
2009-01-30,4.3628,4.3726,4.2004,4.2154,160128,0
2009-02-02,4.378,4.378,4.2154,4.3184,91990,0
2009-02-03,4.2991,4.3433,4.2545,4.3138,105964,0
2009-02-04,4.2594,4.2943,4.2154,4.2446,122543,0
2009-02-05,4.2154,4.3039,4.2154,4.2594,106040,0
2009-02-06,4.2991,4.3433,4.2991,4.3334,149303,0
2009-02-09,4.2347,4.4321,4.2347,4.3726,246879,0
2009-02-10,4.3628,4.3878,4.2788,4.3681,123841,0
2009-02-11,4.4026,4.4026,4.2154,4.2693,188253,0
2009-02-12,4.3039,4.3088,4.1852,4.2497,94946,0
2009-02-13,4.2842,4.3138,4.2252,4.3088,46968,0
2009-02-17,4.2545,4.2788,4.1314,4.156,165386,0
2009-02-18,4.141,4.1953,4.0724,4.077,117900,0
2009-02-19,4.077,4.1067,3.9835,3.9835,174518,0
2009-02-20,3.9587,3.9587,3.5198,3.7712,620192,0
2009-02-23,3.6826,3.7371,3.5793,3.5889,355574,0
2009-02-24,3.5595,3.8106,3.5198,3.806,355313,0
2009-02-25,3.8699,3.8699,3.7667,3.8253,140256,0
2009-02-26,3.7913,3.8601,3.6531,3.6677,137905,0
2009-02-27,3.6531,3.663,3.5001,3.594,182471,0
2009-03-02,3.5053,3.5889,3.387,3.4362,302866,0
2009-03-03,3.4164,3.4313,3.1697,3.3821,351745,0
2009-03-04,3.3477,3.3621,3.2095,3.3277,208063,0
2009-03-05,3.2244,3.3028,3.0369,3.0713,375151,0
2009-03-06,3.0171,3.1449,2.9677,3.0813,348575,0
2009-03-09,2.9531,3.0813,2.8939,3.0171,343040,0
2009-03-10,2.9974,3.2684,2.9923,3.1351,222134,0
2009-03-11,3.0861,3.2343,3.0861,3.2095,121638,0
2009-03-12,3.2144,3.377,3.165,3.3521,173793,0
2009-03-13,3.387,3.387,3.2885,3.3574,110201,0
2009-03-16,3.3326,3.3521,3.2587,3.2587,220148,0
2009-03-17,3.2192,3.2736,3.1161,3.1597,321819,0
2009-03-18,3.1552,3.2785,3.1449,3.2587,130123,0
2009-03-19,3.2537,3.3028,3.2386,3.3028,86504,0
2009-03-20,3.3028,3.3326,3.2144,3.2736,86884,0
2009-03-23,3.2833,3.3326,3.1897,3.3225,171293,0
2009-03-24,3.3182,3.387,3.2442,3.367,113400,0
2009-03-25,3.367,3.4164,3.2343,3.3225,182311,0
2009-03-26,3.2885,3.3574,3.2386,3.2785,123330,0
2009-03-27,3.2639,3.3821,3.2343,3.3126,106215,0
2009-03-30,3.3375,3.3375,3.2386,3.2736,127091,0
2009-03-31,3.2684,3.3574,3.2639,3.3225,63687,0
2009-04-01,3.3182,3.367,3.2933,3.3477,98888,0
2009-04-02,3.4313,3.5445,3.387,3.5053,282614,0
2009-04-03,3.4955,3.5198,3.4461,3.5152,130061,0
2009-04-06,3.5445,3.5445,3.5001,3.5101,120851,0
2009-04-07,3.5001,3.5101,3.4658,3.5101,100007,0
2009-04-08,3.5494,3.5494,3.3821,3.4215,110909,0
2009-04-09,3.4215,3.4313,3.3277,3.3375,231937,0
2009-04-13,3.4658,3.5001,3.3375,3.4955,174833,0
2009-04-14,3.5398,3.5398,3.4608,3.5252,137610,0
2009-04-15,3.5252,3.5445,3.5001,3.5053,85203,0
2009-04-16,3.5398,3.5694,3.4903,3.5643,59266,0
2009-04-17,3.5445,3.5793,3.5053,3.53,164430,0
2009-04-20,3.5001,3.5541,3.4903,3.4955,130283,0
2009-04-21,3.4955,3.53,3.4757,3.4806,145378,0
2009-04-22,3.4854,3.53,3.4854,3.5101,87451,0
2009-04-23,3.5346,3.5398,3.5001,3.5346,164202,0
2009-04-24,3.5198,3.5643,3.5001,3.5198,166837,0
2009-04-27,3.5001,3.5398,3.5001,3.5198,108727,0
2009-04-28,3.5053,3.5889,3.5053,3.5889,144630,0
2009-04-29,3.5694,3.6087,3.5252,3.5889,116246,0
2009-04-30,3.6531,3.7517,3.6087,3.7517,213839,0
2009-05-01,3.7517,3.7613,3.5889,3.6531,103185,0
2009-05-04,3.7121,3.796,3.6531,3.6826,188612,0
2009-05-05,3.806,3.8106,3.7222,3.7517,165700,0
2009-05-06,3.7319,3.8307,3.7319,3.8253,117413,0
2009-05-07,3.8699,3.9337,3.8253,3.8454,183429,0
2009-05-08,3.8208,3.8253,3.7667,3.8106,118653,0
2009-05-11,3.7667,3.801,3.7467,3.7517,128249,0
2009-05-12,3.7814,3.8208,3.7517,3.796,75899,0
2009-05-13,3.7517,3.796,3.7271,3.7319,86790,0
2009-05-14,3.7319,3.7667,3.7222,3.7222,77995,0
2009-05-15,3.7222,3.7222,3.6926,3.717,104615,0
2009-05-18,3.7222,3.801,3.7024,3.7913,100623,0
2009-05-19,3.796,3.8751,3.786,3.8454,159233,0
2009-05-20,3.8354,3.8751,3.8106,3.8699,93089,0
2009-05-21,3.8156,3.8897,3.7024,3.806,164184,0
2009-05-22,3.7814,3.7814,3.6579,3.7121,116726,0
2009-05-26,3.6926,3.7517,3.663,3.7418,121416,0
2009-05-27,3.7814,3.7913,3.6531,3.6677,154237,0
2009-05-28,3.6926,3.7467,3.6826,3.7371,105321,0
2009-05-29,3.796,3.8751,3.7467,3.8554,184464,0
2009-06-01,3.9144,3.9144,3.7913,3.8156,144577,0
2009-06-02,4.2099,4.2099,3.8554,3.8751,400140,0
2009-06-03,3.8106,3.8751,3.7913,3.8156,178582,0
2009-06-04,3.8554,4.0523,3.8253,3.9785,158966,0
2009-06-05,4.057,4.077,3.9434,4.0672,182681,0
2009-06-08,4.0869,4.0869,3.9933,4.0083,151859,0
2009-06-09,3.9933,4.0276,3.9785,3.9835,162207,0
2009-06-10,3.9983,3.9983,3.8751,3.9144,100530,0
2009-06-11,3.9391,3.9983,3.9047,3.9734,76090,0
2009-06-12,3.9983,4.0128,3.8601,3.9634,129790,0
2009-06-15,3.9434,3.9983,3.9047,3.9244,74284,0
2009-06-16,3.9391,3.9434,3.8995,3.9391,65807,0
2009-06-17,3.885,3.9244,3.8354,3.9244,100331,0
2009-06-18,3.885,3.9244,3.8601,3.8995,83127,0
2009-06-19,3.9244,3.9785,3.9047,3.9337,107796,0
2009-06-22,3.8995,3.9337,3.8354,3.8503,99298,0
2009-06-23,3.8354,3.9785,3.8253,3.9294,126791,0
2009-06-24,3.9882,4.003,3.8354,3.885,156221,0
2009-06-25,3.8503,3.8796,3.8354,3.8503,139040,0
2009-06-26,3.8454,3.8503,3.8106,3.8503,146640,0
2009-06-29,3.8503,3.9538,3.8454,3.8995,150846,0
2009-06-30,3.9192,4.077,3.8995,3.9047,223821,0
2009-07-01,3.9785,3.9835,3.9434,3.9835,106223,0
2009-07-02,3.9835,4.0425,3.9192,3.9983,107850,0
2009-07-06,4.0229,4.0229,3.9538,4.003,210714,0
2009-07-07,4.003,4.0523,3.9785,4.0083,264397,0
2009-07-08,4.003,4.003,3.9689,4.003,142205,0
2009-07-09,4.0083,4.0083,3.9337,3.9689,174181,0
2009-07-10,3.9734,4.0329,3.9538,4.0329,104309,0
2009-07-13,4.0376,4.0475,3.9933,4.0475,65472,0
2009-07-14,4.0376,4.057,4.0178,4.0523,88621,0
2009-07-15,4.0475,4.0869,4.0178,4.0672,114644,0
2009-07-16,4.0523,4.0523,4.0329,4.0475,111975,0
2009-07-17,4.0425,4.0624,3.9983,4.0624,129598,0
2009-07-20,4.077,4.1362,4.0329,4.0916,156153,0
2009-07-21,4.1261,4.141,4.0968,4.141,117574,0
2009-07-22,4.141,4.2099,4.141,4.205,170022,0
2009-07-23,4.2298,4.2298,4.156,4.1611,155423,0
2009-07-24,4.1658,4.1806,4.1611,4.1757,94647,0
2009-07-27,4.1658,4.2298,4.1658,4.2298,146660,0
2009-07-28,4.2252,4.2497,4.1757,4.1757,148606,0
2009-07-29,4.2154,4.2646,4.1757,4.205,125681,0
2009-07-30,4.2004,4.2693,4.1757,4.1902,236245,0
2009-07-31,4.2446,4.3184,4.1953,4.2198,139435,0
2009-08-03,4.2298,4.3138,4.2252,4.2943,135651,0
2009-08-04,4.3878,4.3878,4.2099,4.2099,162189,0
2009-08-05,4.2888,4.2888,4.2347,4.2545,113190,0
2009-08-06,4.2943,4.2991,4.2298,4.2298,167131,0
2009-08-07,4.378,4.378,4.2744,4.3585,241058,0
2009-08-10,4.378,4.378,4.2991,4.3628,210967,0
2009-08-11,4.3585,4.3585,4.2991,4.3386,125060,0
2009-08-12,4.3433,4.3433,4.2347,4.2446,278752,0
2009-08-13,4.2545,4.3386,4.2198,4.2888,246719,0
2009-08-14,4.1757,4.2744,4.1709,4.1757,229887,0
2009-08-17,4.141,4.1757,3.9983,4.1508,343016,0
2009-08-18,4.1508,4.2099,4.1362,4.1902,172777,0
2009-08-19,4.1611,4.2004,4.1611,4.1953,101882,0
2009-08-20,4.2198,4.3088,4.2198,4.3039,121832,0
2009-08-21,4.3433,4.3433,4.2347,4.2888,145821,0
2009-08-24,4.2991,4.3138,4.2594,4.2842,110823,0
2009-08-25,4.3334,4.3681,4.2842,4.3628,120957,0
2009-08-26,4.3628,4.3826,4.3184,4.3628,230265,0
2009-08-27,4.3726,4.378,4.3184,4.3334,96169,0
2009-08-28,4.3585,4.3681,4.3039,4.3681,195507,0
2009-08-31,4.2594,4.3585,4.2594,4.3386,121082,0
2009-09-01,4.3433,4.3528,4.2888,4.2991,122116,0
2009-09-02,4.2788,4.3433,4.2788,4.3386,129836,0
2009-09-03,4.3287,4.3726,4.3088,4.3726,161522,0
2009-09-04,4.3681,4.3826,4.3585,4.378,136335,0
2009-09-08,4.3826,4.4321,4.3726,4.4321,171358,0
2009-09-09,4.4026,4.4664,4.3923,4.4664,104889,0
2009-09-10,4.4368,4.4765,4.4321,4.4517,161810,0
2009-09-11,4.4812,4.5059,4.4368,4.4466,120145,0
2009-09-14,4.4664,4.5404,4.4664,4.5205,260755,0
2009-09-15,4.5258,4.5599,4.378,4.4321,404775,0
2009-09-16,4.4273,4.6291,4.422,4.5357,506096,0
2009-09-17,4.5948,4.5948,4.3826,4.4273,297475,0
2009-09-18,4.4321,4.4664,4.4172,4.4563,148477,0
2009-09-21,4.4615,4.4615,4.4273,4.4423,110567,0
2009-09-22,4.4517,4.5404,4.4517,4.5306,115092,0
2009-09-23,4.5357,4.5553,4.4911,4.5357,145281,0
2009-09-24,4.511,4.6291,4.5059,4.5897,650638,0
2009-09-25,4.6093,4.6093,4.4714,4.5258,272273,0
2009-09-28,4.5059,4.5599,4.5008,4.5404,101141,0
2009-09-29,4.5847,4.5847,4.4664,4.5599,139979,0
2009-09-30,4.5258,4.5948,4.5258,4.5599,115310,0
2009-10-01,4.5503,4.5747,4.5456,4.5553,114259,0
2009-10-02,4.5357,4.5553,4.4812,4.4812,182605,0
2009-10-05,4.4812,4.5357,4.4812,4.5357,131858,0
2009-10-06,4.5357,4.6291,4.5008,4.5553,204463,0
2009-10-07,4.5503,4.5553,4.5205,4.5553,140749,0
2009-10-08,4.5652,4.5652,4.4812,4.4963,263188,0
2009-10-09,4.4865,4.4963,4.4517,4.4765,141929,0
2009-10-12,4.4664,4.5306,4.4423,4.4615,248868,0
2009-10-13,4.4423,4.4517,4.4026,4.4273,202389,0
2009-10-14,4.4172,4.4368,4.2646,4.3234,437909,0
2009-10-15,4.2646,4.2744,4.0724,4.2004,948999,0
2009-10-16,4.1709,4.2298,4.1314,4.2154,285499,0
2009-10-19,4.1852,4.3433,4.1806,4.3039,250667,0
2009-10-20,4.3433,4.3628,4.2991,4.3483,210663,0
2009-10-21,4.3334,4.4273,4.3234,4.4073,237134,0
2009-10-22,4.4026,4.4423,4.3628,4.4123,233719,0
2009-10-23,4.4123,4.4368,4.3973,4.4273,145662,0
2009-10-26,4.4073,4.4321,4.3973,4.4172,120666,0
2009-10-27,4.3923,4.4321,4.3483,4.422,148868,0
2009-10-28,4.4466,4.4466,4.3184,4.3483,242725,0
2009-10-29,4.2298,4.422,4.1709,4.3483,180105,0
2009-10-30,4.3433,4.4273,4.3039,4.3386,195495,0
2009-11-02,4.4563,4.4563,4.3234,4.3585,149033,0
2009-11-03,4.3878,4.4563,4.3483,4.4517,214061,0
2009-11-04,4.4812,4.4865,4.4368,4.4423,171005,0
2009-11-05,4.4865,4.4911,4.4563,4.4911,145509,0
2009-11-06,4.4963,4.5404,4.4615,4.5205,208452,0
2009-11-09,4.4812,4.5456,4.4812,4.5258,189440,0
2009-11-10,4.5306,4.5306,4.4123,4.4321,200434,0
2009-11-11,4.4321,4.5404,4.4172,4.4911,207918,0
2009-11-12,4.4714,4.4714,4.3923,4.4273,124813,0
2009-11-13,4.3973,4.4321,4.3826,4.4321,136569,0
2009-11-16,4.4321,4.4765,4.4273,4.4368,115281,0
2009-11-17,4.4615,4.5008,4.4517,4.4714,128655,0
2009-11-18,4.4765,4.4963,4.4321,4.4517,178945,0
2009-11-19,4.4517,4.5059,4.4321,4.4963,133504,0
2009-11-20,4.4765,4.5205,4.4273,4.4765,224630,0
2009-11-23,4.5205,4.5306,4.4765,4.4865,112419,0
2009-11-24,4.5803,4.5803,4.4714,4.5404,170751,0
2009-11-25,4.57,4.6291,4.5357,4.6242,180177,0
2009-11-27,4.4963,4.6535,4.4812,4.6144,133341,0
2009-11-30,4.6535,4.6535,4.5456,4.5503,138678,0
2009-12-01,4.6782,4.6782,4.5205,4.5503,200543,0
2009-12-02,4.5897,4.6093,4.5503,4.57,142610,0
2009-12-03,4.5553,4.6391,4.5503,4.5992,184714,0
2009-12-04,4.5992,4.6592,4.5992,4.6492,133557,0
2009-12-07,4.6835,4.718,4.6535,4.6633,193641,0
2009-12-08,4.5948,4.7278,4.5948,4.7229,170872,0
2009-12-09,4.7278,4.8759,4.7034,4.8314,367825,0
2009-12-10,4.8021,4.8759,4.7967,4.8213,221273,0
2009-12-11,4.8462,4.8462,4.7675,4.8314,188722,0
2009-12-14,4.8263,4.8314,4.7816,4.806,185298,0
2009-12-15,4.8263,4.8314,4.7522,4.787,163394,0
2009-12-16,4.7675,4.787,4.6981,4.7278,169452,0
2009-12-17,4.7229,4.7774,4.7034,4.7774,171816,0
2009-12-18,4.787,4.8121,4.7423,4.7816,156234,0
2009-12-21,4.8365,4.8953,4.8263,4.8857,245525,0
2009-12-22,4.9051,4.9646,4.8857,4.8857,375447,0
2009-12-23,4.9744,5.0188,4.9102,4.9792,192429,0
2009-12-24,4.9546,5.0387,4.9546,5.0387,108886,0
2009-12-28,5.0188,5.0331,4.9744,5.0137,200155,0
2009-12-29,4.9894,5.0286,4.9792,4.994,88799,0
2009-12-30,5.0236,5.0236,4.8904,4.9051,167521,0
2009-12-31,4.9201,4.9397,4.6391,4.7917,305494,0
2010-01-04,4.8462,4.8512,4.7576,4.7722,231152,0
2010-01-05,4.7376,4.8213,4.7376,4.7675,157053,0
2010-01-06,4.7675,4.8512,4.7675,4.8462,153150,0
2010-01-07,4.9894,4.9894,4.8512,4.8904,188611,0
2010-01-08,4.9102,4.9689,4.8561,4.9546,171301,0
2010-01-11,4.9546,5.0188,4.9446,4.9894,163753,0
2010-01-12,4.9792,4.9792,4.9102,4.9102,112963,0
2010-01-13,4.9051,4.9843,4.8857,4.9843,148224,0
2010-01-14,4.9595,4.9843,4.9247,4.9496,103197,0
2010-01-15,4.9689,4.9792,4.9347,4.9689,110845,0
2010-01-19,4.999,5.004,4.9646,4.9792,223550,0
2010-01-20,4.9792,5.0485,4.9792,5.0387,172672,0
2010-01-21,5.0778,5.1224,5.0431,5.1126,156742,0
2010-01-22,5.132,5.1666,5.0631,5.1224,216990,0
2010-01-25,5.147,5.2309,5.147,5.206,324682,0
2010-01-26,5.2158,5.2256,5.1421,5.1518,299492,0
2010-01-27,5.1861,5.2209,5.1518,5.1713,201492,0
2010-01-28,5.1666,5.201,5.1368,5.1421,136111,0
2010-01-29,5.1766,5.1766,5.004,5.004,212011,0
2010-02-01,5.0631,5.132,5.0431,5.1224,210006,0
2010-02-02,5.1518,5.25,5.1421,5.25,189938,0
2010-02-03,5.2799,5.3194,5.1861,5.2357,210069,0
2010-02-04,5.2551,5.2702,5.0531,5.0531,240249,0
2010-02-05,5.0088,5.0137,4.6734,4.8263,1017562,0
2010-02-08,4.8263,4.9595,4.7816,4.9102,212698,0
2010-02-09,4.8609,5.0387,4.8411,4.9792,212710,0
2010-02-10,4.9302,5.004,4.8512,4.8804,217282,0
2010-02-11,4.8263,4.9646,4.8263,4.9302,228554,0
2010-02-12,4.9397,4.9397,4.8411,4.8759,168427,0
2010-02-16,4.9004,4.9347,4.8804,4.9201,153247,0
2010-02-17,4.9004,4.9595,4.8953,4.9595,139049,0
2010-02-18,4.9689,5.0778,4.9689,5.068,224189,0
2010-02-19,5.0582,5.0829,5.004,5.0725,144099,0
2010-02-22,5.1518,5.1766,5.0725,5.1518,296614,0
2010-02-23,5.132,5.1766,5.1026,5.1518,187255,0
2010-02-24,5.206,5.206,5.1271,5.1619,146656,0
2010-02-25,5.1368,5.1368,5.0725,5.1224,175178,0
2010-02-26,5.147,5.1568,5.1073,5.1568,118118,0
2010-03-01,5.1766,5.2158,5.1421,5.147,216378,0
2010-03-02,5.201,5.2458,5.147,5.206,274644,0
2010-03-03,5.1958,5.2256,5.1912,5.1958,206700,0
2010-03-04,5.201,5.2403,5.1568,5.1766,217027,0
2010-03-05,5.2256,5.2458,5.1958,5.2209,115335,0
2010-03-08,5.2108,5.2309,5.1861,5.2309,187804,0
2010-03-09,5.2158,5.3194,5.2158,5.3194,316417,0
2010-03-10,5.3294,5.3342,5.2309,5.2357,365379,0
2010-03-11,5.2357,5.3094,5.206,5.2158,364218,0
2010-03-12,5.2256,5.2652,5.1368,5.1421,366554,0
2010-03-15,5.1224,5.1861,5.0431,5.0531,462358,0
2010-03-16,5.0431,5.147,5.0286,5.132,325967,0
2010-03-17,5.132,5.1766,5.0927,5.1518,250012,0
2010-03-18,5.1713,5.2601,5.1421,5.2551,186285,0
2010-03-19,5.2403,5.2403,5.1421,5.1766,239133,0
2010-03-22,5.132,5.132,5.068,5.0973,316782,0
2010-03-23,5.0778,5.1271,5.0631,5.1126,262051,0
2010-03-24,5.0927,5.1619,5.068,5.1126,292381,0
2010-03-25,5.1126,5.132,5.0778,5.0927,244744,0
2010-03-26,5.0876,5.1271,5.0631,5.0778,165650,0
2010-03-29,5.068,5.068,4.9744,4.9792,326016,0
2010-03-30,4.994,4.994,4.8365,4.8708,521110,0
2010-03-31,4.8314,4.8512,4.7774,4.8163,359743,0
2010-04-01,4.8213,4.8708,4.8163,4.8213,243963,0
2010-04-05,4.8121,4.8213,4.7816,4.787,300321,0
2010-04-06,4.7522,4.7576,4.5652,4.6633,1217112,0
2010-04-07,4.6633,4.6633,4.57,4.5897,740416,0
2010-04-08,4.5306,4.6933,4.511,4.6933,502527,0
2010-04-09,4.6633,4.7376,4.6592,4.7133,257587,0
2010-04-12,4.6981,4.7619,4.6734,4.7475,375792,0
2010-04-13,4.7522,4.7774,4.7229,4.7619,224132,0
2010-04-14,4.7423,4.806,4.7229,4.7967,351287,0
2010-04-15,4.7423,4.787,4.7328,4.7475,395754,0
2010-04-16,4.7229,4.7328,4.6093,4.6689,403328,0
2010-04-19,4.6633,4.7576,4.6291,4.7328,443935,0
2010-04-20,4.7229,4.7675,4.7133,4.718,248633,0
2010-04-21,4.7034,4.718,4.6633,4.6734,318242,0
2010-04-22,4.6492,4.7078,4.6291,4.6782,346165,0
2010-04-23,4.6652,4.7555,4.6652,4.6804,237167,0
2010-04-26,4.6592,4.7078,4.6391,4.6885,250965,0
2010-04-27,4.6782,4.7328,4.6782,4.6981,186785,0
2010-04-28,4.7576,4.7576,4.7229,4.7423,122903,0
2010-04-29,4.7328,4.7774,4.7328,4.7576,144045,0
2010-04-30,4.7816,4.8163,4.7576,4.7816,201230,0
2010-05-03,4.806,4.8213,4.7816,4.8121,166477,0
2010-05-04,4.8121,4.8263,4.7816,4.8021,127653,0
2010-05-05,4.7576,4.8263,4.7522,4.7917,216444,0
2010-05-06,4.7328,4.7576,4.57,4.6291,780984,0
2010-05-07,4.6193,4.6193,4.3088,4.511,1326452,0
2010-05-10,4.6193,4.718,4.5948,4.6689,346552,0
2010-05-11,4.6835,4.8411,4.6242,4.806,413711,0
2010-05-12,4.7917,4.8462,4.7328,4.7816,176496,0
2010-05-13,4.7328,4.8163,4.7229,4.787,215756,0
2010-05-14,4.787,4.7917,4.7229,4.7917,200206,0
2010-05-17,4.806,4.806,4.6443,4.6443,231377,0
2010-05-18,4.7229,4.7328,4.6443,4.6933,257430,0
2010-05-19,4.7133,4.7328,4.5306,4.6734,267691,0
2010-05-20,4.57,4.6443,4.5503,4.5599,397752,0
2010-05-21,4.4563,4.6633,4.4563,4.6443,312214,0
2010-05-24,4.6835,4.7078,4.6633,4.6933,125433,0
2010-05-25,4.57,4.6242,4.5008,4.5897,250707,0
2010-05-26,4.6443,4.7229,4.5599,4.5747,201867,0
2010-05-27,4.6734,4.7229,4.5992,4.6592,211913,0
2010-05-28,4.7078,4.7423,4.6835,4.7229,132159,0
2010-06-01,4.7376,4.7423,4.6193,4.718,204425,0
2010-06-02,4.7475,4.7774,4.7133,4.7675,227010,0
2010-06-03,4.8163,4.8163,4.7034,4.7278,116647,0
2010-06-04,4.6885,4.787,4.6633,4.6933,127044,0
2010-06-07,4.7522,4.7816,4.7278,4.7576,89857,0
2010-06-08,4.7229,4.7816,4.6885,4.7774,117879,0
2010-06-09,4.7774,4.8021,4.7133,4.7229,128971,0
2010-06-10,4.7423,4.7816,4.7133,4.7133,153559,0
2010-06-11,4.7328,4.787,4.6981,4.7576,121470,0
2010-06-14,4.7967,4.8263,4.7475,4.8121,193558,0
2010-06-15,4.8561,4.8561,4.7917,4.8213,112822,0
2010-06-16,4.8213,4.8561,4.8213,4.8512,171186,0
2010-06-17,4.8658,4.8658,4.7917,4.8411,188224,0
2010-06-18,4.8462,4.8512,4.8121,4.8263,107355,0
2010-06-21,4.8658,4.8904,4.8314,4.8609,166300,0
2010-06-22,4.8263,4.8609,4.8121,4.8163,151903,0
2010-06-23,4.806,4.8658,4.7816,4.806,125877,0
2010-06-24,4.8263,4.8759,4.8163,4.8512,179934,0
2010-06-25,4.8708,4.9102,4.8609,4.9102,142724,0
2010-06-28,4.8953,4.9744,4.8953,4.9302,149432,0
2010-06-29,4.9051,4.9247,4.806,4.806,183638,0
2010-06-30,4.7796,4.8963,4.7748,4.8659,131509,0
2010-07-01,4.8904,4.8953,4.7576,4.8462,202962,0
2010-07-02,4.8708,4.9102,4.8411,4.9102,231125,0
2010-07-06,4.9302,5.0829,4.9151,5.0387,468100,0
2010-07-07,5.0829,5.201,5.0778,5.1368,466884,0
2010-07-08,5.132,5.1766,5.1073,5.1368,237267,0
2010-07-09,5.132,5.1766,5.132,5.1766,241937,0
2010-07-12,5.1518,5.1811,5.1271,5.1568,204387,0
2010-07-13,5.1811,5.1811,5.0531,5.068,311351,0
2010-07-14,5.0829,5.1126,4.9151,4.9397,438569,0
2010-07-15,4.9646,4.999,4.8953,4.994,272551,0
2010-07-16,5.004,5.004,4.9051,4.9646,191122,0
2010-07-19,4.9397,5.0236,4.9397,4.994,215259,0
2010-07-20,4.9894,5.0778,4.9595,5.0778,161502,0
2010-07-21,5.0582,5.1171,5.0286,5.0829,198387,0
2010-07-22,5.0927,5.1713,5.0876,5.1518,242176,0
2010-07-23,5.1766,5.2209,5.1568,5.201,343581,0
2010-07-26,5.206,5.2256,5.1666,5.2256,250962,0
2010-07-27,5.2403,5.2551,5.206,5.2551,254150,0
2010-07-28,5.25,5.3046,5.2309,5.3046,207588,0
2010-07-29,5.3094,5.3194,5.2551,5.3194,237588,0
2010-07-30,5.3094,5.3442,5.2897,5.3442,222785,0
2010-08-02,5.3589,5.3934,5.339,5.3785,248383,0
2010-08-03,5.3934,5.5066,5.3442,5.482,397187,0
2010-08-04,5.4966,5.5758,5.4719,5.5165,264833,0
2010-08-05,5.5165,5.5363,5.3982,5.4229,278816,0
2010-08-06,5.3636,5.4919,5.3636,5.4573,159096,0
2010-08-09,5.4869,5.5758,5.4719,5.5758,352309,0
2010-08-10,5.5459,5.5758,5.4719,5.5611,254351,0
2010-08-11,5.5363,5.5903,5.4623,5.5708,200361,0
2010-08-12,5.541,5.5611,5.4229,5.428,354265,0
2010-08-13,5.428,5.4427,5.2551,5.2997,315654,0
2010-08-16,5.2799,5.4329,5.2799,5.4229,240855,0
2010-08-17,5.4229,5.5165,5.3884,5.5018,286453,0
2010-08-18,5.4869,5.5903,5.4178,5.5116,310613,0
2010-08-19,5.5216,5.5363,5.4525,5.4966,295753,0
2010-08-20,5.482,5.5216,5.4479,5.4966,173063,0
2010-08-23,5.837,5.8816,5.7434,5.7926,276756,0
2010-08-24,5.7727,5.8321,5.7434,5.8124,449772,0
2010-08-25,5.7236,5.7434,5.541,5.5513,601111,0
2010-08-26,5.5266,5.5513,5.3487,5.3934,642475,0
2010-08-27,5.3589,5.4719,5.3539,5.4378,272846,0
2010-08-30,5.4671,5.5708,5.4671,5.5459,199876,0
2010-08-31,5.5503,5.7176,5.5449,5.6872,308035,0
2010-09-01,5.7336,5.7926,5.6694,5.7629,192412,0
2010-09-02,5.788,5.7926,5.6743,5.7137,279415,0
2010-09-03,5.7286,5.778,5.5708,5.6351,294715,0
2010-09-07,5.6351,5.8173,5.5513,5.8173,190033,0
2010-09-08,5.7529,5.8964,5.7529,5.788,334087,0
2010-09-09,5.788,5.788,5.6794,5.7486,136876,0
2010-09-10,5.7384,5.7486,5.6794,5.6941,104600,0
2010-09-13,5.7188,5.7236,5.6351,5.6694,133737,0
2010-09-14,5.699,5.699,5.6098,5.62,268624,0
2010-09-15,5.6445,5.6445,5.5312,5.5459,193302,0
2010-09-16,5.5611,5.6298,5.5459,5.6098,122653,0
2010-09-17,5.5903,5.6098,5.5459,5.5611,259156,0
2010-09-20,5.5312,5.5312,5.3982,5.4479,850598,0
2010-09-21,5.3982,5.4671,5.3834,5.3884,732993,0
2010-09-22,5.3539,5.3934,5.3294,5.3589,932776,0
2010-09-23,5.2799,5.3487,5.25,5.2997,1149759,0
2010-09-24,5.2997,5.3242,5.2601,5.3242,907688,0
2010-09-27,5.2702,5.3194,5.2551,5.2601,925340,0
2010-09-28,5.2256,5.2601,5.2158,5.2357,645030,0
2010-09-29,5.2601,5.2601,5.1811,5.1861,767635,0
2010-09-30,5.1801,5.2253,5.1656,5.1758,758605,0
2010-10-01,5.1766,5.25,5.1766,5.25,540625,0
2010-10-04,5.1811,5.2357,5.1271,5.206,697084,0
2010-10-05,5.1912,5.2848,5.1912,5.25,542214,0
2010-10-06,5.2551,5.2551,5.2108,5.2158,640025,0
2010-10-07,5.2209,5.3342,5.2209,5.3342,470032,0
2010-10-08,5.3442,5.4084,5.3242,5.3785,381685,0
2010-10-11,5.3884,5.4719,5.339,5.4671,559001,0
2010-10-12,5.4774,5.5459,5.4479,5.5363,477801,0
2010-10-13,5.5216,5.6002,5.5216,5.5611,578413,0
2010-10-14,5.5903,5.6057,5.5363,5.541,437396,0
2010-10-15,5.5513,5.5557,5.428,5.4378,391364,0
2010-10-18,5.4378,5.4869,5.4329,5.4378,263895,0
2010-10-19,5.4671,5.482,5.4229,5.4378,349258,0
2010-10-20,5.4329,5.5018,5.4329,5.4966,197296,0
2010-10-21,5.4623,5.541,5.4329,5.4427,348379,0
2010-10-22,5.4479,5.4525,5.3539,5.3687,432824,0
2010-10-25,5.3589,5.3738,5.2997,5.3046,643302,0
2010-10-26,5.3194,5.3738,5.2997,5.3687,263216,0
2010-10-27,5.3487,5.403,5.3487,5.3934,172786,0
2010-10-28,5.4084,5.4129,5.3738,5.4129,184636,0
2010-10-29,5.391,5.4747,5.391,5.459,199534,0
2010-11-01,5.4329,5.5018,5.4329,5.4966,340775,0
2010-11-02,5.5216,5.5708,5.4719,5.5658,445883,0
2010-11-03,5.5513,5.5956,5.5513,5.5708,253690,0
2010-11-04,5.5956,5.62,5.5708,5.5857,255373,0
2010-11-05,5.6155,5.6445,5.5956,5.6002,406715,0
2010-11-08,5.6351,5.6351,5.5807,5.6155,267762,0
2010-11-09,5.6098,5.6351,5.5807,5.5857,375843,0
2010-11-10,5.6098,5.6098,5.5708,5.5956,331141,0
2010-11-11,5.6002,5.6098,5.5807,5.5857,160518,0
2010-11-12,5.5758,5.5807,5.4774,5.4966,261670,0
2010-11-15,5.4919,5.5459,5.3636,5.3636,511198,0
2010-11-16,5.3487,5.3539,5.0088,5.1713,902225,0
2010-11-17,5.1912,5.3242,5.1811,5.2897,377932,0
2010-11-18,5.3046,5.3294,5.2799,5.3094,395207,0
2010-11-19,5.3539,5.3636,5.2997,5.3242,277049,0
2010-11-22,5.3242,5.4129,5.3194,5.3785,287825,0
2010-11-23,5.3834,5.3834,5.3242,5.3342,240846,0
2010-11-24,5.3687,5.4129,5.3487,5.403,212115,0
2010-11-26,5.403,5.4084,5.3539,5.3982,85578,0
2010-11-29,5.3442,5.4178,5.3442,5.3884,270068,0
2010-11-30,5.3715,5.3968,5.3567,5.3915,242088,0
2010-12-01,5.4229,5.4229,5.3242,5.3539,403275,0
2010-12-02,5.3487,5.3589,5.275,5.3442,361418,0
2010-12-03,5.3589,5.3589,5.2948,5.3342,203392,0
2010-12-06,5.3342,5.4229,5.3342,5.4084,199554,0
2010-12-07,5.4229,5.4479,5.3487,5.4129,248273,0
2010-12-08,5.4229,5.4623,5.275,5.2848,545892,0
2010-12-09,5.2601,5.2948,5.1368,5.1861,511881,0
2010-12-10,5.1713,5.201,5.0485,5.0531,599064,0
2010-12-13,5.0431,5.2997,4.8121,4.9201,1897144,0
2010-12-14,4.9004,4.9397,4.8163,4.9347,701246,0
2010-12-15,4.9689,4.999,4.9247,4.9792,495120,0
2010-12-16,5.0152,5.0698,4.9802,5.06,515362,0
2010-12-17,5.0829,5.275,5.0829,5.275,607519,0
2010-12-20,5.2158,5.2309,5.0778,5.0876,352118,0
2010-12-21,5.0485,5.0973,5.0188,5.0387,278640,0
2010-12-22,5.132,5.1568,5.1073,5.147,536251,0
2010-12-23,5.1271,5.1958,5.1271,5.1368,610702,0
2010-12-27,5.1666,5.2551,5.147,5.2551,512345,0
2010-12-28,5.2948,5.2948,5.2108,5.2309,456883,0
2010-12-29,4.9573,5.043,4.9573,5.0031,417399,0
2010-12-30,4.8046,4.9518,4.7748,4.9166,1007004,0
2010-12-31,4.9242,5.0451,4.9132,5.0234,269340,0
2011-01-03,5.0236,5.1713,4.9792,5.1126,524048,0
2011-01-04,5.147,5.1518,5.0829,5.1171,421970,0
2011-01-05,5.1224,5.1224,5.0331,5.0631,362159,0
2011-01-06,5.0485,5.1026,5.0387,5.0876,229374,0
2011-01-07,5.0927,5.1368,5.0876,5.1271,615584,0
2011-01-10,5.1619,5.1619,5.1073,5.1368,273592,0
2011-01-11,5.1271,5.1368,5.0927,5.1073,432574,0
2011-01-12,5.1368,5.147,4.9843,5.0531,338400,0
2011-01-13,5.0286,5.0778,5.0188,5.0531,191469,0
2011-01-14,5.0485,5.0631,4.9792,5.0387,186901,0
2011-01-18,5.0431,5.0531,4.9689,4.9689,402253,0
2011-01-19,4.9703,5.0152,4.946,5.0052,195807,0
2011-01-20,5.004,5.0485,4.9792,5.0387,273098,0
2011-01-21,5.0286,5.0431,4.999,5.0286,250585,0
2011-01-24,5.0088,5.1171,5.0088,5.1026,379790,0
2011-01-25,5.1271,5.1421,5.1026,5.132,404652,0
2011-01-26,5.1271,5.147,5.0927,5.1271,424317,0
2011-01-27,5.1271,5.1518,5.1171,5.1518,497957,0
2011-01-28,5.1619,5.1619,5.0829,5.0927,177125,0
2011-01-31,5.1,5.1609,5.1,5.1441,306739,0
2011-02-01,5.1568,5.1619,5.1368,5.1518,343670,0
2011-02-02,5.1568,5.1666,5.1271,5.132,384832,0
2011-02-03,5.1442,5.1442,5.1147,5.1347,242361,0
2011-02-04,5.1271,5.1518,5.1073,5.1421,356467,0
2011-02-07,5.132,5.1766,5.1271,5.1713,332648,0
2011-02-08,5.1713,5.1861,5.147,5.1766,246355,0
2011-02-09,5.1766,5.2158,5.1421,5.1958,503095,0
2011-02-10,5.1744,5.1939,5.1496,5.1541,133952,0
2011-02-11,5.1766,5.201,5.1666,5.1861,136696,0
2011-02-14,5.201,5.201,5.1619,5.1811,236857,0
2011-02-15,5.1861,5.1912,5.1666,5.1912,214333,0
2011-02-16,5.1861,5.206,5.1713,5.206,211192,0
2011-02-18,5.2438,5.2734,5.2385,5.2734,202164,0
2011-02-22,5.25,5.25,5.1568,5.1666,328463,0
2011-02-23,5.1713,5.206,5.1666,5.201,189656,0
2011-02-24,5.2209,5.2897,5.206,5.2702,319486,0
2011-02-25,5.2734,5.3131,5.2684,5.2835,380676,0
2011-02-28,5.3071,5.3728,5.3071,5.3675,449661,0
2011-03-01,5.3902,5.4007,5.3755,5.4007,367818,0
2011-03-02,5.3955,5.4355,5.3857,5.4154,381999,0
2011-03-03,5.4205,5.4453,5.4007,5.4453,211626,0
2011-03-04,5.4475,5.4525,5.4126,5.4325,238154,0
2011-03-07,5.4525,5.4525,5.4226,5.4325,238643,0
2011-03-08,5.4475,5.4869,5.4423,5.482,219322,0
2011-03-09,5.522,5.5618,5.5068,5.522,404920,0
2011-03-10,5.5302,5.5302,5.4504,5.5004,197476,0
2011-03-11,5.482,5.482,5.4226,5.4226,249467,0
2011-03-14,5.4375,5.4375,5.353,5.3779,304930,0
2011-03-15,5.2041,5.4126,5.1496,5.3926,369790,0
2011-03-16,5.4078,5.482,5.3828,5.3828,182556,0
2011-03-17,5.3931,5.4536,5.3931,5.4385,220930,0
2011-03-18,5.4951,5.4951,5.4253,5.4853,258556,0
2011-03-21,5.4869,5.502,5.4719,5.502,403272,0
2011-03-22,5.5268,5.5268,5.4573,5.4719,198253,0
2011-03-23,5.492,5.502,5.4719,5.4968,228837,0
2011-03-24,5.4968,5.5618,5.4869,5.5416,271919,0
2011-03-25,5.5454,5.5806,5.4707,5.4907,274239,0
2011-03-28,5.492,5.5068,5.4774,5.482,253336,0
2011-03-29,5.5068,5.5519,5.502,5.5169,177947,0
2011-03-30,5.5465,5.5519,5.4968,5.502,164333,0
2011-03-31,5.5014,5.5454,5.4956,5.4956,196970,0
2011-04-01,5.5302,5.5356,5.4907,5.5055,178404,0
2011-04-04,5.5454,5.5806,5.5302,5.5553,303710,0
2011-04-05,5.5578,5.6586,5.5578,5.6534,296812,0
2011-04-06,5.6511,5.7156,5.6256,5.7059,249470,0
2011-04-07,5.7137,5.7137,5.628,5.6836,260175,0
2011-04-08,5.6954,5.7856,5.5356,5.6004,410866,0
2011-04-11,5.6704,5.6704,5.5903,5.5957,222727,0
2011-04-12,5.6063,5.6063,5.5756,5.5903,185110,0
2011-04-13,5.5957,5.7002,5.5957,5.6759,171671,0
2011-04-14,5.6606,5.7456,5.6511,5.7255,240711,0
2011-04-15,5.7156,5.7556,5.6855,5.7506,292763,0
2011-04-18,5.7456,5.8455,5.7306,5.8254,302550,0
2011-04-19,5.8356,5.8557,5.8154,5.8557,235375,0
2011-04-20,5.8705,5.8705,5.7605,5.7756,343016,0
2011-04-21,5.7904,5.8005,5.6655,5.7103,330450,0
2011-04-25,5.7306,5.8005,5.7156,5.7708,233585,0
2011-04-26,5.7896,5.8097,5.7493,5.754,435073,0
2011-04-27,5.7957,5.7957,5.7002,5.7255,450443,0
2011-04-28,5.724,5.7896,5.7137,5.7795,234024,0
2011-04-29,5.7943,5.8331,5.7501,5.8166,183159,0
2011-05-02,5.87,5.87,5.8097,5.8396,328235,0
2011-05-03,5.8238,5.8595,5.8085,5.849,245922,0
2011-05-04,5.8497,5.8599,5.8246,5.8599,223465,0
2011-05-05,5.8339,5.8645,5.8289,5.8289,238694,0
2011-05-06,5.845,5.87,5.8396,5.8552,280550,0
2011-05-09,5.8599,5.9605,5.8599,5.9555,383742,0
2011-05-10,5.9808,5.9963,5.9255,5.9303,243871,0
2011-05-11,5.9405,5.9405,5.8389,5.8595,247473,0
2011-05-12,5.87,5.9605,5.8648,5.9406,150557,0
2011-05-13,5.9354,5.9354,5.8901,5.9202,114860,0
2011-05-16,5.9406,5.9455,5.8749,5.9303,193974,0
2011-05-17,5.9303,5.9505,5.87,5.8901,203674,0
2011-05-18,5.9104,5.9406,5.8803,5.9354,298242,0
2011-05-19,5.9151,5.9656,5.9151,5.9656,208259,0
2011-05-20,5.9606,5.9909,5.92,5.9909,222421,0
2011-05-23,5.9555,5.9808,5.9455,5.9706,221204,0
2011-05-24,5.9555,5.9656,5.7992,5.905,483293,0
2011-05-25,5.87,5.8849,5.8097,5.8803,302990,0
2011-05-26,5.8749,5.9202,5.8599,5.9151,197686,0
2011-05-27,5.92,5.9505,5.9149,5.9405,95472,0
2011-05-31,5.9709,5.9817,5.95,5.9817,185521,0
2011-06-01,5.9757,5.9757,5.9001,5.9505,210170,0
2011-06-02,5.9253,5.9909,5.9149,5.9909,201640,0
2011-06-03,5.9405,5.9909,5.9405,5.9909,185123,0
2011-06-06,5.9757,5.9811,5.9405,5.9658,207570,0
2011-06-07,5.9811,5.9811,5.9302,5.9505,282737,0
2011-06-08,5.9505,5.9811,5.9354,5.9455,188655,0
2011-06-09,5.9712,5.9712,5.8895,5.91,344058,0
2011-06-10,5.8947,5.9101,5.6107,5.758,849751,0
2011-06-13,5.7275,5.7427,5.2616,5.4285,1639989,0
2011-06-14,5.4588,5.6359,5.4588,5.6262,524305,0
2011-06-15,5.5756,5.6162,5.5248,5.5857,350979,0
2011-06-16,5.5865,5.5913,5.5043,5.5403,166306,0
2011-06-17,5.5652,5.6063,5.5652,5.5756,190655,0
2011-06-20,5.5959,5.677,5.5652,5.6359,259281,0
2011-06-21,5.6816,5.7121,5.6162,5.6462,174339,0
2011-06-22,5.6565,5.7479,5.6359,5.7377,229208,0
2011-06-23,5.7121,5.7479,5.6669,5.7479,173081,0
2011-06-24,5.7364,5.7466,5.706,5.7106,142079,0
2011-06-27,5.6925,5.7681,5.6925,5.7427,168590,0
2011-06-28,5.7729,5.7984,5.7377,5.7729,189459,0
2011-06-29,5.7831,5.8134,5.7628,5.7984,136837,0
2011-06-30,5.7889,5.822,5.7831,5.8053,120669,0
2011-07-01,5.8181,5.8282,5.7919,5.8181,113318,0
2011-07-05,5.8282,5.921,5.8077,5.9108,218271,0
2011-07-06,5.9053,5.9364,5.8385,5.9156,205383,0
2011-07-07,5.9619,5.9672,5.8801,5.8951,186048,0
2011-07-08,5.8848,5.9619,5.8848,5.9519,175755,0
2011-07-11,5.9149,5.9407,5.8895,5.8895,122924,0
2011-07-12,5.8848,5.9108,5.8486,5.8901,192657,0
2011-07-13,5.8742,5.9,5.8283,5.8846,142681,0
2011-07-14,5.8692,5.9254,5.706,5.7822,311854,0
2011-07-15,5.7622,5.8127,5.6955,5.7163,207532,0
2011-07-18,5.7003,5.7003,5.5782,5.6545,559529,0
2011-07-19,5.6378,5.9108,5.6271,5.6993,206049,0
2011-07-20,5.7414,5.7925,5.6698,5.7877,178628,0
2011-07-21,5.8127,5.8589,5.6955,5.854,134241,0
2011-07-22,5.8181,5.8486,5.7919,5.8282,125060,0
2011-07-25,5.7517,5.7669,5.629,5.6502,404777,0
2011-07-26,5.6316,5.6576,5.5956,5.6104,302275,0
2011-07-27,5.5472,5.6188,5.461,5.4963,441344,0
2011-07-28,5.5643,5.5691,5.4965,5.5589,297520,0
2011-07-29,5.5034,5.5819,5.4557,5.5034,272234,0
2011-08-01,5.6121,5.7151,5.5813,5.6993,281780,0
2011-08-02,5.699,5.8036,5.699,5.715,382277,0
2011-08-03,5.7203,5.7873,5.7203,5.7617,175320,0
2011-08-04,5.6725,5.7918,5.5382,5.6002,333442,0
2011-08-05,5.6794,5.6794,5.2317,5.4992,602672,0
2011-08-08,5.2109,5.3395,5.1078,5.1853,583675,0
2011-08-09,5.2317,5.5454,5.1853,5.5454,369537,0
2011-08-10,5.4938,5.5506,5.4167,5.5093,220240,0
2011-08-11,5.463,5.6635,5.448,5.6271,243685,0
2011-08-12,5.5762,5.6688,5.5454,5.5554,144504,0
2011-08-15,5.6121,5.6993,5.6121,5.6794,202822,0
2011-08-16,5.6794,5.7561,5.6585,5.7306,241426,0
2011-08-17,5.7768,5.7873,5.6895,5.7617,173096,0
2011-08-18,5.6585,5.6946,5.5352,5.6794,183410,0
2011-08-19,5.6075,5.71,5.6075,5.633,176841,0
2011-08-22,5.6585,5.684,5.53,5.5609,174445,0
2011-08-23,5.5865,5.6794,5.5762,5.6688,216564,0
2011-08-24,5.6585,5.6895,5.5813,5.6431,107372,0
2011-08-25,5.6227,5.6431,5.5658,5.5762,139624,0
2011-08-26,5.5744,5.6988,5.554,5.6624,107795,0
2011-08-29,5.684,5.7819,5.6794,5.7409,141767,0
2011-08-30,5.71,5.7919,5.71,5.7617,141835,0
2011-08-31,5.7721,5.8053,5.7721,5.7779,132959,0
2011-09-01,5.8282,5.854,5.7819,5.8486,132836,0
2011-09-02,5.8205,5.8643,5.7874,5.8476,150535,0
2011-09-06,5.7929,5.7929,5.6469,5.7929,148337,0
2011-09-07,5.8036,5.8869,5.788,5.8244,113711,0
2011-09-08,5.8036,5.8818,5.8036,5.8401,83031,0
2011-09-09,5.7507,5.8024,5.7507,5.761,96149,0
2011-09-12,5.7507,5.8127,5.7246,5.7557,99097,0
2011-09-13,5.7766,5.818,5.7246,5.8076,138951,0
2011-09-14,5.844,5.844,5.7557,5.7557,119425,0
2011-09-15,5.7815,5.8076,5.6988,5.7301,134250,0
2011-09-16,5.7143,5.7301,5.6576,5.6783,197904,0
2011-09-19,5.6469,5.7405,5.642,5.6988,112407,0
2011-09-20,5.818,5.818,5.7041,5.7196,124887,0
2011-09-21,5.7246,5.8127,5.7246,5.766,122325,0
2011-09-22,5.7348,5.8127,5.6783,5.7143,228494,0
2011-09-23,5.6833,5.7251,5.6625,5.7201,172728,0
2011-09-26,5.7091,5.7246,5.5744,5.6161,320325,0
2011-09-27,5.621,5.7196,5.621,5.6883,205450,0
2011-09-28,5.6725,5.6988,5.5797,5.606,142103,0
2011-09-29,5.6262,5.7196,5.5956,5.6364,121594,0
2011-09-30,5.6098,5.6501,5.5475,5.5475,103033,0
2011-10-03,5.5797,5.668,5.5278,5.5797,185386,0
2011-10-04,5.5738,5.5738,5.2138,5.3703,656156,0
2011-10-05,5.3612,5.5873,5.3612,5.5769,205177,0
2011-10-06,5.5716,5.6346,5.498,5.6346,142087,0
2011-10-07,5.5845,5.6056,5.506,5.5165,207311,0
2011-10-10,5.5638,5.6682,5.5322,5.6469,125341,0
2011-10-11,5.6625,5.7047,5.6208,5.6887,118539,0
2011-10-12,5.715,5.8036,5.6941,5.7775,109931,0
2011-10-13,5.7775,5.8087,5.6682,5.7824,164304,0
2011-10-14,5.7929,5.8138,5.741,5.788,121229,0
2011-10-17,5.7983,5.7983,5.7513,5.7562,139342,0
2011-10-18,5.7721,5.8244,5.7513,5.788,164505,0
2011-10-19,5.7824,5.8348,5.7669,5.7983,139540,0
2011-10-20,5.8297,5.8452,5.7983,5.8087,96238,0
2011-10-21,5.8343,5.8817,5.7872,5.8187,154144,0
2011-10-24,5.8193,5.9498,5.8193,5.9445,467492,0
2011-10-25,5.9272,5.9272,5.7998,5.816,228440,0
2011-10-26,5.8978,5.9392,5.8401,5.8765,270240,0
2011-10-27,5.9079,5.9912,5.8869,5.9392,166460,0
2011-10-28,5.9817,5.992,5.9237,5.9604,154581,0
2011-10-31,5.8753,5.9774,5.8699,5.9266,104672,0
2011-11-01,5.9166,5.9166,5.8529,5.8691,143234,0
2011-11-02,5.955,5.9912,5.8869,5.9079,150034,0
2011-11-03,6.0008,6.0008,5.9483,5.9853,186858,0
2011-11-04,5.9659,6.0656,5.9218,6.0381,151871,0
2011-11-07,5.9868,6.0657,5.9868,6.008,211573,0
2011-11-08,6.0657,6.0657,5.8976,5.9181,375480,0
2011-11-09,5.8582,5.9007,5.8212,5.8742,152344,0
2011-11-10,5.8635,6.0327,5.8635,5.9539,146920,0
2011-11-11,5.9657,6.0023,5.9552,5.9761,98904,0
2011-11-14,5.95,6.0291,5.9181,5.9972,230452,0
2011-11-15,5.9604,6.1179,5.9604,6.0971,181250,0
2011-11-16,6.0916,6.0916,5.9972,6.0233,110773,0
2011-11-17,6.0291,6.0811,5.9868,6.0395,210950,0
2011-11-18,6.0221,6.0648,5.9166,5.9643,229869,0
2011-11-21,5.9237,5.9817,5.8867,5.9181,185663,0
2011-11-22,5.9817,6.0023,5.9287,5.9342,176387,0
2011-11-23,5.9395,5.9761,5.9026,5.9237,207951,0
2011-11-25,5.9057,5.9377,5.8372,5.8691,110678,0
2011-11-28,5.9446,6.0023,5.9079,5.9079,202040,0
2011-11-29,5.9026,5.9395,5.8817,5.9395,104692,0
2011-11-30,5.9482,6.057,5.9368,6.0226,224499,0
2011-12-01,6.0595,6.0805,6.0278,6.0385,154094,0
2011-12-02,6.0539,6.1072,6.0327,6.0648,166918,0
2011-12-05,6.1072,6.1601,6.0755,6.1545,321214,0
2011-12-06,6.1447,6.201,6.0952,6.1677,191904,0
2011-12-07,6.1982,6.204,6.121,6.1868,222229,0
2011-12-08,6.1763,6.2263,6.0876,6.149,260070,0
2011-12-09,6.1667,6.1882,6.0508,6.1441,133174,0
2011-12-12,6.0595,6.1175,6.0327,6.0385,168741,0
2011-12-13,6.0327,6.223,6.0327,6.1439,423506,0
2011-12-14,6.1389,6.1861,6.0648,6.0862,145556,0
2011-12-15,6.1861,6.1861,6.0966,6.0966,61954,0
2011-12-16,6.1706,6.1763,6.1098,6.149,154581,0
2011-12-19,6.1601,6.1704,6.0862,6.0911,166026,0
2011-12-20,6.1439,6.1497,6.0862,6.0966,266517,0
2011-12-21,6.0952,6.216,6.0952,6.2048,200960,0
2011-12-22,6.238,6.2983,6.2272,6.2708,274143,0
2011-12-23,6.2977,6.392,6.2812,6.381,290149,0
2011-12-27,6.3752,6.3917,6.2765,6.2765,368111,0
2011-12-28,6.4521,6.4796,6.1833,6.2106,271354,0
2011-12-29,6.1609,6.2321,6.0952,6.117,274957,0
2011-12-30,6.1085,6.1602,6.0972,6.126,179029,0
2012-01-03,6.3146,6.3203,6.2147,6.3087,218883,0
2012-01-04,6.3365,6.3365,6.2812,6.3312,201217,0
2012-01-05,6.2758,6.3365,6.2758,6.3035,202790,0
2012-01-06,6.3035,6.3421,6.2923,6.2923,156402,0
2012-01-09,6.3087,6.381,6.2812,6.2812,295937,0
2012-01-10,6.3533,6.3644,6.2869,6.359,223441,0
2012-01-11,6.3736,6.4016,6.2679,6.2789,258859,0
2012-01-12,6.2508,6.2844,6.2229,6.2289,479575,0
2012-01-13,6.2482,6.2538,6.1597,6.1597,301661,0
2012-01-17,6.3552,6.3552,6.1698,6.1865,323101,0
2012-01-18,6.2482,6.2538,6.1982,6.2316,219812,0
2012-01-19,6.2701,6.2923,6.2371,6.2923,232801,0
2012-01-20,6.3405,6.4016,6.3405,6.385,319287,0
2012-01-23,6.4085,6.4195,6.359,6.392,194785,0
2012-01-24,6.4085,6.4473,6.3975,6.4473,186710,0
2012-01-25,6.4748,6.5085,6.4309,6.5085,265474,0
2012-01-26,6.4748,6.5249,6.4697,6.5024,159788,0
2012-01-27,6.5075,6.5408,6.5014,6.5298,152438,0
2012-01-30,6.5472,6.5743,6.5085,6.5743,166310,0
2012-01-31,6.5717,6.5717,6.5207,6.5317,114708,0
2012-02-01,6.5803,6.5852,6.5298,6.5803,175912,0
2012-02-02,6.5852,6.591,6.5352,6.5521,133095,0
2012-02-03,6.5521,6.591,6.5352,6.5852,174899,0
2012-02-06,6.5466,6.5963,6.5298,6.5852,239851,0
2012-02-07,6.596,6.6245,6.5459,6.596,170760,0
2012-02-08,6.596,6.6687,6.596,6.6355,251826,0
2012-02-09,6.6522,6.6914,6.5801,6.6914,280325,0
2012-02-10,6.6469,6.6968,6.5521,6.5742,371140,0
2012-02-13,6.5963,6.6191,6.5466,6.5576,178853,0
2012-02-14,6.591,6.6299,6.5466,6.5688,157109,0
2012-02-15,6.5742,6.6299,6.5576,6.5852,188771,0
2012-02-16,6.563,6.6469,6.563,6.6469,114428,0
2012-02-17,6.6077,6.6469,6.6018,6.6129,137207,0
2012-02-21,6.6412,6.6578,6.6079,6.6079,191007,0
2012-02-22,6.6245,6.6578,6.5571,6.5735,246007,0
2012-02-23,6.5963,6.6245,6.5185,6.5466,224692,0
2012-02-24,6.5403,6.5735,6.4841,6.529,364290,0
2012-02-27,6.5688,6.5803,6.4854,6.4904,186078,0
2012-02-28,6.4854,6.5803,6.4854,6.4966,108250,0
2012-02-29,6.5326,6.5553,6.5099,6.527,118422,0
2012-03-01,6.5849,6.6018,6.5516,6.5907,141870,0
2012-03-02,6.6046,6.6606,6.5931,6.6493,235428,0
2012-03-05,6.6412,6.6806,6.6018,6.6806,133526,0
2012-03-06,6.644,6.6552,6.5988,6.6099,153820,0
2012-03-07,6.644,6.6663,6.6159,6.6328,176935,0
2012-03-08,6.6272,6.7005,6.6099,6.6724,137110,0
2012-03-09,6.6744,6.72,6.6687,6.6977,174269,0
2012-03-12,6.7145,6.72,6.6977,6.7088,136468,0
2012-03-13,6.7088,6.7088,6.6469,6.6578,145273,0
2012-03-14,6.6469,6.6744,6.6191,6.6299,123484,0
2012-03-15,6.6412,6.6469,6.5907,6.5907,115976,0
2012-03-16,6.596,6.596,6.4675,6.4896,333650,0
2012-03-19,6.4675,6.5005,6.2543,6.2657,612951,0
2012-03-20,6.2038,6.2487,6.0015,6.159,793842,0
2012-03-21,6.1419,6.3385,6.1419,6.3104,204156,0
2012-03-22,6.3271,6.3664,6.2932,6.3271,146276,0
2012-03-23,6.2992,6.3895,6.2992,6.3727,184761,0
2012-03-26,6.3664,6.4505,6.3436,6.3889,206408,0
2012-03-27,6.4168,6.4395,6.2543,6.2877,292076,0
2012-03-28,6.2594,6.3495,6.198,6.2038,197297,0
2012-03-29,6.198,6.2038,6.1477,6.1644,198431,0
2012-03-30,6.166,6.206,6.1373,6.206,255189,0
2012-04-02,6.2032,6.3158,6.2032,6.2315,223833,0
2012-04-03,6.2412,6.3438,6.2243,6.2983,196487,0
2012-04-04,6.2983,6.2983,6.2243,6.2643,186749,0
2012-04-05,6.2643,6.31,6.2473,6.2589,104138,0
2012-04-09,6.2088,6.3048,6.2088,6.2709,162799,0
2012-04-10,6.2879,6.2879,6.1973,6.1973,138319,0
2012-04-11,6.2542,6.2542,6.2032,6.2032,116222,0
2012-04-12,6.1973,6.2879,6.1973,6.2822,87946,0
2012-04-13,6.2768,6.2768,6.2142,6.226,145576,0
2012-04-16,6.2315,6.2822,6.2315,6.2657,131431,0
2012-04-17,6.2813,6.2983,6.2473,6.2589,136154,0
2012-04-18,6.2879,6.3048,6.2485,6.3048,109459,0
2012-04-19,6.2934,6.339,6.2934,6.2992,91590,0
2012-04-20,6.2983,6.4011,6.2473,6.2473,197328,0
2012-04-23,6.2425,6.3442,6.2425,6.2992,109117,0
2012-04-24,6.3158,6.3558,6.3158,6.3442,117469,0
2012-04-25,6.3895,6.3953,6.2879,6.339,143064,0
2012-04-26,6.3442,6.3727,6.2709,6.2934,186314,0
2012-04-27,6.3213,6.3782,6.3213,6.3671,143716,0
2012-04-30,6.3493,6.4411,6.3381,6.4178,173153,0
2012-05-01,6.452,6.4807,6.3725,6.4578,111241,0
2012-05-02,6.4746,6.5033,6.4408,6.4864,170892,0
2012-05-03,6.4746,6.4864,6.3671,6.4463,132811,0
2012-05-04,6.4011,6.4694,6.384,6.3953,109842,0
2012-05-07,6.3953,6.4408,6.3953,6.4178,92763,0
2012-05-08,6.4123,6.4236,6.3895,6.4011,110576,0
2012-05-09,6.3725,6.452,6.3725,6.4178,93360,0
2012-05-10,6.4411,6.4581,6.3723,6.3839,157051,0
2012-05-11,6.4011,6.4463,6.384,6.4463,92511,0
2012-05-14,6.4351,6.4408,6.3386,6.3495,173929,0
2012-05-15,6.3609,6.3895,6.2872,6.2928,176837,0
2012-05-16,6.2757,6.3153,6.2473,6.2757,180479,0
2012-05-17,6.2872,6.2928,6.0596,6.1276,417111,0
2012-05-18,6.1276,6.2303,6.0938,6.1223,195440,0
2012-05-21,6.2131,6.2303,6.0822,6.162,194247,0
2012-05-22,6.1563,6.2643,6.1563,6.196,159492,0
2012-05-23,6.1563,6.2983,6.1563,6.2813,106058,0
2012-05-24,6.253,6.3782,6.2473,6.3782,162549,0
2012-05-25,6.4011,6.4011,6.253,6.3386,118071,0
2012-05-29,6.3782,6.3953,6.327,6.3953,120268,0
2012-05-30,6.3495,6.4011,6.327,6.4011,92503,0
2012-05-31,6.3773,6.4591,6.3598,6.4299,121336,0
2012-06-01,6.4581,6.5041,6.3148,6.4064,105870,0
2012-06-04,6.4746,6.4979,6.384,6.4123,132571,0
2012-06-05,6.387,6.4104,6.3698,6.4044,72953,0
2012-06-06,6.5372,6.5372,6.3755,6.4044,158795,0
2012-06-07,6.4104,6.4794,6.3755,6.4737,79394,0
2012-06-08,6.5099,6.5326,6.4638,6.5326,110079,0
2012-06-11,6.5326,6.5439,6.4581,6.4925,68260,0
2012-06-12,6.4925,6.5553,6.4814,6.5326,97383,0
2012-06-13,6.4983,6.584,6.4699,6.5385,91546,0
2012-06-14,6.5902,6.6075,6.5215,6.5669,83081,0
2012-06-15,6.6075,6.6075,6.4638,6.4869,95041,0
2012-06-18,6.4178,6.5152,6.4178,6.5041,137149,0
2012-06-19,6.6128,6.6583,6.527,6.5787,148975,0
2012-06-20,6.6299,6.6299,6.5099,6.5553,98140,0
2012-06-21,6.5385,6.6191,6.5385,6.6191,63873,0
2012-06-22,6.6181,6.6583,6.5775,6.5893,124206,0
2012-06-25,6.5902,6.6583,6.5615,6.6013,94817,0
2012-06-26,6.584,6.6075,6.527,6.584,89547,0
2012-06-27,6.5955,6.6128,6.5439,6.6128,69886,0
2012-06-28,6.584,6.6075,6.5385,6.5902,85498,0
2012-06-29,6.6245,6.6245,6.5385,6.5385,104309,0
2012-07-02,6.5948,6.6236,6.5542,6.6119,85063,0
2012-07-03,6.6389,6.6731,6.6095,6.6731,93165,0
2012-07-05,6.65,6.6731,6.6447,6.6559,114300,0
2012-07-06,6.664,6.6813,6.6181,6.6469,120705,0
2012-07-09,6.6469,6.7445,6.6355,6.7166,143369,0
2012-07-10,6.7677,6.7677,6.664,6.7104,124966,0
2012-07-11,6.7564,6.7801,6.6693,6.6993,104539,0
2012-07-12,6.7046,6.7916,6.676,6.7564,70441,0
2012-07-13,6.7903,6.8077,6.7316,6.7663,103792,0
2012-07-16,6.8253,6.8253,6.7854,6.8199,83188,0
2012-07-17,6.8135,6.8353,6.784,6.8019,108872,0
2012-07-18,6.7997,6.8681,6.7926,6.8275,183420,0
2012-07-19,6.8096,6.8482,6.7916,6.8423,91966,0
2012-07-20,6.8019,6.8653,6.7903,6.8653,128209,0
2012-07-23,6.8482,6.8893,6.8253,6.8661,115462,0
2012-07-24,6.8983,6.914,6.8681,6.914,214551,0
2012-07-25,6.8778,6.9118,6.8778,6.9118,128422,0
2012-07-26,6.8893,6.8952,6.8362,6.8661,162668,0
2012-07-27,6.8834,6.8886,6.8077,6.8243,149370,0
2012-07-30,6.8362,6.8661,6.7978,6.7978,168492,0
2012-07-31,6.8253,6.8661,6.7916,6.8309,101549,0
2012-08-01,6.8886,6.917,6.8588,6.9012,140996,0
2012-08-02,6.8923,6.9206,6.8747,6.914,209779,0
2012-08-03,6.917,6.9228,6.8653,6.8945,153175,0
2012-08-06,6.917,6.917,6.8653,6.9111,141407,0
2012-08-07,6.8945,6.9286,6.8834,6.9228,164938,0
2012-08-08,6.9111,7.0808,6.8769,6.9937,434208,0
2012-08-09,6.9937,6.9937,6.9111,6.9228,167379,0
2012-08-10,6.9061,6.9404,6.8834,6.8886,153542,0
2012-08-13,6.9111,6.9345,6.8945,6.917,87935,0
2012-08-14,6.9586,6.9702,6.8886,6.8945,148442,0
2012-08-15,6.8945,6.9525,6.8886,6.9061,126558,0
2012-08-16,6.9645,7.0157,6.9286,6.981,178335,0
2012-08-17,6.9702,7.0157,6.9345,7.01,129145,0
2012-08-20,6.9702,6.9702,6.9061,6.9345,232344,0
2012-08-21,6.9404,6.9996,6.9345,6.9586,133370,0
2012-08-22,6.9702,6.9996,6.9404,6.9586,129203,0
2012-08-23,6.981,6.9878,6.9404,6.9404,98505,0
2012-08-24,6.9439,7.0084,6.9316,6.9856,134271,0
2012-08-27,6.9996,6.9996,6.981,6.9996,91975,0
2012-08-28,7.0052,7.01,6.9752,7.0052,114900,0
2012-08-29,7.0217,7.045,6.981,7.045,121054,0
2012-08-30,6.9996,7.045,6.9937,7.0325,140404,0
2012-08-31,7.0808,7.1627,7.045,7.1627,136359,0
2012-09-04,7.1446,7.2069,7.1019,7.1081,172727,0
2012-09-05,7.1505,7.2489,7.1505,7.2428,284173,0
2012-09-06,7.284,7.4464,7.2785,7.2948,250697,0
2012-09-07,7.2733,7.312,7.206,7.2733,127077,0
2012-09-10,7.33,7.4004,7.1669,7.2238,127343,0
2012-09-11,7.1904,7.3822,7.1739,7.2785,148789,0
2012-09-12,7.3354,7.3354,7.2007,7.206,227518,0
2012-09-13,7.2178,7.3354,7.2178,7.237,125622,0
2012-09-14,7.289,7.3545,7.2428,7.33,131198,0
2012-09-17,7.3601,7.3717,7.2489,7.2609,132584,0
2012-09-18,7.2671,7.3354,7.2178,7.2489,170041,0
2012-09-19,7.237,7.3478,7.237,7.3238,72899,0
2012-09-20,7.3545,7.3879,7.289,7.3478,136033,0
2012-09-21,7.3414,7.3935,7.2549,7.3067,144652,0
2012-09-24,7.3478,7.3879,7.3175,7.3414,124239,0
2012-09-25,7.3935,7.3935,7.2489,7.2948,208140,0
2012-09-26,7.4004,7.4004,7.2733,7.3175,224144,0
2012-09-27,7.3067,7.3601,7.2609,7.3067,136263,0
2012-09-28,7.2785,7.3545,7.1845,7.206,800349,0
2012-10-01,7.289,7.3354,7.2489,7.3238,148446,0
2012-10-02,7.3067,7.33,7.2671,7.3007,153214,0
2012-10-03,7.3067,7.3067,7.2489,7.284,144342,0
2012-10-04,7.2948,7.3414,7.2948,7.312,152742,0
2012-10-05,7.3067,7.4479,7.3067,7.3354,95332,0
2012-10-08,7.3067,7.3354,7.1669,7.206,338876,0
2012-10-09,7.2428,7.2489,6.9308,6.9605,594162,0
2012-10-10,6.955,6.9605,6.4778,6.7362,1290940,0
2012-10-11,6.7362,6.9365,6.6835,6.8844,375367,0
2012-10-12,6.9134,6.9901,6.8243,6.8601,364647,0
2012-10-15,6.8482,6.9308,6.8301,6.8601,191063,0
2012-10-16,6.8844,6.9365,6.796,6.8537,203667,0
2012-10-17,6.8601,6.9134,6.8537,6.8728,101614,0
2012-10-18,6.8903,6.948,6.8537,6.9365,158266,0
2012-10-19,6.9025,6.9242,6.8537,6.8844,161703,0
2012-10-22,6.8537,6.9134,6.8537,6.9077,92239,0
2012-10-23,6.8844,6.9242,6.7777,6.8135,273898,0
2012-10-24,6.8087,6.8362,6.7546,6.8087,143809,0
2012-10-25,6.8482,6.8482,6.5719,6.7422,355386,0
2012-10-26,6.7074,6.7903,6.6305,6.7723,177034,0
2012-10-31,6.8191,6.8661,6.7194,6.7723,205937,0
2012-11-01,6.8301,6.8482,6.7723,6.8243,172973,0
2012-11-02,6.8087,6.8482,6.7422,6.7654,197483,0
2012-11-05,6.7481,6.8019,6.6953,6.7018,189248,0
2012-11-06,6.7546,6.7723,6.7074,6.7309,117199,0
2012-11-07,6.7362,6.8087,6.7194,6.784,222566,0
2012-11-08,6.7777,6.8019,6.7416,6.796,90604,0
2012-11-09,6.7602,6.8087,6.7012,6.7362,155498,0
2012-11-12,6.7249,6.8019,6.7065,6.7249,158357,0
2012-11-13,6.7249,6.7416,6.6181,6.6299,270245,0
2012-11-14,6.6003,6.6003,6.2684,6.2863,647527,0
2012-11-15,6.2863,6.3398,5.925,6.0549,1044563,0
2012-11-16,6.0134,6.4404,6.0134,6.3277,546690,0
2012-11-19,6.4342,6.6355,6.4283,6.6299,340318,0
2012-11-20,6.4579,6.5114,6.3277,6.4046,455845,0
2012-11-21,6.3691,6.5349,6.3398,6.3867,171404,0
2012-11-23,6.3988,6.4757,6.3988,6.4342,77756,0
2012-11-26,6.446,6.5824,6.4342,6.5762,286399,0
2012-11-27,6.6003,6.7481,6.5349,6.6892,405871,0
2012-11-28,6.6828,6.6947,6.6062,6.6947,108557,0
2012-11-29,6.6947,6.7777,6.6418,6.7249,191953,0
2012-11-30,6.7249,6.7416,6.6537,6.7065,118280,0
2012-12-03,6.6892,6.8309,6.6828,6.7654,206682,0
2012-12-04,6.796,6.8243,6.7654,6.796,170748,0
2012-12-05,6.8135,6.8135,6.7012,6.7362,170186,0
2012-12-06,6.7012,6.73,6.6772,6.7132,140985,0
2012-12-07,6.7188,6.7416,6.6947,6.7188,117125,0
2012-12-10,6.7012,6.7654,6.7012,6.7188,249156,0
2012-12-11,6.7188,6.7784,6.7188,6.7602,167051,0
2012-12-12,6.7602,6.7911,6.7362,6.7911,120173,0
2012-12-13,6.7847,6.8253,6.7249,6.7723,142183,0
2012-12-14,6.7784,6.7969,6.7422,6.7663,119122,0
2012-12-17,6.7422,6.7546,6.6172,6.6649,270403,0
2012-12-18,6.7249,6.7249,6.623,6.7132,130572,0
2012-12-19,6.7847,6.7969,6.6884,6.7249,230345,0
2012-12-20,6.7481,6.8316,6.7065,6.8316,161757,0
2012-12-21,6.6884,6.8316,6.6767,6.8026,122122,0
2012-12-24,6.843,6.843,6.6649,6.7481,124617,0
2012-12-26,6.727,6.8609,6.6656,6.8423,148244,0
2012-12-27,6.8423,6.8674,6.8067,6.8243,162699,0
2012-12-28,6.8067,6.8556,6.7445,6.8016,136940,0
2012-12-31,6.7693,6.9597,6.7693,6.9597,466927,0
2013-01-02,7.0261,7.052,6.9665,7.0325,271241,0
2013-01-03,7.0151,7.0458,6.9723,7.0151,145267,0
2013-01-04,6.9908,7.077,6.9783,7.077,115491,0
2013-01-07,7.0584,7.0584,6.9848,7.0151,140985,0
2013-01-08,6.9967,7.0703,6.9967,7.0646,146851,0
2013-01-09,7.077,7.0826,7.0458,7.0646,187929,0
2013-01-10,7.0562,7.1228,7.0245,7.0935,154150,0
2013-01-11,7.0689,7.104,7.0179,7.0982,142765,0
2013-01-14,7.104,7.104,7.0438,7.0496,113044,0
2013-01-15,7.0935,7.1363,7.0621,7.1363,152935,0
2013-01-16,7.0935,7.1363,7.0814,7.1297,53946,0
2013-01-17,7.1228,7.142,7.104,7.142,110316,0
2013-01-18,7.2412,7.2412,7.1297,7.1549,162797,0
2013-01-22,7.2217,7.2609,7.1621,7.2412,195254,0
2013-01-23,7.2217,7.2848,7.2217,7.2741,90798,0
2013-01-24,7.2791,7.2963,7.2471,7.2671,108522,0
2013-01-25,7.2907,7.2963,7.1918,7.2278,108405,0
2013-01-28,7.2278,7.2345,7.1918,7.1968,118165,0
2013-01-29,7.1918,7.2907,7.1814,7.2907,164946,0
2013-01-30,7.2848,7.2848,7.2096,7.2848,133980,0
2013-01-31,7.2609,7.3145,7.2471,7.3145,168983,0
2013-02-01,7.3207,7.327,7.2671,7.2741,134953,0
2013-02-04,7.2741,7.3207,7.2741,7.3145,197902,0
2013-02-05,7.3207,7.327,7.2671,7.3091,164124,0
2013-02-06,7.3091,7.3465,7.2848,7.3465,186699,0
2013-02-07,7.3465,7.3532,7.2733,7.327,159013,0
2013-02-08,7.3338,7.3777,7.3199,7.3663,195811,0
2013-02-11,7.4015,7.4397,7.3663,7.4397,160053,0
2013-02-12,7.4397,7.4464,7.3592,7.3663,128134,0
2013-02-13,7.4015,7.4528,7.3894,7.4528,185208,0
2013-02-14,7.4646,7.4764,7.4397,7.4764,280731,0
2013-02-15,7.4881,7.5339,7.4646,7.5269,158510,0
2013-02-19,7.5405,7.5576,7.4824,7.5197,193870,0
2013-02-20,7.5465,7.5524,7.5008,7.5465,110252,0
2013-02-21,7.4951,7.5269,7.4326,7.4646,212564,0
2013-02-22,7.5069,7.5269,7.4397,7.5269,103372,0
2013-02-25,7.5197,7.5197,7.4137,7.4464,253884,0
2013-02-26,7.4464,7.4716,7.3199,7.3777,268411,0
2013-02-27,7.3592,7.3894,7.3135,7.3465,158245,0
2013-02-28,7.3532,7.4137,7.2785,7.327,224652,0
2013-03-01,7.3532,7.3777,7.2963,7.3717,190664,0
2013-03-04,7.3396,7.3894,7.2785,7.2848,218700,0
2013-03-05,7.3083,7.3396,7.2785,7.2848,212135,0
2013-03-06,7.303,7.3396,7.2963,7.3199,189373,0
2013-03-07,7.3592,7.4723,7.3592,7.4655,247908,0
2013-03-08,7.4538,7.5021,7.3338,7.3338,311277,0
2013-03-11,7.3338,7.4145,7.1075,7.1206,499462,0
2013-03-12,7.1136,7.1136,6.914,7.1075,629858,0
2013-03-13,7.0201,7.1136,6.9967,7.0841,255310,0
2013-03-14,7.1011,7.1263,7.0144,7.0841,241929,0
2013-03-15,7.0778,7.0841,6.8577,6.8893,428749,0
2013-03-18,6.8893,7.0391,6.8642,6.9967,207570,0
2013-03-19,6.9832,7.0905,6.9519,7.0841,122039,0
2013-03-20,7.0778,7.1597,7.0458,7.1206,136699,0
2013-03-21,7.1075,7.1333,7.1011,7.1011,93342,0
2013-03-22,7.1597,7.1597,7.0905,7.1011,139042,0
2013-03-25,7.1399,7.1597,7.0458,7.0841,132329,0
2013-03-26,7.0958,7.1526,7.0709,7.1399,160401,0
2013-03-27,7.1333,7.1333,7.0201,7.0709,109338,0
2013-03-28,7.0651,7.1955,7.0651,7.1469,249467,0
2013-04-01,7.1788,7.2269,6.9519,7.0651,231778,0
2013-04-02,7.1075,7.1654,7.059,7.1263,159354,0
2013-04-03,7.1469,7.1469,7.0651,7.1263,98845,0
2013-04-04,7.1011,7.1845,7.0778,7.1597,138015,0
2013-04-05,7.1011,7.2015,7.1011,7.1955,131233,0
2013-04-08,7.2195,7.2195,7.1333,7.1526,170452,0
2013-04-09,7.1254,7.2791,7.0897,7.1326,208046,0
2013-04-10,7.1845,7.196,7.1128,7.1326,140528,0
2013-04-11,7.1326,7.1845,7.1326,7.1597,58334,0
2013-04-12,7.1254,7.1788,7.1254,7.1526,128662,0
2013-04-15,7.1469,7.2534,7.1254,7.2534,174609,0
2013-04-16,7.2138,7.2202,7.1526,7.2202,115878,0
2013-04-17,7.2079,7.2202,7.1654,7.2202,106073,0
2013-04-18,7.2079,7.2671,7.1845,7.2337,144924,0
2013-04-19,7.2534,7.2534,7.1788,7.2079,139524,0
2013-04-22,7.2466,7.2916,7.1904,7.2079,167746,0
2013-04-23,7.2079,7.3153,7.2079,7.2609,96169,0
2013-04-24,7.2741,7.2967,7.2138,7.2671,111310,0
2013-04-25,7.2466,7.3802,7.2404,7.3406,224710,0
2013-04-26,7.3611,7.4037,7.3348,7.3611,93678,0
2013-04-29,7.3915,7.3915,7.2855,7.2916,129285,0
2013-04-30,7.2916,7.3478,7.2671,7.3406,134511,0
2013-05-01,7.3802,7.4243,7.3348,7.3915,127961,0
2013-05-02,7.4173,7.4857,7.3915,7.4558,193731,0
2013-05-03,7.4991,7.538,7.4558,7.4857,111371,0
2013-05-06,7.5182,7.5182,7.4243,7.4558,124259,0
2013-05-07,7.4615,7.4795,7.4037,7.4037,137458,0
2013-05-08,7.4173,7.538,7.3978,7.4991,206169,0
2013-05-09,7.5182,7.5182,7.3907,7.4429,112549,0
2013-05-10,7.4429,7.4558,7.3785,7.4349,143210,0
2013-05-13,7.3723,7.3969,7.3401,7.3472,161971,0
2013-05-14,7.3472,7.3843,7.2956,7.3538,124295,0
2013-05-15,7.3538,7.3907,7.2778,7.3083,127032,0
2013-05-16,7.284,7.3785,7.284,7.3785,157831,0
2013-05-17,7.3671,7.3785,7.3083,7.3538,100127,0
2013-05-20,7.3538,7.3843,7.327,7.3338,110295,0
2013-05-21,7.3401,7.3538,7.2778,7.2898,217549,0
2013-05-22,7.2717,7.3338,7.2648,7.2898,258948,0
2013-05-23,7.2648,7.284,7.1881,7.2717,167647,0
2013-05-24,7.2253,7.2778,7.2253,7.2778,86518,0
2013-05-28,7.2778,7.3199,7.048,7.1109,406649,0
2013-05-29,7.0808,7.0808,6.838,6.9973,670333,0
2013-05-30,7.0046,7.0873,6.9206,6.9597,182323,0
2013-05-31,6.9673,7.045,6.8617,6.9018,246287,0
2013-06-03,6.9533,6.9848,6.6676,6.7368,533525,0
2013-06-04,6.6926,6.8135,6.6676,6.7556,301329,0
2013-06-05,6.7368,6.8967,6.7368,6.8703,217817,0
2013-06-06,6.8834,6.9973,6.8445,6.9091,183131,0
2013-06-07,6.9466,6.9665,6.8253,6.8703,169464,0
2013-06-10,6.8508,6.8703,6.6676,6.6739,334513,0
2013-06-11,6.68,6.7762,6.6222,6.7633,190323,0
2013-06-12,6.7564,6.7762,6.4432,6.4752,540234,0
2013-06-13,6.4432,6.6481,6.4304,6.6355,258938,0
2013-06-14,6.6542,6.7693,6.5776,6.6355,196164,0
2013-06-17,6.7058,6.8019,6.6418,6.6865,193349,0
2013-06-18,6.6542,6.7058,6.6163,6.6993,226581,0
2013-06-19,6.6993,6.7058,6.5776,6.5967,164416,0
2013-06-20,6.4948,6.5263,6.4111,6.4496,415647,0
2013-06-21,6.5135,6.6093,6.4624,6.5648,298094,0
2013-06-24,6.5263,6.5263,6.3985,6.4176,482048,0
2013-06-25,6.4241,6.4818,6.3985,6.4624,199134,0
2013-06-26,6.488,6.6163,6.488,6.5837,137758,0
2013-06-27,6.6033,6.8522,6.5906,6.8464,141353,0
2013-06-28,6.904,6.904,6.7602,6.8369,98804,0
2013-07-01,6.7693,6.8149,6.7188,6.7249,106312,0
2013-07-02,6.7762,6.8096,6.5005,6.5648,301067,0
2013-07-03,6.5329,6.5457,6.5074,6.5392,35294,0
2013-07-05,6.5202,6.5263,6.334,6.4304,466109,0
2013-07-08,6.4241,6.5135,6.3728,6.405,241137,0
2013-07-09,6.4372,6.4757,6.3984,6.4176,211923,0
2013-07-10,6.45,6.4757,6.3984,6.4176,183173,0
2013-07-11,6.4628,6.5597,6.4567,6.5471,198730,0
2013-07-12,6.5793,6.5918,6.45,6.45,149499,0
2013-07-15,6.4696,6.566,6.4696,6.5082,155581,0
2013-07-16,6.5012,6.6687,6.4757,6.6109,363943,0
2013-07-17,6.6245,6.7211,6.6245,6.7018,274846,0
2013-07-18,6.7394,6.8055,6.7081,6.7211,218106,0
2013-07-19,6.7466,6.7531,6.6566,6.7145,148612,0
2013-07-22,6.7531,6.8362,6.7211,6.7854,208364,0
2013-07-23,6.8171,6.9597,6.7854,6.9084,328627,0
2013-07-24,6.8688,6.8762,6.7854,6.7997,209106,0
2013-07-25,6.8243,6.8243,6.676,6.7277,148868,0
2013-07-26,6.7277,6.7923,6.7277,6.7593,95191,0
2013-07-29,6.7854,6.8626,6.7593,6.7593,171734,0
2013-07-30,6.8171,6.8688,6.8055,6.8113,177440,0
2013-07-31,6.8243,6.8362,6.7466,6.8055,290181,0
2013-08-01,6.8688,6.9206,6.8113,6.8243,312950,0
2013-08-02,6.914,6.9466,6.8362,6.9206,318614,0
2013-08-05,6.933,6.9466,6.7854,6.8171,317167,0
2013-08-06,6.8496,6.9466,6.8171,6.9084,211537,0
2013-08-07,6.9533,7.0239,6.933,6.9856,262808,0
2013-08-08,7.0371,7.0502,6.9264,6.999,191072,0
2013-08-09,7.0171,7.0438,6.9199,6.9729,132156,0
2013-08-12,6.9923,7.0834,6.9791,7.0239,209289,0
2013-08-13,7.0171,7.0171,6.9199,6.9199,102257,0
2013-08-14,6.9018,7.0438,6.8952,6.9199,83094,0
2013-08-15,6.9199,6.9199,6.771,6.7978,255890,0
2013-08-16,6.8288,6.9199,6.784,6.7978,169070,0
2013-08-19,6.7911,6.7911,6.5759,6.5759,432289,0
2013-08-20,6.6537,6.771,6.6213,6.6731,165749,0
2013-08-21,6.6999,6.7911,6.6474,6.6731,135514,0
2013-08-22,6.6278,6.8353,6.6213,6.7316,172444,0
2013-08-23,6.771,6.8556,6.7445,6.8228,151603,0
2013-08-26,6.7978,6.8415,6.7316,6.7507,115813,0
2013-08-27,6.771,6.8415,6.771,6.7911,145239,0
2013-08-28,6.7911,6.8818,6.7911,6.8681,98410,0
2013-08-29,6.8617,6.9077,6.8353,6.8415,103593,0
2013-08-30,6.917,7.0041,6.9111,6.9838,83284,0
2013-09-03,6.8415,6.9084,6.8033,6.8415,100013,0
2013-09-04,6.8681,6.9018,6.8221,6.8752,129815,0
2013-09-05,6.8752,6.8752,6.8345,6.8415,96583,0
2013-09-06,6.8681,6.8879,6.7969,6.7969,206739,0
2013-09-09,6.8108,6.8879,6.8043,6.8415,127727,0
2013-09-10,6.8879,6.9018,6.8157,6.8818,172280,0
2013-09-11,6.914,6.9396,6.8818,6.9272,121286,0
2013-09-12,6.9084,6.9533,6.8752,6.8752,94099,0
2013-09-13,6.8879,6.914,6.7831,6.8221,156221,0
2013-09-16,6.9018,6.9396,6.8157,6.8482,175040,0
2013-09-17,6.8752,6.8752,6.8033,6.8157,185894,0
2013-09-18,6.8033,6.9466,6.7637,6.9466,180858,0
2013-09-19,6.9996,6.9996,6.8547,6.8879,125926,0
2013-09-20,6.8752,6.8818,6.7903,6.8288,123183,0
2013-09-23,6.8415,6.8818,6.8157,6.8681,120313,0
2013-09-24,6.9084,6.9084,6.8482,6.8818,96129,0
2013-09-25,6.8879,6.9272,6.8482,6.8681,219483,0
2013-09-26,6.9199,6.9272,6.8221,6.8879,141050,0
2013-09-27,6.8879,6.914,6.8482,6.8879,60534,0
2013-09-30,6.9365,6.9769,6.9164,6.9234,181923,0
2013-10-01,6.8681,6.8818,6.8415,6.8818,109875,0
2013-10-02,6.9084,6.9199,6.8547,6.9018,190382,0
2013-10-03,6.8752,6.8952,6.8157,6.8482,179594,0
2013-10-04,6.8345,6.8952,6.8345,6.8752,142120,0
2013-10-07,6.8415,6.8752,6.8415,6.8681,102356,0
2013-10-08,6.8818,6.8879,6.7178,6.7903,156731,0
2013-10-09,6.7777,6.8047,6.7117,6.7507,137921,0
2013-10-10,6.758,6.8362,6.7507,6.7507,142272,0
2013-10-11,6.764,6.8047,6.758,6.7777,192504,0
2013-10-14,6.7507,6.7777,6.7188,6.7249,185278,0
2013-10-15,6.758,6.758,6.6656,6.7117,215459,0
2013-10-16,6.7117,6.7445,6.6656,6.7051,246104,0
2013-10-17,6.7316,6.8113,6.7316,6.7777,283056,0
2013-10-18,6.7987,6.8496,6.7445,6.8301,210835,0
2013-10-21,6.8496,6.8571,6.8301,6.843,110264,0
2013-10-22,6.8703,6.9103,6.8633,6.8703,149799,0
2013-10-23,6.8841,6.9155,6.8703,6.8769,154955,0
2013-10-24,6.9103,6.9358,6.8769,6.8903,128973,0
2013-10-25,6.9293,6.9426,6.8769,6.9155,109153,0
2013-10-28,6.9293,6.9626,6.8903,6.9228,127853,0
2013-10-29,6.9565,7.0217,6.9358,6.9626,187406,0
2013-10-30,7.0024,7.0024,6.9426,6.9967,85822,0
2013-10-31,7.0438,7.0502,7.0046,7.0502,97401,0
2013-11-01,7.0556,7.0556,6.9358,6.9358,159307,0
2013-11-04,6.9826,6.9967,6.9489,6.9565,161006,0
2013-11-05,6.9752,6.9752,6.9103,6.9426,174811,0
2013-11-06,6.9489,6.9826,6.9155,6.9489,151451,0
2013-11-07,6.9645,7.0841,6.9365,7.0046,188341,0
2013-11-08,6.9505,6.9645,6.8047,6.9164,270768,0
2013-11-11,6.8778,6.9164,6.8577,6.8642,97968,0
2013-11-12,6.8502,6.8502,6.7309,6.744,222290,0
2013-11-13,6.7507,6.8171,6.7507,6.7916,110216,0
2013-11-14,6.7573,6.7987,6.7507,6.7573,245312,0
2013-11-15,6.7573,6.843,6.7573,6.8301,113280,0
2013-11-18,6.8113,6.904,6.7987,6.8047,183729,0
2013-11-19,6.8047,6.8712,6.7507,6.7507,115487,0
2013-11-20,6.7573,6.8243,6.7309,6.7375,115882,0
2013-11-21,6.7309,6.7375,6.6914,6.7178,204596,0
2013-11-22,6.7375,6.744,6.6181,6.6578,263298,0
2013-11-25,6.6515,6.6844,6.5981,6.6376,316473,0
2013-11-26,6.6709,6.6844,6.6314,6.6376,248271,0
2013-11-27,6.6376,6.6977,6.6245,6.6578,125989,0
2013-11-29,6.6844,6.7046,6.6515,6.6914,91865,0
2013-12-02,6.7249,6.744,6.6515,6.6649,232230,0
2013-12-03,6.6844,6.7178,6.6181,6.6578,221574,0
2013-12-04,6.6447,6.6578,6.6245,6.6376,128729,0
2013-12-05,6.6181,6.6709,6.6181,6.6314,164530,0
2013-12-06,6.6376,6.6649,6.5781,6.5914,220723,0
2013-12-09,6.5981,6.6515,6.5981,6.6181,223456,0
2013-12-10,6.6383,6.6649,6.611,6.6447,274399,0
2013-12-11,6.6314,6.6447,6.504,6.5378,325720,0
2013-12-12,6.5174,6.5441,6.4301,6.4571,387792,0
2013-12-13,6.4571,6.4903,6.3836,6.4436,265824,0
2013-12-16,6.437,6.4903,6.4301,6.4571,244378,0
2013-12-17,6.437,6.4771,6.4103,6.4571,293956,0
2013-12-18,6.511,6.5308,6.4571,6.4977,252192,0
2013-12-19,6.504,6.5777,6.4771,6.5777,186353,0
2013-12-20,6.5842,6.6918,6.5777,6.6245,304094,0
2013-12-23,6.6383,6.6986,6.6314,6.6918,356161,0
2013-12-24,6.6918,6.8253,6.6515,6.8253,230633,0
2013-12-26,6.8059,6.8741,6.7104,6.7368,317392,0
2013-12-27,6.764,6.7854,6.6828,6.764,242739,0
2013-12-30,6.724,6.7715,6.6011,6.6213,250340,0
2013-12-31,6.6011,6.7104,6.6011,6.6559,297456,0
2014-01-02,6.6628,6.7368,6.6418,6.6968,125054,0
2014-01-03,6.73,6.7854,6.7104,6.73,178888,0
2014-01-06,6.758,6.8388,6.744,6.8059,208741,0
2014-01-07,6.7715,6.8871,6.7507,6.8871,270941,0
2014-01-08,6.8321,6.8595,6.7923,6.8059,259013,0
2014-01-09,6.8388,6.8388,6.75,6.75,181467,0
2014-01-10,6.75,6.8126,6.7233,6.7923,223879,0
2014-01-13,6.8059,6.8321,6.7784,6.7997,206609,0
2014-01-14,6.8388,6.8388,6.7573,6.7715,179804,0
2014-01-15,6.7923,6.7923,6.75,6.75,118415,0
2014-01-16,6.75,6.8388,6.75,6.8321,114060,0
2014-01-17,6.8601,6.914,6.8601,6.9025,246815,0
2014-01-21,6.914,6.9286,6.8601,6.9213,252979,0
2014-01-22,6.9213,6.9838,6.9213,6.9702,265414,0
2014-01-23,6.9916,7.0107,6.9636,7.0046,227722,0
2014-01-24,7.0046,7.0046,6.9025,6.9213,322484,0
2014-01-27,6.9498,6.9498,6.8601,6.8879,232058,0
2014-01-28,6.8601,6.9091,6.8601,6.9091,259061,0
2014-01-29,6.8952,6.9286,6.8741,6.9213,166240,0
2014-01-30,6.9636,6.9982,6.914,6.9286,206403,0
2014-01-31,6.9569,6.9569,6.9018,6.9426,120573,0
2014-02-03,6.9769,7.0665,6.9351,6.9982,370388,0
2014-02-04,7.0385,7.1415,7.0107,7.0665,317443,0
2014-02-05,7.0599,7.0665,7.0312,7.0458,147298,0
2014-02-06,7.0665,7.0944,7.0458,7.0458,258958,0
2014-02-07,7.0995,7.1206,7.0599,7.0944,218118,0
2014-02-10,7.0665,7.1633,7.0665,7.1415,200880,0
2014-02-11,7.2453,7.2453,7.0802,7.1556,271953,0
2014-02-12,7.1773,7.1904,7.0873,7.1347,206102,0
2014-02-13,7.1556,7.2029,7.1272,7.2029,158499,0
2014-02-14,7.1773,7.2029,7.1347,7.17,164638,0
2014-02-18,7.1491,7.1773,7.1347,7.1491,154931,0
2014-02-19,7.1347,7.1836,7.1347,7.1347,153902,0
2014-02-20,7.1347,7.1773,7.1347,7.1633,134734,0
2014-02-21,7.2103,7.2453,7.1904,7.2308,176496,0
2014-02-24,7.2747,7.3007,7.2453,7.2868,154455,0
2014-02-25,7.2747,7.3199,7.2604,7.3199,197828,0
2014-02-26,7.3493,7.4181,7.3348,7.3701,221136,0
2014-02-27,7.3771,7.3969,7.3562,7.3828,168837,0
2014-02-28,7.4101,7.4318,7.3562,7.4037,182552,0
2014-03-03,7.3969,7.4101,7.3348,7.3701,197380,0
2014-03-04,7.4101,7.4671,7.3639,7.4037,159933,0
2014-03-05,7.4464,7.5069,7.4258,7.4538,220575,0
2014-03-06,7.4738,7.5008,7.4388,7.4608,177642,0
2014-03-07,7.4318,7.4608,7.3348,7.3493,269829,0
2014-03-10,7.3828,7.4037,7.2604,7.2747,274018,0
2014-03-11,7.3075,7.3075,7.1896,7.2022,220031,0
2014-03-12,7.2229,7.3007,7.2229,7.2932,135169,0
2014-03-13,7.3135,7.3135,7.2526,7.2671,121365,0
2014-03-14,7.2671,7.3007,7.2671,7.2799,65161,0
2014-03-17,7.2799,7.2932,7.2671,7.2671,105695,0
2014-03-18,7.2932,7.3135,7.2799,7.3007,126057,0
2014-03-19,7.3135,7.3135,7.2453,7.2526,145208,0
2014-03-20,7.2453,7.2453,7.1408,7.1408,192673,0
2014-03-21,7.1115,7.2096,7.0646,7.1836,380137,0
2014-03-24,7.1483,7.1483,7.0859,7.0982,252411,0
2014-03-25,7.1115,7.1254,6.9673,6.9951,459313,0
2014-03-26,6.9951,7.0786,6.9951,7.0646,187179,0
2014-03-27,7.0502,7.1254,7.0357,7.1048,98615,0
2014-03-28,7.1048,7.2096,7.0982,7.1048,120468,0
2014-03-31,7.1254,7.1483,7.0859,7.0924,183228,0
2014-04-01,7.1048,7.1627,7.0982,7.1483,142086,0
2014-04-02,7.1627,7.2022,7.1408,7.1692,147525,0
2014-04-03,7.1549,7.1768,7.1549,7.1549,94387,0
2014-04-04,7.2096,7.2164,7.1768,7.1896,143566,0
2014-04-07,7.2096,7.2604,7.2096,7.238,98504,0
2014-04-08,7.2308,7.2453,7.1896,7.2308,126970,0
2014-04-09,7.2671,7.2807,7.238,7.238,76150,0
2014-04-10,7.2526,7.2526,7.2308,7.2526,84360,0
2014-04-11,7.2671,7.3016,7.2453,7.2604,112368,0
2014-04-14,7.2671,7.2877,7.2164,7.238,103387,0
2014-04-15,7.2229,7.2526,7.2096,7.2453,111661,0
2014-04-16,7.2747,7.2747,7.238,7.2604,83034,0
2014-04-17,7.2453,7.2526,7.2308,7.2308,92249,0
2014-04-21,7.2229,7.238,7.1896,7.2022,144806,0
2014-04-22,7.2022,7.2308,7.1828,7.2096,141697,0
2014-04-23,7.2022,7.2671,7.2022,7.2604,118016,0
2014-04-24,7.2453,7.2671,7.2308,7.238,102993,0
2014-04-25,7.2308,7.2877,7.2308,7.2671,136902,0
2014-04-28,7.3016,7.3145,7.2807,7.3016,124204,0
2014-04-29,7.3083,7.3507,7.2939,7.3354,100942,0
2014-04-30,7.3294,7.5547,7.3215,7.421,241865,0
2014-05-01,7.4421,7.5412,7.3794,7.3994,149760,0
2014-05-02,7.421,7.427,7.3994,7.421,110814,0
2014-05-05,7.3852,7.4421,7.3852,7.4344,172556,0
2014-05-06,7.4133,7.4421,7.4061,7.4133,114831,0
2014-05-07,7.4061,7.427,7.392,7.4133,139390,0
2014-05-08,7.4566,7.4982,7.4344,7.4421,134060,0
2014-05-09,7.4716,7.4912,7.4566,7.4912,96816,0
2014-05-12,7.484,7.4982,7.4566,7.4772,172390,0
2014-05-13,7.4496,7.4646,7.427,7.427,138417,0
2014-05-14,7.4421,7.4646,7.4421,7.4421,104000,0
2014-05-15,7.4496,7.4566,7.427,7.4421,157832,0
2014-05-16,7.427,7.5561,7.3994,7.4982,232182,0
2014-05-19,7.4982,7.5124,7.484,7.484,116851,0
2014-05-20,7.5197,7.6046,7.5197,7.5974,254269,0
2014-05-21,7.5901,7.5901,7.5561,7.5689,104564,0
2014-05-22,7.5828,7.6555,7.5561,7.5561,212152,0
2014-05-23,7.5689,7.6046,7.5044,7.5269,106282,0
2014-05-27,7.5124,7.5901,7.5124,7.5689,81256,0
2014-05-28,7.5769,7.6046,7.5689,7.5769,99237,0
2014-05-29,7.5633,7.5769,7.5418,7.5633,151161,0
2014-05-30,7.5633,7.5769,7.5418,7.5561,105502,0
2014-06-02,7.5769,7.6259,7.5561,7.6188,185744,0
2014-06-03,7.6405,7.6815,7.6188,7.6477,169140,0
2014-06-04,7.6118,7.6632,7.421,7.5418,383992,0
2014-06-05,7.5633,7.5828,7.5344,7.5561,137131,0
2014-06-06,7.5769,7.6405,7.5633,7.6188,126653,0
2014-06-09,7.6477,7.675,7.5901,7.6259,186836,0
2014-06-10,7.6477,7.6477,7.5974,7.6188,100885,0
2014-06-11,7.5901,7.6188,7.5828,7.5901,62540,0
2014-06-12,7.5901,7.6405,7.5901,7.5901,106898,0
2014-06-13,7.5828,7.6968,7.5759,7.6632,187912,0
2014-06-16,7.6632,7.6685,7.5974,7.5974,119655,0
2014-06-17,7.5624,7.6118,7.4976,7.5554,147836,0
2014-06-18,7.5759,7.6046,7.5689,7.5974,73913,0
2014-06-19,7.6118,7.6118,7.5624,7.5828,89140,0
2014-06-20,7.5624,7.5759,7.5481,7.5624,177883,0
2014-06-23,7.5481,7.5554,7.5259,7.5339,144738,0
2014-06-24,7.5259,7.5759,7.5189,7.5189,164164,0
2014-06-25,7.5036,7.5554,7.5036,7.5189,115766,0
2014-06-26,7.5481,7.5901,7.5259,7.5689,63166,0
2014-06-27,7.5759,7.5901,7.5259,7.5901,84195,0
2014-06-30,7.5901,7.6897,7.5624,7.6259,171606,0
2014-07-01,7.6259,7.676,7.6118,7.6333,147053,0
2014-07-02,7.6477,7.6555,7.5689,7.5759,206680,0
2014-07-03,7.5901,7.6188,7.5412,7.6046,153293,0
2014-07-07,7.6118,7.6477,7.6046,7.6259,83945,0
2014-07-08,7.6405,7.6815,7.5901,7.6477,193811,0
2014-07-09,7.6477,7.7754,7.6188,7.7112,237903,0
2014-07-10,7.7043,7.7348,7.6259,7.6555,118605,0
2014-07-11,7.6685,7.6685,7.5894,7.6118,120072,0
2014-07-14,7.5751,7.5894,7.5474,7.5616,241462,0
2014-07-15,7.5405,7.5821,7.5182,7.5405,211865,0
2014-07-16,7.5405,7.5547,7.5251,7.5474,62351,0
2014-07-17,7.5405,7.5616,7.5028,7.5109,94484,0
2014-07-18,7.5474,7.5751,7.5251,7.5679,55575,0
2014-07-21,7.5251,7.5616,7.5028,7.5028,154374,0
2014-07-22,7.5405,7.5751,7.5182,7.5679,87022,0
2014-07-23,7.5751,7.5894,7.5405,7.5751,99087,0
2014-07-24,7.5821,7.6046,7.5616,7.5751,154727,0
2014-07-25,7.6118,7.6118,7.5405,7.5616,82488,0
2014-07-28,7.5547,7.6046,7.5547,7.5821,77206,0
2014-07-29,7.5894,7.6046,7.5679,7.5751,83092,0
2014-07-30,7.5821,7.5967,7.5547,7.5547,103637,0
2014-07-31,7.5182,7.5333,7.2882,7.3238,414353,0
2014-08-01,7.2882,7.3238,7.1814,7.2671,408042,0
2014-08-04,7.3456,7.3814,7.2882,7.3238,245153,0
2014-08-05,7.2956,7.3532,7.2526,7.303,123532,0
2014-08-06,7.2816,7.3238,7.2526,7.2882,142019,0
2014-08-07,7.3465,7.4109,7.3238,7.3465,140003,0
2014-08-08,7.3465,7.396,7.316,7.3822,96365,0
2014-08-11,7.3822,7.4976,7.3822,7.4553,101715,0
2014-08-12,7.4553,7.4756,7.4037,7.4265,70294,0
2014-08-13,7.4479,7.5278,7.4265,7.5197,101113,0
2014-08-14,7.5498,7.5642,7.5197,7.5197,99987,0
2014-08-15,7.5426,7.591,7.5426,7.5698,92610,0
2014-08-18,7.5989,7.5989,7.5698,7.591,99676,0
2014-08-19,7.5989,7.6141,7.591,7.5989,120586,0
2014-08-20,7.5989,7.6363,7.591,7.591,88454,0
2014-08-21,7.5774,7.5989,7.5774,7.5844,78558,0
2014-08-22,7.591,7.6068,7.5698,7.5774,80064,0
2014-08-25,7.5774,7.5989,7.5124,7.5197,115398,0
2014-08-26,7.5278,7.5561,7.4904,7.4904,136898,0
2014-08-27,7.4904,7.5561,7.4904,7.5124,93124,0
2014-08-28,7.4904,7.5278,7.4698,7.4904,138693,0
2014-08-29,7.4756,7.4976,7.4756,7.4976,119634,0
2014-09-02,7.5197,7.5197,7.3894,7.4832,161243,0
2014-09-03,7.4698,7.5989,7.4479,7.5698,177391,0
2014-09-04,7.5344,7.5642,7.5124,7.5498,89377,0
2014-09-05,7.5278,7.5774,7.5197,7.5774,61130,0
2014-09-08,7.5844,7.6214,7.5774,7.6214,114886,0
2014-09-09,7.5989,7.6214,7.5844,7.591,122110,0
2014-09-10,7.6068,7.6444,7.5561,7.6214,118991,0
2014-09-11,7.5989,7.6721,7.5844,7.6721,189940,0
2014-09-12,7.6293,7.6293,7.4968,7.4968,154853,0
2014-09-15,7.4968,7.5269,7.4318,7.4546,174592,0
2014-09-16,7.4249,7.4748,7.4249,7.4621,145292,0
2014-09-17,7.4388,7.5642,7.4388,7.4968,93123,0
2014-09-18,7.4824,7.5269,7.4824,7.4899,114868,0
2014-09-19,7.4748,7.5118,7.4546,7.4899,114934,0
2014-09-22,7.4692,7.4968,7.4464,7.4464,106473,0
2014-09-23,7.4388,7.4899,7.4388,7.4621,57115,0
2014-09-24,7.4546,7.4824,7.4173,7.4546,98855,0
2014-09-25,7.4464,7.4692,7.4318,7.4388,103433,0
2014-09-26,7.1918,7.3671,6.9652,7.0968,1508165,0
2014-09-29,7.0968,7.1918,7.0378,7.0968,508522,0
2014-09-30,7.0378,7.2127,7.0229,7.1918,437964,0
2014-10-01,7.2648,7.3438,7.2195,7.3438,350656,0
2014-10-02,7.3592,7.3592,7.1103,7.1986,361386,0
2014-10-03,7.1918,7.4824,7.1845,7.3438,265139,0
2014-10-06,7.3215,7.3516,7.2724,7.3362,246835,0
2014-10-07,7.3145,7.4318,7.3007,7.3362,175317,0
2014-10-08,7.4388,7.4388,7.3007,7.3362,233474,0
2014-10-09,7.3592,7.4258,7.2791,7.3007,262034,0
2014-10-10,7.2791,7.3809,7.1836,7.2261,237112,0
2014-10-13,7.2261,7.2717,7.0136,7.1904,305791,0
2014-10-14,7.1836,7.2337,6.9695,7.0944,452217,0
2014-10-15,7.0873,7.0873,6.8008,6.9695,566803,0
2014-10-16,6.9182,7.264,6.8665,6.9839,659734,0
2014-10-17,7.0802,7.2039,7.0136,7.1533,228379,0
2014-10-20,7.176,7.2791,7.1683,7.264,238363,0
2014-10-21,7.264,7.3671,7.2489,7.3438,139895,0
2014-10-22,7.3809,7.4258,7.2791,7.3516,158955,0
2014-10-23,7.3294,7.3671,7.3075,7.3362,119302,0
2014-10-24,7.3145,7.3362,7.2412,7.2861,122039,0
2014-10-27,7.2565,7.3145,7.2489,7.2791,66720,0
2014-10-28,7.2717,7.4397,7.2717,7.3592,175745,0
2014-10-29,7.396,7.4181,7.3516,7.3887,102592,0
2014-10-30,7.3516,7.4101,7.3215,7.3809,133522,0
2014-10-31,7.3749,7.463,7.3592,7.463,179067,0
2014-11-03,7.463,7.5576,7.4258,7.4764,149841,0
2014-11-04,7.5052,7.5655,7.4764,7.4982,152252,0
2014-11-05,7.5206,7.5576,7.5206,7.5433,117454,0
2014-11-06,7.5433,7.6388,7.463,7.5576,184869,0
2014-11-07,7.5285,7.5576,7.5206,7.5206,88329,0
2014-11-10,7.5353,7.6477,7.484,7.5798,167242,0
2014-11-11,7.5505,7.602,7.513,7.5433,93981,0
2014-11-12,7.5505,7.594,7.4912,7.5285,141860,0
2014-11-13,7.5285,7.5879,7.5206,7.5206,59666,0
2014-11-14,7.513,7.5353,7.484,7.5206,81570,0
2014-11-17,7.5353,7.5505,7.5052,7.5505,81970,0
2014-11-18,7.5433,7.5576,7.4318,7.4546,185685,0
2014-11-19,7.4464,7.4692,7.3951,7.4692,149697,0
2014-11-20,7.4464,7.4692,7.4097,7.4621,63840,0
2014-11-21,7.4692,7.5052,7.4464,7.484,88479,0
2014-11-24,7.5052,7.6244,7.484,7.5798,160449,0
2014-11-25,7.5727,7.5727,7.5206,7.5433,109033,0
2014-11-26,7.5285,7.5879,7.5285,7.5798,95714,0
2014-11-28,7.5879,7.6172,7.5285,7.6172,67519,0
2014-12-01,7.6768,7.6768,7.5655,7.5798,191615,0
2014-12-02,7.602,7.6685,7.5879,7.6632,213695,0
2014-12-03,7.6477,7.706,7.6318,7.706,163727,0
2014-12-04,7.6983,7.713,7.6768,7.6983,143337,0
2014-12-05,7.6768,7.7439,7.6477,7.7365,184022,0
2014-12-08,7.7201,7.7656,7.6546,7.713,204657,0
2014-12-09,7.706,7.81,7.654,7.7804,180335,0
2014-12-10,7.7518,7.7518,7.6237,7.7201,151217,0
2014-12-11,7.6904,7.81,7.6162,7.654,111565,0
2014-12-12,7.6311,7.6388,7.4598,7.5871,218416,0
2014-12-15,7.6162,7.6162,7.4145,7.4363,200604,0
2014-12-16,7.4071,7.4071,7.1311,7.2733,368007,0
2014-12-17,7.2428,7.5197,7.2278,7.3928,191418,0
2014-12-18,7.4968,7.5718,7.3321,7.4363,311978,0
2014-12-19,7.4444,7.4968,7.3545,7.3545,196484,0
2014-12-22,7.3928,7.3928,7.2733,7.3038,242773,0
2014-12-23,7.2807,7.3545,7.2428,7.2807,227591,0
2014-12-24,7.3052,7.3802,7.2898,7.3414,102897,0
2014-12-26,7.3348,7.3572,7.237,7.2898,209979,0
2014-12-29,7.2671,7.2747,7.1998,7.237,201558,0
2014-12-30,7.1918,7.229,7.034,7.1469,399982,0
2014-12-31,7.1168,7.1391,7.0265,7.1168,409542,0
2015-01-02,7.1845,7.2824,7.1621,7.1998,229399,0
2015-01-05,7.1768,7.2138,7.1018,7.1391,216719,0
2015-01-06,7.1621,7.327,7.1469,7.327,143249,0
2015-01-07,7.3648,7.3648,7.2445,7.2595,184228,0
2015-01-08,7.2747,7.312,7.1989,7.2445,271283,0
2015-01-09,7.2138,7.2595,7.1989,7.237,93420,0
2015-01-12,7.2747,7.2824,7.1989,7.2519,142061,0
2015-01-13,7.2747,7.2898,7.0623,7.1838,291759,0
2015-01-14,7.1081,7.206,7.0319,7.1913,242524,0
2015-01-15,7.1683,7.2519,7.0926,7.229,158252,0
2015-01-16,7.3887,7.3887,7.161,7.1913,128081,0
2015-01-20,7.1913,7.2445,7.1381,7.2445,208356,0
2015-01-21,7.237,7.2671,7.1761,7.2519,125230,0
2015-01-22,7.237,7.2595,7.206,7.2595,124497,0
2015-01-23,7.3499,7.3499,7.2595,7.3199,135732,0
2015-01-26,7.328,7.3809,7.2976,7.3655,134184,0
2015-01-27,7.3421,7.3578,7.2898,7.328,91888,0
2015-01-28,7.3578,7.3887,7.2747,7.2976,126872,0
2015-01-29,7.328,7.328,7.2519,7.2519,153439,0
2015-01-30,7.3052,7.3887,7.2824,7.312,169297,0
2015-02-02,7.3348,7.3887,7.2898,7.3348,180180,0
2015-02-03,7.3809,7.4109,7.3348,7.3578,207201,0
2015-02-04,7.3348,7.3887,7.3348,7.3887,120580,0
2015-02-05,7.3578,7.4487,7.3499,7.4334,122718,0
2015-02-06,7.4795,7.4795,7.3421,7.3655,283390,0
2015-02-09,7.3421,7.396,7.3421,7.3578,127883,0
2015-02-10,7.3578,7.4194,7.3578,7.3655,100469,0
2015-02-11,7.3731,7.4117,7.328,7.328,178247,0
2015-02-12,7.3421,7.3731,7.2967,7.2967,152154,0
2015-02-13,7.3655,7.3809,7.3421,7.3655,116995,0
2015-02-17,7.5109,7.5642,7.3348,7.3655,205290,0
2015-02-18,7.396,7.4037,7.3045,7.3655,210087,0
2015-02-19,7.3655,7.3887,7.2741,7.289,150375,0
2015-02-20,7.2967,7.3348,7.2967,7.2967,93580,0
2015-02-23,7.2967,7.3499,7.2967,7.328,99212,0
2015-02-24,7.3421,7.3578,7.2434,7.2967,229167,0
2015-02-25,7.3199,7.3578,7.2967,7.312,74438,0
2015-02-26,7.3045,7.3578,7.2967,7.328,123283,0
2015-02-27,7.3348,7.3655,7.328,7.3421,71799,0
2015-03-02,7.3887,7.3887,7.3499,7.3809,157968,0
2015-03-03,7.4037,7.4194,7.3809,7.4037,154827,0
2015-03-04,7.3809,7.4344,7.3578,7.427,117660,0
2015-03-05,7.4117,7.4496,7.4037,7.4496,93971,0
2015-03-06,7.4037,7.4421,7.2507,7.3578,248928,0
2015-03-09,7.3421,7.4117,7.3348,7.3809,123495,0
2015-03-10,7.3421,7.4181,7.3421,7.3809,114742,0
2015-03-11,7.3655,7.396,7.3499,7.396,138230,0
2015-03-12,7.3887,7.4429,7.3887,7.4117,64899,0
2015-03-13,7.3578,7.3887,7.3193,7.3499,164708,0
2015-03-16,7.3348,7.3499,7.2882,7.3115,177038,0
2015-03-17,7.2731,7.3115,7.1806,7.3115,181846,0
2015-03-18,7.2806,7.2963,7.1651,7.2268,206633,0
2015-03-19,7.2192,7.2421,7.1264,7.1498,215589,0
2015-03-20,7.1806,7.2346,7.1498,7.2192,158350,0
2015-03-23,7.2038,7.2882,7.1956,7.2806,136802,0
2015-03-24,7.2268,7.2499,7.1806,7.1806,121617,0
2015-03-25,7.2038,7.2731,7.1956,7.2268,139012,0
2015-03-26,7.2499,7.2652,7.1032,7.1264,272308,0
2015-03-27,7.0728,7.1264,7.0496,7.0728,403400,0
2015-03-30,7.0804,7.1419,7.0804,7.1113,246217,0
2015-03-31,7.1575,7.1575,7.0884,7.1575,181628,0
2015-04-01,7.1956,7.2346,7.1729,7.2192,112014,0
2015-04-02,7.2038,7.2346,7.1806,7.1806,186387,0
2015-04-06,7.1884,7.2731,7.1884,7.2499,184049,0
2015-04-07,7.2652,7.3193,7.2499,7.2882,175430,0
2015-04-08,7.3421,7.3421,7.2731,7.327,157312,0
2015-04-09,7.2961,7.3502,7.1636,7.2105,273259,0
2015-04-10,7.2415,7.2572,7.1717,7.2182,165770,0
2015-04-13,7.2105,7.2259,7.1869,7.1869,147238,0
2015-04-14,7.2029,7.2648,7.2029,7.2572,202320,0
2015-04-15,7.2572,7.3423,7.2492,7.2802,146481,0
2015-04-16,7.2726,7.2802,7.2029,7.2415,125995,0
2015-04-17,7.2182,7.2182,7.1792,7.1869,158304,0
2015-04-20,7.2105,7.2572,7.1483,7.1717,211299,0
2015-04-21,7.1636,7.2105,7.1636,7.1948,137687,0
2015-04-22,7.1948,7.2182,7.1717,7.1792,99236,0
2015-04-23,7.1717,7.2492,7.1717,7.2105,115062,0
2015-04-24,7.2105,7.2259,7.2029,7.2259,47667,0
2015-04-27,7.2337,7.288,7.2259,7.2492,119950,0
2015-04-28,7.2648,7.288,7.2259,7.2572,133467,0
2015-04-29,7.2337,7.2802,7.2337,7.2802,125613,0
2015-04-30,7.2648,7.2961,7.2415,7.2961,116217,0
2015-05-01,7.3115,7.327,7.2726,7.327,152771,0
2015-05-04,7.3423,7.3736,7.2726,7.2802,219440,0
2015-05-05,7.288,7.2961,7.2337,7.2572,181340,0
2015-05-06,7.2648,7.327,7.2648,7.2726,158758,0
2015-05-07,7.2726,7.3195,7.257,7.2802,134400,0
2015-05-08,7.304,7.3276,7.2802,7.2881,109230,0
2015-05-11,7.2802,7.2963,7.2491,7.257,161034,0
2015-05-12,7.2024,7.2491,7.1943,7.2024,205509,0
2015-05-13,7.2333,7.2412,7.2024,7.2024,116627,0
2015-05-14,7.2024,7.2412,7.1943,7.2412,121604,0
2015-05-15,7.2256,7.257,7.2177,7.2333,80204,0
2015-05-18,7.2256,7.2491,7.21,7.2491,89770,0
2015-05-19,7.21,7.2256,7.1862,7.1862,211948,0
2015-05-20,7.2024,7.2412,7.1784,7.1784,103611,0
2015-05-21,7.1862,7.2333,7.1862,7.1943,110632,0
2015-05-22,7.1943,7.2333,7.1943,7.2024,121604,0
2015-05-26,7.2024,7.21,7.1784,7.1943,96099,0
2015-05-27,7.2024,7.21,7.1708,7.21,100295,0
2015-05-28,7.2024,7.2024,7.1237,7.1391,171350,0
2015-05-29,7.1473,7.1708,7.1316,7.1708,129002,0
2015-06-01,7.1862,7.21,7.1473,7.1708,153351,0
2015-06-02,7.1862,7.1943,7.1549,7.1943,110064,0
2015-06-03,7.1943,7.1943,7.1082,7.1082,158867,0
2015-06-04,7.1082,7.1549,7.0767,7.1082,315049,0
2015-06-05,7.0923,7.0923,6.7943,6.9277,867827,0
2015-06-08,6.9277,6.9355,6.8651,6.8884,244874,0
2015-06-09,6.8573,6.9122,6.8411,6.8807,289205,0
2015-06-10,6.849,6.8648,6.7934,6.8255,442994,0
2015-06-11,6.833,6.8573,6.7462,6.7699,319213,0
2015-06-12,6.7542,6.8411,6.7542,6.7777,206985,0
2015-06-15,6.7934,6.8411,6.7856,6.7934,289928,0
2015-06-16,6.8017,6.8255,6.8017,6.8097,141992,0
2015-06-17,6.7856,6.8807,6.7856,6.8573,213304,0
2015-06-18,6.833,6.8573,6.8017,6.833,165511,0
2015-06-19,6.8097,6.8648,6.8097,6.849,127833,0
2015-06-22,6.8411,6.849,6.8017,6.8017,242386,0
2015-06-23,6.7699,6.8017,6.7384,6.7934,207227,0
2015-06-24,6.7777,6.9595,6.7777,6.9518,220891,0
2015-06-25,6.9358,6.9518,6.8255,6.8255,178029,0
2015-06-26,6.849,6.9439,6.7934,6.7934,200408,0
2015-06-29,6.762,6.7777,6.5247,6.6434,509936,0
2015-06-30,6.6593,6.8807,6.6593,6.8729,233629,0
2015-07-01,6.8965,6.9203,6.8411,6.8965,195730,0
2015-07-02,6.9122,6.9203,6.8411,6.9203,170318,0
2015-07-06,6.833,6.9122,6.8097,6.8729,156786,0
2015-07-07,6.8965,6.9122,6.8255,6.8807,170065,0
2015-07-08,6.762,6.9203,6.7542,6.8965,302449,0
2015-07-09,6.9124,6.9285,6.7927,6.8883,225130,0
2015-07-10,6.9522,6.9765,6.8644,6.9285,141318,0
2015-07-13,6.9285,6.9522,6.9045,6.9124,106613,0
2015-07-14,6.8965,6.8965,6.8485,6.8569,173889,0
2015-07-15,6.8485,6.9205,6.8247,6.8965,162198,0
2015-07-16,6.8883,6.9205,6.8247,6.8569,148958,0
2015-07-17,6.8726,6.8726,6.7766,6.7766,179150,0
2015-07-20,6.7846,6.7846,6.665,6.673,349034,0
2015-07-21,6.665,6.7766,6.6489,6.7766,192055,0
2015-07-22,6.713,6.7846,6.697,6.7288,139314,0
2015-07-23,6.7527,6.7688,6.7288,6.7608,168382,0
2015-07-24,6.737,6.7688,6.7208,6.737,135804,0
2015-07-27,6.689,6.7048,6.585,6.6011,223123,0
2015-07-28,6.5933,6.665,6.5694,6.6011,157353,0
2015-07-29,6.6489,6.7048,6.6089,6.617,152970,0
2015-07-30,6.6089,6.6489,6.6089,6.625,97343,0
2015-07-31,6.6572,6.7048,6.6412,6.6808,93462,0
2015-08-03,6.7288,6.7288,6.6572,6.7208,190139,0
2015-08-04,6.737,6.8011,6.7288,6.8011,265595,0
2015-08-05,6.8247,6.8324,6.7527,6.7608,143324,0
2015-08-06,6.7846,6.7846,6.673,6.673,86994,0
2015-08-07,6.665,6.7048,6.6572,6.7048,76297,0
2015-08-10,6.7608,6.7608,6.6808,6.713,133801,0
2015-08-11,6.729,6.7452,6.713,6.7373,67304,0
2015-08-12,6.7531,6.7693,6.6726,6.729,102373,0
2015-08-13,6.6887,6.729,6.6726,6.6726,97659,0
2015-08-14,6.6887,6.7209,6.6644,6.7209,103739,0
2015-08-17,6.6887,6.7209,6.6644,6.6805,128932,0
2015-08-18,6.6887,6.7452,6.6644,6.7209,140346,0
2015-08-19,6.6726,6.7452,6.6483,6.6805,184271,0
2015-08-20,6.6887,6.713,6.6565,6.6805,112923,0
2015-08-21,6.6483,6.7209,6.6242,6.7209,184145,0
2015-08-24,6.5921,6.5921,4.8434,6.4309,1058044,0
2015-08-25,6.5597,6.5838,6.4469,6.463,269151,0
2015-08-26,6.4873,6.5275,6.4064,6.5114,292603,0
2015-08-27,6.5275,6.5921,6.4791,6.5275,199286,0
2015-08-28,6.5518,6.608,6.5354,6.6001,117390,0
2015-08-31,6.576,6.6001,6.5354,6.5838,199660,0
2015-09-01,6.5678,6.608,6.4469,6.5678,246444,0
2015-09-02,6.5838,6.5921,6.5435,6.576,284415,0
2015-09-03,6.5921,6.6001,6.5114,6.5275,200403,0
2015-09-04,6.5114,6.5597,6.4873,6.5597,256122,0
2015-09-08,6.5921,6.6001,6.5597,6.576,201769,0
2015-09-09,6.5596,6.6003,6.5111,6.5189,185909,0
2015-09-10,6.5352,6.5677,6.5271,6.5433,156505,0
2015-09-11,6.5515,6.5596,6.5271,6.5352,194135,0
2015-09-14,6.5596,6.5596,6.4213,6.4457,302636,0
2015-09-15,6.4457,6.5111,6.3724,6.405,290470,0
2015-09-16,6.4294,6.478,6.3154,6.3236,251151,0
2015-09-17,6.3236,6.4539,6.3236,6.4457,339680,0
2015-09-18,6.4213,6.6247,6.4213,6.5839,207284,0
2015-09-21,6.5596,6.6165,6.5352,6.576,152488,0
2015-09-22,6.5515,6.8119,6.5189,6.7876,831360,0
2015-09-23,6.8202,6.9096,6.7793,6.869,563249,0
2015-09-24,6.8933,7.0969,6.8525,7.0398,636141,0
2015-09-25,7.0723,7.0804,6.9421,6.991,204952,0
2015-09-28,6.991,6.991,6.8038,6.8038,201383,0
2015-09-29,6.7953,6.8365,6.6736,6.7059,231863,0
2015-09-30,6.7793,6.9504,6.7143,6.9504,216136,0
2015-10-01,6.9339,6.991,6.8038,6.8607,187137,0
2015-10-02,6.8525,6.9585,6.8119,6.9504,145235,0
2015-10-05,7.0074,7.1457,6.991,7.1294,330692,0
2015-10-06,7.1621,7.2756,7.1374,7.2512,212446,0
2015-10-07,7.3171,7.3827,7.2267,7.3253,328170,0
2015-10-08,7.3664,7.5306,7.3253,7.473,580233,0
2015-10-09,7.5881,7.6046,7.4815,7.547,441780,0
2015-10-12,7.5881,7.6622,7.5141,7.6373,463898,0
2015-10-13,7.5964,7.6622,7.5224,7.5635,525438,0
2015-10-14,7.5141,7.5553,7.2678,7.3746,375174,0
2015-10-15,7.3993,7.4482,7.2351,7.4075,211271,0
2015-10-16,7.4566,7.4898,7.432,7.465,185457,0
2015-10-19,7.4815,7.5714,7.465,7.547,242395,0
2015-10-20,7.5881,7.621,7.5553,7.5964,277835,0
2015-10-21,7.621,7.621,7.5389,7.547,191787,0
2015-10-22,7.5553,7.5964,7.5389,7.5798,228198,0
2015-10-23,7.6292,7.6373,7.5798,7.5964,189596,0
2015-10-26,7.6373,7.6455,7.5964,7.6373,247314,0
2015-10-27,7.6127,7.6373,7.5553,7.5635,253648,0
2015-10-28,7.6046,7.7852,7.5553,7.6455,446531,0
2015-10-29,7.6703,7.7032,7.5389,7.5389,164877,0
2015-10-30,7.5881,7.5881,7.4977,7.5389,238426,0
2015-11-02,7.5964,7.6127,7.5553,7.5798,184115,0
2015-11-03,7.6127,7.6292,7.5635,7.5881,236480,0
2015-11-04,7.5635,7.6046,7.547,7.5964,255024,0
2015-11-05,7.621,7.621,7.5635,7.5714,134434,0
2015-11-06,7.5306,7.5389,7.4404,7.4898,207130,0
2015-11-09,7.5061,7.5642,7.3987,7.3987,172693,0
2015-11-10,7.3987,7.44,7.3073,7.3239,246837,0
2015-11-11,7.3073,7.3403,7.2658,7.2825,136635,0
2015-11-12,7.2658,7.332,7.2078,7.2989,211831,0
2015-11-13,7.2409,7.2742,7.1997,7.2163,147617,0
2015-11-16,7.2492,7.2989,7.2078,7.2577,154620,0
2015-11-17,7.2577,7.3735,7.2326,7.332,183587,0
2015-11-18,7.3653,7.3653,7.2989,7.3239,107065,0
2015-11-19,7.3653,7.448,7.3487,7.4067,196864,0
2015-11-20,7.4067,7.44,7.3735,7.3987,130964,0
2015-11-23,7.4067,7.7052,7.3987,7.5394,283286,0
2015-11-24,7.5642,7.6387,7.5226,7.5394,141828,0
2015-11-25,7.5642,7.6305,7.4898,7.5806,154134,0
2015-11-27,7.6387,7.6635,7.6056,7.6137,62041,0
2015-11-30,7.6635,7.7052,7.6305,7.6635,192158,0
2015-12-01,7.7132,7.7628,7.6801,7.7466,295242,0
2015-12-02,7.8042,7.8458,7.7132,7.8126,308116,0
2015-12-03,7.8376,7.8376,7.6387,7.6965,302961,0
2015-12-04,7.7215,7.7628,7.6883,7.7132,156553,0
2015-12-07,7.7132,7.8042,7.6635,7.7796,181169,0
2015-12-08,7.7466,7.7796,7.6801,7.7628,140425,0
2015-12-09,7.7215,7.8042,7.7132,7.7466,215814,0
2015-12-10,7.7796,7.8212,7.6719,7.6965,122753,0
2015-12-11,7.6635,7.7052,7.2658,7.3239,380452,0
2015-12-14,7.2658,7.2907,7.1249,7.2577,564988,0
2015-12-15,7.2907,7.3902,7.2577,7.332,166205,0
2015-12-16,7.3902,7.4898,7.2742,7.4563,240197,0
2015-12-17,7.4899,7.5398,7.4399,7.5146,102260,0
2015-12-18,7.5146,7.5979,7.5146,7.5813,140474,0
2015-12-21,7.6312,7.6479,7.5398,7.5648,119925,0
2015-12-22,7.5728,7.606,7.3731,7.4899,218438,0
2015-12-23,7.4899,7.5648,7.4563,7.5064,130620,0
2015-12-24,7.5064,7.5479,7.4899,7.4899,69547,0
2015-12-28,7.4316,7.5146,7.4232,7.4563,155943,0
2015-12-29,7.4899,7.4899,7.4146,7.4646,126424,0
2015-12-30,7.4729,7.4729,7.3984,7.4064,105479,0
2015-12-31,7.3731,7.4563,7.3398,7.448,229255,0
2016-01-04,7.4729,7.5314,7.3483,7.5064,233504,0
2016-01-05,7.4729,7.6396,7.4729,7.6228,156710,0
2016-01-06,7.6144,7.6977,7.5894,7.656,156559,0
2016-01-07,7.6312,7.6395,7.3649,7.3984,285876,0
2016-01-08,7.4563,7.6396,7.4064,7.4815,149519,0
2016-01-11,7.5314,7.5648,7.3816,7.4316,198447,0
2016-01-12,7.4733,7.5238,7.381,7.4316,116261,0
2016-01-13,7.4651,7.4902,7.2721,7.3725,238263,0
2016-01-14,7.3475,7.3725,7.23,7.2552,271567,0
2016-01-15,7.1629,7.2467,7.1209,7.2134,151482,0
2016-01-19,7.2635,7.3393,7.0955,7.1209,226866,0
2016-01-20,7.0283,7.0368,6.7176,6.8185,609022,0
2016-01-21,6.7848,6.9527,6.6923,6.7512,394797,0
2016-01-22,6.8857,6.9865,6.7764,6.9696,190600,0
2016-01-25,6.9359,6.9696,6.9277,6.9446,123103,0
2016-01-26,6.9865,7.0791,6.9611,7.0199,144299,0
2016-01-27,6.9947,7.0368,6.9446,6.9865,121843,0
2016-01-28,7.0199,7.2382,7.0033,7.2216,167260,0
2016-01-29,7.2635,7.2635,7.1881,7.23,134451,0
2016-02-01,7.2721,7.3137,7.1541,7.2382,149766,0
2016-02-02,7.2635,7.2635,7.1541,7.1541,165974,0
2016-02-03,7.1541,7.1762,7.0955,7.1374,99262,0
2016-02-04,7.1123,7.2216,7.1123,7.146,90214,0
2016-02-05,7.1374,7.2216,7.1374,7.2046,66107,0
2016-02-08,7.1961,7.1961,7.0955,7.1374,137503,0
2016-02-09,7.0612,7.1543,7.0442,7.0442,103342,0
2016-02-10,7.0442,7.0867,7.0337,7.0784,82396,0
2016-02-11,6.9934,7.0949,6.951,6.9593,199231,0
2016-02-12,6.9593,7.0442,6.9255,6.9255,113262,0
2016-02-16,6.9255,7.0359,6.9085,7.0105,119979,0
2016-02-17,6.951,7.0019,6.9171,6.9593,259512,0
2016-02-18,6.951,7.0105,6.9384,6.9681,53337,0
2016-02-19,6.9767,7.0527,6.951,6.9849,185810,0
2016-02-22,7.0188,7.0618,6.985,7.0096,138397,0
2016-02-23,6.9681,7.0018,6.8916,6.9593,139046,0
2016-02-24,6.9426,7.0696,6.9085,7.0359,132005,0
2016-02-25,7.0359,7.0867,6.9934,7.0612,127630,0
2016-02-26,7.1207,7.1207,7.0273,7.0359,117952,0
2016-02-29,7.0359,7.146,7.0188,7.0696,132811,0
2016-03-01,7.146,7.2733,7.1228,7.2733,180523,0
2016-03-02,7.2733,7.3832,7.18,7.3832,123267,0
2016-03-03,7.3324,7.3665,7.2392,7.3324,125900,0
2016-03-04,7.3495,7.3832,7.3324,7.3759,83469,0
2016-03-07,7.3918,7.4342,7.3751,7.3751,153232,0
2016-03-08,7.3751,7.4173,7.3751,7.4089,153798,0
2016-03-09,7.3917,7.5241,7.3747,7.5028,110063,0
2016-03-10,7.5285,7.6056,7.3747,7.3829,148873,0
2016-03-11,7.4431,7.4686,7.4005,7.4346,111784,0
2016-03-14,7.4346,7.4431,7.4005,7.4089,90520,0
2016-03-15,7.4005,7.4773,7.4005,7.4601,97488,0
2016-03-16,7.4773,7.6398,7.4346,7.6313,120834,0
2016-03-17,7.614,7.6655,7.5799,7.6313,129413,0
2016-03-18,7.6313,7.6331,7.5371,7.5799,105127,0
2016-03-21,7.5543,7.6313,7.5456,7.614,67559,0
2016-03-22,7.6567,7.7854,7.6567,7.7854,216350,0
2016-03-23,7.7338,7.7854,7.6912,7.7171,134012,0
2016-03-24,7.6912,7.7597,7.6313,7.6655,117178,0
2016-03-28,7.6912,7.7338,7.6398,7.6567,121696,0
2016-03-29,7.6825,7.7338,7.6568,7.7254,95443,0
2016-03-30,7.7424,7.7682,7.7171,7.7254,89996,0
2016-03-31,7.7254,7.8537,7.7254,7.8281,149329,0
2016-04-01,7.845,7.9048,7.7682,7.8794,110674,0
2016-04-04,7.9136,7.9562,7.8708,7.9307,145115,0
2016-04-05,7.845,7.9735,7.8206,7.9393,99799,0
2016-04-06,7.9393,8.042,7.9307,8.0077,96862,0
2016-04-07,8.0251,8.1026,8.0077,8.0335,176635,0
2016-04-08,8.0077,8.0416,7.7919,7.7919,197527,0
2016-04-11,7.8265,7.9386,7.8007,7.8283,90911,0
2016-04-12,7.8007,7.9386,7.8007,7.904,97106,0
2016-04-13,7.904,7.9386,7.8265,7.8954,73294,0
2016-04-14,7.8784,7.9386,7.8179,7.9386,75535,0
2016-04-15,7.8954,7.9471,7.8784,7.9215,55377,0
2016-04-18,7.9215,7.9386,7.8179,7.8869,110019,0
2016-04-19,7.9127,7.9301,7.8869,7.9215,52598,0
2016-04-20,7.904,7.9215,7.8954,7.9215,74417,0
2016-04-21,7.9215,8.0164,7.8523,7.8524,66254,0
2016-04-22,7.8696,7.9471,7.818,7.9215,138840,0
2016-04-25,7.904,7.9733,7.8523,7.9471,139230,0
2016-04-26,7.9647,8.0164,7.9471,8.0077,86216,0
2016-04-27,8.0423,8.0423,7.9386,7.9816,107261,0
2016-04-28,7.9816,8.0251,7.9557,7.999,90414,0
2016-04-29,8.0164,8.0941,7.9733,8.0681,88360,0
2016-05-02,8.1285,8.189,8.111,8.1804,160954,0
2016-05-03,8.1804,8.1973,8.111,8.1458,133887,0
2016-05-04,8.1026,8.1409,8.0077,8.025,129099,0
2016-05-05,8.0251,8.1541,7.9904,8.0251,86969,0
2016-05-06,8.0423,8.2922,8.0335,8.2147,192647,0
2016-05-09,8.2408,8.2749,8.1285,8.2063,118282,0
2016-05-10,8.2234,8.2483,7.945,7.9797,257948,0
2016-05-11,8.0756,8.0845,7.9797,8.0148,116781,0
2016-05-12,8.0581,8.1802,8.0408,8.093,109445,0
2016-05-13,8.093,8.3457,8.093,8.2234,189941,0
2016-05-16,8.2846,8.3369,8.1973,8.3191,193366,0
2016-05-17,8.3457,8.4065,8.1802,8.1802,163841,0
2016-05-18,8.1625,8.267,8.093,8.1366,99223,0
2016-05-19,8.0321,8.0496,7.9016,7.9103,237517,0
2016-05-20,7.9103,8.267,7.9103,8.093,226004,0
2016-05-23,8.1625,8.2411,8.1017,8.1366,121754,0
2016-05-24,8.1625,8.1625,8.093,8.093,123537,0
2016-05-25,8.0756,8.1383,8.0756,8.1017,61628,0
2016-05-26,8.1538,8.2411,8.1102,8.2234,134718,0
2016-05-27,8.2148,8.2496,8.1802,8.1888,82298,0
2016-05-31,8.2322,8.2497,8.1366,8.2063,109889,0
2016-06-01,8.2322,8.3544,8.2063,8.328,144648,0
2016-06-02,8.3191,8.3886,8.2931,8.3457,135666,0
2016-06-03,8.3369,8.4321,8.3369,8.3974,103756,0
2016-06-06,8.4496,8.5286,8.4151,8.5001,159745,0
2016-06-07,8.5286,8.5976,8.5107,8.5895,195352,0
2016-06-08,8.6497,8.6766,8.5985,8.6414,184063,0
2016-06-09,8.6497,8.701,8.6061,8.6323,149954,0
2016-06-10,8.6323,8.6586,8.5537,8.5796,118609,0
2016-06-13,8.5796,8.5796,8.264,8.2814,233448,0
2016-06-14,8.2376,8.3779,8.2292,8.2991,162132,0
2016-06-15,8.2991,8.3605,8.2814,8.3605,87505,0
2016-06-16,8.3343,8.4481,8.2991,8.3517,67056,0
2016-06-17,8.3517,8.5098,8.3256,8.4312,76509,0
2016-06-20,8.4831,8.5401,8.4265,8.439,71022,0
2016-06-21,8.501,8.501,8.4481,8.4656,72325,0
2016-06-22,8.439,8.4656,8.3958,8.4046,102458,0
2016-06-23,8.4921,8.4963,8.4223,8.4656,96129,0
2016-06-24,8.1501,8.5796,8.1149,8.4223,322288,0
2016-06-27,8.3958,8.474,8.3166,8.3517,162682,0
2016-06-28,8.4046,8.5796,8.4046,8.5796,137234,0
2016-06-29,8.4921,8.6061,8.4568,8.5446,286076,0
2016-06-30,8.4831,8.5706,8.3606,8.4312,226883,0
2016-07-01,8.5098,8.568,8.4921,8.4921,115368,0
2016-07-05,8.5364,8.6497,8.5364,8.6497,92855,0
2016-07-06,8.6497,8.7201,8.6497,8.7027,93763,0
2016-07-07,8.6586,8.7903,8.6505,8.7466,145923,0
2016-07-08,8.7201,8.818,8.7119,8.7466,97716,0
2016-07-11,8.7466,8.7466,8.6223,8.6405,211466,0
2016-07-12,8.7027,8.7561,8.6223,8.7281,241970,0
2016-07-13,8.7561,8.8436,8.7376,8.7819,378775,0
2016-07-14,8.8352,8.9326,8.7819,8.818,223247,0
2016-07-15,8.8436,8.9515,8.818,8.9053,238388,0
2016-07-18,8.8621,8.9026,8.8271,8.8621,151705,0
2016-07-19,8.8271,8.9943,8.8271,8.8621,154352,0
2016-07-20,8.8799,8.9811,8.8705,8.9568,185945,0
2016-07-21,8.9419,9.0671,8.9419,9.0385,180998,0
2016-07-22,9.0671,9.0917,9.0047,9.0671,95940,0
2016-07-25,9.0917,9.1981,9.0671,9.1633,178803,0
2016-07-26,9.1894,9.3398,9.1779,9.2688,320095,0
2016-07-27,9.2873,9.2873,9.1798,9.2417,193744,0
2016-07-28,9.2601,9.2688,9.1828,9.1933,132508,0
2016-07-29,9.1981,9.3027,9.1981,9.2957,152789,0
2016-08-01,9.3203,9.3301,9.1538,9.1828,236886,0
2016-08-02,9.1538,9.1923,8.7903,8.8881,350057,0
2016-08-03,8.7736,8.9326,8.6844,8.7995,338201,0
2016-08-04,8.7281,8.7903,8.4991,8.6142,545875,0
2016-08-05,8.6142,8.7903,8.6142,8.7561,172329,0
2016-08-08,8.8087,8.9053,8.8003,8.8436,202282,0
2016-08-09,8.9148,8.9185,8.8529,8.9148,162153,0
2016-08-10,8.9243,8.9773,8.8881,8.9243,119678,0
2016-08-11,8.9243,8.9867,8.9243,8.9867,78853,0
2016-08-12,8.9867,8.9952,8.9279,8.9428,111055,0
2016-08-15,8.9773,8.982,8.9428,8.9773,93922,0
2016-08-16,8.9524,8.9598,8.9243,8.9335,125153,0
2016-08-17,8.9524,9.0047,8.9012,8.9773,112745,0
2016-08-18,8.9428,8.9691,8.9148,8.9691,142424,0
2016-08-19,8.9598,9.0047,8.9428,9.0047,122086,0
2016-08-22,9.0047,9.0927,9.0047,9.0927,144717,0
2016-08-23,9.0927,9.1385,9.0843,9.1022,156056,0
2016-08-24,9.0767,9.1385,9.0767,9.1117,101979,0
2016-08-25,9.0767,9.1191,9.05,9.0843,99958,0
2016-08-26,9.1022,9.1287,9.0843,9.1117,58421,0
2016-08-29,9.1469,9.1566,9.1191,9.1191,106544,0
2016-08-30,9.1566,9.2173,9.1117,9.2173,96445,0
2016-08-31,9.1662,9.3066,9.1287,9.2987,102200,0
2016-09-01,9.2098,9.3066,9.2068,9.2727,123999,0
2016-09-02,9.3066,9.3617,9.1385,9.2641,186984,0
2016-09-06,9.2543,9.3617,9.2262,9.3525,203471,0
2016-09-07,9.2987,9.3883,9.2913,9.3617,110853,0
2016-09-08,9.3971,9.4331,9.3617,9.4139,132292,0
2016-09-09,9.2718,9.3804,8.9568,8.9744,283725,0
2016-09-12,8.9744,9.1173,8.9663,9.0747,130281,0
2016-09-13,9.0471,9.0566,8.7598,8.7775,245280,0
2016-09-14,8.7681,9.0747,8.7598,8.9838,207131,0
2016-09-15,8.9744,9.0282,8.8938,8.9568,104370,0
2016-09-16,8.9663,9.0122,8.8845,8.9551,105985,0
2016-09-19,8.911,8.9838,8.8938,8.9204,95080,0
2016-09-20,8.9744,8.9744,8.8938,8.8938,107519,0
2016-09-21,8.9486,9.0566,8.9486,9.0018,118611,0
2016-09-22,9.0747,9.1097,9.0198,9.0282,176862,0
2016-09-23,9.0282,9.1003,9.0112,9.1003,100091,0
2016-09-26,9.1003,9.1003,9.0282,9.0377,106047,0
2016-09-27,9.0282,9.1739,9.0282,9.1548,134401,0
2016-09-28,9.1451,9.2088,9.1173,9.1451,116792,0
2016-09-29,9.1173,9.1451,8.9838,8.9838,269873,0
2016-09-30,8.9925,9.1173,8.9838,9.0282,340698,0
2016-10-03,9.0282,9.0824,9.0198,9.0566,174012,0
2016-10-04,8.9297,9.0566,8.9204,9.0377,206561,0
2016-10-05,9.0018,9.0566,8.9568,9.0377,129533,0
2016-10-06,9.0112,9.1144,8.9838,9.0824,84918,0
2016-10-07,9.0824,9.1173,9.0282,9.1097,65662,0
2016-10-10,9.1365,9.1451,9.0824,9.127,97512,0
2016-10-11,9.1003,9.1144,9.0557,9.1003,104028,0
2016-10-12,9.0557,9.1097,9.0008,9.1097,136992,0
2016-10-13,9.0461,9.127,9.0189,9.0824,82132,0
2016-10-14,9.0557,9.0917,9.0273,9.0273,91739,0
2016-10-17,9.0103,9.0368,8.9466,8.9655,153102,0
2016-10-18,8.9915,9.0747,8.9828,9.0189,90051,0
2016-10-19,9.0189,9.127,9.0189,9.1117,97675,0
2016-10-20,9.1097,9.1097,9.0747,9.1003,34165,0
2016-10-21,9.0651,9.0917,9.0368,9.0368,66377,0
2016-10-24,9.0273,9.0747,8.9374,8.9735,154839,0
2016-10-25,9.0103,9.0235,8.9735,9.0103,99515,0
2016-10-26,9.0189,9.0273,8.9559,9.0273,97915,0
2016-10-27,9.0273,9.0461,8.9279,8.9279,134818,0
2016-10-28,8.9279,8.9655,8.8565,8.9374,136268,0
2016-10-31,8.9185,8.9828,8.8836,8.8836,104526,0
2016-11-01,8.9012,8.9279,8.4214,8.4487,445297,0
2016-11-02,8.4214,8.5482,7.8599,7.9324,879344,0
2016-11-03,7.8599,7.9143,7.6337,7.8781,461869,0
2016-11-04,7.9052,8.3037,7.8962,8.2403,327851,0
2016-11-07,8.3308,8.408,8.2584,8.2584,191258,0
2016-11-08,8.3128,8.3216,8.2403,8.3128,117169,0
2016-11-09,8.1301,8.3951,7.9935,8.3492,253622,0
2016-11-10,8.2215,8.2307,8.0385,8.0569,371831,0
2016-11-11,7.9929,8.0385,7.7737,7.792,444097,0
2016-11-14,7.7372,7.7372,7.4175,7.4906,654345,0
2016-11-15,7.4997,7.7372,7.4997,7.6823,334175,0
2016-11-16,7.7006,8.0295,7.6997,7.9017,246461,0
2016-11-17,7.8742,8.0385,7.8103,7.8195,194650,0
2016-11-18,7.7737,8.0114,7.7737,7.9929,189027,0
2016-11-21,8.0021,8.0845,7.9884,8.0295,143367,0
2016-11-22,8.0385,8.1208,8.0204,8.0659,179743,0
2016-11-23,8.0114,8.2215,8.0114,8.1392,107104,0
2016-11-25,8.0569,8.1208,8.0569,8.0935,56542,0
2016-11-28,8.1482,8.1482,8.1026,8.1051,67027,0
2016-11-29,8.1026,8.1931,8.0751,8.1576,90126,0
2016-11-30,8.1117,8.1392,8.0726,8.1117,109852,0
2016-12-01,8.1117,8.1301,8.0751,8.0845,123289,0
2016-12-02,8.0659,8.1841,8.0569,8.1482,119594,0
2016-12-05,8.1482,8.2128,8.0845,8.0845,157209,0
2016-12-06,8.0845,8.2215,8.0845,8.2215,166868,0
2016-12-07,8.1756,8.404,8.1756,8.3951,262103,0
2016-12-08,8.3396,8.4132,8.2301,8.3304,138683,0
2016-12-09,8.2475,8.2844,8.0816,8.1462,260941,0
2016-12-12,8.0908,8.2105,8.0908,8.1646,157711,0
2016-12-13,8.2198,8.2381,8.1553,8.2198,107638,0
2016-12-14,8.1737,8.2475,8.1553,8.1553,131950,0
2016-12-15,8.1829,8.1922,8.1185,8.1276,138428,0
2016-12-16,8.1093,8.1737,8.0539,8.0908,150881,0
2016-12-19,8.0725,8.1462,8.0725,8.0908,138744,0
2016-12-20,8.1093,8.1646,8.1065,8.1646,74703,0
2016-12-21,8.1462,8.1646,8.0908,8.1369,134927,0
2016-12-22,8.1185,8.1737,8.1093,8.1185,99588,0
2016-12-23,8.1276,8.1544,8.1093,8.1093,60576,0
2016-12-27,8.1185,8.1737,8.1,8.1462,177742,0
2016-12-28,8.1646,8.1737,8.1185,8.1276,165172,0
2016-12-29,8.1276,8.1462,8.0632,8.0632,175449,0
2016-12-30,8.0725,8.1093,8.0357,8.1,188965,0
2017-01-03,8.0816,8.1646,8.0816,8.1646,172340,0
2017-01-04,8.1922,8.2475,8.1553,8.1553,210721,0
2017-01-05,8.1737,8.1922,8.0725,8.1185,201026,0
2017-01-06,8.1369,8.2475,8.1276,8.1369,154802,0
2017-01-09,8.2015,8.2292,8.1369,8.1553,226613,0
2017-01-10,8.1829,8.2381,8.1646,8.2381,197326,0
2017-01-11,8.2756,8.3685,8.2568,8.3498,106391,0
2017-01-12,8.3685,8.4614,8.3498,8.4428,136913,0
2017-01-13,8.4614,8.5451,8.4614,8.545,119275,0
2017-01-17,8.573,8.6935,8.5638,8.6194,192085,0
2017-01-18,8.6566,8.7777,8.601,8.7219,142578,0
2017-01-19,8.7682,8.7682,8.5544,8.6102,211519,0
2017-01-20,8.6381,8.652,8.4148,8.4801,171163,0
2017-01-23,8.5357,8.6194,8.4801,8.5638,101439,0
2017-01-24,8.5638,8.7498,8.5544,8.7031,173745,0
2017-01-25,8.7403,8.745,8.6761,8.7219,102747,0
2017-01-26,8.6939,8.7868,8.6939,8.7589,121903,0
2017-01-27,8.8147,8.8334,8.7403,8.8334,100151,0
2017-01-30,8.7589,8.852,8.7498,8.7589,247019,0
2017-01-31,8.7868,8.824,8.7403,8.7589,127258,0
2017-02-01,8.7868,8.8056,8.759,8.7961,126986,0
2017-02-02,8.4521,8.6009,8.2568,8.5638,644993,0
2017-02-03,8.5823,8.6381,8.5357,8.5544,222840,0
2017-02-06,8.5357,8.7124,8.4985,8.6009,251216,0
2017-02-07,8.5918,8.7867,8.5638,8.6381,237642,0
2017-02-08,8.6753,8.7868,8.6104,8.7219,138724,0
2017-02-09,8.6862,8.7099,8.6206,8.6206,148729,0
2017-02-10,8.6206,8.6675,8.5924,8.6299,133981,0
2017-02-13,8.6675,8.7238,8.6358,8.7238,124257,0
2017-02-14,8.7142,8.7257,8.658,8.6956,114140,0
2017-02-15,8.6394,8.6954,8.6347,8.6394,187406,0
2017-02-16,8.6299,8.6861,8.5081,8.5269,246392,0
2017-02-17,8.5269,8.7049,8.5081,8.6394,163811,0
2017-02-21,8.6675,8.733,8.6421,8.7238,165603,0
2017-02-22,8.733,8.7518,8.6675,8.7049,97132,0
2017-02-23,8.7142,8.7611,8.7049,8.7049,101577,0
2017-02-24,8.7238,8.7611,8.7142,8.7518,111429,0
2017-02-27,8.7705,8.8267,8.7603,8.8174,127540,0
2017-02-28,8.836,8.883,8.8135,8.883,132874,0
2017-03-01,8.8735,8.9297,8.836,8.8735,178342,0
2017-03-02,8.883,8.9857,8.808,8.808,232774,0
2017-03-03,8.808,8.8885,8.7423,8.8267,222013,0
2017-03-06,8.8174,8.8642,8.7985,8.836,106663,0
2017-03-07,8.8735,8.883,8.8267,8.8642,161728,0
2017-03-08,8.8549,8.8718,8.6206,8.658,217289,0
2017-03-09,8.6789,8.6883,8.4522,8.556,333386,0
2017-03-10,8.6316,8.6901,8.556,8.6505,159554,0
2017-03-13,8.6033,8.6883,8.5183,8.5183,160756,0
2017-03-14,8.5655,8.5938,8.4334,8.4711,241253,0
2017-03-15,8.4994,8.6789,8.4994,8.6789,178485,0
2017-03-16,8.6789,8.8866,8.6608,8.7923,242854,0
2017-03-17,8.7356,8.82,8.7356,8.7827,69405,0
2017-03-20,8.7827,8.8866,8.7827,8.811,118149,0
2017-03-21,8.8205,8.8668,8.7543,8.7732,122890,0
2017-03-22,8.7449,8.8488,8.7356,8.7923,95553,0
2017-03-23,8.8583,8.8583,8.7923,8.811,71269,0
2017-03-24,8.8488,8.8723,8.8269,8.8583,90230,0
2017-03-27,8.8299,8.8866,8.8016,8.8394,155281,0
2017-03-28,8.8488,8.9148,8.8394,8.9148,119073,0
2017-03-29,8.9148,8.9621,8.8961,8.9244,137199,0
2017-03-30,8.9148,8.9571,8.9148,8.9244,98275,0
2017-03-31,8.9715,9.0282,8.9244,8.9905,137657,0
2017-04-03,8.9432,9.0189,8.9432,8.9999,152596,0
2017-04-04,8.9999,9.1039,8.9999,9.0661,158925,0
2017-04-05,9.1412,9.1894,9.0566,9.0947,189034,0
2017-04-06,9.0661,9.1509,9.0661,9.1221,155350,0
2017-04-07,9.1039,9.1894,9.1039,9.1509,223657,0
2017-04-10,9.1991,9.2359,9.1701,9.1798,196476,0
2017-04-11,9.2193,9.3241,9.2039,9.3241,128013,0
2017-04-12,9.3438,9.3438,9.2379,9.267,142842,0
2017-04-13,9.334,9.3617,9.3047,9.3241,109269,0
2017-04-17,9.3241,9.3241,9.1914,9.2379,213692,0
2017-04-18,9.2379,9.267,9.1623,9.2009,158466,0
2017-04-19,9.1818,9.2948,9.1623,9.1914,125297,0
2017-04-20,9.228,9.3438,9.2107,9.3047,203450,0
2017-04-21,9.3814,9.3814,9.3388,9.3715,117423,0
2017-04-24,9.3715,9.3715,9.267,9.2948,158409,0
2017-04-25,9.228,9.4668,9.228,9.4668,277957,0
2017-04-26,9.3902,9.523,9.3715,9.4291,149567,0
2017-04-27,9.4291,9.4569,9.4001,9.4089,91270,0
2017-04-28,9.3241,9.4856,9.3241,9.4291,249354,0
2017-05-01,9.4469,9.4956,9.4291,9.4469,166474,0
2017-05-02,9.4469,9.543,9.4291,9.514,179201,0
2017-05-03,9.543,9.576,9.514,9.572,152285,0
2017-05-04,9.572,9.609,9.4767,9.572,193519,0
2017-05-05,9.572,9.58,9.523,9.562,162253,0
2017-05-08,9.543,9.572,9.514,9.543,128747,0
2017-05-09,9.525,9.573,9.438,9.4777,93837,0
2017-05-10,9.525,9.525,9.4311,9.4876,109981,0
2017-05-11,9.506,9.54,9.4529,9.4678,64818,0
2017-05-12,9.4579,9.506,9.3627,9.3725,167418,0
2017-05-15,9.4099,9.4509,9.3144,9.4011,114905,0
2017-05-16,9.4011,9.438,9.3627,9.3912,106205,0
2017-05-17,9.3047,9.3725,9.2767,9.334,171202,0
2017-05-18,9.2948,9.3725,9.2948,9.3438,90578,0
2017-05-19,9.3438,9.4579,9.3047,9.4198,61846,0
2017-05-22,9.4198,9.517,9.4198,9.4479,75888,0
2017-05-23,9.516,9.64,9.509,9.602,148437,0
2017-05-24,9.602,9.606,9.535,9.573,63927,0
2017-05-25,9.573,9.582,9.525,9.535,80241,0
2017-05-26,9.592,9.632,9.535,9.592,114136,0
2017-05-30,9.632,9.698,9.604,9.679,134318,0
2017-05-31,9.689,9.803,9.66,9.784,255577,0
2017-06-01,9.794,9.842,9.746,9.842,183975,0
2017-06-02,9.889,9.967,9.824,9.967,208332,0
2017-06-05,9.967,10.005,9.928,9.977,212941,0
2017-06-06,9.928,9.995,9.889,9.889,145438,0
2017-06-07,9.889,10.043,9.889,9.985,140089,0
2017-06-08,9.94,10.035,9.824,9.94,146200,0
2017-06-09,9.94,10.018,9.824,9.824,142956,0
2017-06-12,9.824,9.93,9.746,9.775,138724,0
2017-06-13,9.765,9.862,9.446,9.66,252908,0
2017-06-14,9.631,9.834,9.581,9.64,187123,0
2017-06-15,9.573,9.756,9.553,9.726,158064,0
2017-06-16,9.679,9.717,9.4757,9.573,114193,0
2017-06-19,9.573,9.765,9.573,9.726,166428,0
2017-06-20,9.756,9.827,9.64,9.698,128366,0
2017-06-21,9.756,9.795,9.698,9.775,94487,0
2017-06-22,9.775,9.859,9.747,9.814,90944,0
2017-06-23,9.814,9.883,9.799,9.852,74944,0
2017-06-26,9.949,9.959,9.824,9.881,126124,0
2017-06-27,9.852,9.871,9.775,9.795,143573,0
2017-06-28,9.785,9.89,9.765,9.852,129259,0
2017-06-29,9.795,9.842,9.746,9.814,79621,0
2017-06-30,9.775,9.91,9.775,9.834,108730,0
2017-07-03,9.92,9.93,9.843,9.871,87661,0
2017-07-05,9.89,10.035,9.871,10.035,159262,0
2017-07-06,10.015,10.055,9.959,10.025,130553,0
2017-07-07,10.035,10.084,9.959,10.084,91105,0
2017-07-10,10.094,10.21,10.089,10.21,272705,0
2017-07-11,10.229,10.276,10.084,10.084,246084,0
2017-07-12,10.114,10.151,10.015,10.035,166791,0
2017-07-13,10.132,10.181,9.948,10.181,126944,0
2017-07-14,10.201,10.307,10.198,10.299,119206,0
2017-07-17,10.277,10.284,9.948,10.006,253409,0
2017-07-18,10.045,10.141,10.006,10.094,115601,0
2017-07-19,10.151,10.151,10.055,10.065,127860,0
2017-07-20,10.065,10.118,10.015,10.065,145418,0
2017-07-21,10.075,10.114,10.025,10.114,81779,0
2017-07-24,10.084,10.084,9.958,9.978,134089,0
2017-07-25,9.978,10.075,9.958,10.035,117438,0
2017-07-26,10.055,10.065,9.909,9.968,137652,0
2017-07-27,9.978,10.094,9.968,10.025,170724,0
2017-07-28,10.035,10.094,10.006,10.045,37668,0
2017-07-31,10.025,10.114,10.006,10.094,83549,0
2017-08-01,10.035,10.095,9.841,9.86,169094,0
2017-08-02,9.899,10.094,9.899,10.075,133363,0
2017-08-03,10.084,10.18,10.044,10.151,115689,0
2017-08-04,10.201,10.201,10.104,10.191,98974,0
2017-08-07,10.22,10.23,10.065,10.132,199305,0
2017-08-08,10.201,10.201,10.006,10.055,190847,0
2017-08-09,9.986,10.123,9.977,9.977,116227,0
2017-08-10,9.947,9.947,9.585,9.585,391269,0
2017-08-11,9.546,9.732,9.1452,9.712,414138,0
2017-08-14,9.849,9.977,9.61,9.683,170387,0
2017-08-15,9.712,9.794,9.712,9.781,105876,0
2017-08-16,9.781,9.787,9.4827,9.673,163107,0
2017-08-17,9.536,9.663,9.4976,9.536,172004,0
2017-08-18,9.536,9.732,9.507,9.693,112808,0
2017-08-21,9.693,9.693,9.605,9.634,99607,0
2017-08-22,9.634,9.722,9.634,9.703,101468,0
2017-08-23,9.644,9.703,9.644,9.654,155435,0
2017-08-24,9.683,9.717,9.615,9.634,112007,0
2017-08-25,9.644,9.708,9.595,9.615,125339,0
2017-08-28,9.703,9.722,9.644,9.673,107379,0
2017-08-29,9.615,9.712,9.615,9.673,132048,0
2017-08-30,9.712,9.732,9.625,9.663,148848,0
2017-08-31,9.673,9.761,9.664,9.732,94223,0
2017-09-01,9.761,9.781,9.732,9.732,135131,0
2017-09-05,9.752,9.781,9.732,9.732,151069,0
2017-09-06,9.761,9.761,9.712,9.732,113400,0
2017-09-07,9.732,9.761,9.663,9.732,110450,0
2017-09-08,9.712,9.831,9.693,9.831,135706,0
2017-09-11,9.761,9.801,9.732,9.732,181260,0
2017-09-12,9.752,9.76,9.604,9.693,204491,0
2017-09-13,9.673,9.791,9.65,9.742,90833,0
2017-09-14,9.712,9.771,9.683,9.712,84985,0
2017-09-15,9.683,9.791,9.673,9.771,101855,0
2017-09-18,9.752,9.791,9.683,9.693,88689,0
2017-09-19,9.712,9.724,9.633,9.673,134646,0
2017-09-20,9.633,9.663,9.604,9.624,165145,0
2017-09-21,9.643,9.653,9.4956,9.545,209140,0
2017-09-22,9.535,9.594,9.4757,9.574,176026,0
2017-09-25,9.555,9.614,9.555,9.574,108156,0
2017-09-26,9.574,9.633,9.574,9.604,96063,0
2017-09-27,9.604,9.633,9.555,9.574,350516,0
2017-09-28,9.594,9.633,9.565,9.594,86305,0
2017-09-29,9.565,9.623,9.565,9.584,169607,0
2017-10-02,9.555,9.604,9.525,9.574,211876,0
2017-10-03,9.614,9.624,9.594,9.604,304315,0
2017-10-04,9.574,9.643,9.574,9.633,163529,0
2017-10-05,9.614,9.622,9.535,9.604,169068,0
2017-10-06,9.565,9.578,9.505,9.574,123970,0
2017-10-09,9.593,9.594,9.543,9.565,134105,0
2017-10-10,9.574,9.594,9.525,9.555,102515,0
2017-10-11,9.555,9.574,9.501,9.505,140374,0
2017-10-12,9.4658,9.565,9.4261,9.555,134823,0
2017-10-13,9.505,9.595,9.505,9.545,92749,0
2017-10-16,9.4757,9.515,9.3864,9.4261,403973,0
2017-10-17,9.3765,9.4162,9.2277,9.3368,332990,0
2017-10-18,9.2277,9.3269,8.93,8.9895,606383,0
2017-10-19,8.9598,9.1284,8.8308,9.0094,408257,0
2017-10-20,9.0689,9.0888,8.9796,9.0391,224650,0
2017-10-23,8.9895,9.1284,8.9895,8.9895,139438,0
2017-10-24,8.9995,9.0391,8.8308,8.9498,350185,0
2017-10-25,8.93,9.0292,8.8308,8.9598,287377,0
2017-10-26,8.93,8.9598,8.8903,8.8903,141741,0
2017-10-27,8.9102,9.0788,8.9102,9.0391,221723,0
2017-10-30,9.0094,9.0491,8.9102,8.9598,175210,0
2017-10-31,9.0193,9.1086,8.8308,9.059,191228,0
2017-11-01,9.0888,9.1085,8.9201,8.9399,123274,0
2017-11-02,8.9498,9.0689,8.93,8.9796,135421,0
2017-11-03,8.9796,9.1681,8.9498,9.1185,218443,0
2017-11-06,9.1582,9.1781,9.0888,9.1582,216938,0
2017-11-07,9.1384,9.1681,9.059,9.0888,104245,0
2017-11-08,9.0888,9.0888,8.9895,8.9895,203298,0
2017-11-09,8.9598,9.0054,8.8804,8.93,197818,0
2017-11-10,8.91,9,8.91,8.95,153452,0
