Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.5935,4.6486,4.5568,4.6395,110694,0
2005-02-28,4.5935,4.6627,4.5705,4.6072,109395,0
2005-03-01,4.5614,4.6349,4.5153,4.6349,125490,0
2005-03-02,4.6486,4.6486,4.5614,4.6072,141145,0
2005-03-03,4.6072,4.6764,4.5843,4.6534,100691,0
2005-03-04,4.6211,4.6764,4.6211,4.6671,72421,0
2005-03-07,4.5889,4.6395,4.5705,4.612,128313,0
2005-03-08,4.5889,4.6303,4.5889,4.6165,55239,0
2005-03-09,4.5889,4.6303,4.4832,4.4832,99388,0
2005-03-10,4.4877,4.5243,4.4603,4.4877,53938,0
2005-03-11,4.4877,4.4877,4.3634,4.405,125918,0
2005-03-14,4.4096,4.4877,4.3634,4.4141,78509,0
2005-03-15,4.4326,4.5018,4.4188,4.4694,80467,0
2005-03-16,4.4694,4.4787,4.3313,4.3313,81989,0
2005-03-17,4.3038,4.3452,4.2441,4.3313,140058,0
2005-03-18,4.3406,4.4694,4.3406,4.3915,114617,0
2005-03-21,4.3915,4.3915,4.3177,4.3727,68293,0
2005-03-22,4.3727,4.5018,4.3498,4.3915,137009,0
2005-03-23,4.3915,4.4006,4.2074,4.3131,179852,0
2005-03-24,4.3452,4.4188,4.3313,4.4188,95037,0
2005-03-28,4.4006,4.4188,4.2808,4.2992,80034,0
2005-03-29,4.2808,4.2947,4.1751,4.1934,189644,0
2005-03-30,4.1704,4.2669,4.1614,4.2305,173983,0
2005-03-31,4.2533,4.2808,4.2121,4.2808,76118,0
2005-04-01,4.2992,4.3591,4.2441,4.2441,81114,0
2005-04-04,4.2349,4.3223,4.2212,4.2486,72207,0
2005-04-05,4.2669,4.3131,4.2533,4.2624,89603,0
2005-04-06,4.2854,4.3131,4.2393,4.2947,168541,0
2005-04-07,4.2947,4.3452,4.2716,4.3313,39797,0
2005-04-08,4.3915,4.3915,4.2349,4.2349,125918,0
2005-04-11,4.1751,4.2441,4.1751,4.2212,111345,0
2005-04-12,4.2121,4.29,4.1614,4.29,85252,0
2005-04-13,4.2762,4.2762,4.1843,4.2167,63502,0
2005-04-14,4.2212,4.2669,4.1108,4.1429,121350,0
2005-04-15,4.1567,4.1567,4.0139,4.0327,130707,0
2005-04-18,3.8762,3.9683,3.8762,3.959,402990,0
2005-04-19,3.9775,4.0462,3.9775,3.9775,80249,0
2005-04-20,4.0233,4.0462,3.9452,3.9775,94821,0
2005-04-21,4.0097,4.1567,4.0097,4.1244,96995,0
2005-04-22,4.1199,4.1199,4.0555,4.0831,65461,0
2005-04-25,4.0924,4.1704,4.0924,4.1429,78945,0
2005-04-26,4.1567,4.1934,4.0646,4.0786,114830,0
2005-04-27,4.0646,4.1429,4.0139,4.0327,98953,0
2005-04-28,4.0462,4.0924,4.0279,4.0601,66330,0
2005-04-29,4.0924,4.1061,4.0462,4.0739,55457,0
2005-05-02,4.0924,4.1016,4.0327,4.0646,60019,0
2005-05-03,4.0646,4.1429,4.0049,4.1061,82859,0
2005-05-04,4.1244,4.1887,4.0786,4.1429,115260,0
2005-05-05,4.1751,4.1751,4.0279,4.0646,185512,0
2005-05-06,4.0831,4.1061,4.0462,4.0786,81555,0
2005-05-09,4.0646,4.1108,4.0646,4.0877,53067,0
2005-05-10,4.0555,4.1061,4.0371,4.0739,86775,0
2005-05-11,4.0555,4.1016,4.0233,4.0462,114180,0
2005-05-12,4.0462,4.1429,4.0327,4.0646,73290,0
2005-05-13,4.0786,4.1338,4.0646,4.1244,63502,0
2005-05-16,4.1108,4.1244,4.0739,4.0786,66984,0
2005-05-17,4.0924,4.1522,4.0646,4.0877,129625,0
2005-05-18,4.0555,4.1061,4.0462,4.051,203127,0
2005-05-19,4.0694,4.1061,4.0555,4.0924,111131,0
2005-05-20,4.0786,4.1061,4.0555,4.1061,106787,0
2005-05-23,4.051,4.1751,4.051,4.1429,170289,0
2005-05-24,4.1152,4.198,4.1108,4.198,97435,0
2005-05-25,4.2074,4.2669,4.2074,4.2669,122660,0
2005-05-26,4.2533,4.3313,4.2349,4.3177,73507,0
2005-05-27,4.3313,4.3591,4.3177,4.3361,132663,0
2005-05-31,4.3223,4.3727,4.3131,4.3634,76771,0
2005-06-01,4.3772,4.3868,4.3406,4.3819,116572,0
2005-06-02,4.4141,4.4141,4.3498,4.3591,71116,0
2005-06-03,4.327,4.3634,4.2624,4.3223,93953,0
2005-06-06,4.3545,4.3545,4.3085,4.3177,51545,0
2005-06-07,4.2854,4.3131,4.2578,4.2947,115699,0
2005-06-08,4.2947,4.2992,4.2716,4.2808,57417,0
2005-06-09,4.3131,4.3131,4.2533,4.2947,71550,0
2005-06-10,4.2947,4.396,4.2947,4.3915,106560,0
2005-06-13,4.3634,4.396,4.2533,4.3085,160281,0
2005-06-14,4.3498,4.4462,4.3452,4.4234,59371,0
2005-06-15,4.4279,4.4554,4.4141,4.451,70898,0
2005-06-16,4.4554,4.4554,4.405,4.4462,69810,0
2005-06-17,4.4141,4.4603,4.4141,4.451,70026,0
2005-06-20,4.4462,4.4603,4.396,4.4006,87429,0
2005-06-21,4.4141,4.4141,4.3406,4.3819,53067,0
2005-06-22,4.3498,4.3819,4.2854,4.3177,78296,0
2005-06-23,4.3085,4.3634,4.3085,4.3591,61115,0
2005-06-24,4.3177,4.3772,4.3177,4.3591,84814,0
2005-06-27,4.3223,4.4279,4.3223,4.4141,142230,0
2005-06-28,4.3915,4.4416,4.3915,4.4416,74812,0
2005-06-29,4.4279,4.4554,4.4141,4.4416,60246,0
2005-06-30,4.4188,4.4787,4.4141,4.4554,39144,0
2005-07-01,4.4462,4.474,4.4279,4.4649,29576,0
2005-07-05,4.4462,4.5061,4.4462,4.4694,54806,0
2005-07-06,4.4694,4.5018,4.4279,4.5018,48500,0
2005-07-07,4.4787,4.5429,4.4603,4.5243,55239,0
2005-07-08,4.5061,4.6349,4.497,4.6349,88735,0
2005-07-11,4.6534,4.7222,4.6257,4.6856,78728,0
2005-07-12,4.6764,4.6856,4.6257,4.6856,50669,0
2005-07-13,4.6534,4.6534,4.6211,4.6349,60019,0
2005-07-14,4.6534,4.6856,4.6257,4.6257,71550,0
2005-07-15,4.6211,4.6534,4.5889,4.6395,53938,0
2005-07-18,4.6671,4.6856,4.5799,4.6211,56109,0
2005-07-19,4.6349,4.6902,4.6349,4.6902,109174,0
2005-07-20,4.7038,4.7822,4.6856,4.7591,90690,0
2005-07-21,4.7222,4.7637,4.6764,4.7637,44147,0
2005-07-22,4.7637,4.7637,4.7313,4.7313,45889,0
2005-07-25,4.6992,4.7268,4.6671,4.7177,68293,0
2005-07-26,4.7038,4.7637,4.6992,4.7313,97866,0
2005-07-27,4.7361,4.7822,4.7361,4.7499,72639,0
2005-07-28,4.7822,4.8463,4.7822,4.8463,66552,0
2005-07-29,4.8463,4.9109,4.805,4.8463,107655,0
2005-08-01,4.8786,4.8786,4.805,4.8143,53502,0
2005-08-02,4.805,4.966,4.805,4.8369,79381,0
2005-08-03,4.8925,4.9568,4.8143,4.9568,80900,0
2005-08-04,4.9432,4.966,4.8189,4.8463,76987,0
2005-08-05,4.8463,4.9432,4.8143,4.8602,82430,0
2005-08-08,4.8649,4.9248,4.8418,4.8925,115485,0
2005-08-09,4.8925,4.9061,4.8602,4.8925,59807,0
2005-08-10,4.8925,4.9016,4.8463,4.874,89166,0
2005-08-11,4.8602,4.8878,4.7959,4.8463,103516,0
2005-08-12,4.8143,4.8602,4.7867,4.8235,70250,0
2005-08-15,4.8005,4.8095,4.7499,4.7637,96995,0
2005-08-16,4.7499,4.7822,4.6992,4.7131,93953,0
2005-08-17,4.7453,4.828,4.6671,4.6671,123094,0
2005-08-18,4.6671,4.6671,4.5705,4.5753,200079,0
2005-08-19,4.5935,4.7222,4.5753,4.6027,74592,0
2005-08-22,4.6579,4.7499,4.6257,4.7177,106351,0
2005-08-23,4.7313,4.7453,4.6486,4.6856,90906,0
2005-08-24,4.6856,4.7222,4.6349,4.6671,112218,0
2005-08-25,4.6579,4.6992,4.6257,4.6349,130707,0
2005-08-26,4.6349,4.6856,4.6027,4.6257,74812,0
2005-08-29,4.6072,4.6992,4.5843,4.6992,90690,0
2005-08-30,4.6856,4.7038,4.6211,4.6486,138752,0
2005-08-31,4.6671,4.6992,4.6395,4.6579,150498,0
2005-09-01,4.7222,4.7591,4.6579,4.6579,112653,0
2005-09-02,4.7222,4.7268,4.6579,4.6717,57199,0
2005-09-06,4.6579,4.7084,4.6579,4.6946,51980,0
2005-09-07,4.7222,4.7727,4.7177,4.7547,84814,0
2005-09-08,4.7547,4.805,4.7361,4.7637,76118,0
2005-09-09,4.8189,4.8189,4.7775,4.7867,39797,0
2005-09-12,4.7959,4.8511,4.7547,4.7822,56109,0
2005-09-13,4.7822,4.828,4.7361,4.7591,78075,0
2005-09-14,4.7591,4.7867,4.7591,4.7727,24138,0
2005-09-15,4.7547,4.7822,4.7222,4.7637,46978,0
2005-09-16,4.7547,4.7727,4.7177,4.7177,99825,0
2005-09-19,4.7131,4.7727,4.7131,4.7268,68506,0
2005-09-20,4.7361,4.7637,4.7222,4.7222,46108,0
2005-09-21,4.7268,4.7591,4.6717,4.7268,106560,0
2005-09-22,4.6811,4.7038,4.598,4.6395,71116,0
2005-09-23,4.6211,4.7222,4.598,4.6395,50892,0
2005-09-26,4.6486,4.7637,4.6395,4.6992,94601,0
2005-09-27,4.7637,4.7637,4.6764,4.6811,49589,0
2005-09-28,4.6579,4.6902,4.6257,4.6579,58936,0
2005-09-29,4.6534,4.6902,4.598,4.6671,86555,0
2005-09-30,4.6579,4.6992,4.6349,4.6811,74157,0
2005-10-03,4.6856,4.7547,4.6717,4.7268,66764,0
2005-10-04,4.7131,4.7637,4.7131,4.7591,25662,0
2005-10-05,4.7591,4.7591,4.644,4.7591,111131,0
2005-10-06,4.7131,4.7131,4.6579,4.6811,60459,0
2005-10-07,4.6579,4.6764,4.612,4.6395,44364,0
2005-10-10,4.6534,4.6534,4.5889,4.6072,31102,0
2005-10-11,4.6211,4.6579,4.598,4.6395,50892,0
2005-10-12,4.6072,4.6165,4.3498,4.451,179420,0
2005-10-13,4.405,4.497,4.3727,4.3772,126352,0
2005-10-14,4.4188,4.5018,4.396,4.4923,133316,0
2005-10-17,4.5153,4.5889,4.5153,4.5753,93518,0
2005-10-18,4.5753,4.5753,4.4554,4.5337,64373,0
2005-10-19,4.5522,4.5753,4.4649,4.5705,63502,0
2005-10-20,4.5568,4.5843,4.5153,4.5199,46759,0
2005-10-21,4.5568,4.5614,4.396,4.5568,80034,0
2005-10-24,4.5753,4.6211,4.4923,4.6165,66113,0
2005-10-25,4.6211,4.6349,4.5568,4.5705,67641,0
2005-10-26,4.5889,4.6579,4.5429,4.5889,29797,0
2005-10-27,4.566,4.5799,4.4832,4.5061,51545,0
2005-10-28,4.4877,4.5889,4.451,4.5384,38056,0
2005-10-31,4.5384,4.5429,4.4649,4.5384,115910,0
2005-11-01,4.5568,4.5568,4.4923,4.5199,57845,0
2005-11-02,4.5153,4.6395,4.5018,4.6395,80249,0
2005-11-03,4.6534,4.6856,4.5889,4.6211,83512,0
2005-11-04,4.6395,4.6717,4.5753,4.5753,59591,0
2005-11-07,4.6072,4.6717,4.5889,4.6349,55892,0
2005-11-08,4.6486,4.6946,4.6211,4.6349,49151,0
2005-11-09,4.6717,4.6717,4.612,4.6395,33270,0
2005-11-10,4.6717,4.6856,4.6349,4.6671,47631,0
2005-11-11,4.6671,4.7822,4.6671,4.7822,63936,0
2005-11-14,4.7822,4.8786,4.7822,4.8235,78728,0
2005-11-15,4.7727,4.8511,4.7637,4.8189,96563,0
2005-11-16,4.8005,4.8189,4.7361,4.7959,53284,0
2005-11-17,4.7959,4.8005,4.7727,4.7727,56980,0
2005-11-18,4.7727,4.8189,4.7547,4.805,77856,0
2005-11-21,4.805,4.8369,4.805,4.805,41540,0
2005-11-22,4.7727,4.8649,4.7727,4.8649,51324,0
2005-11-23,4.8878,5.0119,4.828,5.0076,92866,0
2005-11-25,5.0076,5.0718,5.0076,5.0672,36538,0
2005-11-28,5.0901,5.0994,4.9707,4.9843,157674,0
2005-11-29,4.966,4.9843,4.8511,4.9843,93518,0
2005-11-30,4.9201,5.081,4.9201,5.0441,164635,0
2005-12-01,5.081,5.159,5.058,5.159,195080,0
2005-12-02,5.1729,5.1729,5.0165,5.0672,119831,0
2005-12-05,5.0488,5.0672,5.0165,5.0305,88735,0
2005-12-06,5.0165,5.0305,4.8878,4.9432,153102,0
2005-12-07,4.9153,4.9982,4.9153,4.9752,60246,0
2005-12-08,4.9982,5.0488,4.9614,5.0395,68721,0
2005-12-09,5.0028,5.0441,4.966,5.0256,63502,0
2005-12-12,5.0488,5.104,5.0305,5.0441,24575,0
2005-12-13,5.0488,5.0855,5.0305,5.058,45237,0
2005-12-14,5.081,5.0855,4.9475,4.9982,99605,0
2005-12-15,4.9614,5.0488,4.9614,5.0028,41318,0
2005-12-16,5.0165,5.0994,5.0028,5.0718,37844,0
2005-12-19,5.0488,5.0718,4.966,5.0165,48277,0
2005-12-20,5.0165,5.0855,4.9889,4.9889,45889,0
2005-12-21,5.0305,5.0305,4.966,4.966,43930,0
2005-12-22,4.9475,5.0305,4.9475,5.0305,28491,0
2005-12-23,5.0305,5.0305,4.9475,5.0165,44364,0
2005-12-27,4.9475,4.9935,4.9384,4.9614,76118,0
2005-12-28,5.0855,5.0855,4.9752,5.0028,66113,0
2005-12-29,4.966,5.0994,4.966,5.0901,65030,0
2005-12-30,5.1269,5.1269,5.0488,5.0718,72858,0
2006-01-03,5.0672,5.0672,4.9843,4.9843,117008,0
2006-01-04,4.9796,5.0212,4.9475,5.0028,109827,0
2006-01-05,4.9796,5.0165,4.9752,4.9982,48063,0
2006-01-06,5.0165,5.0305,4.9752,5.0305,160934,0
2006-01-09,5.0441,5.0761,4.9796,5.0761,93518,0
2006-01-10,5.0855,5.0855,4.9982,5.0305,93304,0
2006-01-11,5.0305,5.0994,5.0256,5.0901,61547,0
2006-01-12,5.104,5.1177,5.0395,5.0441,78728,0
2006-01-13,5.0441,5.1177,5.0165,5.1177,56542,0
2006-01-17,5.104,5.1269,5.0672,5.1177,72207,0
2006-01-18,5.081,5.0855,4.9752,5.0488,62852,0
2006-01-19,5.0534,5.058,5.0028,5.0165,73943,0
2006-01-20,5.0165,5.0256,4.9109,4.9568,145057,0
2006-01-23,4.9707,5.104,4.9475,5.0028,148540,0
2006-01-24,5.0119,5.1362,5.0119,5.0946,75251,0
2006-01-25,5.104,5.1454,5.104,5.1177,67851,0
2006-01-26,5.1545,5.1681,5.0946,5.1314,84600,0
2006-01-27,5.1223,5.1545,5.0718,5.1314,193122,0
2006-01-30,5.1362,5.2003,5.1362,5.1637,69593,0
2006-01-31,5.1637,5.2235,5.1637,5.1912,66330,0
2006-02-01,5.1681,5.242,5.1681,5.2189,65244,0
2006-02-02,5.1868,5.2235,5.1729,5.1959,71986,0
2006-02-03,5.1868,5.2144,5.159,5.2051,74157,0
2006-02-06,5.2189,5.2235,5.1912,5.2144,76335,0
2006-02-07,5.2003,5.2235,5.159,5.1637,106787,0
2006-02-08,5.1912,5.2098,5.1177,5.1408,97649,0
2006-02-09,5.159,5.1681,5.1269,5.1502,106560,0
2006-02-10,5.1502,5.1545,5.0305,5.0855,151585,0
2006-02-13,5.104,5.104,5.0165,5.0212,143754,0
2006-02-14,5.0256,5.0855,5.0256,5.0855,126352,0
2006-02-15,5.0994,5.1314,5.0488,5.0761,196385,0
2006-02-16,5.0901,5.1502,5.0855,5.1454,85906,0
2006-02-17,5.1454,5.1681,5.1177,5.1314,104610,0
2006-02-21,5.2098,5.2098,5.058,5.104,151151,0
2006-02-22,5.1131,5.1545,5.1131,5.1362,112003,0
2006-02-23,5.1502,5.182,5.0994,5.1362,127881,0
2006-02-24,5.1177,5.1912,5.0946,5.182,126790,0
2006-02-27,5.1912,5.2695,5.1774,5.2557,125049,0
2006-02-28,5.2371,5.2371,5.1959,5.2189,83079,0
2006-03-01,5.2235,5.3017,5.2235,5.2924,98304,0
2006-03-02,5.2924,5.3247,5.2235,5.3247,132229,0
2006-03-03,5.2878,5.3339,5.2648,5.3109,72858,0
2006-03-06,5.2742,5.3339,5.2602,5.3152,87429,0
2006-03-07,5.2787,5.2878,5.1959,5.1959,43061,0
2006-03-08,5.1681,5.1729,5.081,5.1637,134188,0
2006-03-09,5.1729,5.242,5.1177,5.1223,104393,0
2006-03-10,5.1177,5.1912,5.1177,5.1912,42190,0
2006-03-13,5.1545,5.1959,5.1408,5.1408,95255,0
2006-03-14,5.1408,5.2144,5.1408,5.2098,47843,0
2006-03-15,5.1959,5.2557,5.1774,5.2235,60681,0
2006-03-16,5.2098,5.2787,5.1959,5.1959,74157,0
2006-03-17,5.1681,5.2602,5.1637,5.2557,102434,0
2006-03-20,5.2557,5.3062,5.2098,5.2557,60681,0
2006-03-21,5.2189,5.2602,5.1545,5.159,79816,0
2006-03-22,5.1912,5.242,5.1362,5.1454,75251,0
2006-03-23,5.182,5.2189,5.1545,5.2098,79598,0
2006-03-24,5.2098,5.2602,5.1959,5.2281,70026,0
2006-03-27,5.2098,5.3339,5.1774,5.2742,85906,0
2006-03-28,5.2281,5.3339,5.2098,5.2144,49801,0
2006-03-29,5.1959,5.3983,5.1959,5.3339,69593,0
2006-03-30,5.4029,5.4395,5.3339,5.3523,56980,0
2006-03-31,5.3523,5.4304,5.2742,5.421,109395,0
2006-04-03,5.421,5.458,5.3846,5.4029,84814,0
2006-04-04,5.3892,5.421,5.3339,5.366,74812,0
2006-04-05,5.4029,5.4719,5.366,5.4441,80900,0
2006-04-06,5.4441,5.4719,5.4029,5.4165,77641,0
2006-04-07,5.4349,5.4994,5.4349,5.4533,55239,0
2006-04-10,5.4395,5.458,5.366,5.458,49801,0
2006-04-11,5.4533,5.458,5.297,5.3523,67421,0
2006-04-12,5.3523,5.4029,5.3017,5.3247,65680,0
2006-04-13,5.343,5.3523,5.297,5.3339,57417,0
2006-04-17,5.3523,5.4395,5.3152,5.3384,69810,0
2006-04-18,5.3384,5.3892,5.3339,5.3569,50452,0
2006-04-19,5.3705,5.4948,5.3705,5.4119,112871,0
2006-04-20,5.4165,5.4902,5.3751,5.458,80034,0
2006-04-21,5.4441,5.4763,5.4074,5.4304,54153,0
2006-04-24,5.3983,5.5086,5.3846,5.421,139402,0
2006-04-25,5.4763,5.4763,5.366,5.3983,80034,0
2006-04-26,5.4029,5.4489,5.4029,5.421,44147,0
2006-04-27,5.4258,5.4853,5.3936,5.458,70898,0
2006-04-28,5.421,5.4948,5.421,5.4673,43281,0
2006-05-01,5.4533,5.5454,5.4441,5.4948,108744,0
2006-05-02,5.5176,5.5408,5.4627,5.4853,25006,0
2006-05-03,5.5222,5.5544,5.421,5.527,68076,0
2006-05-04,5.527,5.5408,5.4627,5.5361,57199,0
2006-05-05,5.5544,5.6373,5.5315,5.6004,64159,0
2006-05-08,5.5914,5.6373,5.5498,5.6142,70026,0
2006-05-09,5.6051,5.6832,5.6051,5.6283,51324,0
2006-05-10,5.7153,5.7432,5.6283,5.7203,69593,0
2006-05-11,5.7153,5.7243,5.6189,5.6508,55023,0
2006-05-12,5.6326,5.6326,5.421,5.458,64591,0
2006-05-15,5.3339,5.3983,5.2787,5.2924,115050,0
2006-05-16,5.297,5.3247,5.2466,5.3062,92212,0
2006-05-17,5.297,5.3201,5.2557,5.2742,63066,0
2006-05-18,5.2602,5.3201,5.2511,5.2924,42190,0
2006-05-19,5.2648,5.3292,5.2648,5.3017,55023,0
2006-05-22,5.2695,5.2695,5.0855,5.1729,111345,0
2006-05-23,5.1912,5.2787,5.1868,5.2281,56980,0
2006-05-24,5.2281,5.2695,5.0672,5.1177,102213,0
2006-05-25,5.1454,5.242,5.0994,5.2144,49589,0
2006-05-26,5.2511,5.3292,5.2281,5.3201,51324,0
2006-05-30,5.2878,5.3292,5.242,5.2787,81771,0
2006-05-31,5.3152,5.3846,5.2787,5.3523,71116,0
2006-06-01,5.3523,5.366,5.2281,5.3339,39582,0
2006-06-02,5.3705,5.4489,5.3569,5.4489,63936,0
2006-06-05,5.4489,5.4489,5.3384,5.3476,49801,0
2006-06-06,5.3109,5.3751,5.2511,5.297,87209,0
2006-06-07,5.2695,5.3613,5.2511,5.3017,41540,0
2006-06-08,5.297,5.3201,5.1502,5.2235,62852,0
2006-06-09,5.3201,5.3201,5.1408,5.2189,27618,0
2006-06-12,5.2144,5.2327,5.0488,5.104,112443,0
2006-06-13,5.0488,5.1085,4.7361,4.7406,211827,0
2006-06-14,4.7453,4.9568,4.7453,4.9568,79816,0
2006-06-15,4.9752,5.1774,4.9384,5.1681,99388,0
2006-06-16,5.159,5.159,5.0488,5.1223,35451,0
2006-06-19,5.0855,5.0855,5.0119,5.0488,45452,0
2006-06-20,5.0672,5.0672,4.9568,5.0076,51758,0
2006-06-21,4.9384,5.0855,4.9384,5.0626,67421,0
2006-06-22,5.0305,5.058,4.9752,5.0305,44364,0
2006-06-23,5.1774,5.1774,5.0305,5.1223,89388,0
2006-06-26,5.0855,5.1912,5.0855,5.1774,72858,0
2006-06-27,5.159,5.1959,5.0855,5.1362,69377,0
2006-06-28,5.1729,5.2051,5.1223,5.1408,59807,0
2006-06-29,5.0305,5.2327,5.0305,5.2327,80034,0
2006-06-30,5.2648,5.2833,5.2511,5.2833,38275,0
2006-07-03,5.3017,5.3017,5.2833,5.297,22833,0
2006-07-05,5.3017,5.3109,5.1774,5.2695,98734,0
2006-07-06,5.3017,5.3798,5.2833,5.3569,39362,0
2006-07-07,5.3569,5.4489,5.3017,5.3384,93739,0
2006-07-10,5.3751,5.3751,5.2833,5.3201,52844,0
2006-07-11,5.3201,5.3201,5.1959,5.2327,70686,0
2006-07-12,5.2695,5.3017,5.2327,5.2511,50239,0
2006-07-13,5.2327,5.2833,5.182,5.2144,56764,0
2006-07-14,5.1959,5.2003,4.9568,5.0855,108524,0
2006-07-17,5.0488,5.1131,4.9293,4.9796,95905,0
2006-07-18,4.9752,5.0488,4.8878,4.9061,81114,0
2006-07-19,4.9432,5.0855,4.8694,4.9201,128094,0
2006-07-20,4.9707,5.0855,4.9201,4.9248,56980,0
2006-07-21,4.9384,4.9752,4.9061,4.9293,70250,0
2006-07-24,4.9061,5.0718,4.9016,4.9982,42408,0
2006-07-25,5.0718,5.1223,5.0534,5.1223,46759,0
2006-07-26,5.104,5.1177,4.9384,5.0626,107216,0
2006-07-27,5.0946,5.1502,5.0761,5.0855,49801,0
2006-07-28,5.0672,5.1223,5.0488,5.1223,57632,0
2006-07-31,5.1131,5.2511,5.0994,5.2371,123746,0
2006-08-01,5.2098,5.2327,5.1223,5.182,48277,0
2006-08-02,5.2189,5.2371,5.1637,5.1637,19791,0
2006-08-03,5.1729,5.2327,5.159,5.2327,24138,0
2006-08-04,5.2098,5.2511,5.1637,5.2098,47631,0
2006-08-07,5.2003,5.2648,5.182,5.2281,47631,0
2006-08-08,5.2327,5.2511,5.1959,5.2327,63066,0
2006-08-09,5.2003,5.2466,5.1637,5.1912,94160,0
2006-08-10,5.1959,5.2051,5.1408,5.1408,78945,0
2006-08-11,5.2051,5.2051,5.1223,5.1454,70686,0
2006-08-14,5.1131,5.1959,5.0855,5.1681,81114,0
2006-08-15,5.159,5.2281,5.159,5.2098,66764,0
2006-08-16,5.2466,5.3201,5.2327,5.2557,97649,0
2006-08-17,5.2833,5.3109,5.2327,5.2695,71550,0
2006-08-18,5.2833,5.3017,5.2327,5.2695,53719,0
2006-08-21,5.2742,5.2742,5.2327,5.2602,46108,0
2006-08-22,5.2144,5.297,5.2144,5.2833,93304,0
2006-08-23,5.2695,5.3523,5.2511,5.2833,71116,0
2006-08-24,5.3017,5.3152,5.2695,5.297,55457,0
2006-08-25,5.3017,5.3017,5.1959,5.2787,81989,0
2006-08-28,5.2695,5.3201,5.2695,5.3201,49368,0
2006-08-29,5.3201,5.3613,5.2878,5.3247,93518,0
2006-08-30,5.3523,5.4395,5.343,5.4304,93953,0
2006-08-31,5.4304,5.4395,5.3892,5.4395,98084,0
2006-09-01,5.4165,5.421,5.366,5.421,42843,0
2006-09-05,5.3846,5.4489,5.366,5.4074,81771,0
2006-09-06,5.3983,5.3983,5.2466,5.3201,77420,0
2006-09-07,5.3017,5.3062,5.2511,5.297,63066,0
2006-09-08,5.2878,5.3292,5.2878,5.3292,39362,0
2006-09-11,5.2648,5.3751,5.2648,5.3523,86992,0
2006-09-12,5.366,5.481,5.366,5.481,48277,0
2006-09-13,5.4994,5.5408,5.4763,5.4994,89166,0
2006-09-14,5.5408,5.6095,5.527,5.5776,93080,0
2006-09-15,5.5776,5.6649,5.5776,5.6142,78509,0
2006-09-18,5.6373,5.6373,5.5637,5.573,77856,0
2006-09-19,5.5591,5.5776,5.4395,5.4763,65899,0
2006-09-20,5.4994,5.4994,5.458,5.4719,110694,0
2006-09-21,5.4627,5.4902,5.4395,5.458,69159,0
2006-09-22,5.458,5.458,5.4029,5.421,46108,0
2006-09-25,5.4395,5.5039,5.4395,5.4763,67421,0
2006-09-26,5.4627,5.527,5.4627,5.4763,115050,0
2006-09-27,5.4763,5.5086,5.4533,5.4763,81771,0
2006-09-28,5.4948,5.4948,5.421,5.4533,84385,0
2006-09-29,5.4627,5.4763,5.4165,5.4258,45020,0
2006-10-02,5.4074,5.421,5.3846,5.3846,57199,0
2006-10-03,5.3846,5.3846,5.2602,5.3152,154845,0
2006-10-04,5.3017,5.3339,5.2557,5.3201,108304,0
2006-10-05,5.2833,5.3384,5.2833,5.3201,110914,0
2006-10-06,5.3152,5.3384,5.297,5.3247,86341,0
2006-10-09,5.3017,5.366,5.2878,5.366,81989,0
2006-10-10,5.3201,5.421,5.3201,5.4119,78945,0
2006-10-11,5.3476,5.4395,5.3476,5.4395,45452,0
2006-10-12,5.421,5.481,5.3846,5.4395,64373,0
2006-10-13,5.4029,5.4441,5.3846,5.421,76771,0
2006-10-16,5.458,5.4948,5.4349,5.4948,57632,0
2006-10-17,5.4994,5.4994,5.4029,5.4533,100253,0
2006-10-18,5.4304,5.4719,5.4119,5.4533,53502,0
2006-10-19,5.421,5.4948,5.4165,5.4902,56109,0
2006-10-20,5.4902,5.5039,5.4673,5.5039,32622,0
2006-10-23,5.4673,5.5868,5.4673,5.5544,101999,0
2006-10-24,5.5684,5.6373,5.5544,5.6373,59153,0
2006-10-25,5.6326,5.6326,5.5315,5.5684,107655,0
2006-10-26,5.5454,5.6421,5.5131,5.6004,231399,0
2006-10-27,5.6142,5.6421,5.5684,5.5868,116352,0
2006-10-30,5.5684,5.6508,5.5361,5.5776,114617,0
2006-10-31,5.6142,5.6142,5.5315,5.573,96125,0
2006-11-01,5.5959,5.6004,5.5454,5.5684,87209,0
2006-11-02,5.5315,5.5684,5.3846,5.3846,117653,0
2006-11-03,5.421,5.5176,5.421,5.5131,73290,0
2006-11-06,5.5315,5.5914,5.5315,5.5868,72639,0
2006-11-07,5.5959,5.7527,5.573,5.7153,103087,0
2006-11-08,5.7153,5.7153,5.6508,5.6967,66113,0
2006-11-09,5.6927,5.7886,5.6927,5.7111,65461,0
2006-11-10,5.7292,5.7432,5.6697,5.7292,45889,0
2006-11-13,5.7243,5.8531,5.7243,5.7527,87429,0
2006-11-14,5.7527,5.7527,5.6602,5.7292,136357,0
2006-11-15,5.7341,5.7886,5.7341,5.7608,70686,0
2006-11-16,5.7886,5.8124,5.7432,5.8124,71550,0
2006-11-17,5.8166,5.8531,5.7706,5.8026,63502,0
2006-11-20,5.904,5.9084,5.8261,5.8807,113302,0
2006-11-21,5.9177,6.0322,5.8949,5.9634,62852,0
2006-11-22,6.0322,6.0322,5.9684,6.0095,117653,0
2006-11-24,5.9729,6.0143,5.9729,5.9962,48063,0
2006-11-27,6.0193,6.0193,5.8261,5.904,150931,0
2006-11-28,5.8353,6.0322,5.8353,5.9729,115050,0
2006-11-29,6.0095,6.0789,5.9684,6.0692,95255,0
2006-11-30,6.0692,6.1248,6.0143,6.1248,127660,0
2006-12-01,6.1384,6.1562,6.0193,6.074,175944,0
2006-12-04,6.1108,6.1108,5.9592,6.0281,134621,0
2006-12-05,6.0514,6.1199,6.0514,6.0967,78945,0
2006-12-06,6.0789,6.0967,6.074,6.0967,33705,0
2006-12-07,6.0514,6.1065,6.0373,6.0563,48277,0
2006-12-08,6.0563,6.1017,6.0373,6.1017,36974,0
2006-12-11,6.1248,6.1248,6.0236,6.0322,75465,0
2006-12-12,6.0281,6.0281,5.9777,5.9962,82205,0
2006-12-13,6.0143,6.0322,5.9819,6.0281,67201,0
2006-12-14,6.0143,6.0563,5.955,5.9729,121136,0
2006-12-15,5.9868,6.1017,5.9318,6.0465,121136,0
2006-12-18,6.0838,6.1017,5.9918,6.0046,61764,0
2006-12-19,5.9729,6.0193,5.9592,5.9729,50892,0
2006-12-20,5.9729,6.001,5.9227,5.955,60681,0
2006-12-21,5.936,6.001,5.936,5.9819,61764,0
2006-12-22,6.0322,6.088,6.0095,6.088,132013,0
2006-12-26,6.088,6.2396,6.0563,6.2205,173769,0
2006-12-27,6.2445,6.3919,6.1984,6.3641,110482,0
2006-12-28,6.3641,6.3641,6.3176,6.3408,91997,0
2006-12-29,6.3543,6.3869,6.3047,6.3869,94387,0
2007-01-03,6.3771,6.3961,6.2029,6.3317,216396,0
2007-01-04,6.3451,6.3869,6.2629,6.3317,190294,0
2007-01-05,6.3317,6.3366,6.0692,6.2354,155285,0
2007-01-08,6.29,6.29,6.0563,6.1844,260108,0
2007-01-09,6.1711,6.2029,6.0789,6.1017,135707,0
2007-01-10,6.0692,6.1248,6.0281,6.088,145057,0
2007-01-11,6.0692,6.166,6.0046,6.166,123746,0
2007-01-12,6.2205,6.2806,6.1886,6.258,107216,0
2007-01-16,6.2354,6.2629,6.2029,6.2303,142886,0
2007-01-17,6.1711,6.1984,6.0789,6.1611,118310,0
2007-01-18,6.1481,6.1984,6.1293,6.1844,64373,0
2007-01-19,6.2205,6.2629,6.1844,6.1936,98084,0
2007-01-22,6.2354,6.2396,6.1481,6.1802,75465,0
2007-01-23,6.1844,6.2303,6.166,6.2303,84814,0
2007-01-24,6.2303,6.3408,6.2205,6.3408,95473,0
2007-01-25,6.3408,6.382,6.3176,6.3274,66330,0
2007-01-26,6.3451,6.3451,6.2806,6.3274,59371,0
2007-01-29,6.3408,6.382,6.29,6.3408,88079,0
2007-01-30,6.3961,6.4738,6.3591,6.3919,134838,0
2007-01-31,6.3727,6.4738,6.3727,6.4094,141579,0
2007-02-01,6.4563,6.5475,6.4094,6.4605,153537,0
2007-02-02,6.469,6.5525,6.4094,6.5207,139622,0
2007-02-05,6.5293,6.6622,6.5293,6.6126,125490,0
2007-02-06,6.6256,6.6856,6.5432,6.5752,131355,0
2007-02-07,6.5703,6.6076,6.5383,6.5703,124398,0
2007-02-08,6.5525,6.5932,6.4929,6.5932,115260,0
2007-02-09,6.6028,6.6495,6.5932,6.6028,96342,0
2007-02-12,6.5899,6.6348,6.5059,6.5293,124183,0
2007-02-13,6.5293,6.5979,6.5109,6.5932,86341,0
2007-02-14,6.6126,6.6495,6.5703,6.6076,149747,0
2007-02-15,6.6256,6.672,6.6076,6.6397,140709,0
2007-02-16,6.5752,6.6348,6.5574,6.6219,142669,0
2007-02-20,6.585,6.6672,6.5703,6.6622,164414,0
2007-02-21,6.6348,6.6856,6.6256,6.6672,143754,0
2007-02-22,6.672,6.7089,6.6348,6.6622,102867,0
2007-02-23,6.6672,6.6991,6.6446,6.6898,102213,0
2007-02-26,6.6495,6.6622,6.6126,6.6397,101779,0
2007-02-27,6.5752,6.5752,6.3771,6.382,178113,0
2007-02-28,6.4139,6.5752,6.4094,6.5157,117008,0
2007-03-01,6.3317,6.401,5.9918,6.3408,307118,0
2007-03-02,6.3408,6.3494,6.1248,6.166,148762,0
2007-03-05,5.9177,5.9592,5.5822,5.8484,550443,0
2007-03-06,5.9684,6.074,5.9227,6.001,187033,0
2007-03-07,6.0046,6.0924,6.0046,6.0421,77641,0
2007-03-08,6.0789,6.1481,6.0789,6.1108,142886,0
2007-03-09,6.1156,6.4188,6.0967,6.3641,348618,0
2007-03-12,6.2629,6.3126,6.2354,6.2629,119831,0
2007-03-13,6.2629,6.2629,6.1384,6.1611,62414,0
2007-03-14,6.1293,6.1611,6.0967,6.1526,94387,0
2007-03-15,6.1526,6.2029,6.1065,6.1293,145057,0
2007-03-16,6.1336,6.2029,6.1336,6.1984,62414,0
2007-03-19,6.1753,6.2489,6.1753,6.2396,43061,0
2007-03-20,6.2127,6.4094,6.2127,6.3366,99825,0
2007-03-21,6.3919,6.488,6.3494,6.4738,47843,0
2007-03-22,6.5016,6.5059,6.3919,6.469,89821,0
2007-03-23,6.4563,6.5475,6.4513,6.5016,58071,0
2007-03-26,6.5293,6.5383,6.3274,6.4464,124613,0
2007-03-27,6.4653,6.4653,6.382,6.4094,65030,0
2007-03-28,6.3494,6.3771,6.3126,6.3226,88735,0
2007-03-29,6.3543,6.4365,6.2948,6.3126,102867,0
2007-03-30,6.3408,6.3727,6.3317,6.3317,46108,0
2007-04-02,6.3641,6.4464,6.3591,6.3727,51110,0
2007-04-03,6.382,6.4464,6.382,6.401,91345,0
2007-04-04,6.3919,6.4139,6.3689,6.382,45889,0
2007-04-05,6.382,6.3961,6.3543,6.3689,69593,0
2007-04-09,6.4046,6.4094,6.3727,6.3961,91778,0
2007-04-10,6.3919,6.4094,6.3408,6.3641,57417,0
2007-04-11,6.3408,6.3771,6.2029,6.2303,107655,0
2007-04-12,6.29,6.29,6.2205,6.2806,71333,0
2007-04-13,6.285,6.3226,6.2771,6.3226,41540,0
2007-04-16,6.3591,6.3689,6.2445,6.3641,139402,0
2007-04-17,6.3641,6.401,6.3641,6.401,140058,0
2007-04-18,6.3689,6.488,6.3494,6.488,89821,0
2007-04-19,6.4464,6.4789,6.3919,6.4046,70250,0
2007-04-20,6.4464,6.4789,6.401,6.4139,62197,0
2007-04-23,6.4365,6.4464,6.3919,6.4139,40887,0
2007-04-24,6.3961,6.3961,6.3366,6.3366,73507,0
2007-04-25,6.3408,6.3689,6.3047,6.3494,102652,0
2007-04-26,6.3689,6.3919,6.3126,6.382,98084,0
2007-04-27,6.3689,6.3869,6.3451,6.3543,50239,0
2007-04-30,6.3689,6.3689,6.2303,6.2629,88945,0
2007-05-01,6.2445,6.258,6.1336,6.1844,140929,0
2007-05-02,6.1481,6.2489,6.1481,6.2127,79598,0
2007-05-03,6.2303,6.2673,6.2256,6.2673,85906,0
2007-05-04,6.2629,6.3408,6.2629,6.3408,68293,0
2007-05-07,6.3226,6.3641,6.3226,6.3408,80249,0
2007-05-08,6.3408,6.3408,6.3176,6.3226,86775,0
2007-05-09,6.3126,6.3591,6.3126,6.3408,71116,0
2007-05-10,6.3126,6.3317,6.2531,6.2531,77641,0
2007-05-11,6.2531,6.2531,6.2029,6.2303,146583,0
2007-05-14,6.1984,6.2354,6.1984,6.2205,85252,0
2007-05-15,6.2029,6.258,6.1753,6.1753,108524,0
2007-05-16,6.2303,6.2303,6.1711,6.2029,70686,0
2007-05-17,6.1753,6.2029,6.1753,6.1802,70026,0
2007-05-18,6.2029,6.2445,6.1886,6.2396,30448,0
2007-05-21,6.2722,6.2771,6.2303,6.2531,88735,0
2007-05-22,6.2673,6.2997,6.2531,6.285,37189,0
2007-05-23,6.3089,6.3408,6.285,6.3047,75900,0
2007-05-24,6.2722,6.3274,6.166,6.1753,76552,0
2007-05-25,6.2127,6.2354,6.1562,6.1984,65461,0
2007-05-29,6.2303,6.258,6.1753,6.2077,63936,0
2007-05-30,6.1526,6.258,6.0606,6.258,132663,0
2007-05-31,6.285,6.29,6.2531,6.2771,85037,0
2007-06-01,6.2673,6.3641,6.2673,6.3494,212908,0
2007-06-04,6.3543,6.4046,6.285,6.3689,178334,0
2007-06-05,6.3408,6.3591,6.2806,6.2997,114394,0
2007-06-06,6.29,6.29,6.1611,6.1886,167024,0
2007-06-07,6.2029,6.2077,6.0563,6.0692,132663,0
2007-06-08,6.0838,6.2396,6.0236,6.1802,227485,0
2007-06-11,6.2029,6.2029,6.1156,6.1562,137666,0
2007-06-12,6.074,6.1336,6.0692,6.074,110046,0
2007-06-13,6.0838,6.2127,6.0838,6.1936,81340,0
2007-06-14,6.166,6.2303,6.1611,6.2077,60681,0
2007-06-15,6.2303,6.2673,6.2205,6.2445,44804,0
2007-06-18,6.258,6.2948,6.2127,6.2806,90906,0
2007-06-19,6.3047,6.3047,6.2205,6.2629,74381,0
2007-06-20,6.2771,6.2806,6.2205,6.2205,50452,0
2007-06-21,6.2029,6.2722,6.1611,6.2354,64373,0
2007-06-22,6.2354,6.2354,6.1481,6.2205,66113,0
2007-06-25,6.1844,6.2489,6.1802,6.1844,91558,0
2007-06-26,6.1802,6.2077,6.0924,6.1293,102213,0
2007-06-27,6.0838,6.2256,6.0838,6.2256,44804,0
2007-06-28,6.2029,6.2629,6.2029,6.2303,55239,0
2007-06-29,6.2489,6.2531,6.1433,6.1844,57632,0
2007-07-02,6.1984,6.2445,6.1886,6.2077,65030,0
2007-07-03,6.2169,6.2445,6.2127,6.2396,46326,0
2007-07-05,6.2303,6.2445,6.1802,6.2127,43281,0
2007-07-06,6.2127,6.2445,6.2029,6.2354,94821,0
2007-07-09,6.2445,6.2629,6.2169,6.2256,75685,0
2007-07-10,6.1711,6.2205,6.1336,6.1336,82638,0
2007-07-11,6.1384,6.2029,6.1199,6.1886,79381,0
2007-07-12,6.2303,6.2948,6.2256,6.258,99170,0
2007-07-13,6.2169,6.285,6.1844,6.2531,37844,0
2007-07-16,6.2673,6.2806,6.2354,6.2722,63293,0
2007-07-17,6.2303,6.2771,6.2256,6.2445,78296,0
2007-07-18,6.166,6.2127,6.1336,6.1886,78075,0
2007-07-19,6.2445,6.2673,6.2169,6.2489,60459,0
2007-07-20,6.2489,6.2489,6.1293,6.1753,102213,0
2007-07-23,6.1886,6.2806,6.088,6.088,132881,0
2007-07-24,6.0606,6.0606,5.8949,5.9318,185947,0
2007-07-25,6.001,6.001,5.8715,5.9592,134188,0
2007-07-26,5.863,5.8763,5.3892,5.6508,461711,0
2007-07-27,5.6237,5.7203,5.5914,5.6649,116134,0
2007-07-30,5.5914,5.7383,5.5684,5.7203,178987,0
2007-07-31,5.7567,5.8261,5.6832,5.6832,152888,0
2007-08-01,5.6602,5.7203,5.573,5.6326,203127,0
2007-08-02,5.6786,5.7803,5.6421,5.6744,113960,0
2007-08-03,5.6555,5.6744,5.4853,5.4853,79381,0
2007-08-06,5.3384,5.5408,5.3247,5.5361,255101,0
2007-08-07,5.5637,5.5959,5.4948,5.5544,167024,0
2007-08-08,5.6051,5.7383,5.6051,5.6649,130271,0
2007-08-09,5.6004,5.6649,5.5591,5.5959,80467,0
2007-08-10,5.4029,5.6095,5.4029,5.5684,194208,0
2007-08-13,5.6602,5.6649,5.5544,5.5544,90257,0
2007-08-14,5.5776,5.5776,5.3892,5.3892,125268,0
2007-08-15,5.3476,5.3705,5.0256,5.1912,302296,0
2007-08-16,5.0165,5.104,4.7268,5.0212,483023,0
2007-08-17,5.1681,5.297,5.0761,5.2924,181597,0
2007-08-20,5.297,5.3983,5.297,5.366,168109,0
2007-08-21,5.3936,5.5176,5.3798,5.4902,167461,0
2007-08-22,5.5361,5.5914,5.5039,5.5361,109174,0
2007-08-23,5.5776,5.6237,5.5086,5.527,133963,0
2007-08-24,5.5131,5.6373,5.481,5.6373,92645,0
2007-08-27,5.6237,5.6283,5.5591,5.6051,80034,0
2007-08-28,5.5914,5.5914,5.5039,5.5039,81555,0
2007-08-29,5.4673,5.6466,5.4673,5.6421,89388,0
2007-08-30,5.5822,5.6602,5.5544,5.6095,89603,0
2007-08-31,5.6697,5.6744,5.5591,5.6421,113302,0
2007-09-04,5.6508,5.7111,5.6373,5.6927,88511,0
2007-09-05,5.6555,5.688,5.6189,5.6466,81989,0
2007-09-06,5.6466,5.7153,5.5914,5.7016,129178,0
2007-09-07,5.6095,5.6466,5.5684,5.5914,80249,0
2007-09-10,5.5914,5.6142,5.4902,5.5222,84814,0
2007-09-11,5.5222,5.5544,5.4489,5.4853,62414,0
2007-09-12,5.4763,5.5131,5.3613,5.4165,198128,0
2007-09-13,5.4489,5.4902,5.4349,5.4489,94601,0
2007-09-14,5.4029,5.4304,5.3476,5.3936,182033,0
2007-09-17,5.343,5.3613,5.2833,5.2833,176159,0
2007-09-18,5.3062,5.4489,5.2878,5.4489,129401,0
2007-09-19,5.4763,5.5637,5.4763,5.5131,148319,0
2007-09-20,5.4853,5.5086,5.4489,5.4763,108744,0
2007-09-21,5.5176,5.5544,5.4948,5.527,130707,0
2007-09-24,5.573,5.5914,5.5131,5.5454,112871,0
2007-09-25,5.4853,5.5591,5.4719,5.527,120916,0
2007-09-26,5.5498,5.5776,5.5222,5.5361,86341,0
2007-09-27,5.5498,5.6004,5.4948,5.527,168985,0
2007-09-28,5.527,5.527,5.4489,5.4533,105262,0
2007-10-01,5.4719,5.5637,5.4719,5.527,170289,0
2007-10-02,5.5454,5.5776,5.5315,5.5637,161368,0
2007-10-03,5.5361,5.6004,5.5086,5.5544,147454,0
2007-10-04,5.5498,5.6786,5.5498,5.5914,75251,0
2007-10-05,5.6326,5.6927,5.6189,5.6466,88735,0
2007-10-08,5.6189,5.6508,5.5776,5.5914,100479,0
2007-10-09,5.6326,5.7203,5.6051,5.6832,159413,0
2007-10-10,5.6602,5.7111,5.5959,5.6927,178987,0
2007-10-11,5.7567,5.7658,5.6555,5.6602,100479,0
2007-10-12,5.6237,5.7203,5.6237,5.7062,87209,0
2007-10-15,5.7062,5.7062,5.6373,5.6421,157890,0
2007-10-16,5.6326,5.6421,5.5959,5.5959,131578,0
2007-10-17,5.6326,5.6508,5.527,5.5914,118745,0
2007-10-18,5.5822,5.6189,5.5637,5.6189,119396,0
2007-10-19,5.5637,5.573,5.4719,5.4719,162239,0
2007-10-22,5.4304,5.527,5.4258,5.5086,119179,0
2007-10-23,5.573,5.573,5.4948,5.5315,89388,0
2007-10-24,5.5131,5.5131,5.3936,5.4902,170505,0
2007-10-25,5.4853,5.527,5.4165,5.4304,100041,0
2007-10-26,5.4673,5.5039,5.4395,5.5039,126573,0
2007-10-29,5.4948,5.5361,5.481,5.5176,98304,0
2007-10-30,5.481,5.4994,5.4441,5.4673,172460,0
2007-10-31,5.481,5.527,5.4763,5.4948,113743,0
2007-11-01,5.3983,5.4489,5.343,5.3569,205735,0
2007-11-02,5.3846,5.3892,5.3062,5.3569,183991,0
2007-11-05,5.2557,5.3569,5.2557,5.3292,166825,0
2007-11-06,5.3339,5.3523,5.2557,5.3339,127010,0
2007-11-07,5.2833,5.297,5.2051,5.2144,192687,0
2007-11-08,5.1681,5.242,5.0994,5.2051,188577,0
2007-11-09,5.104,5.159,5.0626,5.1362,149193,0
2007-11-12,5.035,5.159,5.0165,5.035,167526,0
2007-11-13,5.0256,5.1774,5.0256,5.1314,120051,0
2007-11-14,5.2371,5.242,5.0946,5.1131,121350,0
2007-11-15,5.0761,5.0901,4.9521,4.9614,213131,0
2007-11-16,4.9384,5.0256,4.9061,4.9752,190083,0
2007-11-19,4.9338,4.9432,4.8556,4.9061,201601,0
2007-11-20,4.8649,4.9432,4.8095,4.8832,243356,0
2007-11-21,4.7912,4.8369,4.7591,4.7775,246532,0
2007-11-23,4.7959,4.9109,4.7959,4.897,77643,0
2007-11-26,4.9248,4.9248,4.7683,4.7822,207698,0
2007-11-27,4.7912,4.8694,4.7775,4.8511,236615,0
2007-11-28,4.8925,5.035,4.8925,5.035,122660,0
2007-11-29,5.0672,5.0761,5.0076,5.0305,96183,0
2007-11-30,5.1408,5.159,5.0718,5.0855,198558,0
2007-12-03,5.1408,5.1408,5.0441,5.0672,170205,0
2007-12-04,5.0994,5.0994,4.9889,4.9889,205735,0
2007-12-05,5.0028,5.0855,5.0028,5.0395,220524,0
2007-12-06,4.9796,5.1637,4.9796,5.1637,276851,0
2007-12-07,5.242,5.242,5.0946,5.1085,249887,0
2007-12-10,5.1085,5.1637,5.0855,5.0994,206169,0
2007-12-11,5.1131,5.1408,4.9338,4.9521,240538,0
2007-12-12,5.1454,5.1454,4.9293,4.9889,201821,0
2007-12-13,4.9293,5.0119,4.9016,4.9707,205301,0
2007-12-14,4.9521,4.9707,4.8694,4.8832,226832,0
2007-12-17,4.8832,4.897,4.7912,4.8189,291421,0
2007-12-18,4.8235,4.8878,4.7637,4.8511,320783,0
2007-12-19,4.874,4.9338,4.8511,4.8878,138536,0
2007-12-20,4.9201,4.9201,4.828,4.897,225962,0
2007-12-21,4.9521,5.0256,4.9521,4.9935,176813,0
2007-12-24,5.0395,5.0855,5.0256,5.0441,110262,0
2007-12-26,5.0994,5.1269,5.035,5.0855,211393,0
2007-12-27,5.0855,5.0994,4.9752,5.0165,414084,0
2007-12-28,5.0488,5.058,4.9982,5.0028,395826,0
2007-12-31,4.9935,5.0946,4.9843,5.0534,411259,0
2008-01-02,5.081,5.104,5.0028,5.0305,132881,0
2008-01-03,5.0305,5.1177,5.0256,5.0395,135311,0
2008-01-04,4.9935,4.9982,4.8832,4.9109,183991,0
2008-01-07,4.9293,4.9338,4.8418,4.8832,239011,0
2008-01-08,4.9153,4.9475,4.7912,4.7912,157855,0
2008-01-09,4.7727,4.8189,4.6946,4.8005,266388,0
2008-01-10,4.7222,4.8556,4.6811,4.8327,175944,0
2008-01-11,4.8143,4.8189,4.6717,4.7038,195810,0
2008-01-14,4.7361,4.7867,4.7361,4.7822,192782,0
2008-01-15,4.6811,4.7361,4.6027,4.644,246841,0
2008-01-16,4.5753,4.6992,4.5522,4.6303,343678,0
2008-01-17,4.6395,4.6671,4.5243,4.5429,284081,0
2008-01-18,4.6072,4.6072,4.3498,4.3915,454261,0
2008-01-22,4.3177,4.3727,3.9822,4.2992,523733,0
2008-01-23,4.2212,4.7222,4.1567,4.4462,318609,0
2008-01-24,4.474,4.5843,4.474,4.5843,145292,0
2008-01-25,4.6165,4.7177,4.5337,4.5614,233139,0
2008-01-28,4.474,4.6671,4.474,4.6671,165080,0
2008-01-29,4.7453,4.7453,4.6349,4.7177,225096,0
2008-01-30,4.7822,4.8463,4.6764,4.7177,195516,0
2008-01-31,4.6764,4.9248,4.6257,4.8694,274302,0
2008-02-01,4.9109,5.0076,4.8786,4.9843,135861,0
2008-02-04,4.9568,4.9796,4.9201,4.9432,61882,0
2008-02-05,4.828,4.8925,4.7867,4.828,122875,0
2008-02-06,4.8005,4.9248,4.7727,4.7727,176254,0
2008-02-07,4.7637,4.8925,4.7268,4.8602,91345,0
2008-02-08,4.8463,4.897,4.7683,4.8327,137851,0
2008-02-11,4.8095,4.8694,4.7775,4.8189,133115,0
2008-02-12,4.8418,4.8832,4.8369,4.8694,113156,0
2008-02-13,4.8925,4.9521,4.8832,4.9201,96543,0
2008-02-14,4.9707,4.9707,4.7406,4.7406,178098,0
2008-02-15,4.7222,4.7313,4.6395,4.6811,192687,0
2008-02-19,4.6671,4.7547,4.644,4.6811,141876,0
2008-02-20,4.6579,4.7822,4.644,4.7822,123094,0
2008-02-21,4.7775,4.8694,4.7177,4.7177,78075,0
2008-02-22,4.7727,4.7822,4.6764,4.7727,135058,0
2008-02-25,4.828,4.8649,4.7591,4.8369,165504,0
2008-02-26,4.8556,4.9384,4.8327,4.8649,73507,0
2008-02-27,4.8832,4.9432,4.8511,4.8878,58936,0
2008-02-28,4.8694,4.8878,4.8189,4.8511,50590,0
2008-02-29,4.8327,4.8327,4.7177,4.7177,79757,0
2008-03-03,4.828,4.828,4.6534,4.7084,136141,0
2008-03-04,4.6534,4.7268,4.5935,4.6395,140274,0
2008-03-05,4.6395,4.7591,4.6395,4.6811,58362,0
2008-03-06,4.7591,4.7591,4.5799,4.5799,110046,0
2008-03-07,4.5522,4.612,4.5291,4.5614,147232,0
2008-03-10,4.5522,4.5614,4.4006,4.4006,154845,0
2008-03-11,4.497,4.6534,4.451,4.5614,160281,0
2008-03-12,4.566,4.644,4.5199,4.5199,101126,0
2008-03-13,4.4188,4.598,4.3634,4.5614,107435,0
2008-03-14,4.6027,4.6027,4.405,4.4279,101348,0
2008-03-17,4.3681,4.3868,4.2762,4.3131,272069,0
2008-03-18,4.4279,4.5753,4.3634,4.4832,213131,0
2008-03-19,4.5108,4.566,4.3915,4.3915,81555,0
2008-03-20,4.3868,4.5522,4.3681,4.5153,101126,0
2008-03-24,4.5199,4.6257,4.5199,4.6072,170722,0
2008-03-25,4.6027,4.6486,4.5799,4.6395,100041,0
2008-03-26,4.644,4.6627,4.6211,4.6534,106560,0
2008-03-27,4.6627,4.7038,4.6303,4.6303,171811,0
2008-03-28,4.644,4.644,4.5614,4.566,76335,0
2008-03-31,4.5705,4.6211,4.5705,4.6165,63421,0
2008-04-01,4.6486,4.8143,4.6486,4.805,198344,0
2008-04-02,4.8511,4.8602,4.7727,4.7822,215304,0
2008-04-03,4.7822,4.828,4.7637,4.805,77207,0
2008-04-04,4.8418,4.8511,4.7912,4.8143,127443,0
2008-04-07,4.8694,4.8832,4.7959,4.7959,153760,0
2008-04-08,4.8005,4.8005,4.7499,4.7499,62197,0
2008-04-09,4.7591,4.7822,4.6902,4.7038,118090,0
2008-04-10,4.7131,4.7361,4.6902,4.7038,82638,0
2008-04-11,4.6902,4.6902,4.5799,4.5935,127223,0
2008-04-14,4.598,4.6072,4.5429,4.5705,146453,0
2008-04-15,4.566,4.5843,4.5384,4.566,81776,0
2008-04-16,4.6534,4.7131,4.6395,4.7131,65190,0
2008-04-17,4.6946,4.7453,4.6902,4.7222,88524,0
2008-04-18,4.874,4.8786,4.8005,4.8327,145587,0
2008-04-21,4.8005,4.8878,4.8005,4.8878,96523,0
2008-04-22,4.8602,4.8602,4.7775,4.8005,123582,0
2008-04-23,4.7683,4.8556,4.7683,4.8369,190261,0
2008-04-24,4.828,4.9061,4.7867,4.8832,163569,0
2008-04-25,4.8925,4.9061,4.8511,4.897,116782,0
2008-04-28,4.9061,4.9475,4.897,4.9338,97782,0
2008-04-29,4.9568,4.9568,4.897,4.9153,64678,0
2008-04-30,4.9109,4.9707,4.8878,4.8925,159578,0
2008-05-01,4.9016,4.966,4.9016,4.9521,105033,0
2008-05-02,5.0076,5.0212,4.9432,4.9752,128865,0
2008-05-05,4.9475,4.9707,4.9248,4.9568,98594,0
2008-05-06,4.9109,4.9707,4.9109,4.966,86542,0
2008-05-07,4.9521,4.9752,4.8878,4.8878,135785,0
2008-05-08,4.8878,4.8878,4.8556,4.8832,77084,0
2008-05-09,4.8694,4.9201,4.8649,4.9201,157869,0
2008-05-12,4.9432,4.9889,4.9016,4.9889,81059,0
2008-05-13,5.0305,5.0305,4.9796,5.0212,107653,0
2008-05-14,5.0212,5.1223,5.0119,5.0672,175505,0
2008-05-15,5.0994,5.1774,5.0718,5.1681,148384,0
2008-05-16,5.1502,5.2189,5.1223,5.2189,180443,0
2008-05-19,5.2189,5.2235,5.1681,5.1681,132024,0
2008-05-20,5.0946,5.1729,5.0946,5.1545,130232,0
2008-05-21,5.1681,5.1912,5.0855,5.0994,149704,0
2008-05-22,5.0855,5.1408,5.0855,5.1269,77905,0
2008-05-23,5.1223,5.1223,5.0718,5.1085,69690,0
2008-05-27,5.1545,5.1868,5.1545,5.1774,42825,0
2008-05-28,5.2098,5.297,5.1959,5.2602,256567,0
2008-05-29,5.2695,5.3292,5.2602,5.3152,127357,0
2008-05-30,5.3384,5.4165,5.3247,5.3936,144223,0
2008-06-02,5.4119,5.4119,5.3017,5.3247,141644,0
2008-06-03,5.366,5.366,5.2648,5.3062,101754,0
2008-06-04,5.2557,5.2878,5.2003,5.2327,125772,0
2008-06-05,5.2235,5.2924,5.2235,5.2787,129635,0
2008-06-06,5.2327,5.2602,5.1729,5.1729,106913,0
2008-06-09,5.182,5.2051,5.1314,5.1637,94643,0
2008-06-10,5.0994,5.1408,5.0626,5.0994,90777,0
2008-06-11,5.0901,5.0901,5.0305,5.0305,144642,0
2008-06-12,5.0212,5.0761,5.0212,5.0256,78704,0
2008-06-13,5.058,5.0855,5.035,5.0488,73960,0
2008-06-16,5.0395,5.1223,5.0395,5.1223,53579,0
2008-06-17,5.1223,5.1502,5.0901,5.0901,90521,0
2008-06-18,5.081,5.081,5.0028,5.0256,107450,0
2008-06-19,5.035,5.0672,5.0119,5.0212,93267,0
2008-06-20,5.0028,5.0076,4.9248,4.9432,77528,0
2008-06-23,5.0028,5.0028,4.9153,4.9153,100920,0
2008-06-24,4.8511,4.9293,4.8418,4.8786,175741,0
2008-06-25,4.9016,4.9016,4.8418,4.8418,80476,0
2008-06-26,4.7912,4.7912,4.6992,4.7177,92216,0
2008-06-27,4.7268,4.7268,4.6671,4.6671,117293,0
2008-06-30,4.6946,4.6946,4.6303,4.644,91445,0
2008-07-01,4.5935,4.6303,4.5291,4.6027,204890,0
2008-07-02,4.6027,4.612,4.4787,4.4787,172505,0
2008-07-03,4.4787,4.497,4.3915,4.3915,180166,0
2008-07-07,4.396,4.4372,4.2624,4.29,247284,0
2008-07-08,4.2992,4.3452,4.0831,4.3452,493128,0
2008-07-09,4.3727,4.405,4.29,4.29,222540,0
2008-07-10,4.2854,4.3634,4.2808,4.3177,201952,0
2008-07-11,4.3177,4.3313,4.2305,4.3131,282481,0
2008-07-14,4.3545,4.3591,4.2669,4.2808,176153,0
2008-07-15,4.2762,4.2762,4.166,4.2393,276057,0
2008-07-16,4.2258,4.3868,4.1843,4.3868,110961,0
2008-07-17,4.3819,4.5153,4.3727,4.5153,116978,0
2008-07-18,4.5199,4.6165,4.5108,4.5568,198197,0
2008-07-21,4.6257,4.6257,4.5243,4.5243,90878,0
2008-07-22,4.5018,4.6811,4.497,4.6811,93162,0
2008-07-23,4.6992,4.805,4.6992,4.7406,131841,0
2008-07-24,4.7547,4.7683,4.6671,4.6717,106882,0
2008-07-25,4.6534,4.7406,4.6534,4.6671,83354,0
2008-07-28,4.6579,4.7222,4.6395,4.6395,89094,0
2008-07-29,4.6717,4.7313,4.6486,4.7313,67159,0
2008-07-30,4.7268,4.8649,4.7268,4.8189,112635,0
2008-07-31,4.7959,4.8786,4.7959,4.8095,60252,0
2008-08-01,4.8369,4.8369,4.7822,4.7867,35833,0
2008-08-04,4.7591,4.7591,4.6992,4.6992,86778,0
2008-08-05,4.7361,4.8418,4.7361,4.8418,95180,0
2008-08-06,4.8235,4.8418,4.7912,4.8418,101799,0
2008-08-07,4.7912,4.8143,4.7268,4.7268,97279,0
2008-08-08,4.7453,4.8235,4.7268,4.8095,101543,0
2008-08-11,4.8143,4.9109,4.8005,4.8878,92572,0
2008-08-12,4.8786,4.9338,4.8418,4.9201,78237,0
2008-08-13,4.9061,4.9061,4.828,4.8694,154435,0
2008-08-14,4.8511,4.9614,4.8511,4.9614,84647,0
2008-08-15,4.9568,4.9796,4.9521,4.966,53344,0
2008-08-18,4.9796,4.9796,4.8556,4.874,65205,0
2008-08-19,4.8463,4.8694,4.8005,4.8095,48521,0
2008-08-20,4.8418,4.8925,4.7683,4.874,75883,0
2008-08-21,4.8418,4.8694,4.828,4.8418,106998,0
2008-08-22,4.9109,4.9109,4.8511,4.8694,50309,0
2008-08-25,4.8878,4.8878,4.7637,4.8005,105169,0
2008-08-26,4.7683,4.828,4.7591,4.8143,62288,0
2008-08-27,4.8143,4.8511,4.805,4.8369,81327,0
2008-08-28,4.8511,4.9293,4.8511,4.9293,47866,0
2008-08-29,4.9248,4.9248,4.8832,4.9109,65508,0
2008-09-02,4.9432,4.9982,4.897,4.9109,127490,0
2008-09-03,4.9016,4.9614,4.897,4.9248,82451,0
2008-09-04,4.9707,4.9707,4.828,4.8511,134927,0
2008-09-05,4.8511,4.8511,4.7727,4.828,70427,0
2008-09-08,4.9752,4.9843,4.8602,4.897,59923,0
2008-09-09,4.9153,4.9153,4.6992,4.6992,124601,0
2008-09-10,4.6946,4.7177,4.644,4.644,143096,0
2008-09-11,4.5291,4.598,4.4832,4.5476,292309,0
2008-09-12,4.5337,4.5705,4.5061,4.5384,108902,0
2008-09-15,4.4649,4.4877,4.3498,4.3591,146895,0
2008-09-16,4.2533,4.2762,4.1383,4.2305,331669,0
2008-09-17,4.1796,4.2393,4.0462,4.0462,300402,0
2008-09-18,4.0831,4.1383,3.913,4.1292,429361,0
2008-09-19,4.3681,4.6257,4.3452,4.6072,175897,0
2008-09-22,4.5705,4.6165,4.4787,4.5108,79219,0
2008-09-23,4.5522,4.5522,4.4372,4.4416,121802,0
2008-09-24,4.5199,4.5568,4.4234,4.4326,131443,0
2008-09-25,4.396,4.451,4.3915,4.4096,137788,0
2008-09-26,4.2762,4.2947,4.1934,4.2624,209781,0
2008-09-29,4.2578,4.2624,3.9083,3.9542,341772,0
2008-09-30,3.9358,4.0279,3.913,4.0279,201546,0
2008-10-01,4.0601,4.1887,3.9728,4.1108,164413,0
2008-10-02,4.0555,4.166,4.0004,4.0139,86409,0
2008-10-03,4.0877,4.0877,3.9542,3.9542,158630,0
2008-10-06,3.9083,3.9083,3.2691,3.6235,531806,0
2008-10-07,3.5729,3.66,3.3519,3.4211,207305,0
2008-10-08,3.3107,3.3338,3.1083,3.1637,426480,0
2008-10-09,3.2187,3.2187,2.8279,2.9428,346572,0
2008-10-10,2.5887,2.8051,2.552,2.736,727434,0
2008-10-13,2.9887,3.3059,2.9887,3.2691,204997,0
2008-10-14,3.4577,3.582,3.3475,3.4119,305103,0
2008-10-15,3.3565,3.3613,2.9887,3.0254,179957,0
2008-10-16,3.0254,3.122,2.9658,3.122,204394,0
2008-10-17,3.0118,3.4257,3.0118,3.2508,195784,0
2008-10-20,3.3565,3.3795,3.2786,3.3749,130932,0
2008-10-21,3.3292,3.3475,3.2327,3.2923,148143,0
2008-10-22,3.2234,3.2234,3.0761,3.0807,126352,0
2008-10-23,3.0717,3.1681,2.9428,3.0026,183138,0
2008-10-24,2.8461,2.8738,2.791,2.8508,145925,0
2008-10-27,2.7818,2.8233,2.7588,2.7588,129282,0
2008-10-28,2.8094,2.8094,2.713,2.8002,259840,0
2008-10-29,2.8094,3.0347,2.8051,2.9705,168306,0
2008-10-30,3.0301,3.0347,2.9428,2.9752,144352,0
2008-10-31,2.9887,3.1403,2.9887,3.1265,89480,0
2008-11-03,3.1265,3.2187,3.1265,3.1773,136073,0
2008-11-04,3.2417,3.4119,3.2234,3.2647,196418,0
2008-11-05,3.2463,3.2599,3.1175,3.1175,139300,0
2008-11-06,3.1312,3.1312,2.9289,2.9289,113201,0
2008-11-07,2.9289,2.9843,2.9243,2.938,93237,0
2008-11-10,3.0254,3.0254,2.8187,2.8371,186186,0
2008-11-11,2.8051,2.8416,2.736,2.8051,137125,0
2008-11-12,2.7588,2.7726,2.7222,2.7222,240465,0
2008-11-13,2.7176,2.7222,2.5379,2.7083,294105,0
2008-11-14,2.6209,2.7083,2.5795,2.5978,174387,0
2008-11-17,2.5978,2.5978,2.4967,2.5612,249185,0
2008-11-18,2.506,2.5336,2.4003,2.414,198671,0
2008-11-19,2.3726,2.4049,2.1151,2.1151,313802,0
2008-11-20,2.0277,2.069,1.8164,1.8164,531968,0
2008-11-21,1.9312,1.9542,1.7336,1.8852,499605,0
2008-11-24,1.9177,2.0783,1.913,2.0599,412104,0
2008-11-25,2.1059,2.1933,2.0922,2.152,211253,0
2008-11-26,2.138,2.3037,2.1059,2.3037,200883,0
2008-11-28,2.2992,2.4508,2.2992,2.4508,78126,0
2008-12-01,2.437,2.437,2.2578,2.3358,314656,0
2008-12-02,2.3358,2.3958,2.2992,2.3312,266415,0
2008-12-03,2.3083,2.3868,2.3037,2.3819,143257,0
2008-12-04,2.1979,2.3819,2.1979,2.2531,323357,0
2008-12-05,2.1842,2.322,2.1427,2.2992,222094,0
2008-12-08,2.3358,2.4231,2.3312,2.4003,247656,0
2008-12-09,2.3543,2.4508,2.3312,2.3543,176616,0
2008-12-10,2.3726,2.4508,2.3083,2.4093,200193,0
2008-12-11,2.3679,2.4276,2.3175,2.3175,101745,0
2008-12-12,2.2578,2.3403,2.2347,2.3403,103395,0
2008-12-15,2.3403,2.345,2.2072,2.2393,277351,0
2008-12-16,2.2623,2.5288,2.2578,2.4417,369322,0
2008-12-17,2.437,2.4967,2.391,2.4692,167983,0
2008-12-18,2.4692,2.5015,2.4322,2.4553,143557,0
2008-12-19,2.4553,2.5288,2.4553,2.4876,217455,0
2008-12-22,2.4692,2.4831,2.4322,2.437,231473,0
2008-12-23,2.4463,2.4739,2.4186,2.4276,144581,0
2008-12-24,2.4186,2.4553,2.414,2.4553,107478,0
2008-12-26,2.437,2.4876,2.437,2.46,168797,0
2008-12-29,2.4645,2.4831,2.3726,2.391,252060,0
2008-12-30,2.3819,2.4967,2.3819,2.4922,257429,0
2008-12-31,2.506,2.6069,2.4739,2.5843,444439,0
2009-01-02,2.6026,2.7404,2.5843,2.7312,195419,0
2009-01-05,2.7588,2.8738,2.736,2.8416,157110,0
2009-01-06,2.8508,2.9887,2.8508,2.938,149594,0
2009-01-07,2.938,2.9428,2.8279,2.8461,167607,0
2009-01-08,2.8325,2.8508,2.7588,2.8508,82441,0
2009-01-09,2.8738,2.8968,2.7818,2.8279,101816,0
2009-01-12,2.8051,2.8279,2.6577,2.6761,116142,0
2009-01-13,2.644,2.7083,2.6163,2.6991,132751,0
2009-01-14,2.6485,2.6485,2.5288,2.5978,125134,0
2009-01-15,2.575,2.5843,2.3819,2.4739,293208,0
2009-01-16,2.552,2.5934,2.437,2.5659,148135,0
2009-01-20,2.5336,2.5659,2.391,2.4003,148379,0
2009-01-21,2.4093,2.4967,2.3773,2.4967,118453,0
2009-01-22,2.4831,2.5379,2.4186,2.4967,94531,0
2009-01-23,2.4322,2.5288,2.4093,2.4967,72999,0
2009-01-26,2.4831,2.5703,2.46,2.4784,64331,0
2009-01-27,2.4784,2.5659,2.4739,2.5106,69145,0
2009-01-28,2.5336,2.7083,2.5336,2.6714,154398,0
2009-01-29,2.6302,2.6668,2.4831,2.5106,114023,0
2009-01-30,2.5336,2.5843,2.5106,2.5151,71259,0
2009-02-02,2.4831,2.5428,2.46,2.5151,68135,0
2009-02-03,2.5151,2.5565,2.4739,2.506,84597,0
2009-02-04,2.5198,2.5934,2.506,2.5428,102444,0
2009-02-05,2.5198,2.644,2.3312,2.5565,109366,0
2009-02-06,2.5244,2.6714,2.5244,2.6577,95842,0
2009-02-09,2.6943,2.6943,2.5473,2.6394,145022,0
2009-02-10,2.575,2.6117,2.5244,2.5336,73597,0
2009-02-11,2.7268,2.7268,2.4831,2.5612,112575,0
2009-02-12,2.5288,2.552,2.4831,2.5151,103847,0
2009-02-13,2.46,2.5428,2.437,2.4645,94504,0
2009-02-17,2.3543,2.437,2.3543,2.391,135683,0
2009-02-18,2.391,2.4186,2.3312,2.3635,130345,0
2009-02-19,2.3403,2.3587,2.2531,2.2531,157464,0
2009-02-20,2.2347,2.2347,2.1427,2.1567,88096,0
2009-02-23,2.1658,2.2072,1.9634,2.0094,239410,0
2009-02-24,1.9864,2.1104,1.9773,2.069,212432,0
2009-02-25,2.0646,2.1567,1.9957,2.1104,157689,0
2009-02-26,2.138,2.1567,2.0599,2.1059,114134,0
2009-02-27,2.069,2.1013,1.9909,2.0186,122820,0
2009-03-02,1.9909,1.9957,1.7794,1.7933,389889,0
2009-03-03,1.8072,1.8438,1.761,1.8116,250704,0
2009-03-04,1.7473,1.8302,1.7196,1.7658,242574,0
2009-03-05,1.761,1.761,1.692,1.7104,148073,0
2009-03-06,1.7013,1.7382,1.5909,1.6139,245441,0
2009-03-09,1.5588,1.6598,1.5266,1.5636,220800,0
2009-03-10,1.5636,1.7196,1.5636,1.692,208060,0
2009-03-11,1.7013,1.8164,1.7013,1.7518,102308,0
2009-03-12,1.7382,1.9268,1.7058,1.9177,220332,0
2009-03-13,1.9358,1.9773,1.9221,1.9586,90578,0
2009-03-16,1.9586,2.0783,1.945,1.9542,169658,0
2009-03-17,1.9542,2.0599,1.9403,2.0599,88936,0
2009-03-18,2.0599,2.2485,2.0232,2.1842,187321,0
2009-03-19,2.2024,2.2024,2.129,2.129,127941,0
2009-03-20,2.1243,2.1567,2.0599,2.083,164474,0
2009-03-23,2.1151,2.2623,2.1151,2.2623,155688,0
2009-03-24,2.2531,2.3128,2.1336,2.2254,152517,0
2009-03-25,2.2209,2.391,2.2024,2.2623,160981,0
2009-03-26,2.2806,2.3958,2.2806,2.345,105816,0
2009-03-27,2.2992,2.391,2.2623,2.3587,137076,0
2009-03-30,2.2578,2.2854,2.138,2.1886,162662,0
2009-03-31,2.2072,2.322,2.2072,2.3128,111616,0
2009-04-01,2.3037,2.391,2.2715,2.345,95706,0
2009-04-02,2.4003,2.4967,2.4003,2.4553,86510,0
2009-04-03,2.4784,2.506,2.4186,2.506,75132,0
2009-04-06,2.506,2.506,2.414,2.4739,101431,0
2009-04-07,2.4692,2.4692,2.3543,2.3679,94418,0
2009-04-08,2.4231,2.4231,2.345,2.391,90561,0
2009-04-09,2.4322,2.5703,2.4322,2.5336,115108,0
2009-04-13,2.5379,2.5795,2.4645,2.5473,125421,0
2009-04-14,2.5198,2.5703,2.4417,2.4876,72076,0
2009-04-15,2.414,2.506,2.414,2.4876,152546,0
2009-04-16,2.5015,2.5428,2.4784,2.5428,94140,0
2009-04-17,2.5288,2.5565,2.506,2.552,70566,0
2009-04-20,2.4417,2.4876,2.4231,2.46,112551,0
2009-04-21,2.3868,2.5288,2.3868,2.5106,173254,0
2009-04-22,2.5106,2.575,2.4831,2.5198,98136,0
2009-04-23,2.5336,2.5473,2.4876,2.5198,54746,0
2009-04-24,2.5612,2.5795,2.4922,2.5795,144445,0
2009-04-27,2.5379,2.5887,2.506,2.5612,110093,0
2009-04-28,2.5288,2.5612,2.5015,2.5612,99428,0
2009-04-29,2.5565,2.644,2.5565,2.6302,96515,0
2009-04-30,2.6854,2.7038,2.644,2.6533,180395,0
2009-05-01,2.6349,2.6807,2.6117,2.6623,180738,0
2009-05-04,2.6485,2.7543,2.6485,2.7083,285747,0
2009-05-05,2.7083,2.8416,2.6943,2.8141,538119,0
2009-05-06,2.8094,2.938,2.8051,2.9153,354427,0
2009-05-07,2.9565,2.9843,2.791,2.8051,183037,0
2009-05-08,2.8555,2.8921,2.8325,2.883,40024,0
2009-05-11,2.8508,2.8921,2.7958,2.8693,114788,0
2009-05-12,2.8555,2.8738,2.8279,2.8279,110395,0
2009-05-13,2.7773,2.7818,2.6533,2.713,219443,0
2009-05-14,2.7222,2.736,2.6943,2.7083,79033,0
2009-05-15,2.7268,2.8094,2.713,2.7176,28491,0
2009-05-18,2.6991,2.8416,2.6991,2.7958,123409,0
2009-05-19,2.7958,2.8187,2.6209,2.6209,437726,0
2009-05-20,2.644,2.6898,2.6163,2.6209,345868,0
2009-05-21,2.5887,2.6302,2.4784,2.5379,304736,0
2009-05-22,2.5288,2.5887,2.5288,2.5565,226277,0
2009-05-26,2.5379,2.6668,2.5379,2.6668,185117,0
2009-05-27,2.6485,2.6761,2.575,2.575,313198,0
2009-05-28,2.6117,2.6209,2.575,2.6117,157672,0
2009-05-29,2.6257,2.6668,2.6163,2.6668,178242,0
2009-06-01,2.6898,2.8371,2.6898,2.8325,336604,0
2009-06-02,2.7958,2.8647,2.7958,2.8555,251643,0
2009-06-03,2.8325,2.8325,2.7635,2.791,147734,0
2009-06-04,2.8233,2.8785,2.8141,2.8647,220021,0
2009-06-05,2.9015,2.9289,2.8461,2.8738,152733,0
2009-06-08,2.883,2.883,2.7818,2.8187,179493,0
2009-06-09,2.8416,2.8738,2.8187,2.8508,239082,0
2009-06-10,2.8693,2.883,2.8094,2.8371,261087,0
2009-06-11,2.8508,2.8878,2.8508,2.8599,163728,0
2009-06-12,2.8508,2.8785,2.8094,2.8785,160659,0
2009-06-15,2.8416,2.8508,2.768,2.7863,172551,0
2009-06-16,2.7958,2.8094,2.7588,2.7588,172500,0
2009-06-17,2.7451,2.7451,2.6898,2.7176,341061,0
2009-06-18,2.7268,2.7588,2.6807,2.7543,133162,0
2009-06-19,2.7312,2.8051,2.7222,2.7496,318215,0
2009-06-22,2.7496,2.7496,2.6302,2.6485,283649,0
2009-06-23,2.6394,2.6714,2.5843,2.6163,132305,0
2009-06-24,2.6302,2.7222,2.6302,2.6623,151459,0
2009-06-25,2.6485,2.7312,2.6485,2.7312,78750,0
2009-06-26,2.7222,2.7451,2.6761,2.7451,259018,0
2009-06-29,2.7773,2.8279,2.7404,2.7818,278208,0
2009-06-30,2.791,2.8051,2.7404,2.7635,215906,0
2009-07-01,2.8051,2.8279,2.7726,2.7958,181958,0
2009-07-02,2.7635,2.768,2.7038,2.7404,218824,0
2009-07-06,2.6668,2.7268,2.644,2.7268,173619,0
2009-07-07,2.7222,2.7222,2.6349,2.6533,208445,0
2009-07-08,2.6485,2.6854,2.5887,2.6485,199851,0
2009-07-09,2.6533,2.6577,2.5887,2.6163,399917,0
2009-07-10,2.6026,2.6209,2.5379,2.5978,370436,0
2009-07-13,2.6117,2.6668,2.5612,2.6668,151035,0
2009-07-14,2.6668,2.6898,2.6577,2.6898,194301,0
2009-07-15,2.7268,2.791,2.7176,2.7818,240902,0
2009-07-16,2.7818,2.8187,2.7588,2.8187,227032,0
2009-07-17,2.7958,2.8555,2.791,2.8325,116765,0
2009-07-20,2.8508,2.8693,2.8094,2.8693,159079,0
2009-07-21,2.8968,2.8968,2.8051,2.8647,188091,0
2009-07-22,2.8279,2.8693,2.8094,2.8461,206509,0
2009-07-23,2.8647,2.938,2.8647,2.9289,233753,0
2009-07-24,2.9106,2.9243,2.883,2.9199,291332,0
2009-07-27,2.9059,2.938,2.8968,2.9199,321483,0
2009-07-28,2.9059,2.9473,2.8968,2.9428,261833,0
2009-07-29,2.9015,2.9428,2.8968,2.9428,244098,0
2009-07-30,2.9843,3.0254,2.9797,2.9843,233469,0
2009-07-31,2.9797,3.0254,2.9797,2.9935,145638,0
2009-08-03,3.1175,3.1175,3.007,3.0717,241265,0
2009-08-04,3.0486,3.0946,3.0441,3.0946,243632,0
2009-08-05,3.0946,3.0946,3.0118,3.0852,349344,0
2009-08-06,3.0761,3.1038,3.0392,3.0625,250735,0
2009-08-07,3.0761,3.1498,3.0761,3.1038,223821,0
2009-08-10,2.9059,3.1312,2.9059,3.1038,159930,0
2009-08-11,3.0625,3.1175,3.0162,3.0807,298718,0
2009-08-12,3.09,3.1498,3.09,3.1083,289329,0
2009-08-13,3.1773,3.1773,3.0761,3.099,404394,0
2009-08-14,3.1038,3.1038,2.9887,3.0486,398429,0
2009-08-17,3.0026,3.0162,2.9199,2.9428,256135,0
2009-08-18,2.9705,2.9843,2.9428,2.9797,274207,0
2009-08-19,2.8187,3.0118,2.8187,3.0118,320450,0
2009-08-20,3.0026,3.0392,2.9979,3.0392,401282,0
2009-08-21,3.0717,3.1038,3.0533,3.1038,232683,0
2009-08-24,3.1358,3.1358,3.09,3.09,260292,0
2009-08-25,3.122,3.1403,3.09,3.1038,326626,0
2009-08-26,3.0761,3.113,3.0533,3.0946,361394,0
2009-08-27,3.0852,3.1038,3.0347,3.1038,294903,0
2009-08-28,3.1545,3.191,3.0625,3.0761,409443,0
2009-08-31,3.007,3.0625,2.9979,3.0578,552177,0
2009-09-01,3.0301,3.0761,2.9565,3.0254,470169,0
2009-09-02,2.9843,3.007,2.9797,2.9935,96989,0
2009-09-03,2.9935,3.0162,2.9752,3.0162,95361,0
2009-09-04,3.0301,3.0852,3.0118,3.0717,240807,0
2009-09-08,3.113,3.1312,3.0807,3.1265,189626,0
2009-09-09,3.122,3.159,3.122,3.1498,155015,0
2009-09-10,3.1265,3.2049,3.1265,3.2049,104089,0
2009-09-11,3.2187,3.2372,3.1773,3.2095,206437,0
2009-09-14,3.191,3.2234,3.1773,3.2141,92641,0
2009-09-15,3.2141,3.2599,3.2141,3.2599,176075,0
2009-09-16,3.2599,3.3383,3.2599,3.3383,145908,0
2009-09-17,3.3152,3.3657,3.3015,3.3383,154882,0
2009-09-18,3.3565,3.3657,3.3059,3.3613,77780,0
2009-09-21,3.3613,3.3613,3.3107,3.3107,177972,0
2009-09-22,3.3292,3.3519,3.3059,3.3338,133152,0
2009-09-23,3.3383,3.3936,3.3245,3.3429,207523,0
2009-09-24,3.3519,3.3565,3.2234,3.3107,280333,0
2009-09-25,3.283,3.3245,3.2691,3.3059,189406,0
2009-09-28,3.2599,3.3888,3.2599,3.3565,270242,0
2009-09-29,3.3565,3.3795,3.3429,3.3565,231862,0
2009-09-30,3.3429,3.3841,3.2739,3.3565,211595,0
2009-10-01,3.3338,3.3429,3.2599,3.2691,153398,0
2009-10-02,3.2187,3.2417,3.2002,3.2187,114905,0
2009-10-05,3.2049,3.2691,3.2049,3.2508,86533,0
2009-10-06,3.2691,3.3338,3.2691,3.3152,211185,0
2009-10-07,3.2971,3.3383,3.2971,3.3292,282544,0
2009-10-08,3.3429,3.3936,3.3429,3.3657,170474,0
2009-10-09,3.3749,3.4027,3.3613,3.3936,48768,0
2009-10-12,3.4027,3.4396,3.3936,3.4072,161988,0
2009-10-13,3.3749,3.4162,3.3657,3.3981,134318,0
2009-10-14,3.4669,3.4717,3.4211,3.4211,486531,0
2009-10-15,3.4027,3.4531,3.4027,3.4349,310594,0
2009-10-16,3.3936,3.4484,3.3888,3.4484,228719,0
2009-10-19,3.4531,3.4899,3.4119,3.4807,230755,0
2009-10-20,3.4852,3.4852,3.4072,3.4484,125715,0
2009-10-21,3.4257,3.4943,3.3841,3.3841,129293,0
2009-10-22,3.4162,3.4303,3.3657,3.4162,111775,0
2009-10-23,3.4349,3.4349,3.3613,3.3613,79372,0
2009-10-26,3.3657,3.3936,3.2923,3.2923,166512,0
2009-10-27,3.2971,3.3107,3.2647,3.2786,190509,0
2009-10-28,3.2508,3.2647,3.1403,3.1451,96354,0
2009-10-29,3.1637,3.2187,3.1637,3.2095,101802,0
2009-10-30,3.2002,3.2002,3.0807,3.1038,198231,0
2009-11-02,3.0761,3.1451,3.0392,3.0761,228677,0
2009-11-03,3.0347,3.1403,3.0347,3.122,226731,0
2009-11-04,3.1403,3.1728,3.099,3.099,156337,0
2009-11-05,3.1083,3.1728,3.1083,3.1637,150557,0
2009-11-06,3.1865,3.1956,3.1545,3.1956,101188,0
2009-11-09,3.2002,3.2647,3.2002,3.2372,120374,0
2009-11-10,3.2187,3.2463,3.191,3.2187,87973,0
2009-11-11,3.2647,3.2647,3.2141,3.2187,151664,0
2009-11-12,3.2095,3.2508,3.1728,3.1773,66390,0
2009-11-13,3.1728,3.1956,3.159,3.1773,101954,0
2009-11-16,3.1821,3.3338,3.1821,3.2786,441034,0
2009-11-17,3.2691,3.2786,3.2463,3.2691,124579,0
2009-11-18,3.1681,3.2599,3.1681,3.2417,126813,0
2009-11-19,3.191,3.1956,3.1728,3.1728,184663,0
2009-11-20,3.1498,3.1728,3.1312,3.1498,149887,0
2009-11-23,3.1956,3.2417,3.1821,3.1865,191702,0
2009-11-24,3.191,3.2187,3.1728,3.191,155504,0
2009-11-25,3.2141,3.2187,3.191,3.2141,128909,0
2009-11-27,3.1358,3.1728,3.1312,3.159,106907,0
2009-11-30,3.1498,3.159,3.0852,3.1545,208104,0
2009-12-01,3.1681,3.2095,3.1681,3.1821,174466,0
2009-12-02,3.1821,3.2417,3.1821,3.2141,186998,0
2009-12-03,3.2141,3.2463,3.1773,3.1773,242060,0
2009-12-04,3.2647,3.2739,3.2234,3.2372,236445,0
2009-12-07,3.2508,3.2923,3.2508,3.2555,188826,0
2009-12-08,3.2417,3.2647,3.2095,3.2327,119586,0
2009-12-09,3.2277,3.2463,3.2049,3.2417,152111,0
2009-12-10,3.2555,3.283,3.2417,3.2508,182606,0
2009-12-11,3.2691,3.283,3.2508,3.2508,138251,0
2009-12-14,3.283,3.3245,3.2555,3.3152,142375,0
2009-12-15,3.3198,3.3565,3.2971,3.3245,178909,0
2009-12-16,3.3338,3.3519,3.3107,3.3429,298821,0
2009-12-17,3.2971,3.3292,3.2786,3.3059,180903,0
2009-12-18,3.3059,3.3338,3.2971,3.3292,86871,0
2009-12-21,3.3429,3.3841,3.3383,3.3383,174693,0
2009-12-22,3.3519,3.3841,3.3519,3.3657,182640,0
2009-12-23,3.3795,3.4027,3.3565,3.3981,225748,0
2009-12-24,3.3841,3.4162,3.3841,3.4072,78450,0
2009-12-28,3.3981,3.4119,3.3936,3.4027,134996,0
2009-12-29,3.4027,3.4441,3.3795,3.4119,141288,0
2009-12-30,3.4119,3.4257,3.3795,3.4027,183333,0
2009-12-31,3.3841,3.4349,3.3841,3.3888,154864,0
2010-01-04,3.4396,3.4992,3.4349,3.4669,166102,0
2010-01-05,3.4762,3.513,3.4669,3.4899,119434,0
2010-01-06,3.4762,3.4943,3.4669,3.4669,172306,0
2010-01-07,3.4577,3.5177,3.4441,3.5177,138511,0
2010-01-08,3.5406,3.5406,3.4943,3.5222,260171,0
2010-01-11,3.5498,3.5498,3.4943,3.5267,230099,0
2010-01-12,3.5313,3.5313,3.4624,3.513,221837,0
2010-01-13,3.4943,3.5452,3.4807,3.5452,155757,0
2010-01-14,3.5222,3.5774,3.5222,3.5774,118677,0
2010-01-15,3.5636,3.5636,3.513,3.5406,93032,0
2010-01-19,3.5084,3.5729,3.5084,3.5681,213755,0
2010-01-20,3.5267,3.5589,3.4943,3.5589,86176,0
2010-01-21,3.5542,3.5542,3.4807,3.4807,197605,0
2010-01-22,3.4577,3.4992,3.3795,3.4992,280624,0
2010-01-25,3.5084,3.5084,3.3338,3.3888,158471,0
2010-01-26,3.3475,3.3936,3.3152,3.3475,177162,0
2010-01-27,3.2187,3.3519,3.1681,3.3383,118454,0
2010-01-28,3.3383,3.3519,3.2971,3.3059,191729,0
2010-01-29,3.3107,3.3519,3.2691,3.2691,145558,0
2010-02-01,3.2923,3.3383,3.2877,3.3383,180240,0
2010-02-02,3.3429,3.3519,3.2971,3.3475,100785,0
2010-02-03,3.3107,3.3519,3.3107,3.3383,175949,0
2010-02-04,3.3338,3.3338,3.2187,3.2691,494378,0
2010-02-05,3.2417,3.2786,3.159,3.2234,424801,0
2010-02-08,3.2187,3.2877,3.2095,3.2187,208532,0
2010-02-09,3.283,3.3015,3.1865,3.2277,232028,0
2010-02-10,3.2277,3.2691,3.2002,3.2599,179445,0
2010-02-11,3.2555,3.3475,3.2508,3.3245,219547,0
2010-02-12,3.2691,3.3292,3.2691,3.3292,71607,0
2010-02-16,3.3475,3.3981,3.3429,3.3981,86701,0
2010-02-17,3.4119,3.4441,3.4027,3.4257,98038,0
2010-02-18,3.4027,3.4484,3.4027,3.4349,124083,0
2010-02-19,3.4119,3.4807,3.4119,3.4669,86188,0
2010-02-22,3.4807,3.4807,3.4484,3.4717,160952,0
2010-02-23,3.4669,3.4669,3.4119,3.4303,156731,0
2010-02-24,3.4441,3.4852,3.4441,3.4531,89310,0
2010-02-25,3.4072,3.4624,3.4072,3.4577,47733,0
2010-02-26,3.4717,3.4992,3.4577,3.4852,233516,0
2010-03-01,3.4943,3.5542,3.4943,3.5542,140792,0
2010-03-02,3.5636,3.5912,3.5406,3.5681,178213,0
2010-03-03,3.582,3.6235,3.5636,3.5864,244117,0
2010-03-04,3.5912,3.6141,3.5774,3.5864,97677,0
2010-03-05,3.6279,3.6878,3.6047,3.6738,202821,0
2010-03-08,3.6787,3.7198,3.6787,3.7107,189617,0
2010-03-09,3.6969,3.7568,3.6509,3.7153,151785,0
2010-03-10,3.7016,3.7612,3.7016,3.7568,176933,0
2010-03-11,3.7383,3.766,3.7291,3.766,184192,0
2010-03-12,3.7705,3.7705,3.7475,3.766,128731,0
2010-03-15,3.7475,3.7568,3.7243,3.7337,119855,0
2010-03-16,3.7521,3.7842,3.743,3.7842,126287,0
2010-03-17,3.7795,3.8256,3.7795,3.8072,156505,0
2010-03-18,3.8072,3.8212,3.7842,3.7981,153214,0
2010-03-19,3.8028,3.8028,3.7243,3.7568,329038,0
2010-03-22,3.7521,3.7981,3.7243,3.7888,282697,0
2010-03-23,3.8028,3.8164,3.775,3.8164,184568,0
2010-03-24,3.8028,3.8117,3.7888,3.8028,177648,0
2010-03-25,3.8212,3.8256,3.7568,3.7568,199607,0
2010-03-26,3.7383,3.7795,3.7198,3.766,171826,0
2010-03-29,3.7795,3.8028,3.7705,3.775,117678,0
2010-03-30,3.7705,3.7935,3.7612,3.775,169645,0
2010-03-31,3.7705,3.8072,3.766,3.766,257693,0
2010-04-01,3.8028,3.8164,3.7935,3.7935,108556,0
2010-04-05,3.7981,3.8626,3.7981,3.8578,42159,0
2010-04-06,3.8533,3.9037,3.8533,3.8993,85540,0
2010-04-07,3.8762,3.8993,3.8626,3.89,117630,0
2010-04-08,3.8626,3.8993,3.8533,3.8855,57039,0
2010-04-09,3.8993,3.9315,3.8993,3.9268,222608,0
2010-04-12,3.9315,3.9498,3.9177,3.9406,121938,0
2010-04-13,3.959,3.959,3.913,3.9406,152177,0
2010-04-14,3.9542,4.0371,3.9542,4.0371,162950,0
2010-04-15,4.0555,4.0555,4.0139,4.0462,99548,0
2010-04-16,4.0418,4.0418,3.959,3.9822,153351,0
2010-04-19,3.9913,4.0049,3.9452,3.9775,62577,0
2010-04-20,4.0004,4.0418,3.9913,4.0418,71832,0
2010-04-21,4.0279,4.0694,4.0187,4.0694,118505,0
2010-04-22,4.051,4.1152,4.0187,4.1152,102153,0
2010-04-23,4.1143,4.1606,4.0908,4.1606,95061,0
2010-04-26,4.1843,4.1843,4.1429,4.1429,139911,0
2010-04-27,4.1244,4.1522,4.0601,4.0601,157173,0
2010-04-28,4.0786,4.0877,4.0418,4.0462,106442,0
2010-04-29,4.0694,4.1567,4.0694,4.1567,231417,0
2010-04-30,4.1567,4.1567,4.0555,4.0555,143067,0
2010-05-03,4.0924,4.1292,4.0786,4.1152,135614,0
2010-05-04,4.0694,4.0694,3.9637,3.9865,318900,0
2010-05-05,3.913,3.9683,3.8626,3.8993,181500,0
2010-05-06,3.8672,3.9083,3.3565,3.7061,397742,0
2010-05-07,3.7291,3.7291,3.5864,3.6279,266912,0
2010-05-10,3.9083,3.9083,3.7521,3.7981,183651,0
2010-05-11,3.775,3.8716,3.7521,3.8349,338416,0
2010-05-12,3.8716,3.9822,3.8672,3.9775,192000,0
2010-05-13,3.9822,4.0004,3.9177,3.9268,134105,0
2010-05-14,3.8716,3.8762,3.7935,3.8212,175962,0
2010-05-17,3.8394,3.8993,3.7612,3.8626,167685,0
2010-05-18,3.9037,3.9037,3.7521,3.775,69841,0
2010-05-19,3.7198,3.7981,3.66,3.7243,353875,0
2010-05-20,3.6279,3.6463,3.4762,3.5039,376058,0
2010-05-21,3.4396,3.5774,3.4119,3.5589,211466,0
2010-05-24,3.5498,3.5955,3.5222,3.5267,144920,0
2010-05-25,3.3795,3.4992,3.3795,3.4992,235503,0
2010-05-26,3.5406,3.582,3.4669,3.5222,141977,0
2010-05-27,3.5681,3.6831,3.5681,3.6831,151241,0
2010-05-28,3.6787,3.6787,3.5955,3.6279,134087,0
2010-06-01,3.5589,3.6327,3.5359,3.5359,134265,0
2010-06-02,3.5498,3.6235,3.5177,3.6235,91623,0
2010-06-03,3.6418,3.669,3.6094,3.6327,160523,0
2010-06-04,3.5912,3.5912,3.4807,3.4899,112406,0
2010-06-07,3.5267,3.5267,3.3888,3.3888,295423,0
2010-06-08,3.3888,3.4211,3.3613,3.4162,298701,0
2010-06-09,3.4257,3.4807,3.3749,3.3749,113961,0
2010-06-10,3.4531,3.5039,3.4211,3.5039,94842,0
2010-06-11,3.4717,3.5774,3.4717,3.5729,143782,0
2010-06-14,3.6327,3.6327,3.5729,3.582,93077,0
2010-06-15,3.6327,3.6509,3.5864,3.6509,97293,0
2010-06-16,3.6003,3.669,3.6003,3.6327,63779,0
2010-06-17,3.6327,3.6646,3.6141,3.6509,78012,0
2010-06-18,3.6279,3.6878,3.6279,3.6418,119174,0
2010-06-21,3.6787,3.7016,3.6003,3.6047,136726,0
2010-06-22,3.6141,3.6509,3.5452,3.5452,72704,0
2010-06-23,3.5406,3.5636,3.4992,3.5406,73344,0
2010-06-24,3.5222,3.5359,3.4717,3.4762,158443,0
2010-06-25,3.4852,3.5589,3.4669,3.5542,125013,0
2010-06-28,3.5589,3.5864,3.5313,3.5589,89951,0
2010-06-29,3.4992,3.4992,3.4162,3.4162,153777,0
2010-06-30,3.4192,3.4568,3.3767,3.3767,107584,0
2010-07-01,3.3657,3.3936,3.2555,3.3338,286314,0
2010-07-02,3.3338,3.3519,3.2739,3.3152,69074,0
2010-07-06,3.3429,3.3936,3.2691,3.2691,119799,0
2010-07-07,3.2599,3.3657,3.2599,3.3613,110088,0
2010-07-08,3.3749,3.4162,3.3565,3.3888,122154,0
2010-07-09,3.3795,3.4624,3.3795,3.4577,95316,0
2010-07-12,3.4349,3.4624,3.3936,3.4211,163417,0
2010-07-13,3.4531,3.5222,3.4531,3.5084,125143,0
2010-07-14,3.5084,3.5313,3.4762,3.4899,90742,0
2010-07-15,3.4943,3.4943,3.4303,3.4762,111405,0
2010-07-16,3.4349,3.4441,3.3475,3.3475,125234,0
2010-07-19,3.3565,3.3795,3.3107,3.3657,168068,0
2010-07-20,3.3198,3.4162,3.3198,3.4119,91599,0
2010-07-21,3.4531,3.4577,3.3657,3.3795,129643,0
2010-07-22,3.4162,3.513,3.4162,3.513,113749,0
2010-07-23,3.4943,3.5864,3.4852,3.582,124041,0
2010-07-26,3.6003,3.6646,3.5864,3.66,114480,0
2010-07-27,3.7016,3.7016,3.6279,3.6555,117790,0
2010-07-28,3.6371,3.6418,3.5636,3.5636,90951,0
2010-07-29,3.6141,3.6235,3.4992,3.5542,174182,0
2010-07-30,3.5267,3.6003,3.5177,3.5864,143812,0
2010-08-02,3.6738,3.6738,3.6279,3.6463,162496,0
2010-08-03,3.6047,3.6555,3.5864,3.6094,154093,0
2010-08-04,3.6418,3.669,3.6327,3.6555,130188,0
2010-08-05,3.6327,3.6463,3.6141,3.6188,109096,0
2010-08-06,3.5864,3.6235,3.5589,3.6141,172192,0
2010-08-09,3.6141,3.6463,3.6003,3.6418,76694,0
2010-08-10,3.5955,3.6047,3.5406,3.5636,126278,0
2010-08-11,3.4943,3.4943,3.4027,3.4027,129103,0
2010-08-12,3.3795,3.4119,3.3565,3.3703,182735,0
2010-08-13,3.3565,3.3795,3.3338,3.3475,105315,0
2010-08-16,3.3245,3.3936,3.3245,3.3565,165390,0
2010-08-17,3.3841,3.4531,3.3841,3.4396,137195,0
2010-08-18,3.4303,3.4807,3.4119,3.4531,215498,0
2010-08-19,3.4027,3.5267,3.3475,3.3613,181818,0
2010-08-20,3.3383,3.3841,3.3245,3.3841,69616,0
2010-08-23,3.3749,3.4027,3.3292,3.3292,96293,0
2010-08-24,3.2923,3.3245,3.2647,3.2786,262298,0
2010-08-25,3.2691,3.3292,3.2508,3.3245,322325,0
2010-08-26,3.3338,3.3703,3.3015,3.3198,259946,0
2010-08-27,3.3383,3.3888,3.283,3.3841,133629,0
2010-08-30,3.3888,3.3981,3.3245,3.3245,164864,0
2010-08-31,3.3153,3.3533,3.2966,3.32,137515,0
2010-09-01,3.3657,3.4484,3.3613,3.4484,129489,0
2010-09-02,3.4303,3.4899,3.4211,3.4762,89247,0
2010-09-03,3.513,3.5406,3.4943,3.5406,98922,0
2010-09-07,3.5084,3.5177,3.4762,3.4852,243778,0
2010-09-08,3.4119,3.5222,3.4072,3.5177,169724,0
2010-09-09,3.513,3.5774,3.513,3.5359,356683,0
2010-09-10,3.5359,3.5542,3.5222,3.5406,157424,0
2010-09-13,3.5636,3.6235,3.5636,3.6188,271492,0
2010-09-14,3.6188,3.6509,3.6047,3.6188,84056,0
2010-09-15,3.6094,3.6418,3.5912,3.6188,100225,0
2010-09-16,3.6188,3.6327,3.5864,3.6327,137334,0
2010-09-17,3.6327,3.6509,3.5774,3.6327,193473,0
2010-09-20,3.6418,3.7198,3.6279,3.7107,148538,0
2010-09-21,3.7107,3.7568,3.6787,3.7383,196229,0
2010-09-22,3.6969,3.7291,3.6787,3.6878,55830,0
2010-09-23,3.6738,3.7243,3.6555,3.6555,116179,0
2010-09-24,3.6878,3.7705,3.6878,3.766,127659,0
2010-09-27,3.7705,3.7705,3.7383,3.7521,138581,0
2010-09-28,3.7337,3.7842,3.7016,3.7842,151494,0
2010-09-29,3.766,3.8164,3.7612,3.7842,152196,0
2010-09-30,3.8162,3.8211,3.7605,3.8025,176619,0
2010-10-01,3.8303,3.8303,3.7795,3.8072,110979,0
2010-10-04,3.8117,3.8117,3.743,3.7521,246525,0
2010-10-05,3.7705,3.8485,3.7521,3.8349,220023,0
2010-10-06,3.8349,3.8578,3.8212,3.8439,179071,0
2010-10-07,3.8533,3.8533,3.8164,3.8439,105343,0
2010-10-08,3.8439,3.8947,3.8256,3.89,250119,0
2010-10-11,3.9037,3.9037,3.8716,3.8762,89682,0
2010-10-12,3.8762,3.8993,3.8439,3.8993,181616,0
2010-10-13,3.9083,3.9728,3.9083,3.9315,201597,0
2010-10-14,3.9315,3.959,3.9083,3.9358,144614,0
2010-10-15,4.0233,4.0327,3.913,3.9683,326600,0
2010-10-18,3.9683,3.9775,3.9498,3.9683,160018,0
2010-10-19,3.9177,3.9728,3.8672,3.913,191950,0
2010-10-20,3.9083,3.9683,3.8993,3.9406,357368,0
2010-10-21,3.9542,3.9775,3.89,3.9406,255359,0
2010-10-22,3.9542,3.9683,3.9315,3.9406,101852,0
2010-10-25,3.9775,3.9913,3.9315,3.9498,262309,0
2010-10-26,3.9498,3.9775,3.9358,3.9542,177071,0
2010-10-27,3.9315,3.9683,3.922,3.9498,180706,0
2010-10-28,3.9728,3.9822,3.9177,3.9542,124534,0
2010-10-29,3.9626,3.9817,3.948,3.9673,126067,0
2010-11-01,3.9913,4.0187,3.9268,3.9358,174640,0
2010-11-02,3.9931,3.998,3.9651,3.9931,262481,0
2010-11-03,4.0049,4.0418,3.9775,4.0279,132711,0
2010-11-04,4.0739,4.1152,4.0694,4.1061,246269,0
2010-11-05,4.1152,4.2121,4.1152,4.1429,222903,0
2010-11-08,4.1383,4.1522,4.1061,4.1338,83007,0
2010-11-09,4.1567,4.1704,4.0877,4.1061,208260,0
2010-11-10,4.0971,4.1567,4.0694,4.1522,138944,0
2010-11-11,4.1016,4.1614,4.1016,4.1477,123219,0
2010-11-12,4.1338,4.1338,4.0601,4.0831,174306,0
2010-11-15,4.0831,4.1061,4.0646,4.0646,208572,0
2010-11-16,4.0233,4.0279,3.9406,3.9683,242801,0
2010-11-17,3.9728,4.0004,3.9637,3.9683,142907,0
2010-11-18,4.0049,4.0739,4.0049,4.051,84814,0
2010-11-19,4.0279,4.0924,4.0279,4.0924,141168,0
2010-11-22,4.0694,4.1061,4.0371,4.1061,129729,0
2010-11-23,4.0601,4.0601,4.0279,4.0555,64942,0
2010-11-24,4.0739,4.1567,4.0739,4.1477,131130,0
2010-11-26,4.1199,4.1477,4.0739,4.1292,114973,0
2010-11-29,4.1108,4.1477,4.0694,4.1292,104787,0
2010-11-30,4.0983,4.1361,4.0888,4.1077,101016,0
2010-12-01,4.1567,4.198,4.1522,4.1843,158882,0
2010-12-02,4.1477,4.2074,4.1477,4.2074,102710,0
2010-12-03,4.1704,4.2167,4.1704,4.2167,122217,0
2010-12-06,4.2212,4.2716,4.2026,4.2533,103587,0
2010-12-07,4.2762,4.3177,4.2669,4.29,120075,0
2010-12-08,4.2992,4.3131,4.2716,4.3131,214416,0
2010-12-09,4.3361,4.3361,4.2947,4.3038,266294,0
2010-12-10,4.3223,4.3727,4.3038,4.3452,100930,0
2010-12-13,4.3681,4.3772,4.3223,4.3223,231224,0
2010-12-14,4.3085,4.327,4.29,4.2947,141094,0
2010-12-15,4.3038,4.3313,4.2762,4.2808,172373,0
2010-12-16,4.2816,4.3516,4.2816,4.3516,101427,0
2010-12-17,4.3498,4.4416,4.3223,4.4372,373282,0
2010-12-20,4.4279,4.4326,4.4006,4.4141,159268,0
2010-12-21,4.451,4.4832,4.4188,4.4787,355250,0
2010-12-22,4.474,4.5153,4.4649,4.5108,212348,0
2010-12-23,4.5018,4.5018,4.4787,4.4787,112394,0
2010-12-27,4.451,4.5199,4.4372,4.4923,123034,0
2010-12-28,4.5061,4.5108,4.4832,4.5018,174793,0
2010-12-29,4.4989,4.5088,4.4378,4.4756,137811,0
2010-12-30,4.4849,4.5133,4.4803,4.5038,140875,0
2010-12-31,4.5018,4.521,4.4968,4.5064,171775,0
2011-01-03,4.5199,4.5889,4.497,4.5705,213436,0
2011-01-04,4.5889,4.5889,4.4832,4.5429,329425,0
2011-01-05,4.598,4.6257,4.5568,4.612,451698,0
2011-01-06,4.612,4.6303,4.5753,4.5889,126728,0
2011-01-07,4.5935,4.612,4.5153,4.5476,193980,0
2011-01-10,4.5384,4.5705,4.5061,4.566,184088,0
2011-01-11,4.5935,4.5935,4.5522,4.566,162339,0
2011-01-12,4.598,4.6257,4.5799,4.5935,159675,0
2011-01-13,4.5889,4.6257,4.5843,4.5889,139656,0
2011-01-14,4.5843,4.612,4.566,4.612,94681,0
2011-01-18,4.5889,4.6168,4.5611,4.5842,171176,0
2011-01-19,4.5797,4.5797,4.4912,4.5096,250456,0
2011-01-20,4.5061,4.5061,4.4096,4.4234,219536,0
2011-01-21,4.4462,4.4554,4.396,4.405,221411,0
2011-01-24,4.4006,4.451,4.4006,4.4326,167538,0
2011-01-25,4.4141,4.4416,4.405,4.4372,181860,0
2011-01-26,4.4462,4.5061,4.4462,4.4832,129648,0
2011-01-27,4.5018,4.5429,4.4832,4.5384,159540,0
2011-01-28,4.5199,4.5243,4.405,4.4141,149123,0
2011-01-31,4.443,4.4527,4.3798,4.4284,150799,0
2011-02-01,4.4603,4.5199,4.4603,4.5153,259927,0
2011-02-02,4.5061,4.5337,4.4787,4.5243,168472,0
2011-02-03,4.5096,4.5283,4.4912,4.519,198612,0
2011-02-04,4.5199,4.5384,4.497,4.5243,139761,0
2011-02-07,4.5199,4.5889,4.5199,4.5753,147222,0
2011-02-08,4.5753,4.5935,4.5568,4.5799,150644,0
2011-02-09,4.5799,4.5799,4.5337,4.5429,129154,0
2011-02-10,4.4865,4.5702,4.4865,4.5611,136876,0
2011-02-11,4.5377,4.5935,4.5237,4.5935,206485,0
2011-02-14,4.6027,4.6257,4.5889,4.6257,131656,0
2011-02-15,4.598,4.6211,4.5843,4.5889,145348,0
2011-02-16,4.6214,4.6587,4.6214,4.6495,226334,0
2011-02-18,4.682,4.7191,4.6728,4.682,143337,0
2011-02-22,4.6446,4.668,4.5377,4.5423,198695,0
2011-02-23,4.5614,4.5753,4.4554,4.5018,238936,0
2011-02-24,4.4957,4.533,4.454,4.5052,230446,0
2011-02-25,4.5469,4.6168,4.5469,4.6168,246310,0
2011-02-28,4.6405,4.6642,4.598,4.6358,208306,0
2011-03-01,4.668,4.668,4.5611,4.5611,153058,0
2011-03-02,4.5842,4.6122,4.5702,4.5935,145492,0
2011-03-03,4.654,4.6867,4.6446,4.6728,66994,0
2011-03-04,4.6495,4.654,4.6214,4.6446,102048,0
2011-03-07,4.6353,4.6728,4.5423,4.5797,224072,0
2011-03-08,4.5889,4.6401,4.5377,4.6214,125649,0
2011-03-09,4.6122,4.6401,4.598,4.6214,148527,0
2011-03-10,4.5611,4.5611,4.5052,4.5144,183504,0
2011-03-11,4.4957,4.5565,4.4865,4.5377,115202,0
2011-03-14,4.477,4.519,4.4492,4.5005,206119,0
2011-03-15,4.3282,4.477,4.3237,4.454,263070,0
2011-03-16,4.454,4.4678,4.3516,4.4121,97362,0
2011-03-17,4.4616,4.4803,4.4237,4.4283,125889,0
2011-03-18,4.4957,4.4957,4.454,4.4726,122079,0
2011-03-21,4.519,4.5749,4.519,4.5749,116561,0
2011-03-22,4.5842,4.5889,4.5611,4.5842,84372,0
2011-03-23,4.5749,4.6168,4.5469,4.6122,121121,0
2011-03-24,4.6306,4.668,4.6168,4.654,556546,0
2011-03-25,4.6773,4.7191,4.6495,4.6867,171573,0
2011-03-28,4.696,4.7191,4.668,4.6913,493471,0
2011-03-29,4.6867,4.7191,4.668,4.7145,131970,0
2011-03-30,4.7376,4.7563,4.7285,4.747,82982,0
2011-03-31,4.7452,4.7792,4.7257,4.7648,144005,0
2011-04-01,4.7891,4.8261,4.7751,4.7796,110933,0
2011-04-04,4.7937,4.8216,4.7937,4.8216,129064,0
2011-04-05,4.8356,4.8402,4.7613,4.8308,471188,0
2011-04-06,4.845,4.8633,4.8216,4.8356,301093,0
2011-04-07,4.8496,4.8726,4.8076,4.8261,178926,0
2011-04-08,4.8496,4.8542,4.7563,4.7844,169518,0
2011-04-11,4.7983,4.7983,4.7238,4.7333,99201,0
2011-04-12,4.683,4.7208,4.6597,4.6783,121142,0
2011-04-13,4.6867,4.6913,4.6401,4.6773,129371,0
2011-04-14,4.6353,4.6913,4.6122,4.6773,131623,0
2011-04-15,4.6773,4.7099,4.6633,4.696,109273,0
2011-04-18,4.6306,4.6306,4.5889,4.626,138167,0
2011-04-19,4.654,4.6728,4.6028,4.6306,134422,0
2011-04-20,4.6867,4.7191,4.682,4.7191,117117,0
2011-04-21,4.7333,4.747,4.7099,4.747,120164,0
2011-04-25,4.7333,4.7333,4.7007,4.7238,78491,0
2011-04-26,4.7238,4.7844,4.7238,4.7796,156053,0
2011-04-27,4.7891,4.7937,4.747,4.7891,116438,0
2011-04-28,4.7704,4.7937,4.7613,4.7844,121694,0
2011-04-29,4.8036,4.8134,4.7891,4.7938,112164,0
2011-05-02,4.8261,4.8261,4.7519,4.7751,209973,0
2011-05-03,4.7681,4.7681,4.6783,4.7067,98589,0
2011-05-04,4.6913,4.7051,4.6306,4.6633,85361,0
2011-05-05,4.6405,4.6689,4.5887,4.617,118367,0
2011-05-06,4.6495,4.668,4.598,4.6168,109502,0
2011-05-09,4.626,4.654,4.6122,4.6495,102287,0
2011-05-10,4.668,4.7191,4.668,4.7191,120442,0
2011-05-11,4.7114,4.7114,4.6549,4.6877,144185,0
2011-05-12,4.6728,4.7238,4.6306,4.7191,100669,0
2011-05-13,4.7255,4.7398,4.6549,4.6597,123920,0
2011-05-16,4.6306,4.6867,4.6122,4.6168,84113,0
2011-05-17,4.5889,4.6074,4.5658,4.5935,118976,0
2011-05-18,4.6028,4.6214,4.5611,4.6122,236594,0
2011-05-19,4.6168,4.6306,4.5658,4.6074,118166,0
2011-05-20,4.617,4.617,4.5698,4.5839,62096,0
2011-05-23,4.5469,4.5469,4.5144,4.5237,106943,0
2011-05-24,4.5369,4.5653,4.5038,4.5275,64613,0
2011-05-25,4.518,4.5747,4.5133,4.5698,74170,0
2011-05-26,4.5653,4.6265,4.5369,4.6076,92694,0
2011-05-27,4.6123,4.6501,4.6029,4.6501,132273,0
2011-05-31,4.6764,4.7004,4.638,4.7004,144756,0
2011-06-01,4.6877,4.6877,4.5934,4.598,206483,0
2011-06-02,4.6123,4.617,4.5839,4.6029,152264,0
2011-06-03,4.5512,4.5887,4.5322,4.5512,129627,0
2011-06-06,4.5558,4.5558,4.4803,4.4989,166542,0
2011-06-07,4.5038,4.5088,4.4709,4.4849,124771,0
2011-06-08,4.4662,4.4756,4.4189,4.4237,96635,0
2011-06-09,4.4378,4.4849,4.4331,4.4378,102224,0
2011-06-10,4.4378,4.4378,4.372,4.3954,142976,0
2011-06-13,4.4002,4.4096,4.3386,4.3577,110193,0
2011-06-14,4.4096,4.4331,4.3671,4.4189,144974,0
2011-06-15,4.3954,4.4189,4.3529,4.3625,104391,0
2011-06-16,4.36,4.5088,4.3123,4.365,295903,0
2011-06-17,4.4189,4.4472,4.3766,4.4096,82899,0
2011-06-20,4.3954,4.4331,4.3954,4.4237,106933,0
2011-06-21,4.4331,4.5038,4.4331,4.4989,90967,0
2011-06-22,4.4803,4.5369,4.4616,4.4756,141157,0
2011-06-23,4.4378,4.4896,4.3766,4.4896,102684,0
2011-06-24,4.4803,4.4803,4.4096,4.4425,82389,0
2011-06-27,4.452,4.5133,4.452,4.5038,109654,0
2011-06-28,4.5322,4.5839,4.5322,4.5794,48706,0
2011-06-29,4.598,4.6265,4.5747,4.6265,79833,0
2011-06-30,4.6282,4.6574,4.6087,4.6477,88042,0
2011-07-01,4.6405,4.7067,4.6405,4.6783,93106,0
2011-07-05,4.683,4.7067,4.6642,4.683,52760,0
2011-07-06,4.6907,4.7243,4.6667,4.7243,118835,0
2011-07-07,4.7255,4.8106,4.7255,4.7963,131426,0
2011-07-08,4.7632,4.7822,4.7255,4.7632,147264,0
2011-07-11,4.7444,4.7444,4.6736,4.6877,132755,0
2011-07-12,4.6783,4.7302,4.6783,4.683,89414,0
2011-07-13,4.7018,4.7632,4.6972,4.7067,120202,0
2011-07-14,4.7349,4.7632,4.6597,4.683,81849,0
2011-07-15,4.6925,4.7067,4.6689,4.7067,24634,0
2011-07-18,4.7067,4.7067,4.6029,4.6501,109811,0
2011-07-19,4.6907,4.729,4.6907,4.7193,119764,0
2011-07-20,4.7398,4.7632,4.7114,4.7349,74876,0
2011-07-21,4.7681,4.7963,4.7444,4.7963,132092,0
2011-07-22,4.8009,4.8106,4.7725,4.8057,89939,0
2011-07-25,4.7349,4.7681,4.716,4.7349,190386,0
2011-07-26,4.7337,4.7337,4.6953,4.6953,143558,0
2011-07-27,4.683,4.683,4.5747,4.5747,181582,0
2011-07-28,4.5997,4.614,4.5566,4.5566,146895,0
2011-07-29,4.5064,4.5747,4.4137,4.4968,581471,0
2011-08-01,4.5653,4.5653,4.4472,4.518,256181,0
2011-08-02,4.5181,4.5566,4.4128,4.4128,311659,0
2011-08-03,4.4189,4.452,4.3012,4.452,422691,0
2011-08-04,4.3745,4.3887,4.2068,4.2354,426045,0
2011-08-05,4.287,4.2963,4.0935,4.1596,516222,0
2011-08-08,3.9992,4.0369,3.7539,3.7634,385137,0
2011-08-09,3.8436,4.0418,3.7257,4.0369,339841,0
2011-08-10,3.9568,4.0133,3.8627,3.8767,246756,0
2011-08-11,3.9144,4.1029,3.8908,4.0652,186960,0
2011-08-12,4.0822,4.1013,3.9913,4.0391,163260,0
2011-08-15,4.1077,4.1501,4.0795,4.1501,222815,0
2011-08-16,4.1172,4.1172,4.0463,4.0605,59611,0
2011-08-17,4.0983,4.1123,3.9992,4.0463,116437,0
2011-08-18,3.9568,3.9568,3.82,3.8483,188204,0
2011-08-19,3.7756,3.8954,3.7756,3.7756,186464,0
2011-08-22,3.8908,3.8908,3.7823,3.8058,288853,0
2011-08-23,3.82,3.9662,3.8151,3.9662,130692,0
2011-08-24,3.9662,4.0275,3.9522,4.0275,77787,0
2011-08-25,4.0652,4.0652,3.919,3.9427,230183,0
2011-08-26,3.9051,4.015,3.8427,4.015,136522,0
2011-08-29,4.0582,4.1876,4.0391,4.178,207434,0
2011-08-30,4.1637,4.2308,4.13,4.2118,186320,0
2011-08-31,4.2336,4.2579,4.1703,4.2043,365365,0
2011-09-01,4.2308,4.2404,4.1205,4.1445,296527,0
2011-09-02,4.029,4.0729,3.9899,4.0096,297684,0
2011-09-06,3.8858,3.9576,3.8475,3.9576,158258,0
2011-09-07,4.0008,4.0822,3.9913,4.0726,112509,0
2011-09-08,4.0341,4.0677,4.0008,4.0104,55515,0
2011-09-09,3.9817,3.9817,3.8666,3.9145,75492,0
2011-09-12,3.8714,3.9097,3.8091,3.8954,162776,0
2011-09-13,3.9097,3.948,3.8858,3.9242,124243,0
2011-09-14,3.9432,4.0535,3.9338,4.0056,78939,0
2011-09-15,4.0391,4.0726,4.0008,4.0726,60223,0
2011-09-16,4.0677,4.0918,4.0246,4.0822,83848,0
2011-09-19,4.0246,4.0391,3.9626,4.015,98082,0
2011-09-20,4.015,4.0487,3.953,3.9576,158185,0
2011-09-21,3.9432,3.9673,3.8283,3.8331,89956,0
2011-09-22,3.737,3.7612,3.6606,3.718,357284,0
2011-09-23,3.718,3.7467,3.6844,3.742,99382,0
2011-09-26,3.7661,3.7997,3.7133,3.7803,87073,0
2011-09-27,3.8427,3.9097,3.7948,3.8186,96837,0
2011-09-28,3.8331,3.857,3.6989,3.6989,128349,0
2011-09-29,3.742,3.7852,3.6702,3.737,136628,0
2011-09-30,3.6946,3.749,3.66,3.66,153110,0
2011-10-03,3.6509,3.6653,3.4975,3.4975,197444,0
2011-10-04,3.4211,3.5696,3.3635,3.536,508551,0
2011-10-05,3.6127,3.6749,3.5743,3.6653,232012,0
2011-10-06,3.6796,3.737,3.6702,3.7276,163131,0
2011-10-07,3.7516,3.7516,3.6127,3.6462,79211,0
2011-10-10,3.7133,3.7948,3.6941,3.7948,119791,0
2011-10-11,3.7708,3.8283,3.742,3.8043,149013,0
2011-10-12,3.8331,3.9051,3.814,3.8714,132683,0
2011-10-13,3.857,3.8905,3.8091,3.881,33848,0
2011-10-14,3.9287,3.9768,3.9051,3.9626,121151,0
2011-10-17,3.948,3.948,3.814,3.8283,103091,0
2011-10-18,3.8427,3.953,3.7899,3.9192,125054,0
2011-10-19,3.9287,3.9576,3.8523,3.857,95003,0
2011-10-20,3.8714,3.8858,3.7708,3.8714,156709,0
2011-10-21,3.9002,3.953,3.8905,3.9192,51870,0
2011-10-24,3.948,4.0677,3.948,4.0535,183630,0
2011-10-25,4.029,4.0387,3.9558,3.9705,118304,0
2011-10-26,4.015,4.0246,3.9338,4.015,84186,0
2011-10-27,4.1491,4.2499,4.1348,4.2308,246861,0
2011-10-28,4.2453,4.2739,4.2118,4.2165,115355,0
2011-10-31,4.1639,4.1935,4.0997,4.1146,112542,0
2011-11-01,3.9949,4.0435,3.9217,3.9755,145546,0
2011-11-02,4.0437,4.0726,3.9959,4.0487,95977,0
2011-11-03,4.1265,4.2336,4.0679,4.2239,188183,0
2011-11-04,4.1898,4.2043,4.1457,4.1703,90878,0
2011-11-07,4.1637,4.1637,4.0726,4.1013,158837,0
2011-11-08,4.1397,4.2739,4.0822,4.2692,326224,0
2011-11-09,4.141,4.1654,4.0337,4.0729,159986,0
2011-11-10,4.1361,4.1361,4.0143,4.0631,133156,0
2011-11-11,4.1216,4.1703,4.0826,4.102,110702,0
2011-11-14,4.0629,4.1156,4.0246,4.0246,72119,0
2011-11-15,4.0008,4.1013,3.9862,4.0629,88919,0
2011-11-16,4.0391,4.1397,4.0391,4.0677,80050,0
2011-11-17,4.0677,4.0918,3.9913,4.0199,37634,0
2011-11-18,4.029,4.0679,3.9949,4.0435,108766,0
2011-11-21,3.9768,4.0104,3.9385,3.9768,65276,0
2011-11-22,3.9432,3.9768,3.9242,3.9432,60121,0
2011-11-23,3.9192,3.9192,3.7899,3.8043,200574,0
2011-11-25,3.7951,3.8194,3.7319,3.7416,84668,0
2011-11-28,3.8098,3.8781,3.7902,3.8437,307496,0
2011-11-29,3.8534,3.8781,3.8437,3.873,174822,0
2011-11-30,3.9829,4.0329,3.9829,4.0329,124515,0
2011-12-01,4.0387,4.0924,4.0387,4.0582,99760,0
2011-12-02,4.1168,4.1265,4.0826,4.0924,250609,0
2011-12-05,4.1654,4.1849,4.1265,4.1457,69511,0
2011-12-06,4.1508,4.209,4.1361,4.209,319841,0
2011-12-07,4.1947,4.214,4.102,4.214,127097,0
2011-12-08,4.1898,4.2043,4.1069,4.1118,211006,0
2011-12-09,4.1118,4.2677,4.1118,4.2239,120747,0
2011-12-12,4.1898,4.1898,4.1118,4.1457,254499,0
2011-12-13,4.1556,4.1898,4.0631,4.0826,141114,0
2011-12-14,4.0582,4.0582,3.9801,4.0143,231889,0
2011-12-15,4.0631,4.0924,4.0241,4.0631,267278,0
2011-12-16,4.0924,4.1457,4.0875,4.1069,68308,0
2011-12-19,4.1313,4.141,4.029,4.0337,93683,0
2011-12-20,4.1168,4.1751,4.1168,4.1605,139753,0
2011-12-21,4.1605,4.1947,4.1168,4.1849,214091,0
2011-12-22,4.1898,4.2434,4.1898,4.2434,138242,0
2011-12-23,4.2434,4.2628,4.2189,4.2579,213947,0
2011-12-27,4.2579,4.3019,4.2287,4.2969,269816,0
2011-12-28,4.2969,4.2969,4.2043,4.2239,303419,0
2011-12-29,4.2287,4.2774,4.2287,4.2628,159113,0
2011-12-30,4.2538,4.3139,4.2186,4.2738,190278,0
2012-01-03,4.3408,4.3458,4.3066,4.3165,152184,0
2012-01-04,4.3019,4.3165,4.2872,4.3066,117295,0
2012-01-05,4.3066,4.3165,4.2482,4.3117,192252,0
2012-01-06,4.3019,4.3458,4.2872,4.3213,52429,0
2012-01-09,4.3165,4.3213,4.2823,4.3019,100378,0
2012-01-10,4.3262,4.3701,4.3262,4.3505,111231,0
2012-01-11,4.3505,4.3505,4.3213,4.336,97279,0
2012-01-12,4.3505,4.3751,4.336,4.3408,106587,0
2012-01-13,4.3262,4.3458,4.3066,4.3213,149192,0
2012-01-17,4.3468,4.3516,4.2972,4.2972,92281,0
2012-01-18,4.3117,4.3653,4.2872,4.3653,99309,0
2012-01-19,4.3555,4.409,4.3555,4.409,109555,0
2012-01-20,4.409,4.4284,4.3847,4.4187,102614,0
2012-01-23,4.4334,4.4527,4.3993,4.4235,215804,0
2012-01-24,4.4042,4.4577,4.3847,4.438,74242,0
2012-01-25,4.4527,4.4673,4.4334,4.4625,155108,0
2012-01-26,4.482,4.482,4.4187,4.4187,78422,0
2012-01-27,4.409,4.4481,4.3993,4.4235,143715,0
2012-01-30,4.3944,4.4625,4.3944,4.4527,98592,0
2012-01-31,4.4702,4.48,4.4503,4.4652,71963,0
2012-02-01,4.4723,4.5261,4.4723,4.5064,206028,0
2012-02-02,4.5162,4.5553,4.5064,4.5307,58755,0
2012-02-03,4.5453,4.643,4.5453,4.6186,189753,0
2012-02-06,4.6233,4.6525,4.6233,4.643,102652,0
2012-02-07,4.653,4.6728,4.6382,4.6728,97514,0
2012-02-08,4.6678,4.712,4.653,4.6875,202152,0
2012-02-09,4.7023,4.7023,4.653,4.653,104614,0
2012-02-10,4.6282,4.6431,4.6085,4.6085,115717,0
2012-02-13,4.6722,4.6722,4.6136,4.6623,222253,0
2012-02-14,4.638,4.6672,4.6186,4.6282,127764,0
2012-02-15,4.653,4.6728,4.6034,4.6233,75374,0
2012-02-16,4.6333,4.6722,4.6282,4.6672,177456,0
2012-02-17,4.6678,4.7023,4.6678,4.6824,74557,0
2012-02-21,4.7014,4.7063,4.638,4.643,117001,0
2012-02-22,4.6431,4.6728,4.6282,4.6382,73543,0
2012-02-23,4.6382,4.6824,4.6184,4.6824,131886,0
2012-02-24,4.6924,4.7172,4.6824,4.7023,103188,0
2012-02-27,4.6775,4.712,4.6431,4.6973,75926,0
2012-02-28,4.6824,4.712,4.6479,4.6824,102707,0
2012-02-29,4.7003,4.7051,4.6149,4.6149,102659,0
2012-03-01,4.6134,4.6629,4.6134,4.6282,76615,0
2012-03-02,4.6233,4.6334,4.559,4.5737,183356,0
2012-03-05,4.5492,4.5492,4.4997,4.5294,103529,0
2012-03-06,4.4898,4.4898,4.4159,4.4258,197124,0
2012-03-07,4.4552,4.4849,4.4407,4.4849,63040,0
2012-03-08,4.5048,4.5393,4.4898,4.5242,64079,0
2012-03-09,4.5294,4.6034,4.5195,4.5492,129864,0
2012-03-12,4.564,4.5838,4.5343,4.5393,93989,0
2012-03-13,4.5737,4.6134,4.559,4.5986,312472,0
2012-03-14,4.5838,4.6085,4.5737,4.5787,186075,0
2012-03-15,4.569,4.6282,4.559,4.6134,126068,0
2012-03-16,4.6034,4.6431,4.5787,4.6233,136389,0
2012-03-19,4.5936,4.6578,4.5737,4.6382,197994,0
2012-03-20,4.6134,4.6578,4.5737,4.6431,385227,0
2012-03-21,4.6578,4.6629,4.6233,4.6479,217919,0
2012-03-22,4.6233,4.6233,4.5787,4.5936,180365,0
2012-03-23,4.6085,4.6678,4.5887,4.6629,126942,0
2012-03-26,4.6728,4.7716,4.6728,4.7665,191495,0
2012-03-27,4.7617,4.7716,4.7369,4.7517,112696,0
2012-03-28,4.727,4.7617,4.7023,4.7318,144352,0
2012-03-29,4.712,4.7172,4.6678,4.7023,53982,0
2012-03-30,4.7204,4.7353,4.6501,4.6501,170854,0
2012-04-02,4.653,4.7466,4.6431,4.7318,99459,0
2012-04-03,4.7466,4.7813,4.727,4.7418,159316,0
2012-04-04,4.7074,4.7074,4.6282,4.6479,64940,0
2012-04-05,4.6382,4.6678,4.6034,4.6233,114994,0
2012-04-09,4.559,4.5737,4.5144,4.5541,86603,0
2012-04-10,4.5541,4.559,4.4503,4.4849,55805,0
2012-04-11,4.5195,4.564,4.5096,4.5393,110312,0
2012-04-12,4.5294,4.6134,4.5294,4.5787,69397,0
2012-04-13,4.5838,4.5838,4.5048,4.5393,61370,0
2012-04-16,4.569,4.5737,4.5294,4.5492,60160,0
2012-04-17,4.5799,4.67,4.5799,4.6399,127843,0
2012-04-18,4.5936,4.6134,4.5737,4.6034,138123,0
2012-04-19,4.6034,4.6233,4.564,4.5737,75024,0
2012-04-20,4.5838,4.6233,4.559,4.5986,54421,0
2012-04-23,4.5195,4.5393,4.4997,4.5343,94679,0
2012-04-24,4.5195,4.559,4.4949,4.5492,65556,0
2012-04-25,4.6282,4.6382,4.564,4.5887,179438,0
2012-04-26,4.5541,4.6184,4.5541,4.6184,98817,0
2012-04-27,4.6184,4.6629,4.5887,4.6334,74978,0
2012-04-30,4.6501,4.6649,4.6399,4.6551,81196,0
2012-05-01,4.6551,4.7051,4.6301,4.6449,182465,0
2012-05-02,4.6134,4.6629,4.6134,4.6479,85778,0
2012-05-03,4.6551,4.6601,4.6051,4.6051,52907,0
2012-05-04,4.5986,4.5986,4.4898,4.4949,66374,0
2012-05-07,4.4603,4.5048,4.4603,4.4949,96613,0
2012-05-08,4.4752,4.5048,4.4208,4.4997,109542,0
2012-05-09,4.4544,4.4995,4.4493,4.4645,74822,0
2012-05-10,4.4995,4.5244,4.4544,4.4645,148452,0
2012-05-11,4.4544,4.4796,4.4493,4.4544,35946,0
2012-05-14,4.4355,4.4407,4.3962,4.406,75477,0
2012-05-15,4.4159,4.4407,4.3812,4.3812,114561,0
2012-05-16,4.4011,4.4208,4.3123,4.3319,172492,0
2012-05-17,4.3319,4.3319,4.228,4.228,121330,0
2012-05-18,4.2387,4.2437,4.1935,4.1935,82910,0
2012-05-21,4.223,4.2676,4.1935,4.2627,57966,0
2012-05-22,4.2676,4.3072,4.233,4.2478,182978,0
2012-05-23,4.228,4.2923,4.1787,4.2825,66365,0
2012-05-24,4.2923,4.3171,4.2576,4.2972,73294,0
2012-05-25,4.3189,4.3388,4.284,4.3388,79035,0
2012-05-29,4.3438,4.3843,4.3438,4.369,118018,0
2012-05-30,4.354,4.354,4.2989,4.309,100917,0
2012-05-31,4.3189,4.3239,4.2538,4.294,93776,0
2012-06-01,4.2336,4.2638,4.1784,4.1935,109440,0
2012-06-04,4.2336,4.2336,4.1383,4.1935,100306,0
2012-06-05,4.2035,4.2336,4.2035,4.2336,53775,0
2012-06-06,4.2638,4.3139,4.2638,4.2989,53187,0
2012-06-07,4.369,4.369,4.3039,4.3239,79615,0
2012-06-08,4.2889,4.3288,4.279,4.3288,74412,0
2012-06-11,4.354,4.354,4.294,4.294,48084,0
2012-06-12,4.2889,4.3288,4.279,4.3288,125930,0
2012-06-13,4.3338,4.3491,4.2889,4.3189,78612,0
2012-06-14,4.3189,4.3491,4.294,4.3189,61735,0
2012-06-15,4.3139,4.3792,4.3139,4.3741,57170,0
2012-06-18,4.354,4.4043,4.3388,4.3943,95507,0
2012-06-19,4.4142,4.4696,4.4092,4.4343,103524,0
2012-06-20,4.4446,4.4845,4.4343,4.4446,77069,0
2012-06-21,4.4645,4.4645,4.3639,4.3741,84767,0
2012-06-22,4.4092,4.4142,4.3741,4.3993,63421,0
2012-06-25,4.3592,4.3741,4.3239,4.3639,51603,0
2012-06-26,4.3639,4.3892,4.3388,4.369,96238,0
2012-06-27,4.3993,4.4293,4.3792,4.4142,53195,0
2012-06-28,4.3741,4.4242,4.3639,4.4194,57303,0
2012-06-29,4.4796,4.5144,4.4696,4.4745,59424,0
2012-07-02,4.4946,4.5347,4.4594,4.5347,105729,0
2012-07-03,4.5347,4.6149,4.5295,4.61,90361,0
2012-07-05,4.6051,4.6301,4.5899,4.6149,86712,0
2012-07-06,4.5598,4.61,4.5598,4.6,54665,0
2012-07-09,4.5849,4.6199,4.5849,4.6149,96383,0
2012-07-10,4.6149,4.6301,4.5496,4.5648,68179,0
2012-07-11,4.5849,4.6051,4.5244,4.5396,72211,0
2012-07-12,4.4845,4.5697,4.4845,4.5548,110268,0
2012-07-13,4.5496,4.5799,4.5496,4.5748,107731,0
2012-07-16,4.5648,4.595,4.5447,4.5648,85122,0
2012-07-17,4.5697,4.5697,4.5144,4.5598,66300,0
2012-07-18,4.5548,4.6051,4.5447,4.5447,66350,0
2012-07-19,4.5548,4.5748,4.5447,4.5697,18546,0
2012-07-20,4.5447,4.5447,4.4845,4.4845,53141,0
2012-07-23,4.4043,4.4043,4.369,4.3792,76447,0
2012-07-24,4.3741,4.3792,4.3039,4.309,95752,0
2012-07-25,4.3288,4.3592,4.2889,4.309,113695,0
2012-07-26,4.3843,4.3943,4.3388,4.3892,103290,0
2012-07-27,4.3741,4.4493,4.3639,4.4446,96438,0
2012-07-30,4.4446,4.4493,4.3892,4.4092,105407,0
2012-07-31,4.3892,4.4092,4.3592,4.3792,89741,0
2012-08-01,4.4092,4.4142,4.3288,4.3388,65582,0
2012-08-02,4.294,4.309,4.2588,4.2738,122487,0
2012-08-03,4.3388,4.3943,4.3288,4.3741,89971,0
2012-08-06,4.3943,4.4493,4.3943,4.4242,84289,0
2012-08-07,4.4493,4.4645,4.4393,4.4446,84959,0
2012-08-08,4.4393,4.4594,4.4293,4.4393,57785,0
2012-08-09,4.4092,4.4493,4.4092,4.4493,50718,0
2012-08-10,4.4293,4.4645,4.3639,4.4645,65212,0
2012-08-13,4.4594,4.4594,4.3892,4.4293,73773,0
2012-08-14,4.4544,4.4594,4.4142,4.4293,59196,0
2012-08-15,4.4242,4.4242,4.4142,4.4242,48670,0
2012-08-16,4.4343,4.4745,4.4293,4.4645,196583,0
2012-08-17,4.4796,4.4845,4.4645,4.4845,154874,0
2012-08-20,4.4696,4.5144,4.4696,4.5144,157255,0
2012-08-21,4.5196,4.5396,4.4946,4.5047,143459,0
2012-08-22,4.4894,4.5047,4.4796,4.4946,57181,0
2012-08-23,4.4894,4.4946,4.4493,4.4544,112600,0
2012-08-24,4.4544,4.4845,4.4393,4.4745,105428,0
2012-08-27,4.4696,4.4796,4.4493,4.4696,129758,0
2012-08-28,4.4594,4.4845,4.4594,4.4845,52799,0
2012-08-29,4.4696,4.5096,4.4696,4.5047,64454,0
2012-08-30,4.4946,4.4946,4.4745,4.4894,72161,0
2012-08-31,4.5144,4.5144,4.4544,4.4995,80178,0
2012-09-04,4.5048,4.576,4.4588,4.5147,170062,0
2012-09-05,4.5096,4.525,4.4995,4.4995,103136,0
2012-09-06,4.5198,4.5961,4.5198,4.5861,108310,0
2012-09-07,4.5861,4.6266,4.576,4.6216,116744,0
2012-09-10,4.6165,4.6266,4.6012,4.6012,96816,0
2012-09-11,4.6012,4.6368,4.5861,4.6316,108122,0
2012-09-12,4.6622,4.6725,4.6471,4.6622,154908,0
2012-09-13,4.6622,4.7384,4.657,4.7029,162482,0
2012-09-14,4.7334,4.7689,4.7334,4.7487,226362,0
2012-09-17,4.7384,4.7639,4.7334,4.7639,122930,0
2012-09-18,4.7588,4.7689,4.7283,4.7689,77983,0
2012-09-19,4.7742,4.7742,4.7588,4.7588,36998,0
2012-09-20,4.7436,4.7487,4.7079,4.7384,131559,0
2012-09-21,4.7792,4.7894,4.7487,4.7742,171216,0
2012-09-24,4.7639,4.7995,4.7538,4.7943,192655,0
2012-09-25,4.7943,4.8301,4.7487,4.7639,201424,0
2012-09-26,4.7639,4.8096,4.7283,4.7792,313010,0
2012-09-27,4.8096,4.8553,4.7742,4.8553,309686,0
2012-09-28,4.8301,4.8351,4.7843,4.8046,144534,0
2012-10-01,4.8046,4.8351,4.7792,4.7843,176945,0
2012-10-02,4.7943,4.8046,4.7689,4.7792,278638,0
2012-10-03,4.7792,4.7943,4.7639,4.7792,251722,0
2012-10-04,4.7843,4.7894,4.7487,4.7894,79204,0
2012-10-05,4.8046,4.8351,4.7588,4.7689,111927,0
2012-10-08,4.7588,4.7792,4.7384,4.7742,119653,0
2012-10-09,4.7588,4.7588,4.7029,4.7131,105969,0
2012-10-10,4.6979,4.6979,4.6622,4.6674,111824,0
2012-10-11,4.6927,4.7181,4.6774,4.6927,123252,0
2012-10-12,4.6876,4.7029,4.657,4.657,117107,0
2012-10-15,4.6876,4.6876,4.652,4.6824,71371,0
2012-10-16,4.6876,4.7131,4.6824,4.7079,54945,0
2012-10-17,4.7131,4.7588,4.7131,4.7538,103699,0
2012-10-18,4.7334,4.7742,4.7283,4.7384,154913,0
2012-10-19,4.7283,4.7283,4.6216,4.6471,236426,0
2012-10-22,4.6266,4.6418,4.6063,4.6418,116056,0
2012-10-23,4.6012,4.6216,4.5658,4.6165,114224,0
2012-10-24,4.6165,4.6266,4.5861,4.5911,64739,0
2012-10-25,4.6368,4.6368,4.5961,4.6165,93605,0
2012-10-26,4.6216,4.6316,4.576,4.6063,84116,0
2012-10-31,4.6316,4.6316,4.5961,4.6316,126188,0
2012-11-01,4.6316,4.7029,4.6316,4.6876,146002,0
2012-11-02,4.6979,4.7029,4.6674,4.6725,107203,0
2012-11-05,4.6622,4.6774,4.6368,4.6622,100099,0
2012-11-06,4.6824,4.7079,4.6824,4.7029,84286,0
2012-11-07,4.657,4.657,4.581,4.5911,143146,0
2012-11-08,4.5911,4.6012,4.5401,4.5504,170635,0
2012-11-09,4.5147,4.5453,4.4385,4.5198,274861,0
2012-11-12,4.5198,4.5401,4.4995,4.5096,61612,0
2012-11-13,4.4894,4.5401,4.4793,4.4894,108388,0
2012-11-14,4.4843,4.4995,4.3877,4.3877,224247,0
2012-11-15,4.3625,4.3774,4.2758,4.3269,229940,0
2012-11-16,4.3063,4.3877,4.2961,4.3723,96574,0
2012-11-19,4.4131,4.4894,4.3977,4.4488,104347,0
2012-11-20,4.4437,4.4793,4.4234,4.4488,92890,0
2012-11-21,4.4692,4.4946,4.454,4.4843,95660,0
2012-11-23,4.5048,4.5911,4.5048,4.5658,68463,0
2012-11-26,4.5554,4.5554,4.5048,4.5198,121869,0
2012-11-27,4.5352,4.581,4.5352,4.5607,149804,0
2012-11-28,4.5401,4.6418,4.5147,4.6316,96231,0
2012-11-29,4.6674,4.6725,4.6418,4.6674,80599,0
2012-11-30,4.6824,4.6927,4.6165,4.6418,100571,0
2012-12-03,4.6674,4.6774,4.6316,4.6622,55565,0
2012-12-04,4.6622,4.6982,4.6469,4.6982,142004,0
2012-12-05,4.7033,4.7033,4.6518,4.6675,84933,0
2012-12-06,4.6469,4.6827,4.6003,4.6827,158512,0
2012-12-07,4.6932,4.6982,4.621,4.6675,145780,0
2012-12-10,4.6726,4.6726,4.6416,4.657,126036,0
2012-12-11,4.6827,4.7085,4.657,4.7085,120221,0
2012-12-12,4.7085,4.7138,4.6726,4.688,146362,0
2012-12-13,4.6932,4.7033,4.6675,4.688,117079,0
2012-12-14,4.6932,4.6982,4.6622,4.688,143348,0
2012-12-17,4.688,4.7293,4.688,4.7242,312889,0
2012-12-18,4.7397,4.7912,4.7397,4.7912,130205,0
2012-12-19,4.7862,4.8375,4.7862,4.8221,102791,0
2012-12-20,4.8427,4.8581,4.8221,4.8581,118645,0
2012-12-21,4.7448,4.8221,4.7448,4.8117,232757,0
2012-12-24,4.8221,4.8375,4.7912,4.8167,66777,0
2012-12-26,4.8375,4.8375,4.7654,4.7912,122420,0
2012-12-27,4.7706,4.8117,4.719,4.7654,220078,0
2012-12-28,4.7499,4.7706,4.7397,4.7397,110520,0
2012-12-31,4.7654,4.8737,4.7344,4.8737,159371,0
2013-01-02,4.9614,5.0285,4.9614,5.0285,102693,0
2013-01-03,5.0285,5.0645,5.0078,5.0181,93113,0
2013-01-04,5.049,5.0901,5.0386,5.0595,165930,0
2013-01-07,5.0438,5.0645,5.0285,5.049,136767,0
2013-01-08,5.0595,5.08,5.0386,5.0541,70382,0
2013-01-09,5.08,5.116,5.0696,5.1057,212875,0
2013-01-10,5.1057,5.1316,5.0852,5.1212,127719,0
2013-01-11,5.1316,5.1316,5.1057,5.1212,110153,0
2013-01-14,5.1418,5.1418,5.116,5.1367,39436,0
2013-01-15,5.1316,5.1574,5.1212,5.1367,113864,0
2013-01-16,5.1108,5.1468,5.0901,5.116,106905,0
2013-01-17,5.1263,5.1779,5.1263,5.1522,220589,0
2013-01-18,5.1367,5.1833,5.1263,5.1522,144966,0
2013-01-22,5.1522,5.1987,5.1522,5.1883,246363,0
2013-01-23,5.209,5.209,5.1833,5.1987,133788,0
2013-01-24,5.1987,5.2501,5.1987,5.2295,150799,0
2013-01-25,5.2347,5.2501,5.2295,5.2451,118842,0
2013-01-28,5.2451,5.2553,5.2245,5.2501,93973,0
2013-01-29,5.2501,5.2759,5.2295,5.2605,160871,0
2013-01-30,5.2656,5.2708,5.2192,5.2245,112598,0
2013-01-31,5.2142,5.2605,5.209,5.2501,124285,0
2013-02-01,5.2605,5.3018,5.2295,5.2812,146063,0
2013-02-04,5.2812,5.2812,5.2347,5.2451,75675,0
2013-02-05,5.2708,5.3018,5.2605,5.2914,109953,0
2013-02-06,5.2863,5.312,5.2759,5.312,100497,0
2013-02-07,5.3275,5.3326,5.2759,5.3223,91789,0
2013-02-08,5.3223,5.3379,5.3069,5.3223,75572,0
2013-02-11,5.3379,5.3379,5.3018,5.3172,106691,0
2013-02-12,5.3326,5.343,5.3172,5.3275,220871,0
2013-02-13,5.3379,5.3584,5.3379,5.3533,120777,0
2013-02-14,5.343,5.3739,5.343,5.3739,129103,0
2013-02-15,5.3688,5.3845,5.3533,5.3637,69118,0
2013-02-19,5.3793,5.3998,5.3739,5.3845,106827,0
2013-02-20,5.4049,5.4049,5.3379,5.3379,125532,0
2013-02-21,5.3275,5.343,5.2656,5.3379,138607,0
2013-02-22,5.3637,5.3947,5.3637,5.3739,145098,0
2013-02-25,5.3845,5.4049,5.2656,5.2914,193588,0
2013-02-26,5.3326,5.3326,5.2605,5.3018,141935,0
2013-02-27,5.2812,5.3326,5.2812,5.3275,125745,0
2013-02-28,5.3018,5.3845,5.3018,5.3688,178652,0
2013-03-01,5.312,5.3688,5.312,5.3584,126704,0
2013-03-04,5.3638,5.3848,5.3427,5.3638,263432,0
2013-03-05,5.4106,5.4106,5.3794,5.3951,131604,0
2013-03-06,5.4106,5.4368,5.4053,5.4159,165833,0
2013-03-07,5.4002,5.4422,5.4002,5.4317,99787,0
2013-03-08,5.4527,5.4785,5.421,5.4681,126894,0
2013-03-11,5.4681,5.5153,5.4681,5.5153,108563,0
2013-03-12,5.5204,5.536,5.484,5.5047,82953,0
2013-03-13,5.5256,5.5412,5.51,5.536,97652,0
2013-03-14,5.536,5.5517,5.4733,5.5412,72154,0
2013-03-15,5.536,5.5831,5.5256,5.5673,130118,0
2013-03-18,5.5256,5.5673,5.5153,5.5622,104032,0
2013-03-19,5.5673,5.5831,5.4785,5.51,200381,0
2013-03-20,5.536,5.5622,5.5256,5.557,65841,0
2013-03-21,5.5412,5.5989,5.5412,5.5831,158308,0
2013-03-22,5.6089,5.6142,5.5622,5.5726,117142,0
2013-03-25,5.6089,5.6194,5.5517,5.5622,109550,0
2013-03-26,5.5936,5.6194,5.5673,5.5989,84524,0
2013-03-27,5.557,5.6089,5.536,5.6089,102203,0
2013-03-28,5.6142,5.6142,5.5779,5.5884,66345,0
2013-04-01,5.5831,5.5936,5.5256,5.5309,204208,0
2013-04-02,5.5726,5.5726,5.484,5.484,215772,0
2013-04-03,5.4943,5.5153,5.3691,5.4053,200741,0
2013-04-04,5.4159,5.4159,5.3584,5.4159,116560,0
2013-04-05,5.3638,5.4002,5.3008,5.4002,141280,0
2013-04-08,5.4106,5.4106,5.3323,5.4053,88067,0
2013-04-09,5.4053,5.4422,5.3848,5.3951,150654,0
2013-04-10,5.3951,5.4943,5.3951,5.463,261318,0
2013-04-11,5.4578,5.5204,5.4578,5.4943,186596,0
2013-04-12,5.4785,5.4995,5.4422,5.4943,100326,0
2013-04-15,5.4527,5.4527,5.3376,5.3638,329620,0
2013-04-16,5.3794,5.3951,5.3167,5.3323,255356,0
2013-04-17,5.3167,5.3167,5.1913,5.2645,216316,0
2013-04-18,5.2696,5.2696,5.2017,5.2176,71695,0
2013-04-19,5.2227,5.2749,5.2176,5.2593,115914,0
2013-04-22,5.2645,5.2801,5.2227,5.2749,137072,0
2013-04-23,5.2958,5.3376,5.2905,5.3219,165772,0
2013-04-24,5.3479,5.4002,5.3271,5.3638,135413,0
2013-04-25,5.3848,5.4106,5.3691,5.3691,159453,0
2013-04-26,5.3584,5.4002,5.3479,5.3898,123615,0
2013-04-29,5.3898,5.421,5.3691,5.3691,129269,0
2013-04-30,5.3794,5.4473,5.3794,5.4422,111120,0
2013-05-01,5.4527,5.4527,5.3794,5.3848,163546,0
2013-05-02,5.4159,5.4159,5.3479,5.3848,231022,0
2013-05-03,5.4317,5.4943,5.4317,5.4785,142522,0
2013-05-06,5.4995,5.5936,5.4995,5.5622,158038,0
2013-05-07,5.5884,5.6039,5.536,5.536,91530,0
2013-05-08,5.5412,5.6142,5.5412,5.6142,59695,0
2013-05-09,5.5884,5.6142,5.5726,5.5726,70347,0
2013-05-10,5.5673,5.6194,5.5673,5.5989,115025,0
2013-05-13,5.6142,5.6615,5.6142,5.6407,66555,0
2013-05-14,5.6615,5.7132,5.6561,5.698,80585,0
2013-05-15,5.698,5.7448,5.6873,5.7238,93234,0
2013-05-16,5.7238,5.7602,5.7238,5.7602,83265,0
2013-05-17,5.7917,5.823,5.7712,5.823,149223,0
2013-05-20,5.823,5.823,5.7816,5.8026,113171,0
2013-05-21,5.823,5.8389,5.7712,5.7862,88294,0
2013-05-22,5.7973,5.8545,5.7087,5.7501,98095,0
2013-05-23,5.6768,5.74,5.6508,5.6927,111542,0
2013-05-24,5.6821,5.7238,5.6508,5.6873,106169,0
2013-05-28,5.7549,5.7917,5.719,5.7816,80433,0
2013-05-29,5.7712,5.8286,5.7346,5.8176,184379,0
2013-05-30,5.834,5.8912,5.834,5.8855,96579,0
2013-05-31,5.8833,5.8942,5.8084,5.8188,94019,0
2013-06-03,5.834,5.8488,5.7292,5.7816,100077,0
2013-06-04,5.8079,5.8446,5.7712,5.7862,79744,0
2013-06-05,5.8079,5.8286,5.719,5.7448,90737,0
2013-06-06,5.719,5.7501,5.7032,5.7346,83079,0
2013-06-07,5.7501,5.8599,5.7448,5.8599,154396,0
2013-06-10,5.8652,5.8967,5.8026,5.8855,81633,0
2013-06-11,5.823,5.8703,5.7917,5.8703,131473,0
2013-06-12,5.8973,5.8973,5.7171,5.7383,148792,0
2013-06-13,5.7383,5.8225,5.7383,5.8225,85616,0
2013-06-14,5.8225,5.8225,5.749,5.7646,54282,0
2013-06-17,5.7906,5.807,5.696,5.7219,149178,0
2013-06-18,5.7011,5.7809,5.7011,5.7809,102660,0
2013-06-19,5.7959,5.7959,5.7171,5.7219,89754,0
2013-06-20,5.6431,5.6691,5.5637,5.622,126071,0
2013-06-21,5.6691,5.6691,5.5637,5.6486,135125,0
2013-06-24,5.5899,5.622,5.4895,5.5266,155310,0
2013-06-25,5.5584,5.5953,5.5478,5.5953,31015,0
2013-06-26,5.638,5.6691,5.5847,5.6586,79309,0
2013-06-27,5.696,5.7809,5.6744,5.696,167553,0
2013-06-28,5.7117,5.749,5.6691,5.7171,71044,0
2013-07-01,5.7383,5.8014,5.7383,5.7539,73172,0
2013-07-02,5.7539,5.807,5.7438,5.7438,62326,0
2013-07-03,5.7383,5.7699,5.7062,5.7595,38308,0
2013-07-05,5.7906,5.8278,5.7906,5.8278,32549,0
2013-07-08,5.8335,5.8863,5.8335,5.8545,70666,0
2013-07-09,5.9022,5.9122,5.8545,5.9022,81424,0
2013-07-10,5.8758,5.9286,5.8703,5.9022,182201,0
2013-07-11,5.955,6.0186,5.955,6.0022,133719,0
2013-07-12,5.9973,6.071,5.9973,6.0501,111049,0
2013-07-15,6.0341,6.0655,6.0341,6.0555,99706,0
2013-07-16,6.0501,6.0501,5.9973,6.0341,75369,0
2013-07-17,6.0655,6.0765,6.0241,6.0451,56427,0
2013-07-18,6.0241,6.0765,6.0241,6.0396,100740,0
2013-07-19,6.0606,6.0606,6.0078,6.0396,76604,0
2013-07-22,6.0501,6.0819,6.0445,6.0655,110689,0
2013-07-23,6.0874,6.1293,6.0874,6.1139,66525,0
2013-07-24,6.1514,6.1514,6.0555,6.071,81540,0
2013-07-25,6.0555,6.0874,6.0555,6.0655,108524,0
2013-07-26,6.0606,6.1083,6.0396,6.1083,129536,0
2013-07-29,6.1193,6.1193,6.0341,6.0445,54597,0
2013-07-30,6.0555,6.0555,6.0133,6.0445,92324,0
2013-07-31,6.0819,6.1029,6.0291,6.0765,66397,0
2013-08-01,6.0765,6.1346,6.0765,6.1346,110942,0
2013-08-02,6.0974,6.1243,6.0924,6.1243,44084,0
2013-08-05,6.1346,6.1825,6.1139,6.1243,191099,0
2013-08-06,6.0974,6.1083,6.0501,6.071,100394,0
2013-08-07,6.0501,6.0924,6.0445,6.0819,93251,0
2013-08-08,6.1139,6.1562,6.0874,6.1514,58951,0
2013-08-09,6.1083,6.1293,6.0765,6.1139,54848,0
2013-08-12,6.0765,6.1243,6.0765,6.1029,49853,0
2013-08-13,6.1243,6.1346,6.0924,6.1139,88577,0
2013-08-14,6.1243,6.1562,6.1029,6.1139,55067,0
2013-08-15,6.0924,6.1193,6.0445,6.071,131603,0
2013-08-16,6.0396,6.0765,6.0133,6.0555,157062,0
2013-08-19,6.0241,6.071,5.9758,5.9758,73900,0
2013-08-20,6.0078,6.0396,5.9758,6.0133,58304,0
2013-08-21,6.0022,6.0133,5.9655,5.9868,72572,0
2013-08-22,5.9704,6.0606,5.9704,6.0606,63041,0
2013-08-23,6.0606,6.0765,6.0501,6.0765,43768,0
2013-08-26,6.0874,6.1029,6.0555,6.0924,54974,0
2013-08-27,6.0291,6.0501,5.9177,5.9231,73702,0
2013-08-28,5.9022,5.939,5.9022,5.9335,78096,0
2013-08-29,5.9122,6.0022,5.9122,5.9704,85606,0
2013-08-30,5.9868,5.9868,5.9231,5.9231,56108,0
2013-09-03,6.0066,6.0176,5.8997,5.9586,95067,0
2013-09-04,5.9586,6.0066,5.9477,6.0066,75633,0
2013-09-05,5.985,6.0066,5.9739,5.9739,103210,0
2013-09-06,6.0066,6.0232,5.9533,6.001,68700,0
2013-09-09,6.0078,6.0655,6.0078,6.0655,94665,0
2013-09-10,6.0974,6.1243,6.0874,6.1029,101016,0
2013-09-11,6.0974,6.1457,6.0924,6.1083,95602,0
2013-09-12,6.1193,6.1402,6.0974,6.0974,45809,0
2013-09-13,6.1193,6.1293,6.0819,6.1083,40988,0
2013-09-16,6.1782,6.1936,6.1243,6.1243,48449,0
2013-09-17,6.1193,6.1728,6.1193,6.1619,55781,0
2013-09-18,6.1782,6.2525,6.1457,6.2477,100275,0
2013-09-19,6.2477,6.269,6.2256,6.2525,55401,0
2013-09-20,6.2635,6.2635,6.188,6.2199,155886,0
2013-09-23,6.2256,6.2525,6.1831,6.2427,67930,0
2013-09-24,6.2477,6.301,6.2371,6.29,86774,0
2013-09-25,6.2796,6.3335,6.269,6.269,73122,0
2013-09-26,6.269,6.3335,6.269,6.3072,59843,0
2013-09-27,6.29,6.3072,6.2635,6.2844,96995,0
2013-09-30,6.269,6.3115,6.2317,6.269,236469,0
2013-10-01,6.2955,6.3543,6.2796,6.3279,98852,0
2013-10-02,6.29,6.317,6.2796,6.3072,81055,0
2013-10-03,6.2745,6.2745,6.2046,6.258,80335,0
2013-10-04,6.2477,6.2955,6.1831,6.2745,140147,0
2013-10-07,6.2152,6.2525,6.2046,6.2152,88542,0
2013-10-08,6.2152,6.2199,6.152,6.1562,182928,0
2013-10-09,6.1672,6.2046,6.1193,6.152,87724,0
2013-10-10,6.2477,6.301,6.2317,6.301,86387,0
2013-10-11,6.269,6.3709,6.269,6.3599,49684,0
2013-10-14,6.339,6.4188,6.339,6.4078,69413,0
2013-10-15,6.3978,6.4132,6.3599,6.3599,81071,0
2013-10-16,6.4035,6.4507,6.3869,6.4298,186744,0
2013-10-17,6.3978,6.5207,6.3978,6.4942,112448,0
2013-10-18,6.5304,6.585,6.5207,6.5587,177786,0
2013-10-21,6.5629,6.5904,6.5365,6.5629,111697,0
2013-10-22,6.6005,6.6273,6.574,6.5904,75871,0
2013-10-23,6.5904,6.6005,6.5587,6.6005,109055,0
2013-10-24,6.5947,6.6862,6.5947,6.644,134591,0
2013-10-25,6.6647,6.6814,6.6273,6.6495,102516,0
2013-10-28,6.6495,6.6758,6.6175,6.6592,116969,0
2013-10-29,6.6495,6.6703,6.6273,6.6703,63111,0
2013-10-30,6.6758,6.6758,6.6113,6.6223,184540,0
2013-10-31,6.6273,6.6543,6.5793,6.6383,134363,0
2013-11-01,6.6543,6.6543,6.585,6.6223,154457,0
2013-11-04,6.6273,6.6327,6.585,6.6175,69193,0
2013-11-05,6.6005,6.6223,6.5421,6.6113,77540,0
2013-11-06,6.6383,6.6543,6.585,6.5904,39542,0
2013-11-07,6.6113,6.6223,6.4942,6.5304,134802,0
2013-11-08,6.5365,6.606,6.5304,6.5947,70327,0
2013-11-11,6.5947,6.6113,6.5421,6.585,49308,0
2013-11-12,6.5475,6.574,6.5365,6.5587,33782,0
2013-11-13,6.5261,6.5904,6.5261,6.5904,77187,0
2013-11-14,6.574,6.606,6.5629,6.585,39773,0
2013-11-15,6.5683,6.6113,6.5587,6.6113,141616,0
2013-11-18,6.6175,6.6327,6.5904,6.5947,255546,0
2013-11-19,6.6005,6.6005,6.5207,6.5475,75144,0
2013-11-20,6.5683,6.6005,6.5304,6.5365,51576,0
2013-11-21,6.5421,6.6327,6.5421,6.6327,94909,0
2013-11-22,6.6383,6.6543,6.606,6.6495,68986,0
2013-11-25,6.6495,6.6592,6.6175,6.6592,164754,0
2013-11-26,6.6592,6.7028,6.6495,6.6862,126770,0
2013-11-27,6.6972,6.7458,6.6972,6.7458,92967,0
2013-11-29,6.7611,6.7935,6.7501,6.7666,72479,0
2013-12-02,6.7935,6.8046,6.7348,6.7458,150269,0
2013-12-03,6.7083,6.7348,6.6917,6.6972,159219,0
2013-12-04,6.6972,6.7291,6.6543,6.6917,169371,0
2013-12-05,6.7028,6.7028,6.6383,6.6703,231071,0
2013-12-06,6.7235,6.7727,6.7083,6.7556,162500,0
2013-12-09,6.7777,6.7777,6.714,6.7777,258578,0
2013-12-10,6.7458,6.7777,6.7291,6.7727,347352,0
2013-12-11,6.7777,6.8181,6.7028,6.7255,686103,0
2013-12-12,6.7028,6.7377,6.569,6.6219,332644,0
2013-12-13,6.6219,6.7089,6.6103,6.7089,319643,0
2013-12-16,6.7255,6.8758,6.7089,6.8758,194575,0
2013-12-17,6.847,6.8882,6.783,6.8594,156233,0
2013-12-18,6.8532,6.958,6.847,6.958,131365,0
2013-12-19,6.9519,7.0034,6.9395,6.9866,105371,0
2013-12-20,7.0034,7.1259,6.9808,7.1259,148288,0
2013-12-23,7.137,7.3292,7.0797,7.2713,264643,0
2013-12-24,7.2942,7.2942,7.2359,7.2652,88017,0
2013-12-26,7.2942,7.3292,7.2713,7.2942,103977,0
2013-12-27,7.3057,7.34,7.3057,7.323,110159,0
2013-12-30,7.3582,7.3582,7.3003,7.3057,86631,0
2013-12-31,7.3057,7.3169,7.2652,7.311,91556,0
2014-01-02,7.2713,7.2713,7.1318,7.1608,74388,0
2014-01-03,7.1778,7.184,7.12,7.1719,80552,0
2014-01-06,7.19,7.2069,7.1659,7.1778,143875,0
2014-01-07,7.2129,7.2417,7.184,7.2417,111832,0
2014-01-08,7.253,7.2591,7.2301,7.253,67503,0
2014-01-09,7.2713,7.3169,7.2359,7.3057,102711,0
2014-01-10,7.3003,7.3292,7.2827,7.3292,122308,0
2014-01-13,7.3003,7.3169,7.184,7.2242,135335,0
2014-01-14,7.2652,7.2652,7.19,7.2129,110573,0
2014-01-15,7.2189,7.2478,7.2069,7.2417,143085,0
2014-01-16,7.2478,7.2478,7.2069,7.2242,207540,0
2014-01-17,7.2417,7.2942,7.2242,7.253,128047,0
2014-01-21,7.2942,7.3353,7.2827,7.3003,183020,0
2014-01-22,7.2827,7.3169,7.2713,7.3169,177113,0
2014-01-23,7.2758,7.3169,7.2478,7.311,121386,0
2014-01-24,7.2758,7.2758,7.0562,7.073,200529,0
2014-01-27,7.102,7.102,6.9697,7.0218,166236,0
2014-01-28,7.0156,7.0624,6.9986,7.0273,72931,0
2014-01-29,6.9808,6.9929,6.8819,6.9291,220221,0
2014-01-30,6.9519,6.9986,6.9395,6.9866,171905,0
2014-01-31,6.9108,6.9519,6.847,6.9108,116142,0
2014-02-03,6.8653,6.8943,6.6507,6.7193,349496,0
2014-02-04,6.7317,6.7894,6.7193,6.7543,90743,0
2014-02-05,6.7488,6.7488,6.6507,6.7255,93721,0
2014-02-06,6.7193,6.807,6.7193,6.7894,102794,0
2014-02-07,6.7894,6.8594,6.7666,6.8365,131675,0
2014-02-10,6.8181,6.8943,6.7956,6.8882,120622,0
2014-02-11,6.8882,6.9697,6.8819,6.9459,124751,0
2014-02-12,6.958,6.9929,6.958,6.9808,135329,0
2014-02-13,6.9519,7.0677,6.9459,7.0677,207634,0
2014-02-14,7.0562,7.0967,7.0506,7.0967,94321,0
2014-02-18,7.1318,7.1318,7.0967,7.1259,83864,0
2014-02-19,7.1259,7.1318,7.0797,7.0797,49770,0
2014-02-20,7.0908,7.19,7.0562,7.184,81435,0
2014-02-21,7.19,7.2417,7.184,7.2301,171307,0
2014-02-24,7.2189,7.3169,7.2189,7.3003,145158,0
2014-02-25,7.3003,7.3003,7.2417,7.253,50712,0
2014-02-26,7.2359,7.3057,7.2242,7.2713,85510,0
2014-02-27,7.2758,7.3057,7.253,7.3057,50286,0
2014-02-28,7.2933,7.3353,7.2758,7.311,84544,0
2014-03-03,7.3057,7.3057,7.1952,7.2713,99004,0
2014-03-04,7.288,7.4674,7.288,7.4331,114938,0
2014-03-05,7.4393,7.4792,7.4277,7.4674,46448,0
2014-03-06,7.4916,7.5259,7.4674,7.5141,126841,0
2014-03-07,7.5431,7.5431,7.508,7.5375,100725,0
2014-03-10,7.5259,7.5312,7.4502,7.508,113609,0
2014-03-11,7.5266,7.585,7.508,7.5203,275387,0
2014-03-12,7.5025,7.5025,7.4199,7.4199,142043,0
2014-03-13,7.4261,7.508,7.2965,7.3491,128561,0
2014-03-14,7.3314,7.397,7.2965,7.3429,124600,0
2014-03-17,7.3491,7.4018,7.3376,7.3551,113534,0
2014-03-18,7.3842,7.4555,7.3429,7.4378,67720,0
2014-03-19,7.3909,7.4728,7.3842,7.397,179308,0
2014-03-20,7.3842,7.4199,7.361,7.397,43649,0
2014-03-21,7.4261,7.4378,7.3429,7.361,96680,0
2014-03-24,7.3491,7.3665,7.2306,7.2965,164460,0
2014-03-25,7.3139,7.3727,7.2668,7.278,111917,0
2014-03-26,7.3023,7.3139,7.19,7.2129,114693,0
2014-03-27,7.184,7.2248,7.1251,7.1363,121610,0
2014-03-28,7.143,7.2078,7.143,7.1602,107918,0
2014-03-31,7.1659,7.2545,7.1659,7.2248,173352,0
2014-04-01,7.2605,7.3314,7.2605,7.3314,89491,0
2014-04-02,7.3665,7.4199,7.3255,7.4199,87777,0
2014-04-03,7.4261,7.4261,7.3194,7.3255,144446,0
2014-04-04,7.3727,7.4075,7.2016,7.2078,100962,0
2014-04-07,7.1952,7.1952,7.0421,7.0714,265351,0
2014-04-08,7.0955,7.1071,7.0542,7.0775,130126,0
2014-04-09,7.1011,7.1719,7.0894,7.1719,132881,0
2014-04-10,7.143,7.1602,7.0359,7.0421,127657,0
2014-04-11,7.0249,7.0654,6.9653,6.9711,139064,0
2014-04-14,7.0421,7.0654,6.9359,7.0063,124649,0
2014-04-15,7.0189,7.0597,6.8824,6.995,129990,0
2014-04-16,7.0126,7.0775,7.0126,7.0597,108182,0
2014-04-17,7.0483,7.0654,7.0189,7.0483,123356,0
2014-04-21,7.0654,7.1304,7.0654,7.1071,86419,0
2014-04-22,7.1132,7.1719,7.1132,7.1659,187896,0
2014-04-23,7.1659,7.1778,7.1251,7.1488,120182,0
2014-04-24,7.1719,7.19,7.0955,7.1659,139564,0
2014-04-25,7.1602,7.1602,7.0421,7.0654,103243,0
2014-04-28,7.0775,7.0834,6.9769,7.0009,136828,0
2014-04-29,7.0597,7.0955,7.0249,7.0483,110673,0
2014-04-30,7.0249,7.0775,7.0009,7.0654,83505,0
2014-05-01,7.0834,7.0894,7.0249,7.0359,95434,0
2014-05-02,7.0542,7.0654,7.0359,7.0483,70621,0
2014-05-05,7.0249,7.0714,7.0063,7.0597,52643,0
2014-05-06,7.0542,7.0542,6.9832,7.0304,78047,0
2014-05-07,7.0189,7.0359,6.9769,6.9769,83675,0
2014-05-08,6.9769,7.0063,6.8948,6.9009,79795,0
2014-05-09,6.8763,6.9119,6.8594,6.9065,119923,0
2014-05-12,6.9477,7.0126,6.9477,7.0009,161459,0
2014-05-13,7.0126,7.0249,7.0063,7.0126,80545,0
2014-05-14,7.0009,7.0063,6.9477,6.9477,204133,0
2014-05-15,6.918,6.9477,6.8119,6.8948,373470,0
2014-05-16,6.8887,6.9599,6.8653,6.9416,183023,0
2014-05-19,6.9711,7.0063,6.9243,6.9359,192282,0
2014-05-20,6.9359,6.9832,6.9119,6.9832,205703,0
2014-05-21,6.995,7.0126,6.9359,6.9894,158944,0
2014-05-22,7.0009,7.0189,6.9832,7.0189,157817,0
2014-05-23,7.0249,7.0775,7.0189,7.0775,162632,0
2014-05-27,7.1011,7.2196,7.1011,7.19,153887,0
2014-05-28,7.184,7.2129,7.1602,7.2078,100451,0
2014-05-29,7.2078,7.2545,7.19,7.2376,110728,0
2014-05-30,7.2424,7.2605,7.2129,7.2424,104707,0
2014-06-02,7.2545,7.2545,7.1952,7.2196,116336,0
2014-06-03,7.1952,7.2129,7.1719,7.1952,87908,0
2014-06-04,7.19,7.19,7.1719,7.1778,124510,0
2014-06-05,7.2078,7.2485,7.1952,7.2196,158450,0
2014-06-06,7.2545,7.3194,7.2485,7.3071,55173,0
2014-06-09,7.3194,7.3909,7.3071,7.3491,147983,0
2014-06-10,7.361,7.4199,7.3551,7.4136,121805,0
2014-06-11,7.3909,7.4612,7.3909,7.4424,166313,0
2014-06-12,7.419,7.4261,7.3475,7.371,143534,0
2014-06-13,7.3529,7.371,7.3057,7.3057,107988,0
2014-06-16,7.3057,7.3169,7.2994,7.2994,78220,0
2014-06-17,7.3598,7.3835,7.323,7.3835,158816,0
2014-06-18,7.3598,7.4728,7.3598,7.4674,119397,0
2014-06-19,7.4728,7.4853,7.4494,7.4792,64527,0
2014-06-20,7.4674,7.4978,7.4555,7.4922,71812,0
2014-06-23,7.504,7.5283,7.4728,7.4922,65289,0
2014-06-24,7.4922,7.5221,7.4619,7.4922,130111,0
2014-06-25,7.4619,7.4978,7.4424,7.4922,70713,0
2014-06-26,7.504,7.5453,7.4922,7.5221,90038,0
2014-06-27,7.5221,7.5453,7.5221,7.5453,66169,0
2014-06-30,7.5516,7.5934,7.5453,7.5934,90208,0
2014-07-01,7.6183,7.6724,7.6119,7.6724,84232,0
2014-07-02,7.6781,7.7148,7.6183,7.6183,109018,0
2014-07-03,7.6845,7.7757,7.6781,7.7757,113454,0
2014-07-07,7.7204,7.762,7.6724,7.7021,195260,0
2014-07-08,7.6781,7.6956,7.5934,7.6062,87703,0
2014-07-09,7.6422,7.6597,7.5996,7.6301,95743,0
2014-07-10,7.5516,7.5641,7.4978,7.5283,131411,0
2014-07-11,7.5221,7.5221,7.4323,7.4922,148672,0
2014-07-14,7.5221,7.5641,7.5221,7.5588,106706,0
2014-07-15,7.5696,7.582,7.4378,7.4674,159406,0
2014-07-16,7.5158,7.5283,7.419,7.419,116146,0
2014-07-17,7.4128,7.4619,7.371,7.3954,104560,0
2014-07-18,7.3894,7.4261,7.3835,7.3954,98588,0
2014-07-21,7.3954,7.4128,7.3835,7.3954,113204,0
2014-07-22,7.419,7.4555,7.3835,7.4494,233346,0
2014-07-23,7.4674,7.4853,7.4494,7.4792,111750,0
2014-07-24,7.4853,7.5221,7.4674,7.5088,199997,0
2014-07-25,7.4792,7.4922,7.4619,7.4728,105931,0
2014-07-28,7.4853,7.4853,7.3894,7.4128,75998,0
2014-07-29,7.4128,7.4261,7.3475,7.3598,84493,0
2014-07-30,7.3954,7.4075,7.3475,7.3835,94083,0
2014-07-31,7.3292,7.371,7.2568,7.2933,121059,0
2014-08-01,7.311,7.3169,7.2446,7.2446,85361,0
2014-08-04,7.2865,7.2865,7.2272,7.2446,59631,0
2014-08-05,7.2272,7.263,7.1124,7.1548,109108,0
2014-08-06,7.1304,7.1964,7.1304,7.1728,76454,0
2014-08-07,7.1906,7.2151,7.1183,7.1304,114040,0
2014-08-08,7.1304,7.1848,7.1304,7.1667,107662,0
2014-08-11,7.1848,7.3057,7.1608,7.2994,105788,0
2014-08-12,7.2812,7.3598,7.2812,7.3475,120611,0
2014-08-13,7.3772,7.3835,7.2751,7.2812,200786,0
2014-08-14,7.2751,7.3657,7.2751,7.3657,91944,0
2014-08-15,7.3835,7.3894,7.3169,7.3292,122319,0
2014-08-18,7.3598,7.4018,7.3598,7.3894,105607,0
2014-08-19,7.419,7.4853,7.4075,7.4619,64502,0
2014-08-20,7.4494,7.4674,7.4378,7.4619,84017,0
2014-08-21,7.4494,7.4674,7.4424,7.4619,87997,0
2014-08-22,7.4424,7.4619,7.4378,7.4424,87587,0
2014-08-25,7.4728,7.4922,7.4378,7.4424,114133,0
2014-08-26,7.4728,7.504,7.4424,7.4978,164754,0
2014-08-27,7.4978,7.5398,7.4792,7.5398,180469,0
2014-08-28,7.5158,7.5398,7.4922,7.5283,88552,0
2014-08-29,7.5088,7.5516,7.504,7.5338,57096,0
2014-09-02,7.5453,7.582,7.5283,7.582,93717,0
2014-09-03,7.5996,7.6119,7.5338,7.5641,91546,0
2014-09-04,7.582,7.6245,7.5453,7.5588,106864,0
2014-09-05,7.5696,7.582,7.5398,7.582,109805,0
2014-09-08,7.5588,7.6062,7.5588,7.5996,108572,0
2014-09-09,7.6062,7.6062,7.5283,7.5453,145946,0
2014-09-10,7.5453,7.5758,7.5398,7.5516,93088,0
2014-09-11,7.5338,7.5891,7.5212,7.5891,119830,0
2014-09-12,7.5828,7.6005,7.5338,7.5702,82906,0
2014-09-15,7.5588,7.5588,7.4775,7.5088,108719,0
2014-09-16,7.4909,7.5398,7.4775,7.5025,81208,0
2014-09-17,7.5025,7.5338,7.4533,7.472,145225,0
2014-09-18,7.4845,7.4845,7.4658,7.4845,104560,0
2014-09-19,7.5088,7.5088,7.3986,7.4168,117019,0
2014-09-22,7.3986,7.3986,7.2145,7.2446,144860,0
2014-09-23,7.2145,7.3065,7.184,7.2085,132064,0
2014-09-24,7.2085,7.2942,7.2085,7.2389,121032,0
2014-09-25,7.2272,7.2637,7.1466,7.1594,76254,0
2014-09-26,7.171,7.2389,7.1535,7.2389,73882,0
2014-09-29,7.1594,7.2446,7.1222,7.2205,160341,0
2014-09-30,7.2145,7.2507,7.184,7.2205,129109,0
2014-10-01,7.2205,7.2272,7.1222,7.1407,93709,0
2014-10-02,7.1535,7.1535,6.9382,7.0244,451068,0
2014-10-03,7.0673,7.2024,7.0673,7.171,118102,0
2014-10-06,7.1594,7.1654,7.0548,7.0548,123208,0
2014-10-07,7.0427,7.1162,6.9446,6.9936,310975,0
2014-10-08,6.9752,7.0244,6.8831,7.0059,262987,0
2014-10-09,6.9936,7.0182,6.9014,6.9077,163441,0
2014-10-10,6.8952,6.9201,6.6991,6.7235,289863,0
2014-10-13,6.7176,6.7788,6.6377,6.6562,194965,0
2014-10-14,6.7176,6.7482,6.6622,6.693,396765,0
2014-10-15,6.6194,6.7235,6.4169,6.7052,424748,0
2014-10-16,6.644,6.871,6.6317,6.8587,349276,0
2014-10-17,6.9077,6.9998,6.8831,6.8952,279596,0
2014-10-20,6.877,6.9507,6.877,6.9139,172989,0
2014-10-21,6.9507,7.0244,6.9323,7.0118,292622,0
2014-10-22,7.0059,7.0797,6.9812,7.0244,141897,0
2014-10-23,7.061,7.171,7.0427,7.0489,142344,0
2014-10-24,7.0673,7.1162,7.0427,7.1102,76402,0
2014-10-27,7.0856,7.0975,7.0304,7.0856,92085,0
2014-10-28,7.1102,7.2389,7.0916,7.2389,133413,0
2014-10-29,7.2332,7.2637,7.1778,7.2145,184405,0
2014-10-30,7.2024,7.2698,7.184,7.2446,122606,0
2014-10-31,7.3491,7.4047,7.3376,7.3986,121949,0
2014-11-03,7.4104,7.4603,7.3986,7.4168,147350,0
2014-11-04,7.423,7.43,7.3247,7.3429,185275,0
2014-11-05,7.3802,7.4047,7.3247,7.3429,75815,0
2014-11-06,7.362,7.3986,7.3491,7.3986,28297,0
2014-11-07,7.4104,7.4168,7.3802,7.4104,92065,0
2014-11-10,7.423,7.4658,7.423,7.4472,107376,0
2014-11-11,7.43,7.4845,7.43,7.4472,57880,0
2014-11-12,7.423,7.4909,7.423,7.4909,117331,0
2014-11-13,7.5088,7.515,7.4533,7.4603,76536,0
2014-11-14,7.4603,7.4603,7.4047,7.4168,67886,0
2014-11-17,7.4104,7.4533,7.362,7.362,130453,0
2014-11-18,7.3802,7.3986,7.3681,7.3986,117757,0
2014-11-19,7.3925,7.3925,7.3065,7.3186,115778,0
2014-11-20,7.282,7.3247,7.2698,7.3247,130594,0
2014-11-21,7.4104,7.4168,7.3247,7.3376,70239,0
2014-11-24,7.3247,7.3925,7.3247,7.3802,122025,0
2014-11-25,7.3986,7.4533,7.362,7.4472,152184,0
2014-11-26,7.4533,7.5025,7.4472,7.497,208972,0
2014-11-28,7.4845,7.5025,7.4047,7.4168,53146,0
2014-12-01,7.4104,7.4354,7.288,7.2942,178604,0
2014-12-02,7.282,7.3925,7.282,7.3681,128183,0
2014-12-03,7.3802,7.5088,7.362,7.5088,253507,0
2014-12-04,7.5025,7.6317,7.4845,7.5943,572128,0
2014-12-05,7.6381,7.6685,7.5891,7.6685,286444,0
2014-12-08,7.7052,7.889,7.6685,7.7116,387869,0
2014-12-09,7.6805,7.7052,7.6079,7.6253,267088,0
2014-12-10,7.6381,7.6989,7.6135,7.6438,540777,0
2014-12-11,7.7925,7.838,7.5251,7.5696,431222,0
2014-12-12,7.4799,7.5251,7.2272,7.2865,545410,0
2014-12-15,7.2942,7.3909,7.19,7.19,119612,0
2014-12-16,7.1602,7.3384,7.1154,7.1452,177235,0
2014-12-17,7.1378,7.361,7.1378,7.3163,217085,0
2014-12-18,7.3986,7.532,7.3835,7.5251,200396,0
2014-12-19,7.5025,7.5765,7.458,7.5251,137272,0
2014-12-22,7.5251,7.5547,7.4658,7.5025,268616,0
2014-12-23,7.5616,7.5921,7.4799,7.5696,179677,0
2014-12-24,7.5991,7.6222,7.5547,7.6071,132719,0
2014-12-26,7.6661,7.7109,7.6366,7.6742,180026,0
2014-12-29,7.6885,7.6956,7.532,7.6071,246341,0
2014-12-30,7.5921,7.5921,7.4799,7.4955,186178,0
2014-12-31,7.5173,7.6071,7.5025,7.5025,280745,0
2015-01-02,7.5616,7.6141,7.4658,7.5547,166776,0
2015-01-05,7.5251,7.5469,7.3835,7.3986,186964,0
2015-01-06,7.4206,7.4424,7.2788,7.3757,142086,0
2015-01-07,7.3835,7.4424,7.3238,7.3537,142326,0
2015-01-08,7.4354,7.4955,7.4128,7.4658,131113,0
2015-01-09,7.4658,7.4658,7.369,7.369,119706,0
2015-01-12,7.361,7.369,7.2865,7.3384,91432,0
2015-01-13,7.3835,7.458,7.2568,7.2942,119144,0
2015-01-14,7.1972,7.3314,7.1972,7.3086,162921,0
2015-01-15,7.3314,7.3314,7.2048,7.2491,440205,0
2015-01-16,7.2196,7.2942,7.175,7.2644,204689,0
2015-01-20,7.2644,7.3086,7.2048,7.2788,115394,0
2015-01-21,7.2568,7.3086,7.1972,7.2196,143952,0
2015-01-22,7.2644,7.2865,7.2272,7.2788,289039,0
2015-01-23,7.2721,7.3163,7.2568,7.3018,76149,0
2015-01-26,7.2942,7.3537,7.2568,7.3459,145341,0
2015-01-27,7.2644,7.3163,7.2272,7.2644,169860,0
2015-01-28,7.2721,7.2942,7.1154,7.1154,101821,0
2015-01-29,7.1154,7.1674,7.0783,7.1602,93421,0
2015-01-30,7.1378,7.175,7.0856,7.0856,190796,0
2015-02-02,7.093,7.1007,7.0259,7.093,133300,0
2015-02-03,7.1378,7.2568,7.1378,7.2568,126900,0
2015-02-04,7.1972,7.3163,7.1972,7.2721,88769,0
2015-02-05,7.2942,7.3314,7.2788,7.3163,82225,0
2015-02-06,7.3163,7.3537,7.2942,7.2942,65062,0
2015-02-09,7.2644,7.3314,7.2644,7.2865,110073,0
2015-02-10,7.3163,7.361,7.2644,7.3314,156303,0
2015-02-11,7.3086,7.3537,7.2788,7.3238,91301,0
2015-02-12,7.3384,7.3835,7.3384,7.369,70930,0
2015-02-13,7.3537,7.3909,7.3238,7.3314,99448,0
2015-02-17,7.3238,7.3537,7.3238,7.3314,99878,0
2015-02-18,7.3314,7.3314,7.3018,7.3314,78387,0
2015-02-19,7.3018,7.3459,7.3018,7.3086,71827,0
2015-02-20,7.2942,7.3384,7.2788,7.3238,198056,0
2015-02-23,7.3238,7.3384,7.2644,7.2942,121031,0
2015-02-24,7.3018,7.3314,7.2788,7.3314,212594,0
2015-02-25,7.3238,7.3835,7.3238,7.3537,147668,0
2015-02-26,7.3757,7.4128,7.3384,7.3835,104497,0
2015-02-27,7.4054,7.4206,7.3757,7.3986,114857,0
2015-03-02,7.3986,7.458,7.3909,7.4354,74432,0
2015-03-03,7.4424,7.4502,7.3909,7.4284,97677,0
2015-03-04,7.3909,7.458,7.3835,7.4424,80078,0
2015-03-05,7.4502,7.4799,7.4128,7.458,66642,0
2015-03-06,7.4284,7.4799,7.361,7.3757,76852,0
2015-03-09,7.3537,7.4284,7.3537,7.3909,97946,0
2015-03-10,7.3537,7.3835,7.2865,7.3537,112591,0
2015-03-11,7.3537,7.3842,7.2851,7.361,111019,0
2015-03-12,7.4066,7.4525,7.3842,7.43,133458,0
2015-03-13,7.3993,7.4222,7.3309,7.369,75717,0
2015-03-16,7.3842,7.4378,7.3842,7.4144,40419,0
2015-03-17,7.3763,7.3993,7.3384,7.3993,64694,0
2015-03-18,7.3763,7.43,7.3157,7.3763,95404,0
2015-03-19,7.3842,7.4066,7.3309,7.3763,186605,0
2015-03-20,7.3993,7.4603,7.3993,7.4144,109708,0
2015-03-23,7.4448,7.4525,7.3916,7.4378,115611,0
2015-03-24,7.4448,7.4682,7.4222,7.4525,108002,0
2015-03-25,7.4751,7.4751,7.3384,7.369,318361,0
2015-03-26,7.3537,7.3993,7.3309,7.361,192510,0
2015-03-27,7.3459,7.3993,7.3459,7.3842,195135,0
2015-03-30,7.4144,7.4985,7.4144,7.4909,109708,0
2015-03-31,7.4525,7.4603,7.4448,7.4603,83643,0
2015-04-01,7.4525,7.4525,7.3916,7.43,166267,0
2015-04-02,7.43,7.483,7.43,7.4448,74144,0
2015-04-06,7.43,7.5063,7.43,7.4909,131360,0
2015-04-07,7.4378,7.5063,7.43,7.43,91947,0
2015-04-08,7.4378,7.4985,7.4378,7.4751,80967,0
2015-04-09,7.4603,7.4682,7.3763,7.43,84605,0
2015-04-10,7.4378,7.483,7.43,7.4603,69026,0
2015-04-13,7.4448,7.4909,7.4448,7.483,88841,0
2015-04-14,7.4603,7.483,7.4448,7.4603,64302,0
2015-04-15,7.483,7.529,7.4603,7.4909,130831,0
2015-04-16,7.483,7.5212,7.4751,7.483,54069,0
2015-04-17,7.4448,7.4448,7.3537,7.369,158132,0
2015-04-20,7.3993,7.4603,7.3842,7.4222,137998,0
2015-04-21,7.4378,7.4751,7.43,7.4448,86159,0
2015-04-22,7.4525,7.483,7.4066,7.4682,58926,0
2015-04-23,7.4751,7.5212,7.43,7.5133,62596,0
2015-04-24,7.5133,7.529,7.483,7.4985,87121,0
2015-04-27,7.5063,7.5516,7.4222,7.4378,75980,0
2015-04-28,7.4525,7.483,7.3916,7.4682,76244,0
2015-04-29,7.4448,7.4909,7.43,7.4378,75980,0
2015-04-30,7.3993,7.4066,7.3157,7.3309,150912,0
2015-05-01,7.3537,7.369,7.323,7.3459,128079,0
2015-05-04,7.323,7.3916,7.323,7.3384,125193,0
2015-05-05,7.3384,7.361,7.2698,7.2775,83986,0
2015-05-06,7.2775,7.3077,7.2469,7.2851,78789,0
2015-05-07,7.2698,7.3459,7.2698,7.3309,70403,0
2015-05-08,7.3537,7.3916,7.3384,7.3459,72046,0
2015-05-11,7.3003,7.369,7.3003,7.3309,90810,0
2015-05-12,7.3003,7.3384,7.2392,7.2925,62659,0
2015-05-13,7.3003,7.323,7.2698,7.3077,35302,0
2015-05-14,7.3309,7.3842,7.3003,7.369,69946,0
2015-05-15,7.361,7.369,7.2545,7.3384,102867,0
2015-05-18,7.3309,7.4222,7.3309,7.4144,93230,0
2015-05-19,7.3916,7.3916,7.3459,7.369,84772,0
2015-05-20,7.3842,7.3842,7.3157,7.3537,110757,0
2015-05-21,7.369,7.3763,7.323,7.3537,76900,0
2015-05-22,7.3537,7.3537,7.3003,7.323,54721,0
2015-05-26,7.2925,7.2925,7.2088,7.2392,75286,0
2015-05-27,7.2315,7.3157,7.2164,7.3157,92909,0
2015-05-28,7.2775,7.3309,7.2545,7.3077,144301,0
2015-05-29,7.2851,7.3157,7.2315,7.2392,85430,0
2015-06-01,7.2775,7.3003,7.2164,7.2851,100326,0
2015-06-02,7.2469,7.3077,7.2315,7.2775,96282,0
2015-06-03,7.3157,7.3842,7.3003,7.361,149076,0
2015-06-04,7.369,7.3842,7.2851,7.3157,135165,0
2015-06-05,7.3077,7.3993,7.2851,7.3842,74144,0
2015-06-08,7.3763,7.3993,7.3384,7.361,119550,0
2015-06-09,7.323,7.361,7.3003,7.3157,118628,0
2015-06-10,7.3459,7.4751,7.3459,7.4222,197264,0
2015-06-11,7.4533,7.4845,7.3987,7.4066,196743,0
2015-06-12,7.391,7.4066,7.3287,7.3753,145580,0
2015-06-15,7.3675,7.3987,7.2818,7.3753,107230,0
2015-06-16,7.352,7.4144,7.352,7.3987,113514,0
2015-06-17,7.3987,7.4222,7.3443,7.3599,150069,0
2015-06-18,7.3599,7.43,7.3599,7.391,348367,0
2015-06-19,7.3675,7.3987,7.3443,7.3599,420964,0
2015-06-22,7.3833,7.4222,7.3675,7.3753,285132,0
2015-06-23,7.3987,7.3987,7.352,7.391,154265,0
2015-06-24,7.3753,7.391,7.3287,7.3443,202274,0
2015-06-25,7.3753,7.3987,7.3129,7.352,186368,0
2015-06-26,7.3833,7.3833,7.3287,7.3287,79268,0
2015-06-29,7.2897,7.3208,7.157,7.157,150710,0
2015-06-30,7.1883,7.2116,7.157,7.1883,109153,0
2015-07-01,7.235,7.2662,7.1883,7.2274,201376,0
2015-07-02,7.2274,7.2662,7.1416,7.157,90940,0
2015-07-06,7.0791,7.157,7.0636,7.1492,74649,0
2015-07-07,7.1492,7.1492,7.0167,7.118,104664,0
2015-07-08,7.0323,7.0636,6.9934,6.9934,76575,0
2015-07-09,7.0481,7.0791,6.9934,7.001,75805,0
2015-07-10,7.0558,7.0948,7.0323,7.0713,87475,0
2015-07-13,7.1026,7.157,7.0948,7.118,48482,0
2015-07-14,7.1026,7.1883,7.0948,7.1728,49545,0
2015-07-15,7.157,7.1728,7.0713,7.0869,88180,0
2015-07-16,7.1103,7.126,7.0636,7.0791,125442,0
2015-07-17,7.0791,7.0948,6.9934,7.0167,207020,0
2015-07-20,7.0246,7.0401,6.9466,6.9466,109153,0
2015-07-21,6.9387,6.9544,6.8843,6.9155,118133,0
2015-07-22,6.8998,6.9387,6.8763,6.9232,130958,0
2015-07-23,6.8998,6.9544,6.8607,6.8687,138909,0
2015-07-24,6.8607,6.8687,6.7439,6.7985,146607,0
2015-07-27,6.7282,6.7828,6.6349,6.7828,137116,0
2015-07-28,6.7517,6.7828,6.7282,6.7828,134164,0
2015-07-29,6.7751,6.7828,6.7439,6.7828,235751,0
2015-07-30,6.7439,6.7751,6.7282,6.7751,85296,0
2015-07-31,6.7828,6.8216,6.7362,6.8216,129291,0
2015-08-03,6.7985,6.8141,6.7439,6.8141,111881,0
2015-08-04,6.7828,6.7985,6.7282,6.7517,103895,0
2015-08-05,6.7828,6.8141,6.7517,6.7828,74265,0
2015-08-06,6.7751,6.7751,6.6269,6.6892,155345,0
2015-08-07,6.6971,6.6971,6.5958,6.6191,93633,0
2015-08-10,6.6581,6.7362,6.6504,6.6892,90683,0
2015-08-11,6.6504,6.7282,6.6504,6.6815,175639,0
2015-08-12,6.6424,6.7049,6.6113,6.6892,51691,0
2015-08-13,6.6737,6.7049,6.6424,6.6971,71316,0
2015-08-14,6.6737,6.7362,6.666,6.7049,53488,0
2015-08-17,6.6892,6.7362,6.666,6.7128,57077,0
2015-08-18,6.6815,6.7205,6.6269,6.6504,132626,0
2015-08-19,6.6269,6.6581,6.5802,6.6191,111463,0
2015-08-20,6.5723,6.5723,6.51,6.5256,233570,0
2015-08-21,6.4788,6.5022,6.432,6.4476,366323,0
2015-08-24,6.0811,6.3306,5.8472,6.1514,271561,0
2015-08-25,6.3306,6.393,6.1748,6.2995,150966,0
2015-08-26,6.3385,6.3462,6.2216,6.2838,270125,0
2015-08-27,6.3229,6.354,6.245,6.2917,183546,0
2015-08-28,6.2762,6.3775,6.2762,6.3775,48229,0
2015-08-31,6.354,6.4476,6.354,6.4164,50537,0
2015-09-01,6.3306,6.3852,6.2917,6.2917,105817,0
2015-09-02,6.3775,6.3852,6.2995,6.354,71571,0
2015-09-03,6.354,6.393,6.3229,6.3385,116592,0
2015-09-04,6.2606,6.3074,6.2606,6.2762,55025,0
2015-09-08,6.354,6.4087,6.3385,6.3852,80678,0
2015-09-09,6.4009,6.4009,6.3385,6.3385,97737,0
2015-09-10,6.3544,6.4024,6.3226,6.3866,83026,0
2015-09-11,6.3464,6.3944,6.3385,6.3705,39659,0
2015-09-14,6.3944,6.3944,6.3145,6.3304,228824,0
2015-09-15,6.3145,6.4024,6.3145,6.3866,145627,0
2015-09-16,6.4024,6.4424,6.3784,6.4424,80196,0
2015-09-17,6.4184,6.5222,6.4184,6.4903,45603,0
2015-09-18,6.4263,6.5782,6.3866,6.5782,162892,0
2015-09-21,6.5144,6.5382,6.4505,6.5304,129614,0
2015-09-22,6.4184,6.4344,6.3544,6.4344,66933,0
2015-09-23,6.4104,6.4184,6.3624,6.4024,58175,0
2015-09-24,6.3385,6.4505,6.2905,6.4505,180282,0
2015-09-25,6.4505,6.4664,6.2745,6.3784,136119,0
2015-09-28,6.3065,6.3226,6.1385,6.2026,167005,0
2015-09-29,6.1707,6.1866,6.0028,6.1785,295506,0
2015-09-30,6.1547,6.2026,6.1146,6.1866,128987,0
2015-10-01,6.1707,6.2105,6.0827,6.1305,70062,0
2015-10-02,6.0507,6.1547,6.0427,6.1468,170649,0
2015-10-05,6.1945,6.2905,6.1945,6.2745,117013,0
2015-10-06,6.2905,6.3304,6.2666,6.2905,44538,0
2015-10-07,6.3304,6.4344,6.3304,6.3464,110722,0
2015-10-08,6.3866,6.4505,6.3705,6.4104,176154,0
2015-10-09,6.4583,6.5304,6.4344,6.4424,133616,0
2015-10-12,6.4583,6.5144,6.4583,6.4583,68371,0
2015-10-13,6.4424,6.5064,6.4024,6.4024,69810,0
2015-10-14,6.4104,6.4583,6.3544,6.3544,90077,0
2015-10-15,6.3784,6.5064,6.3784,6.4983,109971,0
2015-10-16,6.5064,6.5222,6.4263,6.4903,137244,0
2015-10-19,6.4424,6.5144,6.4424,6.5144,100305,0
2015-10-20,6.5144,6.5382,6.4743,6.4903,74463,0
2015-10-21,6.4983,6.5144,6.4263,6.4344,198923,0
2015-10-22,6.4743,6.5304,6.4505,6.4903,282122,0
2015-10-23,6.5464,6.5543,6.4664,6.5464,427499,0
2015-10-26,6.5222,6.5382,6.4583,6.4823,326158,0
2015-10-27,6.4424,6.4743,6.3145,6.3145,361189,0
2015-10-28,6.3464,6.4743,6.3226,6.4664,347554,0
2015-10-29,6.4263,6.4664,6.3544,6.3705,316026,0
2015-10-30,6.3784,6.4104,6.3464,6.3944,201550,0
2015-11-02,6.3866,6.4903,6.3784,6.4664,345012,0
2015-11-03,6.4263,6.5222,6.4263,6.4823,116603,0
2015-11-04,6.5144,6.5464,6.4823,6.4983,283400,0
2015-11-05,6.4983,6.5064,6.4505,6.5064,79069,0
2015-11-06,6.4743,6.5543,6.4505,6.5144,57801,0
2015-11-09,6.5222,6.5382,6.4424,6.4505,146570,0
2015-11-10,6.4344,6.4743,6.3944,6.4184,240459,0
2015-11-11,6.4104,6.4104,6.3705,6.3705,101964,0
2015-11-12,6.3145,6.3145,6.2026,6.2346,116227,0
2015-11-13,6.2105,6.2346,6.1468,6.1468,220816,0
2015-11-16,6.1468,6.1945,6.1305,6.1785,275865,0
2015-11-17,6.1945,6.2346,6.1385,6.1626,212937,0
2015-11-18,6.1626,6.2666,6.1547,6.2266,367695,0
2015-11-19,6.2105,6.2585,6.1785,6.2105,191792,0
2015-11-20,6.2426,6.3065,6.2266,6.2585,126986,0
2015-11-23,6.2585,6.3065,6.2585,6.2825,112348,0
2015-11-24,6.2346,6.3385,6.2346,6.3065,204927,0
2015-11-25,6.2984,6.3705,6.2666,6.3544,129862,0
2015-11-27,6.3705,6.3944,6.3544,6.3944,40911,0
2015-11-30,6.4024,6.4743,6.3944,6.4344,225071,0
2015-12-01,6.4505,6.4903,6.4344,6.4664,389153,0
2015-12-02,6.4424,6.5064,6.4263,6.4505,563254,0
2015-12-03,6.4424,6.4823,6.3784,6.3944,174338,0
2015-12-04,6.4184,6.4583,6.3944,6.4104,442011,0
2015-12-07,6.4104,6.4344,6.3145,6.3226,311897,0
2015-12-08,6.2825,6.2825,6.2026,6.2426,597095,0
2015-12-09,6.2426,6.3145,6.1547,6.1785,554858,0
2015-12-10,6.3261,6.3261,6.1699,6.2047,318513,0
2015-12-11,6.1785,6.1785,6.0659,6.0832,343404,0
2015-12-14,6.1004,6.118,6.031,6.0483,376472,0
2015-12-15,6.0832,6.118,6.057,6.1091,273109,0
2015-12-16,6.118,6.2306,6.0918,6.1959,352162,0
2015-12-17,6.2133,6.2567,6.0832,6.118,298346,0
2015-12-18,6.1266,6.1266,6.0659,6.0918,258475,0
2015-12-21,6.1266,6.1785,6.1091,6.1526,537116,0
2015-12-22,6.1526,6.2047,6.1439,6.1873,331356,0
2015-12-23,6.222,6.2915,6.1959,6.274,432365,0
2015-12-24,6.274,6.3522,6.274,6.3522,254467,0
2015-12-28,6.3261,6.3348,6.274,6.3001,346650,0
2015-12-29,6.3088,6.3781,6.3001,6.3088,349305,0
2015-12-30,6.2827,6.3348,6.2827,6.2915,267129,0
2015-12-31,6.2567,6.3348,6.2567,6.3001,534017,0
2016-01-04,6.1873,6.2133,6.1004,6.2133,253399,0
2016-01-05,6.2047,6.2567,6.1785,6.248,105190,0
2016-01-06,6.1439,6.222,6.118,6.1526,169397,0
2016-01-07,6.0745,6.0832,5.9965,6.0483,176140,0
2016-01-08,6.0483,6.0623,5.9227,5.9531,161727,0
2016-01-11,5.9704,5.9752,5.7793,5.8575,186123,0
2016-01-12,5.8749,5.8836,5.71,5.8316,194272,0
2016-01-13,5.8316,5.8316,5.5017,5.5798,265013,0
2016-01-14,5.5711,5.6492,5.4845,5.6492,155194,0
2016-01-15,5.5278,5.5364,5.4238,5.5364,171675,0
2016-01-19,5.5886,5.5971,5.3715,5.4238,220792,0
2016-01-20,5.3282,5.3802,5.1632,5.3282,363969,0
2016-01-21,5.3456,5.4238,5.3456,5.3802,162182,0
2016-01-22,5.4496,5.5626,5.4323,5.5626,153477,0
2016-01-25,5.5192,5.5452,5.4496,5.4496,104373,0
2016-01-26,5.4672,5.5539,5.4496,5.5278,200029,0
2016-01-27,5.5017,5.5711,5.4672,5.4757,111859,0
2016-01-28,5.5539,5.5798,5.4845,5.5105,154070,0
2016-01-29,5.5364,5.71,5.5364,5.71,113895,0
2016-02-01,5.6926,5.7621,5.6667,5.7359,110208,0
2016-02-02,5.6752,5.6752,5.6059,5.6144,164380,0
2016-02-03,5.6319,5.6579,5.5539,5.6233,127083,0
2016-02-04,5.5886,5.7883,5.5886,5.6059,107450,0
2016-02-05,5.5886,5.6233,5.4845,5.5017,234474,0
2016-02-08,5.4238,5.4548,5.3542,5.3891,114293,0
2016-02-09,5.3891,5.4584,5.3195,5.3282,179968,0
2016-02-10,5.3456,5.4195,5.3021,5.3021,87912,0
2016-02-11,5.2327,5.276,5.1719,5.2153,157597,0
2016-02-12,5.276,5.3542,5.2153,5.3107,224242,0
2016-02-16,5.3542,5.4323,5.3456,5.4149,164337,0
2016-02-17,5.4757,5.5364,5.4323,5.4845,210228,0
2016-02-18,5.4845,5.5105,5.441,5.4845,200228,0
2016-02-19,5.441,5.5461,5.441,5.5364,183767,0
2016-02-22,5.5886,5.5971,5.5539,5.5971,265627,0
2016-02-23,5.5711,5.6319,5.5278,5.5886,443758,0
2016-02-24,5.5278,5.6319,5.4672,5.6319,184503,0
2016-02-25,5.6319,5.7883,5.6233,5.7883,157845,0
2016-02-26,5.7621,5.7621,5.7188,5.7621,192659,0
2016-02-29,5.7621,5.7883,5.71,5.7621,231135,0
2016-03-01,5.8055,5.8922,5.7883,5.8922,217204,0
2016-03-02,5.8749,5.9531,5.8575,5.9531,220431,0
2016-03-03,5.9704,6.0483,5.9444,6.0483,246007,0
2016-03-04,6.031,6.0918,5.9704,6.0832,142110,0
2016-03-07,6.0745,6.1699,6.0745,6.1699,289031,0
2016-03-08,6.1613,6.1613,6.031,6.0745,219713,0
2016-03-09,6.0918,6.1179,6.0225,6.057,207034,0
2016-03-10,6.1193,6.1373,5.9948,6.0394,149829,0
2016-03-11,6.0482,6.1728,6.0401,6.1193,150479,0
2016-03-14,6.1016,6.1816,6.0682,6.1104,143856,0
2016-03-15,6.0482,6.0749,6.0037,6.0216,153158,0
2016-03-16,6.0127,6.066,6.0037,6.0394,135035,0
2016-03-17,6.0305,6.1373,6.0216,6.1373,122068,0
2016-03-18,6.1373,6.2439,6.1373,6.2349,121180,0
2016-03-21,6.1994,6.2528,6.1994,6.2083,117936,0
2016-03-22,6.2083,6.2528,6.1716,6.1906,73510,0
2016-03-23,6.1728,6.1728,6.0927,6.0927,104985,0
2016-03-24,6.0749,6.0962,6.0037,6.0482,178156,0
2016-03-28,6.057,6.0838,6.0394,6.066,215118,0
2016-03-29,6.0394,6.1906,6.0037,6.1816,131107,0
2016-03-30,6.2083,6.2439,6.1906,6.2261,100724,0
2016-03-31,6.2349,6.2706,6.2172,6.2261,114797,0
2016-04-01,6.1728,6.2706,6.1461,6.2528,178022,0
2016-04-04,6.2439,6.2444,6.155,6.1638,170513,0
2016-04-05,6.1638,6.1728,6.0927,6.1016,235883,0
2016-04-06,6.1104,6.1906,6.1016,6.1461,89274,0
2016-04-07,6.1461,6.1638,6.1016,6.1193,194044,0
2016-04-08,6.1816,6.2172,6.1016,6.1104,115582,0
2016-04-11,6.1638,6.2109,6.1373,6.1373,178002,0
2016-04-12,6.1638,6.2349,6.1475,6.1816,105918,0
2016-04-13,6.2617,6.3417,6.2528,6.2974,172024,0
2016-04-14,6.2883,6.3683,6.2795,6.2795,155767,0
2016-04-15,6.3061,6.3595,6.2706,6.315,207383,0
2016-04-18,6.3061,6.4129,6.3061,6.3951,132174,0
2016-04-19,6.4218,6.4751,6.3683,6.404,255489,0
2016-04-20,6.4129,6.4573,6.3863,6.4218,163059,0
2016-04-21,6.4218,6.4751,6.4218,6.4306,129108,0
2016-04-22,6.4396,6.5019,6.4218,6.4663,157300,0
2016-04-25,6.484,6.5108,6.4396,6.4484,157304,0
2016-04-26,6.4663,6.5729,6.4396,6.5464,362816,0
2016-04-27,6.5374,6.5908,6.5197,6.5908,245191,0
2016-04-28,6.5641,6.6709,6.5641,6.6085,624093,0
2016-04-29,6.582,6.5996,6.5198,6.5464,122732,0
2016-05-02,6.5464,6.7064,6.5108,6.5996,289483,0
2016-05-03,6.582,6.582,6.5374,6.5729,284930,0
2016-05-04,6.5374,6.5908,6.5374,6.582,610574,0
2016-05-05,6.5641,6.6797,6.5552,6.6354,1390716,0
2016-05-06,6.5908,6.6619,6.5908,6.6619,306937,0
2016-05-09,6.6264,6.6753,6.6264,6.6354,621129,0
2016-05-10,6.653,6.7064,6.6354,6.6619,441466,0
2016-05-11,6.6797,6.6913,6.6174,6.6442,203192,0
2016-05-12,6.6442,6.6797,6.5996,6.6354,89728,0
2016-05-13,6.5908,6.6174,6.5374,6.5374,263758,0
2016-05-16,6.5729,6.5995,6.5374,6.5374,224606,0
2016-05-17,6.5374,6.5374,6.4662,6.4929,180426,0
2016-05-18,6.4396,6.5285,6.4306,6.5108,134478,0
2016-05-19,6.4929,6.4929,6.3775,6.3863,183247,0
2016-05-20,6.404,6.4929,6.3951,6.4129,168713,0
2016-05-23,6.4396,6.4573,6.3863,6.404,151166,0
2016-05-24,6.4484,6.5419,6.4396,6.5374,80552,0
2016-05-25,6.5464,6.6174,6.5464,6.5641,55105,0
2016-05-26,6.5729,6.6174,6.5552,6.5552,206363,0
2016-05-27,6.5464,6.6354,6.5374,6.5729,78973,0
2016-05-31,6.6085,6.653,6.582,6.5996,140807,0
2016-06-01,6.5641,6.653,6.5641,6.6354,109166,0
2016-06-02,6.6354,6.6975,6.6354,6.6797,56215,0
2016-06-03,6.6975,6.6987,6.6443,6.6975,45779,0
2016-06-06,6.6975,6.7953,6.6842,6.7686,129143,0
2016-06-07,6.7686,6.8309,6.7598,6.8043,98362,0
2016-06-08,6.8219,6.8844,6.7954,6.8754,113940,0
2016-06-09,6.8846,6.8846,6.8481,6.8481,44531,0
2016-06-10,6.7755,6.7846,6.721,6.7573,124233,0
2016-06-13,6.7391,6.7391,6.6483,6.6846,93114,0
2016-06-14,6.6574,6.6756,6.6211,6.6483,80853,0
2016-06-15,6.6846,6.7036,6.6483,6.6665,92875,0
2016-06-16,6.6303,6.6756,6.6023,6.6756,14678,0
2016-06-17,6.6483,6.6756,6.6166,6.6483,58607,0
2016-06-20,6.7029,6.7737,6.6846,6.6846,109352,0
2016-06-21,6.6846,6.6846,6.6211,6.6756,278971,0
2016-06-22,6.6483,6.6939,6.5938,6.6303,232727,0
2016-06-23,6.6939,6.7243,6.6665,6.6939,193992,0
2016-06-24,6.4939,6.6029,6.4576,6.5121,263218,0
2016-06-27,6.4668,6.5575,6.3577,6.394,319201,0
2016-06-28,6.4395,6.503,6.4122,6.4668,84737,0
2016-06-29,6.5394,6.5847,6.5304,6.5667,120169,0
2016-06-30,6.5667,6.6665,6.5667,6.6665,107413,0
2016-07-01,6.7029,6.8027,6.6846,6.7482,125993,0
2016-07-05,6.6756,6.7029,6.6212,6.6939,71020,0
2016-07-06,6.6665,6.7665,6.6574,6.7665,49834,0
2016-07-07,6.7665,6.8118,6.7392,6.7846,54628,0
2016-07-08,6.8391,6.9027,6.7846,6.9027,96535,0
2016-07-11,6.9389,7.0207,6.9389,6.9663,152768,0
2016-07-12,7.0207,7.0752,6.9845,7.0661,113132,0
2016-07-13,7.0752,7.0752,6.9663,7.0115,75050,0
2016-07-14,7.0481,7.0697,6.9935,7.0207,118829,0
2016-07-15,7.0025,7.0389,6.9935,7.0389,110248,0
2016-07-18,7.0115,7.0843,6.9845,7.0115,160137,0
2016-07-19,7.0025,7.0207,6.9617,6.9935,75801,0
2016-07-20,7.0025,7.0298,6.9799,7.0025,123152,0
2016-07-21,6.9935,7.0115,6.9027,6.9754,108215,0
2016-07-22,6.9845,7.0115,6.9664,6.9935,122125,0
2016-07-25,6.9935,6.9935,6.9572,6.9845,79315,0
2016-07-26,6.9935,7.0389,6.9935,7.0115,148004,0
2016-07-27,7.0389,7.1297,7.0252,7.1025,147795,0
2016-07-28,7.1116,7.1388,7.0661,7.0661,89215,0
2016-07-29,7.0752,7.1297,7.0481,7.0843,138378,0
2016-08-01,7.0661,7.0843,7.0298,7.0571,292110,0
2016-08-02,7.0481,7.0481,6.958,6.9845,118134,0
2016-08-03,6.9754,7.0298,6.9209,7.0115,108057,0
2016-08-04,7.0115,7.0393,6.9389,6.9663,110653,0
2016-08-05,6.9935,7.0661,6.9742,7.0571,132195,0
2016-08-08,7.0843,7.0843,7.0481,7.0481,86514,0
2016-08-09,7.0752,7.0933,7.0298,7.0661,194121,0
2016-08-10,7.0752,7.1116,7.0298,7.0571,163223,0
2016-08-11,7.0571,7.0752,7.0389,7.0571,122321,0
2016-08-12,7.0571,7.0752,7.0298,7.0571,106483,0
2016-08-15,7.0843,7.1116,7.0661,7.0933,104102,0
2016-08-16,7.0752,7.0933,7.0389,7.0752,99904,0
2016-08-17,7.0843,7.0843,7.0207,7.0571,134641,0
2016-08-18,7.0481,7.1752,7.0298,7.1752,204292,0
2016-08-19,7.1752,7.2,7.087,7.1116,131479,0
2016-08-22,7.1025,7.1479,7.0571,7.1207,60973,0
2016-08-23,7.1479,7.2023,7.1388,7.1569,143332,0
2016-08-24,7.1933,7.2023,7.1116,7.1297,58616,0
2016-08-25,7.1388,7.1388,7.0933,7.1388,53309,0
2016-08-26,7.1569,7.1905,7.0661,7.1752,156145,0
2016-08-29,7.1388,7.1933,7.1252,7.1843,57805,0
2016-08-30,7.1843,7.2023,7.1297,7.1659,87769,0
2016-08-31,7.1659,7.2023,7.0661,7.1933,119491,0
2016-09-01,7.1479,7.1659,7.0933,7.1207,93410,0
2016-09-02,7.1752,7.2023,7.1479,7.1843,104796,0
2016-09-06,7.2114,7.2446,7.1569,7.2387,157564,0
2016-09-07,7.2296,7.2931,7.2023,7.2931,154490,0
2016-09-08,7.2751,7.2931,7.2296,7.2751,130451,0
2016-09-09,7.2657,7.2657,7.0622,7.0622,78711,0
2016-09-12,7.0159,7.1176,7.0159,7.1084,137723,0
2016-09-13,7.0714,7.0992,6.9613,7.0436,138995,0
2016-09-14,7.0436,7.1084,7.0159,7.0436,113510,0
2016-09-15,7.0159,7.0714,7.0159,7.0436,78115,0
2016-09-16,7.0622,7.0714,7.0065,7.0622,61210,0
2016-09-19,7.0714,7.1084,7.053,7.053,81647,0
2016-09-20,7.0807,7.0807,6.9233,7.0251,149702,0
2016-09-21,7.0344,7.1455,7.0344,7.1455,126768,0
2016-09-22,7.1732,7.2565,7.1732,7.2565,92066,0
2016-09-23,7.2381,7.2474,7.1824,7.1917,79307,0
2016-09-26,7.164,7.1732,7.1084,7.1362,102799,0
2016-09-27,7.1084,7.1547,7.0807,7.1546,88169,0
2016-09-28,7.1362,7.2149,7.1176,7.201,119336,0
2016-09-29,7.2103,7.2149,7.0992,7.1455,130292,0
2016-09-30,7.1824,7.2473,7.1824,7.2288,123432,0
2016-10-03,7.2288,7.2288,7.1743,7.1917,101398,0
2016-10-04,7.2195,7.231,7.1176,7.1176,89433,0
2016-10-05,7.1455,7.1967,7.1362,7.1362,96006,0
2016-10-06,7.164,7.1822,7.1362,7.1362,75777,0
2016-10-07,7.164,7.1824,7.09,7.1084,94901,0
2016-10-10,7.1547,7.2195,7.0993,7.1732,90105,0
2016-10-11,7.201,7.201,7.0251,7.0251,130902,0
2016-10-12,7.053,7.0714,7.0251,7.0251,162790,0
2016-10-13,7.0065,7.0343,6.9511,6.9696,92793,0
2016-10-14,6.9881,7.0727,6.9419,6.9789,146383,0
2016-10-17,7.0065,7.0065,6.9397,6.9419,95118,0
2016-10-18,6.9973,6.9973,6.9233,6.9881,114340,0
2016-10-19,7.0251,7.053,6.9882,7.0251,97647,0
2016-10-20,6.9973,7.0344,6.9808,7.0065,48713,0
2016-10-21,6.9973,7.0344,6.9881,7.0251,73426,0
2016-10-24,7.053,7.0807,6.9973,7.0065,175269,0
2016-10-25,6.9696,6.9881,6.9419,6.9604,125165,0
2016-10-26,6.9233,6.9325,6.8955,6.8955,78348,0
2016-10-27,6.8955,6.8955,6.8308,6.84,83454,0
2016-10-28,6.803,6.8503,6.7845,6.803,136729,0
2016-10-31,6.803,6.8483,6.7845,6.8214,101303,0
2016-11-01,6.803,6.8308,6.7012,6.7567,115999,0
2016-11-02,6.7381,6.7678,6.6734,6.7104,122591,0
2016-11-03,6.7474,6.7474,6.6734,6.6827,64638,0
2016-11-04,6.6734,6.6864,6.6364,6.655,82869,0
2016-11-07,6.7381,6.7928,6.7289,6.7567,79181,0
2016-11-08,6.7289,6.8214,6.7206,6.7474,73976,0
2016-11-09,6.7474,6.9419,6.7012,6.9233,160873,0
2016-11-10,7.0714,7.1084,6.9789,7.0436,280500,0
2016-11-11,7.053,7.2103,7.0251,7.1917,133364,0
2016-11-14,7.2935,7.3492,7.2242,7.2843,371802,0
2016-11-15,7.2751,7.3584,7.2381,7.3399,108299,0
2016-11-16,7.312,7.3768,7.2935,7.3584,272010,0
2016-11-17,7.3492,7.4139,7.3213,7.3492,173627,0
2016-11-18,7.3768,7.4139,7.3306,7.4046,109990,0
2016-11-21,7.4416,7.4695,7.3861,7.4416,210466,0
2016-11-22,7.4879,7.5435,7.4416,7.4787,244130,0
2016-11-23,7.4695,7.5343,7.4602,7.5249,542767,0
2016-11-25,7.5435,7.673,7.5435,7.636,151122,0
2016-11-28,7.636,7.6452,7.5249,7.5249,172547,0
2016-11-29,7.5343,7.5804,7.4787,7.5249,109703,0
2016-11-30,7.5619,7.5619,7.494,7.494,77001,0
2016-12-01,7.5157,7.5445,7.4232,7.4416,83515,0
2016-12-02,7.4602,7.5065,7.4232,7.4324,136253,0
2016-12-05,7.4416,7.5249,7.4416,7.4787,191309,0
2016-12-06,7.5065,7.5527,7.4787,7.5435,122308,0
2016-12-07,7.5619,7.636,7.5435,7.5991,190257,0
2016-12-08,7.5896,7.6822,7.5896,7.6638,319600,0
2016-12-09,7.7488,7.7771,7.711,7.7582,257351,0
2016-12-12,7.7015,7.7771,7.6638,7.7204,138582,0
2016-12-13,7.7488,7.7676,7.6936,7.7298,159168,0
2016-12-14,7.7582,7.7582,7.6449,7.6544,134191,0
2016-12-15,7.6544,7.729,7.6544,7.6921,141731,0
2016-12-16,7.7298,7.7582,7.6715,7.711,96707,0
2016-12-19,7.7015,7.7488,7.6921,7.7204,169123,0
2016-12-20,7.7676,7.7676,7.7204,7.7582,139083,0
2016-12-21,7.7676,7.7676,7.7393,7.7582,89263,0
2016-12-22,7.7488,7.7676,7.7015,7.7204,175277,0
2016-12-23,7.711,7.7771,7.711,7.7676,129546,0
2016-12-27,7.7676,7.8053,7.7287,7.7582,164366,0
2016-12-28,7.7771,7.7865,7.6638,7.7204,191146,0
2016-12-29,7.6732,7.7204,7.6732,7.7015,143409,0
2016-12-30,7.711,7.7258,7.6638,7.7015,141045,0
2017-01-03,7.7204,7.8053,7.6826,7.6826,155908,0
2017-01-04,7.7488,7.8337,7.7488,7.8053,319510,0
2017-01-05,7.8242,7.8431,7.7582,7.7582,154508,0
2017-01-06,7.8053,7.8715,7.8053,7.8337,267332,0
2017-01-09,7.8242,7.8903,7.7865,7.8337,336089,0
2017-01-10,7.8337,7.9281,7.7837,7.8242,182724,0
2017-01-11,7.8619,7.9281,7.8431,7.8715,265303,0
2017-01-12,7.8619,7.887,7.8053,7.8147,178001,0
2017-01-13,7.8525,7.8903,7.8242,7.8242,102908,0
2017-01-17,7.8337,7.8525,7.7393,7.7393,182206,0
2017-01-18,7.7676,7.7676,7.6732,7.7488,136250,0
2017-01-19,7.7298,7.7431,7.5883,7.6449,193734,0
2017-01-20,7.6638,7.6921,7.6441,7.6826,80014,0
2017-01-23,7.6826,7.6826,7.5977,7.6354,323140,0
2017-01-24,7.6732,7.7959,7.6732,7.7771,78572,0
2017-01-25,7.8431,7.9281,7.8431,7.8715,140391,0
2017-01-26,7.9092,7.9092,7.8619,7.8715,95929,0
2017-01-27,7.8619,7.8997,7.8147,7.8525,109741,0
2017-01-30,7.8242,7.8337,7.7204,7.7676,246704,0
2017-01-31,7.7393,7.7959,7.7393,7.7959,107790,0
2017-02-01,7.8525,7.8997,7.7959,7.8053,64360,0
2017-02-02,7.8337,7.857,7.7676,7.8053,174207,0
2017-02-03,7.8715,7.9375,7.8619,7.9281,150552,0
2017-02-06,7.9187,7.9281,7.8619,7.8619,100698,0
2017-02-07,7.8809,7.9375,7.8242,7.8242,131445,0
2017-02-08,7.8242,7.8525,7.7959,7.8431,178401,0
2017-02-09,7.8431,7.9564,7.8431,7.9469,192021,0
2017-02-10,7.9658,8.0036,7.9281,7.9846,209464,0
2017-02-13,8.0225,8.0696,7.994,8.0225,170825,0
2017-02-14,7.9846,8.098,7.9658,8.0602,165835,0
2017-02-15,8.0508,8.1451,8.0413,8.1262,293238,0
2017-02-16,8.1357,8.1451,7.9846,8.0225,220457,0
2017-02-17,8.0036,8.1074,7.9846,8.0696,140489,0
2017-02-21,8.0885,8.1357,8.0885,8.1168,192835,0
2017-02-22,8.1074,8.1262,8.0696,8.0885,118403,0
2017-02-23,8.098,8.105,8.0508,8.0696,107356,0
2017-02-24,8.0225,8.0508,7.9752,8.013,124323,0
2017-02-27,7.994,8.1074,7.994,8.098,100243,0
2017-02-28,8.0602,8.0696,7.9564,7.9846,102253,0
2017-03-01,8.0696,8.1261,8.0508,8.0602,203912,0
2017-03-02,8.098,8.098,7.9658,7.994,126005,0
2017-03-03,8.0225,8.0319,7.9566,7.9846,152984,0
2017-03-06,7.9658,8.013,7.9092,7.9187,103420,0
2017-03-07,7.8997,7.9271,7.8619,7.8809,93787,0
2017-03-08,7.9092,7.9187,7.7979,7.8053,86324,0
2017-03-09,7.7959,7.8525,7.7582,7.7865,138929,0
2017-03-10,7.8249,7.8442,7.7288,7.7672,120141,0
2017-03-13,7.748,7.8153,7.7384,7.7865,110368,0
2017-03-14,7.7672,7.7672,7.7094,7.7576,57534,0
2017-03-15,7.7769,7.8731,7.7701,7.8346,120989,0
2017-03-16,7.8539,7.8731,7.8249,7.8731,95879,0
2017-03-17,7.8828,7.9405,7.8692,7.9308,98467,0
2017-03-20,7.9212,7.9308,7.8812,7.9116,97099,0
2017-03-21,7.9405,7.9578,7.7865,7.8057,104398,0
2017-03-22,7.7769,7.8492,7.6998,7.7353,215233,0
2017-03-23,7.7288,7.8057,7.7288,7.7961,189998,0
2017-03-24,7.8346,7.8539,7.7961,7.8442,107624,0
2017-03-27,7.7769,7.9116,7.7576,7.9116,104481,0
2017-03-28,7.8924,7.9501,7.8731,7.9501,60642,0
2017-03-29,7.9501,8.0079,7.9329,8.0079,49845,0
2017-03-30,8.0079,8.0656,8.0079,8.0464,67316,0
2017-03-31,8.0656,8.0848,8.0175,8.0752,76142,0
2017-04-03,8.0944,8.1326,7.9983,8.0079,92336,0
2017-04-04,7.9983,8.0271,7.9212,7.9501,86657,0
2017-04-05,7.9789,8.0175,7.8924,7.8924,128765,0
2017-04-06,7.9308,7.9597,7.8828,7.9405,192486,0
2017-04-07,7.9308,8.0079,7.9222,8.0079,95967,0
2017-04-10,8.0367,8.0848,8.0367,8.0656,101051,0
2017-04-11,8.0367,8.1137,8.0271,8.1137,77590,0
2017-04-12,8.0944,8.1619,8.056,8.0656,346308,0
2017-04-13,8.0656,8.0944,8.0175,8.0464,87551,0
2017-04-17,8.056,8.0848,8.0175,8.056,88863,0
2017-04-18,8.0271,8.0944,8.0175,8.0656,218547,0
2017-04-19,8.0848,8.1426,8.0752,8.133,95202,0
2017-04-20,8.1522,8.2388,8.1078,8.2388,78776,0
2017-04-21,8.2388,8.2678,8.1715,8.1811,111653,0
2017-04-24,8.2292,8.2774,8.1619,8.2292,267467,0
2017-04-25,8.287,8.4025,8.2705,8.3832,367580,0
2017-04-26,8.4121,8.4698,8.3938,8.4506,100081,0
2017-04-27,8.4698,8.4891,8.4217,8.441,77129,0
2017-04-28,8.441,8.4506,8.3639,8.3832,68850,0
2017-05-01,8.441,8.5083,8.4026,8.4698,103260,0
2017-05-02,8.4795,8.4795,8.4217,8.4217,68775,0
2017-05-03,8.4025,8.441,8.4025,8.4217,98639,0
2017-05-04,8.4314,8.4314,8.2484,8.2966,177662,0
2017-05-05,8.3351,8.3543,8.2966,8.3255,158680,0
2017-05-08,8.3062,8.3928,8.2966,8.3543,256190,0
2017-05-09,8.3543,8.3928,8.3543,8.3736,113642,0
2017-05-10,8.3928,8.4025,8.3274,8.4025,64001,0
2017-05-11,8.3639,8.3727,8.3255,8.3447,57644,0
2017-05-12,8.3159,8.3447,8.287,8.3255,95777,0
2017-05-15,8.3447,8.4217,8.3447,8.4217,53289,0
2017-05-16,8.441,8.441,8.3639,8.3832,76620,0
2017-05-17,8.2966,8.3159,8.1137,8.1233,158502,0
2017-05-18,8.1041,8.21,8.1041,8.1715,63508,0
2017-05-19,8.1811,8.2292,8.1619,8.2292,139986,0
2017-05-22,8.2388,8.3351,8.2388,8.3351,54637,0
2017-05-23,8.3543,8.3639,8.3062,8.3351,48772,0
2017-05-24,8.3447,8.3543,8.3159,8.3255,32696,0
2017-05-25,8.3351,8.3928,8.3062,8.3062,67918,0
2017-05-26,8.2966,8.3639,8.2966,8.3447,47081,0
2017-05-30,8.3159,8.3447,8.2774,8.2774,32476,0
2017-05-31,8.2966,8.3159,8.2292,8.2388,32035,0
2017-06-01,8.2774,8.3736,8.2774,8.3736,43327,0
2017-06-02,8.3832,8.4217,8.3543,8.4121,265329,0
2017-06-05,8.4217,8.4217,8.3832,8.4217,95029,0
2017-06-06,8.3736,8.4121,8.3255,8.3928,98119,0
2017-06-07,8.3928,8.4217,8.3733,8.4121,52822,0
2017-06-08,8.4025,8.4698,8.3928,8.4506,92954,0
2017-06-09,8.4898,8.529,8.4311,8.4898,64695,0
2017-06-12,8.48,8.529,8.431,8.431,50761,0
2017-06-13,8.4506,8.5192,8.4311,8.5094,61613,0
2017-06-14,8.5094,8.5094,8.4014,8.4408,125388,0
2017-06-15,8.3624,8.3918,8.3133,8.3526,75160,0
2017-06-16,8.3329,8.382,8.3035,8.382,71403,0
2017-06-19,8.3918,8.431,8.3437,8.382,178611,0
2017-06-20,8.3918,8.4212,8.3231,8.382,74987,0
2017-06-21,8.382,8.3878,8.2839,8.2937,111735,0
2017-06-22,8.2937,8.382,8.2839,8.382,84516,0
2017-06-23,8.382,8.4408,8.3722,8.431,140407,0
2017-06-26,8.4408,8.4702,8.4114,8.431,109846,0
2017-06-27,8.4212,8.4604,8.3526,8.4016,173768,0
2017-06-28,8.4212,8.4996,8.4016,8.4702,124078,0
2017-06-29,8.48,8.4995,8.3722,8.4408,197847,0
2017-06-30,8.431,8.48,8.4212,8.48,70022,0
2017-07-03,8.48,8.6172,8.48,8.6172,61133,0
2017-07-05,8.5878,8.6074,8.4898,8.5878,90083,0
2017-07-06,8.529,8.529,8.431,8.48,121756,0
2017-07-07,8.4898,8.5682,8.4898,8.5682,52048,0
2017-07-10,8.5388,8.5493,8.5094,8.5486,63768,0
2017-07-11,8.5388,8.578,8.4898,8.578,55197,0
2017-07-12,8.5878,8.6467,8.578,8.6172,96156,0
2017-07-13,8.6074,8.6271,8.5682,8.5976,108321,0
2017-07-14,8.578,8.6565,8.578,8.6565,96233,0
2017-07-17,8.6467,8.7055,8.6271,8.7055,48297,0
2017-07-18,8.6859,8.6859,8.5878,8.6369,50107,0
2017-07-19,8.6467,8.7545,8.6467,8.7545,63910,0
2017-07-20,8.7447,8.7643,8.7081,8.7251,59346,0
2017-07-21,8.7251,8.7251,8.7055,8.7251,62302,0
2017-07-24,8.7153,8.7251,8.6565,8.7251,55534,0
2017-07-25,8.7447,8.7447,8.6565,8.7251,253151,0
2017-07-26,8.7153,8.7153,8.6565,8.6565,108731,0
2017-07-27,8.6663,8.6859,8.529,8.5486,102278,0
2017-07-28,8.529,8.578,8.4702,8.5094,196446,0
2017-07-31,8.529,8.5388,8.4604,8.48,209792,0
2017-08-01,8.4996,8.5192,8.3918,8.4212,349599,0
2017-08-02,8.4016,8.4212,8.382,8.4114,96414,0
2017-08-03,8.4114,8.431,8.3918,8.4212,64972,0
2017-08-04,8.4114,8.451,8.382,8.431,100832,0
2017-08-07,8.431,8.4898,8.3918,8.4114,256224,0
2017-08-08,8.3918,8.4261,8.3133,8.3428,368357,0
2017-08-09,8.3133,8.3329,8.1369,8.1761,450242,0
2017-08-10,8.1467,8.1663,7.9898,7.9898,155880,0
2017-08-11,7.9702,8.0683,7.931,8.0486,179290,0
2017-08-14,8.0977,8.2153,8.0977,8.2153,84700,0
2017-08-15,8.2153,8.2153,8.1173,8.1369,149207,0
2017-08-16,8.1467,8.2153,8.1467,8.1957,123800,0
2017-08-17,8.1859,8.1859,8.0585,8.0683,72967,0
2017-08-18,8.029,8.0879,8.0094,8.0683,67604,0
2017-08-21,8.0585,8.0637,8.029,8.0486,65642,0
2017-08-22,8.0683,8.1173,8.0388,8.1075,99134,0
2017-08-23,8.0781,8.1369,8.0781,8.1075,84217,0
2017-08-24,8.1369,8.1663,8.1075,8.1173,75595,0
2017-08-25,8.1467,8.1761,8.1271,8.1565,96047,0
2017-08-28,8.1859,8.2251,8.1271,8.2251,207544,0
2017-08-29,8.2153,8.2741,8.1957,8.2643,159240,0
2017-08-30,8.2839,8.3428,8.2839,8.3428,134522,0
2017-08-31,8.4016,8.431,8.3918,8.4212,59903,0
2017-09-01,8.4506,8.4898,8.431,8.4898,81447,0
2017-09-05,8.5094,8.529,8.4212,8.4408,121361,0
2017-09-06,8.4898,8.529,8.48,8.4996,61962,0
2017-09-07,8.5388,8.5388,8.4898,8.5094,79157,0
2017-09-08,8.5192,8.529,8.4702,8.4898,48099,0
2017-09-11,8.578,8.578,8.48,8.48,120667,0
2017-09-12,8.54,8.59,8.54,8.56,104077,0
2017-09-13,8.53,8.6501,8.53,8.65,287842,0
2017-09-14,8.63,8.67,8.62,8.63,33860,0
2017-09-15,8.63,8.71,8.6101,8.69,87986,0
2017-09-18,8.73,8.77,8.7138,8.77,84276,0
2017-09-19,8.78,8.87,8.76,8.83,123722,0
2017-09-20,8.87,8.91,8.82,8.91,108276,0
2017-09-21,8.9,8.93,8.85,8.87,126387,0
2017-09-22,8.87,8.94,8.8652,8.94,54642,0
2017-09-25,8.94,8.96,8.92,8.96,47821,0
2017-09-26,8.97,9.08,8.97,9.08,135455,0
2017-09-27,9.1,9.21,9.046,9.19,154831,0
2017-09-28,9.16,9.29,9.16,9.26,130801,0
2017-09-29,9.3,9.42,9.3,9.38,192492,0
2017-10-02,9.4,9.42,9.385,9.42,97710,0
2017-10-03,9.45,9.4899,9.35,9.46,198280,0
2017-10-04,9.43,9.49,9.35,9.41,136380,0
2017-10-05,9.41,9.45,9.38,9.42,90272,0
2017-10-06,9.39,9.4412,9.36,9.37,79913,0
2017-10-09,9.4,9.45,9.38,9.42,91718,0
2017-10-10,9.45,9.45,9.3,9.37,304690,0
2017-10-11,9.41,9.41,9.383,9.41,78846,0
2017-10-12,9.43,9.43,9.36,9.4,58285,0
2017-10-13,9.39,9.48,9.36,9.41,113793,0
2017-10-16,9.45,9.49,9.41,9.42,70822,0
2017-10-17,9.42,9.42,9.36,9.38,104744,0
2017-10-18,9.41,9.42,9.355,9.38,130179,0
2017-10-19,9.34,9.42,9.3,9.42,388764,0
2017-10-20,9.43,9.47,9.34,9.36,186015,0
2017-10-23,9.38,9.4,9.3,9.32,116044,0
2017-10-24,9.34,9.4,9.33,9.4,81405,0
2017-10-25,9.34,9.4,9.23,9.25,173220,0
2017-10-26,9.25,9.2916,9.21,9.22,117791,0
2017-10-27,9.2605,9.31,9.23,9.31,79607,0
2017-10-30,9.297,9.329,9.22,9.28,82912,0
2017-10-31,9.31,9.37,9.28,9.37,85106,0
2017-11-01,9.45,9.45,9.27,9.3,63779,0
2017-11-02,9.3,9.33,9.26,9.32,77796,0
2017-11-03,9.35,9.35,9.3,9.34,79279,0
2017-11-06,9.34,9.34,9.28,9.33,57996,0
2017-11-07,9.34,9.34,9.2,9.21,61291,0
2017-11-08,9.19,9.22,9.13,9.17,76750,0
2017-11-09,9.1,9.1296,8.99,9.1,147655,0
2017-11-10,9.08,9.1268,9.08,9.09,84976,0
