Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.0784,7.1321,7.0603,7.1321,350223,0
2005-02-28,7.1083,7.1444,7.1083,7.1203,252200,0
2005-03-01,7.0902,7.1803,7.0784,7.1321,348402,0
2005-03-02,7.1562,7.1683,7.1147,7.1562,250380,0
2005-03-03,7.1203,7.1803,7.1203,7.1444,261843,0
2005-03-04,7.1389,7.1803,7.1021,7.1021,337758,0
2005-03-07,7.1321,7.1321,7.0062,7.0484,495598,0
2005-03-08,6.9999,7.0662,6.9999,7.0484,210004,0
2005-03-09,7.0301,7.0662,6.9639,6.9999,311682,0
2005-03-10,7.0603,7.1147,7.0186,7.1147,437453,0
2005-03-11,7.0961,7.1266,7.0662,7.1083,275297,0
2005-03-14,7.0961,7.1147,7.0186,7.0301,279614,0
2005-03-15,6.9877,7.0603,6.922,6.9276,338930,0
2005-03-16,6.9276,6.9943,6.9098,6.9157,323986,0
2005-03-17,6.9098,6.9699,6.8558,6.8616,265160,0
2005-03-18,6.8495,6.8616,6.609,6.6508,679356,0
2005-03-21,6.5304,6.5304,6.1634,6.3076,1600111,0
2005-03-22,6.2899,6.5967,6.2899,6.4402,706268,0
2005-03-23,6.4644,6.5249,6.2899,6.3319,519198,0
2005-03-24,6.2718,6.4283,6.2718,6.3982,415351,0
2005-03-28,6.3561,6.5847,6.3561,6.4523,388107,0
2005-03-29,6.5605,6.5605,6.338,6.3439,341255,0
2005-03-30,6.3499,6.3859,6.3196,6.3561,287263,0
2005-03-31,6.4283,6.4583,6.3859,6.4583,299390,0
2005-04-01,6.4768,6.5249,6.4161,6.4341,273471,0
2005-04-04,6.4341,6.5427,6.4283,6.5183,257017,0
2005-04-05,6.4885,6.6387,6.4823,6.6206,299055,0
2005-04-06,6.7353,6.7353,6.5789,6.6387,365508,0
2005-04-07,6.663,6.7294,6.6027,6.6752,251202,0
2005-04-08,6.6329,6.687,6.5728,6.5789,250543,0
2005-04-11,6.669,6.7711,6.6206,6.6752,517030,0
2005-04-12,6.7112,6.7956,6.6508,6.7053,323986,0
2005-04-13,6.7053,6.7053,6.5847,6.5967,207015,0
2005-04-14,6.5967,6.7414,6.5728,6.6267,250543,0
2005-04-15,6.5967,6.6206,6.5064,6.5907,268984,0
2005-04-18,6.5907,6.6027,6.4465,6.4768,392099,0
2005-04-19,6.4885,6.6206,6.4768,6.6206,517201,0
2005-04-20,6.6206,6.6206,6.5007,6.5427,323146,0
2005-04-21,6.4885,6.5668,6.4885,6.5427,262999,0
2005-04-22,6.5183,6.5605,6.4768,6.5249,557907,0
2005-04-25,6.5249,6.657,6.5183,6.6267,312672,0
2005-04-26,6.6206,6.663,6.5967,6.6508,205021,0
2005-04-27,6.6147,6.6387,6.5847,6.5907,211831,0
2005-04-28,6.5907,6.6508,6.5789,6.6267,247716,0
2005-04-29,6.6267,6.6752,6.609,6.6752,216812,0
2005-05-02,6.6752,6.7112,6.6387,6.6812,212002,0
2005-05-03,6.663,6.7053,6.6508,6.7053,256687,0
2005-05-04,6.7353,6.7593,6.6928,6.7173,212493,0
2005-05-05,6.7473,6.7777,6.7231,6.7593,250042,0
2005-05-06,6.7711,6.7956,6.7231,6.7655,202858,0
2005-05-09,6.7894,6.8134,6.7473,6.7655,250876,0
2005-05-10,6.8256,6.8616,6.7414,6.7956,368835,0
2005-05-11,6.7956,6.874,6.7777,6.8196,265989,0
2005-05-12,6.8196,6.8495,6.7777,6.7956,211496,0
2005-05-13,6.8077,6.8558,6.7711,6.8012,234088,0
2005-05-16,6.8012,6.8374,6.7777,6.8374,143551,0
2005-05-17,6.8012,6.8374,6.7894,6.8012,235588,0
2005-05-18,6.7956,6.8438,6.7777,6.8438,212991,0
2005-05-19,6.8616,6.8616,6.8077,6.8196,225792,0
2005-05-20,6.8196,6.8616,6.8012,6.8256,249043,0
2005-05-23,6.8616,6.874,6.8196,6.8616,321319,0
2005-05-24,6.874,6.8859,6.8374,6.8675,252702,0
2005-05-25,6.874,6.8859,6.8134,6.8438,255690,0
2005-05-26,6.8438,6.8675,6.7473,6.7593,303707,0
2005-05-27,6.7711,6.8495,6.7593,6.8495,330961,0
2005-05-31,6.8256,6.874,6.7894,6.8616,229113,0
2005-06-01,6.8077,6.874,6.8077,6.8374,322145,0
2005-06-02,6.8495,6.8558,6.8012,6.8134,229270,0
2005-06-03,6.8374,6.8616,6.8256,6.8616,228282,0
2005-06-06,6.8374,6.8859,6.8374,6.8859,217309,0
2005-06-07,6.9098,6.9098,6.8374,6.8374,227446,0
2005-06-08,6.8675,6.8859,6.8495,6.8495,211665,0
2005-06-09,6.8616,6.8918,6.7711,6.8918,341419,0
2005-06-10,6.9157,6.946,6.8675,6.9399,344911,0
2005-06-13,6.9338,7.0961,6.9338,7.0186,346237,0
2005-06-14,7.012,7.012,6.9098,6.9399,351552,0
2005-06-15,6.982,6.982,6.8616,6.8918,290578,0
2005-06-16,6.874,6.9699,6.8616,6.9276,261011,0
2005-06-17,6.9338,7.024,6.9276,7.0186,257683,0
2005-06-20,6.982,7.024,6.946,6.982,299722,0
2005-06-21,7.0361,7.0423,6.9579,6.9943,297562,0
2005-06-22,6.9943,7.1021,6.9943,6.9999,263833,0
2005-06-23,7.0662,7.0961,6.9877,6.9999,247716,0
2005-06-24,6.9999,7.0603,6.9877,7.0423,176444,0
2005-06-27,7.0423,7.0844,6.9877,6.9999,285434,0
2005-06-28,6.9758,7.012,6.9157,6.9639,266826,0
2005-06-29,6.9157,6.982,6.9157,6.9399,201198,0
2005-06-30,6.952,6.9943,6.9276,6.9579,271971,0
2005-07-01,7.0062,7.0062,6.922,6.982,255027,0
2005-07-05,7.0062,7.0361,6.9699,7.024,211665,0
2005-07-06,6.9943,7.0662,6.9699,6.982,298388,0
2005-07-07,6.9999,6.9999,6.922,6.9579,270479,0
2005-07-08,6.9276,7.012,6.9157,7.0062,267324,0
2005-07-11,7.0603,7.0844,7.012,7.0844,354207,0
2005-07-12,7.0844,7.1021,7.0423,7.0541,310519,0
2005-07-13,7.0541,7.0722,7.0062,7.0662,254696,0
2005-07-14,7.0784,7.0902,7.0062,7.0844,246890,0
2005-07-15,7.0844,7.0844,7.0186,7.0423,153522,0
2005-07-18,7.0423,7.1021,7.0186,7.0961,173124,0
2005-07-19,7.0722,7.1021,7.0423,7.0902,253701,0
2005-07-20,7.0484,7.1021,7.0423,7.0484,172619,0
2005-07-21,7.0423,7.0722,6.982,6.982,266157,0
2005-07-22,6.9943,7.0541,6.9877,7.0423,193223,0
2005-07-25,7.024,7.0603,6.982,7.0603,220795,0
2005-07-26,7.0062,7.0423,6.9338,7.012,253867,0
2005-07-27,6.982,7.012,6.9338,6.982,243560,0
2005-07-28,7.0062,7.0603,6.9639,7.0484,203026,0
2005-07-29,7.0062,7.0361,6.9699,6.9758,218646,0
2005-08-01,6.9943,7.024,6.952,6.9943,346237,0
2005-08-02,7.024,7.0361,6.9157,6.952,338588,0
2005-08-03,6.952,6.982,6.8975,6.982,214316,0
2005-08-04,6.9338,6.982,6.9338,6.9338,259021,0
2005-08-05,6.952,6.982,6.922,6.9399,195383,0
2005-08-08,6.9579,6.9579,6.8975,6.9037,200365,0
2005-08-09,6.8975,6.9699,6.8795,6.946,274633,0
2005-08-10,6.982,6.982,6.9157,6.9639,273633,0
2005-08-11,6.9758,7.0062,6.8918,6.9037,319992,0
2005-08-12,6.9338,6.9877,6.8918,6.9399,304202,0
2005-08-15,6.8795,6.9758,6.8795,6.9157,339929,0
2005-08-16,6.8918,6.922,6.8012,6.874,447594,0
2005-08-17,6.922,6.922,6.7655,6.8975,276289,0
2005-08-18,6.9098,6.9098,6.7777,6.8616,436285,0
2005-08-19,6.8918,6.8975,6.8374,6.874,156669,0
2005-08-22,6.9098,6.9157,6.8616,6.874,232268,0
2005-08-23,6.874,6.9098,6.8616,6.8795,289256,0
2005-08-24,6.8558,6.8859,6.8316,6.8558,288261,0
2005-08-25,6.8616,6.8859,6.8316,6.8495,228942,0
2005-08-26,6.8795,6.8795,6.8374,6.874,247881,0
2005-08-29,6.8616,6.874,6.8374,6.8558,234088,0
2005-08-30,6.8438,6.8795,6.7711,6.8256,327467,0
2005-08-31,6.8012,6.8438,6.7414,6.8012,273302,0
2005-09-01,6.8012,6.8012,6.7353,6.7655,332118,0
2005-09-02,6.7535,6.8256,6.7535,6.8196,170792,0
2005-09-06,6.8256,6.8859,6.7894,6.8675,349398,0
2005-09-07,6.8859,6.9399,6.8616,6.9399,287759,0
2005-09-08,6.8918,6.9399,6.874,6.874,228775,0
2005-09-09,6.874,6.9157,6.8616,6.8918,218307,0
2005-09-12,6.946,6.9943,6.8918,6.922,496097,0
2005-09-13,6.8975,7.0361,6.8616,6.8918,361529,0
2005-09-14,6.8675,6.9157,6.8616,6.8795,192396,0
2005-09-15,6.8675,6.9098,6.8374,6.9037,197374,0
2005-09-16,6.9157,6.952,6.8558,6.8675,197046,0
2005-09-19,6.9098,6.9098,6.8495,6.8859,192058,0
2005-09-20,6.8558,6.922,6.8438,6.8975,289256,0
2005-09-21,6.8558,6.9758,6.8558,6.9579,295897,0
2005-09-22,6.9579,7.024,6.952,6.9699,238749,0
2005-09-23,6.9699,7.0541,6.9699,7.0361,237915,0
2005-09-26,7.0603,7.0722,6.9999,7.0186,216147,0
2005-09-27,6.9639,7.024,6.952,6.9579,280948,0
2005-09-28,7.0301,7.0361,6.9098,7.0062,308688,0
2005-09-29,6.9639,7.012,6.9399,6.982,235263,0
2005-09-30,6.9579,7.0361,6.952,6.9758,199707,0
2005-10-03,6.9579,7.0361,6.9338,7.012,227946,0
2005-10-04,7.0301,7.0361,6.952,6.9699,161327,0
2005-10-05,7.0301,7.0423,6.952,6.9579,249713,0
2005-10-06,7.0062,7.0062,6.9157,6.946,253867,0
2005-10-07,6.9399,6.9758,6.9157,6.9276,155670,0
2005-10-10,6.922,6.952,6.8616,6.9098,231271,0
2005-10-11,6.9098,6.9639,6.8495,6.8975,371825,0
2005-10-12,6.8975,6.9338,6.8374,6.8675,305703,0
2005-10-13,6.8558,6.8616,6.7473,6.7535,251202,0
2005-10-14,6.7473,6.7833,6.6752,6.7535,335441,0
2005-10-17,6.8438,6.8495,6.7535,6.8134,296071,0
2005-10-18,6.7894,6.8374,6.7414,6.8196,216980,0
2005-10-19,6.8558,6.8558,6.7593,6.8077,175946,0
2005-10-20,6.7894,6.8374,6.7473,6.7655,220635,0
2005-10-21,6.8077,6.8134,6.7231,6.7655,202355,0
2005-10-24,6.7473,6.8495,6.7414,6.8077,224117,0
2005-10-25,6.7777,6.874,6.7777,6.8316,272142,0
2005-10-26,6.8196,6.8859,6.8196,6.8616,202858,0
2005-10-27,6.8316,6.8859,6.8077,6.8438,202030,0
2005-10-28,6.8316,6.8558,6.7473,6.7894,270641,0
2005-10-31,6.7894,6.8196,6.7473,6.7777,302212,0
2005-11-01,6.7473,6.7833,6.7414,6.7473,179267,0
2005-11-02,6.687,6.7231,6.6452,6.7112,291910,0
2005-11-03,6.7353,6.7414,6.663,6.7053,188244,0
2005-11-04,6.7294,6.7353,6.6387,6.663,250710,0
2005-11-07,6.6928,6.7053,6.5967,6.609,459059,0
2005-11-08,6.5907,6.6147,6.4885,6.5064,457225,0
2005-11-09,6.4402,6.4583,6.1272,6.1937,1408050,0
2005-11-10,6.2116,6.5728,6.2116,6.5366,772890,0
2005-11-11,6.4223,6.5547,6.3859,6.4583,355376,0
2005-11-14,6.3859,6.5366,6.3801,6.4402,290082,0
2005-11-15,6.4402,6.4704,6.3924,6.4161,279780,0
2005-11-16,6.3801,6.4523,6.3499,6.4161,299217,0
2005-11-17,6.4161,6.4768,6.4161,6.4223,246721,0
2005-11-18,6.4041,6.5249,6.3801,6.5007,451409,0
2005-11-21,6.5183,6.5427,6.4041,6.4161,463203,0
2005-11-22,6.3859,6.4283,6.3262,6.4041,406220,0
2005-11-23,6.4523,6.4644,6.3982,6.4465,283608,0
2005-11-25,6.4644,6.5427,6.4644,6.5064,105330,0
2005-11-28,6.4768,6.5485,6.4768,6.4944,296230,0
2005-11-29,6.4583,6.5547,6.4223,6.4223,267489,0
2005-11-30,6.4161,6.4644,6.3801,6.4644,285929,0
2005-12-01,6.4583,6.4944,6.3196,6.3561,425658,0
2005-12-02,6.3499,6.4103,6.3262,6.3439,277457,0
2005-12-05,6.3319,6.3982,6.3262,6.3623,355376,0
2005-12-06,6.3623,6.3859,6.3196,6.3262,398078,0
2005-12-07,6.3561,6.3623,6.3196,6.338,309687,0
2005-12-08,6.3561,6.3623,6.2476,6.2958,407881,0
2005-12-09,6.2958,6.2958,6.2358,6.2958,379634,0
2005-12-12,6.2958,6.3319,6.2659,6.2958,387277,0
2005-12-13,6.2659,6.3439,6.2597,6.3196,391926,0
2005-12-14,6.3019,6.338,6.2659,6.3019,379467,0
2005-12-15,6.2899,6.3196,6.2659,6.2839,334446,0
2005-12-16,6.2777,6.3196,6.2597,6.2899,285594,0
2005-12-19,6.2597,6.2899,6.1816,6.2237,455561,0
2005-12-20,6.1816,6.2418,6.1634,6.1873,279780,0
2005-12-21,6.2299,6.2418,6.1692,6.1754,414024,0
2005-12-22,6.1754,6.2535,6.1692,6.2358,237252,0
2005-12-23,6.2057,6.2535,6.1873,6.2057,343745,0
2005-12-27,6.1995,6.2418,6.1995,6.2174,475164,0
2005-12-28,6.1754,6.2597,6.1396,6.2418,392262,0
2005-12-29,6.2116,6.2535,6.1937,6.2174,360691,0
2005-12-30,6.2535,6.2718,6.2116,6.2535,378968,0
2006-01-03,6.2535,6.2659,6.1995,6.2299,352719,0
2006-01-04,6.2299,6.3196,6.2299,6.2958,442765,0
2006-01-05,6.2958,6.4465,6.2958,6.338,306372,0
2006-01-06,6.3262,6.3982,6.3196,6.3801,283106,0
2006-01-09,6.338,6.3676,6.2958,6.3262,346901,0
2006-01-10,6.3262,6.3982,6.3196,6.3982,422500,0
2006-01-11,6.4103,6.5007,6.338,6.4704,350556,0
2006-01-12,6.4465,6.4644,6.4223,6.4523,291745,0
2006-01-13,6.4223,6.4644,6.4103,6.4465,253196,0
2006-01-17,6.4523,6.4523,6.4103,6.4341,334446,0
2006-01-18,6.3924,6.4465,6.3801,6.4341,254530,0
2006-01-19,6.4161,6.4944,6.4161,6.4704,289747,0
2006-01-20,6.4465,6.4704,6.4402,6.4704,265326,0
2006-01-23,6.4523,6.4944,6.4402,6.4704,249881,0
2006-01-24,6.4704,6.5249,6.4704,6.5127,242399,0
2006-01-25,6.5249,6.609,6.5064,6.5605,231106,0
2006-01-26,6.5366,6.6027,6.5366,6.5907,245058,0
2006-01-27,6.5249,6.6147,6.5249,6.5485,275131,0
2006-01-30,6.5605,6.5789,6.5183,6.5427,254197,0
2006-01-31,6.5605,6.6027,6.5304,6.5847,286094,0
2006-02-01,6.5547,6.6027,6.5485,6.5605,287090,0
2006-02-02,6.5728,6.5907,6.5427,6.5668,275965,0
2006-02-03,6.5847,6.5907,6.5366,6.5907,269813,0
2006-02-06,6.5907,6.5907,6.5304,6.5668,281609,0
2006-02-07,6.5728,6.5907,6.5547,6.5847,249549,0
2006-02-08,6.5728,6.5907,6.5605,6.5728,201357,0
2006-02-09,6.5605,6.5847,6.5605,6.5605,235263,0
2006-02-10,6.5847,6.5847,6.5668,6.5789,359196,0
2006-02-13,6.5668,6.6508,6.5668,6.6452,370826,0
2006-02-14,6.6267,6.6812,6.5967,6.6387,277457,0
2006-02-15,6.6387,6.6992,6.6387,6.6992,230611,0
2006-02-16,6.6508,6.6928,6.6387,6.687,299553,0
2006-02-17,6.6452,6.6752,6.6267,6.6387,291081,0
2006-02-21,6.6387,6.663,6.6267,6.6329,216980,0
2006-02-22,6.6452,6.6752,6.6329,6.6508,259680,0
2006-02-23,6.6752,6.6752,6.6267,6.6329,180927,0
2006-02-24,6.6147,6.6452,6.5366,6.5907,347896,0
2006-02-27,6.5907,6.5907,6.5304,6.5547,401736,0
2006-02-28,6.5366,6.5547,6.5183,6.5485,316666,0
2006-03-01,6.5485,6.5605,6.5183,6.5485,248713,0
2006-03-02,6.5127,6.5605,6.5127,6.5366,232598,0
2006-03-03,6.5547,6.5605,6.5304,6.5547,249549,0
2006-03-06,6.5366,6.5485,6.4768,6.5249,302212,0
2006-03-07,6.5547,6.5547,6.4768,6.5007,374810,0
2006-03-08,6.5007,6.5064,6.4583,6.4644,310356,0
2006-03-09,6.4885,6.5485,6.4583,6.5485,272308,0
2006-03-10,6.5728,6.6206,6.5007,6.5967,404721,0
2006-03-13,6.5668,6.6452,6.4885,6.5064,419676,0
2006-03-14,6.4823,6.5485,6.4704,6.5366,316997,0
2006-03-15,6.5366,6.5485,6.5007,6.5304,198539,0
2006-03-16,6.4768,6.5427,6.4583,6.4885,502909,0
2006-03-17,6.4885,6.5007,6.4704,6.4823,192058,0
2006-03-20,6.4704,6.5007,6.4402,6.4823,365508,0
2006-03-21,6.4583,6.4885,6.4465,6.4583,307361,0
2006-03-22,6.4523,6.4768,6.4283,6.4283,395915,0
2006-03-23,6.4402,6.4823,6.4283,6.4583,254359,0
2006-03-24,6.4402,6.4523,6.4103,6.4341,312020,0
2006-03-27,6.4402,6.4583,6.4161,6.4161,224625,0
2006-03-28,6.4161,6.4644,6.4103,6.4161,286433,0
2006-03-29,6.3676,6.3924,6.2958,6.2958,432958,0
2006-03-30,6.3076,6.3676,6.2777,6.3019,391593,0
2006-03-31,6.2839,6.338,6.2597,6.2899,246721,0
2006-04-03,6.2777,6.3076,6.2299,6.2299,260178,0
2006-04-04,6.2174,6.3319,6.1995,6.2659,357039,0
2006-04-05,6.2418,6.2839,6.2237,6.2237,319494,0
2006-04-06,6.2299,6.2535,6.1937,6.1995,446089,0
2006-04-07,6.2476,6.2476,6.1031,6.1816,506570,0
2006-04-10,6.2299,6.2418,6.1573,6.1995,497597,0
2006-04-11,6.1937,6.2476,6.1272,6.1334,454391,0
2006-04-12,6.1873,6.1873,6.1152,6.1213,350053,0
2006-04-13,6.1094,6.1213,6.025,6.079,520857,0
2006-04-17,5.9889,6.031,5.9528,6.019,656761,0
2006-04-18,6.0131,6.0912,6.0009,6.0912,557073,0
2006-04-19,6.079,6.1995,6.067,6.1754,321647,0
2006-04-20,6.1031,6.1451,6.0611,6.1213,405215,0
2006-04-21,6.0852,6.1213,6.0734,6.0734,263342,0
2006-04-24,6.067,6.0974,6.0371,6.0491,338588,0
2006-04-25,6.0491,6.1515,6.0371,6.1451,402231,0
2006-04-26,6.1031,6.1334,6.0491,6.067,390925,0
2006-04-27,6.0611,6.1754,6.0491,6.1754,449575,0
2006-04-28,6.1094,6.1334,6.079,6.0852,246224,0
2006-05-01,6.0912,6.1031,6.0491,6.0551,318164,0
2006-05-02,6.0491,6.067,6.0131,6.031,467025,0
2006-05-03,6.019,6.0431,6.0131,6.025,277290,0
2006-05-04,6.019,6.0491,6.0131,6.0131,337594,0
2006-05-05,6.025,6.0491,5.9949,6.0009,707759,0
2006-05-08,5.9949,6.019,5.9587,5.9889,618214,0
2006-05-09,6.0009,6.025,5.9707,6.025,471512,0
2006-05-10,6.0431,6.0491,6.0009,6.031,509223,0
2006-05-11,5.9889,6.019,5.977,6.0009,576843,0
2006-05-12,5.9949,6.0431,5.9889,6.0069,319653,0
2006-05-15,5.9889,6.0131,5.977,5.9827,335603,0
2006-05-16,6.0009,6.067,5.9889,6.0371,369506,0
2006-05-17,6.031,6.067,5.9889,6.0131,346901,0
2006-05-18,6.019,6.0431,5.9889,6.0009,282437,0
2006-05-19,6.0009,6.025,5.9648,5.9949,291745,0
2006-05-22,5.9528,5.977,5.8625,5.9467,599112,0
2006-05-23,5.977,6.0131,5.929,5.9345,452901,0
2006-05-24,5.929,5.977,5.9225,5.977,273968,0
2006-05-25,5.977,6.0131,5.9528,6.0009,352550,0
2006-05-26,5.9528,5.977,5.929,5.9587,349564,0
2006-05-30,5.9467,5.977,5.8684,5.8684,324971,0
2006-05-31,5.8984,5.9345,5.8805,5.9168,388766,0
2006-06-01,5.9467,5.9707,5.9168,5.9648,294566,0
2006-06-02,5.9345,6.0491,5.9345,6.0069,379467,0
2006-06-05,5.9587,6.0611,5.9587,6.0551,387603,0
2006-06-06,6.0371,6.1272,6.031,6.1094,393924,0
2006-06-07,6.1213,6.1995,6.1152,6.1634,526010,0
2006-06-08,6.1451,6.1995,6.0611,6.079,298219,0
2006-06-09,6.079,6.1754,6.067,6.1754,367341,0
2006-06-12,6.2358,6.2358,6.1634,6.2116,430803,0
2006-06-13,6.1634,6.2958,6.1634,6.2476,395088,0
2006-06-14,6.2299,6.2899,6.1692,6.1816,295391,0
2006-06-15,6.2418,6.2418,6.1873,6.2237,213824,0
2006-06-16,6.2057,6.2174,6.079,6.1152,330961,0
2006-06-19,6.1515,6.1634,6.0431,6.0611,240404,0
2006-06-20,6.0912,6.1451,6.0611,6.0852,247213,0
2006-06-21,6.0551,6.0912,6.025,6.067,262163,0
2006-06-22,6.1031,6.1031,6.0431,6.0431,300048,0
2006-06-23,6.0734,6.0852,6.0431,6.0431,242065,0
2006-06-26,6.0491,6.079,6.019,6.031,375977,0
2006-06-27,6.025,6.0734,6.019,6.0611,309526,0
2006-06-28,6.031,6.0431,6.0009,6.0069,259849,0
2006-06-29,6.0009,6.0852,5.9949,6.079,393087,0
2006-06-30,6.079,6.1396,6.067,6.1396,296734,0
2006-07-03,6.1396,6.2116,6.1272,6.1873,188244,0
2006-07-05,6.1692,6.2057,6.1396,6.2057,221632,0
2006-07-06,6.1754,6.2299,6.1754,6.2299,249549,0
2006-07-07,6.2174,6.2237,6.1634,6.2057,266663,0
2006-07-10,6.2476,6.2535,6.1873,6.2535,296397,0
2006-07-11,6.2174,6.3141,6.2174,6.2958,366174,0
2006-07-12,6.2535,6.2958,6.2057,6.2659,362032,0
2006-07-13,6.2358,6.3076,6.2358,6.2597,297892,0
2006-07-14,6.2418,6.2899,6.2237,6.2659,299722,0
2006-07-17,6.2777,6.2899,6.2299,6.2418,287759,0
2006-07-18,6.2839,6.2958,6.2174,6.2839,296899,0
2006-07-19,6.2718,6.3196,6.2597,6.3196,386945,0
2006-07-20,6.2659,6.3319,6.2659,6.3076,274801,0
2006-07-21,6.3019,6.3196,6.2899,6.3019,198206,0
2006-07-24,6.3196,6.338,6.3076,6.3319,193720,0
2006-07-25,6.3141,6.338,6.2958,6.3141,289256,0
2006-07-26,6.3196,6.3623,6.3141,6.3561,270313,0
2006-07-27,6.2899,6.3499,6.2718,6.2899,358195,0
2006-07-28,6.2659,6.3141,6.2659,6.3076,301046,0
2006-07-31,6.2777,6.3196,6.2718,6.2777,253701,0
2006-08-01,6.2777,6.2899,6.2535,6.2899,262163,0
2006-08-02,6.2899,6.3019,6.2358,6.2418,331618,0
2006-08-03,6.2418,6.2476,6.1573,6.1937,316169,0
2006-08-04,6.2057,6.2299,6.1573,6.1692,238250,0
2006-08-07,6.1816,6.2299,6.1754,6.2174,369835,0
2006-08-08,6.2237,6.2476,6.1995,6.2299,273471,0
2006-08-09,6.2358,6.2597,6.2116,6.2418,438779,0
2006-08-10,6.2839,6.2958,6.2299,6.2958,496593,0
2006-08-11,6.2777,6.3623,6.2777,6.3076,558742,0
2006-08-14,6.3019,6.3319,6.2899,6.2899,246550,0
2006-08-15,6.338,6.3499,6.2958,6.3262,277793,0
2006-08-16,6.3499,6.3623,6.3262,6.3499,296230,0
2006-08-17,6.338,6.3623,6.2718,6.2899,498755,0
2006-08-18,6.2839,6.3439,6.2777,6.338,300208,0
2006-08-21,6.338,6.3499,6.3141,6.3141,331290,0
2006-08-22,6.3141,6.3499,6.2659,6.3196,494275,0
2006-08-23,6.338,6.3499,6.3076,6.3439,260670,0
2006-08-24,6.3141,6.3499,6.3141,6.3196,260345,0
2006-08-25,6.3319,6.3623,6.3196,6.3262,314666,0
2006-08-28,6.3196,6.3561,6.3019,6.3439,224291,0
2006-08-29,6.3141,6.3801,6.3076,6.3742,272142,0
2006-08-30,6.3499,6.4041,6.3262,6.3742,285101,0
2006-08-31,6.3742,6.3982,6.3676,6.3924,253533,0
2006-09-01,6.3801,6.4041,6.3801,6.3859,126099,0
2006-09-05,6.3561,6.3982,6.3499,6.3982,248713,0
2006-09-06,6.4041,6.4103,6.3623,6.3623,288584,0
2006-09-07,6.3676,6.3742,6.3262,6.3499,189241,0
2006-09-08,6.3742,6.4465,6.3499,6.4465,239746,0
2006-09-11,6.4465,6.4704,6.3982,6.4704,380963,0
2006-09-12,6.4704,6.5064,6.4465,6.5007,392757,0
2006-09-13,6.4768,6.5366,6.4523,6.4768,401237,0
2006-09-14,6.4704,6.4885,6.4523,6.4523,267820,0
2006-09-15,6.4523,6.5605,6.4523,6.5249,389598,0
2006-09-18,6.4823,6.4944,6.4283,6.4465,360357,0
2006-09-19,6.4523,6.4644,6.4161,6.4223,351890,0
2006-09-20,6.4283,6.4644,6.4103,6.4583,316335,0
2006-09-21,6.4523,6.5007,6.4103,6.4704,259352,0
2006-09-22,6.4644,6.5007,6.4223,6.4341,234759,0
2006-09-25,6.4523,6.5304,6.4465,6.5304,283773,0
2006-09-26,6.4823,6.5304,6.4823,6.5127,309858,0
2006-09-27,6.5007,6.5007,6.4583,6.4704,278947,0
2006-09-28,6.4402,6.4644,6.4161,6.4161,278947,0
2006-09-29,6.4161,6.4523,6.4161,6.4402,229607,0
2006-10-02,6.4341,6.4704,6.4103,6.4402,293070,0
2006-10-03,6.4768,6.4768,6.4223,6.4341,262500,0
2006-10-04,6.4644,6.4768,6.4103,6.4465,322810,0
2006-10-05,6.4402,6.4823,6.4283,6.4402,347566,0
2006-10-06,6.4402,6.5249,6.4341,6.4704,196711,0
2006-10-09,6.5064,6.5249,6.4523,6.5127,221136,0
2006-10-10,6.5304,6.5907,6.5064,6.5668,525345,0
2006-10-11,6.5605,6.609,6.5427,6.5605,372320,0
2006-10-12,6.5967,6.6147,6.5366,6.5668,343079,0
2006-10-13,6.5789,6.5789,6.5007,6.5304,246060,0
2006-10-16,6.5064,6.5728,6.4885,6.5183,375809,0
2006-10-17,6.5249,6.5427,6.5007,6.5183,265326,0
2006-10-18,6.5127,6.5366,6.5064,6.5304,205847,0
2006-10-19,6.5183,6.6147,6.5183,6.5907,350727,0
2006-10-20,6.5847,6.6206,6.5668,6.6206,249382,0
2006-10-23,6.6147,6.6147,6.5907,6.609,197545,0
2006-10-24,6.6027,6.6147,6.5907,6.6027,282271,0
2006-10-25,6.5967,6.609,6.5907,6.5967,302877,0
2006-10-26,6.5907,6.6329,6.5907,6.5967,237751,0
2006-10-27,6.5547,6.6452,6.5547,6.6267,263670,0
2006-10-30,6.6206,6.6206,6.5728,6.5967,257186,0
2006-10-31,6.5847,6.609,6.5605,6.5789,258682,0
2006-11-01,6.5728,6.5847,6.5249,6.5304,334605,0
2006-11-02,6.5183,6.5547,6.4583,6.4644,338261,0
2006-11-03,6.5007,6.5007,6.2777,6.3924,531823,0
2006-11-06,6.3982,6.4523,6.3924,6.4402,301212,0
2006-11-07,6.4523,6.4885,6.4283,6.4644,370826,0
2006-11-08,6.4523,6.5007,6.4402,6.4583,274960,0
2006-11-09,6.4944,6.5183,6.4341,6.4583,294736,0
2006-11-10,6.4768,6.5547,6.4768,6.5547,449749,0
2006-11-13,6.5605,6.5967,6.5183,6.5547,290910,0
2006-11-14,6.5668,6.5847,6.5249,6.5366,227446,0
2006-11-15,6.5366,6.5907,6.5304,6.5789,277457,0
2006-11-16,6.5728,6.5907,6.5485,6.5485,290578,0
2006-11-17,6.5485,6.5907,6.5427,6.5907,237751,0
2006-11-20,6.5967,6.5967,6.5668,6.5907,360691,0
2006-11-21,6.5485,6.5967,6.5485,6.5967,282271,0
2006-11-22,6.5789,6.609,6.5668,6.609,293409,0
2006-11-24,6.6206,6.6329,6.5907,6.5907,117620,0
2006-11-27,6.6147,6.6206,6.5485,6.5485,447094,0
2006-11-28,6.5064,6.5485,6.4768,6.5427,275965,0
2006-11-29,6.5304,6.5668,6.5249,6.5427,244564,0
2006-11-30,6.5366,6.5728,6.5183,6.5728,291416,0
2006-12-01,6.5668,6.5728,6.5249,6.5668,208844,0
2006-12-04,6.5907,6.5907,6.5427,6.5789,242906,0
2006-12-05,6.5789,6.6147,6.5789,6.5907,334605,0
2006-12-06,6.6147,6.6147,6.5485,6.5728,451911,0
2006-12-07,6.5605,6.5907,6.5547,6.5847,256687,0
2006-12-08,6.5728,6.5907,6.5605,6.5789,287589,0
2006-12-11,6.6027,6.6147,6.5668,6.5907,287433,0
2006-12-12,6.5907,6.6027,6.5789,6.5789,295224,0
2006-12-13,6.5789,6.5967,6.5728,6.5967,280610,0
2006-12-14,6.5907,6.609,6.4823,6.4823,434791,0
2006-12-15,6.4823,6.5427,6.4768,6.5427,357039,0
2006-12-18,6.5485,6.5547,6.5064,6.5366,352388,0
2006-12-19,6.5605,6.5728,6.5366,6.5547,279780,0
2006-12-20,6.5668,6.5847,6.5304,6.5847,291416,0
2006-12-21,6.5605,6.609,6.5547,6.5907,350727,0
2006-12-22,6.5907,6.609,6.5847,6.5967,226287,0
2006-12-26,6.5907,6.609,6.5728,6.5967,145872,0
2006-12-27,6.5605,6.5847,6.5366,6.5605,198372,0
2006-12-28,6.5485,6.5547,6.5007,6.5183,217816,0
2006-12-29,6.5183,6.5668,6.5007,6.5127,328462,0
2007-01-03,6.5007,6.5007,6.4583,6.4644,658421,0
2007-01-04,6.4644,6.4885,6.4465,6.4823,458384,0
2007-01-05,6.4823,6.5127,6.4704,6.5007,351890,0
2007-01-08,6.5007,6.5789,6.4885,6.5366,215312,0
2007-01-09,6.5304,6.5547,6.4704,6.5249,422830,0
2007-01-10,6.5127,6.5183,6.4583,6.5007,398728,0
2007-01-11,6.5127,6.5366,6.4704,6.5304,322810,0
2007-01-12,6.5007,6.5366,6.4704,6.5007,308360,0
2007-01-16,6.5304,6.5427,6.4402,6.4644,519855,0
2007-01-17,6.4704,6.4885,6.4103,6.4465,550260,0
2007-01-18,6.4704,6.5183,6.4402,6.4644,413032,0
2007-01-19,6.4583,6.5127,6.4523,6.5007,366174,0
2007-01-22,6.4768,6.5249,6.4523,6.5249,336602,0
2007-01-23,6.5249,6.5427,6.4885,6.5183,356042,0
2007-01-24,6.5064,6.5366,6.5007,6.5249,211831,0
2007-01-25,6.5304,6.5605,6.5183,6.5547,271638,0
2007-01-26,6.5366,6.5485,6.5007,6.5485,369336,0
2007-01-29,6.5007,6.5304,6.4823,6.5304,289256,0
2007-01-30,6.5064,6.5366,6.5007,6.5304,360195,0
2007-01-31,6.5127,6.5249,6.5007,6.5064,235762,0
2007-02-01,6.5249,6.5304,6.4823,6.5007,393087,0
2007-02-02,6.4885,6.5007,6.4704,6.4823,415519,0
2007-02-05,6.5064,6.5304,6.4768,6.5249,318663,0
2007-02-06,6.5304,6.6147,6.5064,6.609,530991,0
2007-02-07,6.609,6.6147,6.5668,6.6147,394585,0
2007-02-08,6.6147,6.6206,6.5847,6.6147,273471,0
2007-02-09,6.6147,6.6329,6.5847,6.6329,313512,0
2007-02-12,6.6508,6.657,6.6206,6.6508,441146,0
2007-02-13,6.6508,6.687,6.6387,6.6752,496787,0
2007-02-14,6.6752,6.687,6.6267,6.6752,372029,0
2007-02-15,6.6812,6.687,6.6206,6.6812,289581,0
2007-02-16,6.6812,6.6812,6.6452,6.6508,174617,0
2007-02-20,6.657,6.6752,6.6329,6.6508,334605,0
2007-02-21,6.6387,6.663,6.5907,6.6206,332945,0
2007-02-22,6.609,6.6452,6.5967,6.6027,212164,0
2007-02-23,6.5907,6.6206,6.5847,6.5847,313666,0
2007-02-26,6.609,6.6329,6.5907,6.5907,286239,0
2007-02-27,6.6027,6.6206,6.5183,6.6027,275131,0
2007-02-28,6.609,6.7053,6.5668,6.6812,383959,0
2007-03-01,6.6812,6.6992,6.6206,6.6508,281591,0
2007-03-02,6.6452,6.6508,6.6206,6.6267,172292,0
2007-03-05,6.6147,6.6206,6.5427,6.5728,265663,0
2007-03-06,6.609,6.6452,6.5789,6.609,261499,0
2007-03-07,6.609,6.6752,6.5907,6.663,224625,0
2007-03-08,6.6452,6.6812,6.6329,6.663,289911,0
2007-03-09,6.663,6.669,6.6329,6.6508,271810,0
2007-03-12,6.669,6.6992,6.6452,6.6928,352550,0
2007-03-13,6.6812,6.7112,6.663,6.669,334776,0
2007-03-14,6.6508,6.6992,6.6329,6.669,313173,0
2007-03-15,6.6508,6.7053,6.6508,6.6992,239746,0
2007-03-16,6.6812,6.6928,6.6508,6.6752,235263,0
2007-03-19,6.6508,6.6992,6.6508,6.6928,294736,0
2007-03-20,6.6752,6.7473,6.6752,6.7294,317661,0
2007-03-21,6.7353,6.8012,6.7231,6.7711,273140,0
2007-03-22,6.7353,6.7711,6.6928,6.7535,278619,0
2007-03-23,6.7473,6.7833,6.7112,6.7711,294236,0
2007-03-26,6.7414,6.7593,6.7112,6.7414,282437,0
2007-03-27,6.7173,6.8077,6.7112,6.7956,339432,0
2007-03-28,6.7173,6.7956,6.7112,6.7956,337933,0
2007-03-29,6.7655,6.7833,6.7231,6.7593,236913,0
2007-03-30,6.7414,6.7711,6.7353,6.7711,234923,0
2007-04-02,6.7414,6.8256,6.7353,6.7833,258016,0
2007-04-03,6.7593,6.7655,6.7294,6.7655,353881,0
2007-04-04,6.7655,6.8256,6.7655,6.8134,337594,0
2007-04-05,6.7833,6.8316,6.7777,6.7777,248713,0
2007-04-09,6.8256,6.8316,6.7833,6.8316,306536,0
2007-04-10,6.8495,6.8795,6.8196,6.8616,339585,0
2007-04-11,6.8495,6.8616,6.7655,6.8134,396582,0
2007-04-12,6.8134,6.8616,6.8012,6.8256,306701,0
2007-04-13,6.8196,6.8438,6.7956,6.8256,258520,0
2007-04-16,6.8438,6.8558,6.8196,6.8558,227787,0
2007-04-17,6.8438,6.8495,6.8077,6.8077,231441,0
2007-04-18,6.8316,6.8675,6.7711,6.8134,310356,0
2007-04-19,6.7956,6.8316,6.7833,6.8077,258180,0
2007-04-20,6.8134,6.8495,6.8012,6.8012,361861,0
2007-04-23,6.8012,6.8495,6.8012,6.8438,320986,0
2007-04-24,6.8134,6.8495,6.8012,6.8316,312187,0
2007-04-25,6.8316,6.8438,6.7894,6.8316,312020,0
2007-04-26,6.8134,6.8196,6.7414,6.7956,430142,0
2007-04-27,6.7593,6.7833,6.7294,6.7294,342579,0
2007-04-30,6.7353,6.7833,6.7112,6.7833,251540,0
2007-05-01,6.7777,6.8077,6.7294,6.7294,345905,0
2007-05-02,6.7414,6.7833,6.7112,6.7173,284097,0
2007-05-03,6.7294,6.7593,6.7173,6.7231,285101,0
2007-05-04,6.7231,6.7777,6.7231,6.7593,198372,0
2007-05-07,6.7956,6.8012,6.7593,6.7833,283608,0
2007-05-08,6.7593,6.7894,6.7535,6.7535,300549,0
2007-05-09,6.7535,6.7711,6.7414,6.7414,286932,0
2007-05-10,6.7833,6.8077,6.7414,6.7655,405554,0
2007-05-11,6.7833,6.8316,6.7777,6.8196,272806,0
2007-05-14,6.7894,6.8196,6.7711,6.7777,253701,0
2007-05-15,6.7711,6.8374,6.7173,6.8196,366174,0
2007-05-16,6.8196,6.8558,6.7894,6.8374,303877,0
2007-05-17,6.8374,6.8438,6.7894,6.7894,230611,0
2007-05-18,6.7894,6.8316,6.7833,6.7894,236753,0
2007-05-21,6.8196,6.8316,6.7894,6.7894,292078,0
2007-05-22,6.8012,6.8316,6.7711,6.8316,287263,0
2007-05-23,6.8196,6.8495,6.8134,6.8495,246060,0
2007-05-24,6.8196,6.8558,6.7956,6.8196,280450,0
2007-05-25,6.8134,6.8316,6.7833,6.8012,228282,0
2007-05-29,6.7777,6.8196,6.7294,6.7414,306033,0
2007-05-30,6.7473,6.7655,6.7231,6.7353,203195,0
2007-05-31,6.7473,6.7593,6.7112,6.7112,332118,0
2007-06-01,6.7353,6.7414,6.7173,6.7294,252536,0
2007-06-04,6.7294,6.7353,6.7053,6.7353,262342,0
2007-06-05,6.7231,6.7294,6.669,6.6752,319992,0
2007-06-06,6.6812,6.7053,6.5789,6.6027,402891,0
2007-06-07,6.5847,6.5907,6.3801,6.4465,532481,0
2007-06-08,6.4402,6.5366,6.4402,6.4768,392424,0
2007-06-11,6.5366,6.5668,6.4885,6.5485,496928,0
2007-06-12,6.5007,6.5547,6.4768,6.4823,358368,0
2007-06-13,6.4823,6.5485,6.4823,6.5304,279282,0
2007-06-14,6.5304,6.5967,6.5249,6.5789,330961,0
2007-06-15,6.609,6.6508,6.5605,6.6329,274960,0
2007-06-18,6.6147,6.6452,6.5967,6.6147,254862,0
2007-06-19,6.6387,6.7053,6.6206,6.7053,270479,0
2007-06-20,6.7112,6.7112,6.5304,6.5605,393259,0
2007-06-21,6.5547,6.5547,6.5064,6.5366,311181,0
2007-06-22,6.5304,6.5605,6.5127,6.5605,286761,0
2007-06-25,6.5605,6.5847,6.5183,6.5668,292737,0
2007-06-26,6.5485,6.5668,6.5249,6.5547,289081,0
2007-06-27,6.5064,6.5183,6.4583,6.4704,275801,0
2007-06-28,6.4704,6.4885,6.4103,6.4103,330622,0
2007-06-29,6.4103,6.5485,6.4103,6.5485,318663,0
2007-07-02,6.5485,6.5547,6.4885,6.5249,292575,0
2007-07-03,6.5183,6.5485,6.5007,6.5485,128432,0
2007-07-05,6.5485,6.5605,6.5064,6.5605,265829,0
2007-07-06,6.5183,6.5668,6.5183,6.5485,224954,0
2007-07-09,6.5547,6.7053,6.5547,6.6508,370492,0
2007-07-10,6.687,6.6992,6.609,6.6508,356706,0
2007-07-11,6.6508,6.7053,6.5547,6.5907,408709,0
2007-07-12,6.6147,6.6206,6.5007,6.5789,374156,0
2007-07-13,6.5605,6.5789,6.5007,6.5304,395249,0
2007-07-16,6.5427,6.5847,6.5183,6.5547,239901,0
2007-07-17,6.5547,6.5967,6.5249,6.5728,236256,0
2007-07-18,6.5427,6.5967,6.5304,6.5789,251371,0
2007-07-19,6.5668,6.5728,6.5366,6.5427,255690,0
2007-07-20,6.5605,6.5668,6.5304,6.5366,194553,0
2007-07-23,6.5427,6.5605,6.5127,6.5127,242065,0
2007-07-24,6.5064,6.5547,6.4704,6.4704,406547,0
2007-07-25,6.4885,6.5249,6.4465,6.4944,291585,0
2007-07-26,6.5007,6.5127,6.4103,6.4341,375977,0
2007-07-27,6.4283,6.5064,6.3982,6.4523,279952,0
2007-07-30,6.5249,6.5605,6.4885,6.5064,309687,0
2007-07-31,6.5007,6.5304,6.4161,6.4465,317823,0
2007-08-01,6.4583,6.4768,6.3924,6.4341,339759,0
2007-08-02,6.4283,6.4583,6.4041,6.4465,226448,0
2007-08-03,6.4161,6.4944,6.3801,6.3982,343420,0
2007-08-06,6.4041,6.5183,6.3196,6.4823,421668,0
2007-08-07,6.5064,6.5183,6.4161,6.5183,394746,0
2007-08-08,6.5127,6.5304,6.4402,6.4704,262844,0
2007-08-09,6.4283,6.4583,6.3742,6.4041,265663,0
2007-08-10,6.4944,6.5064,6.4041,6.4283,435459,0
2007-08-13,6.4402,6.5304,6.4402,6.4465,330961,0
2007-08-14,6.4402,6.4704,6.3319,6.3499,293409,0
2007-08-15,6.3196,6.4041,6.3196,6.3196,298887,0
2007-08-16,6.2899,6.2899,5.7178,6.1816,1072279,0
2007-08-17,6.2777,6.5366,6.1692,6.4644,391593,0
2007-08-20,6.5007,6.5064,6.3076,6.3499,352885,0
2007-08-21,6.3319,6.4041,6.2476,6.4041,280118,0
2007-08-22,6.4283,6.5064,6.4223,6.4523,316997,0
2007-08-23,6.4465,6.4583,6.3196,6.3561,325137,0
2007-08-24,6.3676,6.5007,6.3561,6.4103,251371,0
2007-08-27,6.4161,6.4644,6.4103,6.4103,236753,0
2007-08-28,6.4103,6.4704,6.3141,6.338,288761,0
2007-08-29,6.2839,6.3196,6.2476,6.2839,269480,0
2007-08-30,6.3141,6.5007,6.2476,6.5007,337444,0
2007-08-31,6.3499,6.4341,6.3019,6.338,316335,0
2007-09-04,6.3196,6.3859,6.2476,6.3859,409037,0
2007-09-05,6.3742,6.4402,6.3499,6.3982,315503,0
2007-09-06,6.3924,6.4644,6.3859,6.4402,241071,0
2007-09-07,6.3859,6.4644,6.3439,6.4341,200365,0
2007-09-10,6.4283,6.4465,6.3801,6.3982,407881,0
2007-09-11,6.4103,6.5007,6.3924,6.3924,309858,0
2007-09-12,6.4161,6.5064,6.3801,6.5007,315503,0
2007-09-13,6.3801,6.4885,6.3499,6.4402,278119,0
2007-09-14,6.4041,6.4768,6.3742,6.4103,287090,0
2007-09-17,6.3561,6.4103,6.3439,6.3982,252116,0
2007-09-18,6.4103,6.5485,6.3859,6.4465,269646,0
2007-09-19,6.4161,6.5366,6.3859,6.4041,398241,0
2007-09-20,6.5007,6.5007,6.3623,6.3801,301212,0
2007-09-21,6.3742,6.4283,6.3742,6.4103,232268,0
2007-09-24,6.3982,6.4523,6.3982,6.4223,240238,0
2007-09-25,6.4402,6.4583,6.3859,6.3982,365838,0
2007-09-26,6.3499,6.3801,6.3196,6.338,515748,0
2007-09-27,6.3499,6.3742,6.3076,6.3742,276799,0
2007-09-28,6.3742,6.5249,6.3499,6.5249,501422,0
2007-10-01,6.4583,6.5064,6.4283,6.4944,486463,0
2007-10-02,6.4644,6.4823,6.4103,6.4161,291416,0
2007-10-03,6.4161,6.4341,6.3801,6.4041,250710,0
2007-10-04,6.3982,6.4465,6.3924,6.4041,285763,0
2007-10-05,6.4041,6.4465,6.4041,6.4161,273633,0
2007-10-08,6.4161,6.4402,6.3859,6.4161,253037,0
2007-10-09,6.4103,6.4823,6.4041,6.4583,298219,0
2007-10-10,6.5183,6.5249,6.4583,6.5183,504741,0
2007-10-11,6.4885,6.5127,6.4223,6.4523,337105,0
2007-10-12,6.4823,6.4944,6.4161,6.4341,377474,0
2007-10-15,6.4402,6.4523,6.3801,6.3982,465526,0
2007-10-16,6.3859,6.4402,6.3742,6.4041,422002,0
2007-10-17,6.4161,6.4402,6.3859,6.4283,227283,0
2007-10-18,6.3801,6.4644,6.3801,6.4644,314340,0
2007-10-19,6.4223,6.4644,6.3859,6.4341,302546,0
2007-10-22,6.4465,6.5127,6.4402,6.4402,487459,0
2007-10-23,6.4402,6.4644,6.3801,6.4161,466519,0
2007-10-24,6.3924,6.4402,6.3742,6.3982,232430,0
2007-10-25,6.4103,6.4583,6.3982,6.4402,168473,0
2007-10-26,6.4644,6.4885,6.4402,6.4768,211000,0
2007-10-29,6.5127,6.5304,6.4823,6.5183,401736,0
2007-10-30,6.4583,6.4704,6.4103,6.4161,346406,0
2007-10-31,6.4283,6.4823,6.3982,6.4768,275631,0
2007-11-01,6.4223,6.4583,6.4103,6.4341,229113,0
2007-11-02,6.4223,6.4341,6.3859,6.3924,274633,0
2007-11-05,6.3982,6.4223,6.3801,6.4041,333810,0
2007-11-06,6.4283,6.4283,6.3561,6.3676,362057,0
2007-11-07,6.3982,6.4223,6.3676,6.3742,338101,0
2007-11-08,6.3561,6.3676,6.3319,6.3499,269152,0
2007-11-09,6.3196,6.4041,6.3196,6.3561,250042,0
2007-11-12,6.3196,6.4103,6.3196,6.4041,258426,0
2007-11-13,6.3924,6.4583,6.3439,6.3623,477489,0
2007-11-14,6.3676,6.4041,6.3623,6.3676,305530,0
2007-11-15,6.3676,6.4704,6.3676,6.4583,365020,0
2007-11-16,6.5304,6.5304,6.4103,6.4402,251276,0
2007-11-19,6.3623,6.4341,6.3623,6.3924,395230,0
2007-11-20,6.3196,6.4402,6.3196,6.4402,249549,0
2007-11-21,6.4402,6.4402,6.3801,6.3982,229572,0
2007-11-23,6.4161,6.4283,6.3676,6.3801,139391,0
2007-11-26,6.4583,6.4583,6.3623,6.3676,341336,0
2007-11-27,6.3801,6.3924,6.3196,6.3196,425658,0
2007-11-28,6.3019,6.3801,6.3019,6.3801,448248,0
2007-11-29,6.338,6.3801,6.3262,6.338,375648,0
2007-11-30,6.3499,6.3801,6.3319,6.3676,370165,0
2007-12-03,6.3742,6.3924,6.338,6.3439,393969,0
2007-12-04,6.3676,6.3676,6.2899,6.2899,343082,0
2007-12-05,6.3499,6.3499,6.2958,6.3439,372320,0
2007-12-06,6.3196,6.3499,6.2597,6.2659,525503,0
2007-12-07,6.2777,6.3319,6.2718,6.2899,327297,0
2007-12-10,6.3262,6.3262,6.2718,6.3196,436116,0
2007-12-11,6.2899,6.3742,6.2899,6.3141,420835,0
2007-12-12,6.3439,6.3676,6.3076,6.3676,369336,0
2007-12-13,6.338,6.4283,6.338,6.4283,491281,0
2007-12-14,6.3561,6.4341,6.3561,6.4283,321989,0
2007-12-17,6.3982,6.4402,6.3924,6.4341,434129,0
2007-12-18,6.4341,6.4885,6.4223,6.4402,386615,0
2007-12-19,6.4465,6.4944,6.4465,6.4823,328126,0
2007-12-20,6.4704,6.4885,6.4223,6.4223,298559,0
2007-12-21,6.4103,6.4644,6.4103,6.4523,340084,0
2007-12-24,6.4283,6.4885,6.4223,6.4644,139726,0
2007-12-26,6.4402,6.4644,6.4103,6.4103,255661,0
2007-12-27,6.3676,6.3982,6.3262,6.3623,263940,0
2007-12-28,6.3439,6.3924,6.3196,6.3924,329531,0
2007-12-31,6.3859,6.3859,6.338,6.3742,241502,0
2008-01-02,6.3499,6.3742,6.3196,6.3196,212244,0
2008-01-03,6.3561,6.3924,6.3141,6.3262,433059,0
2008-01-04,6.3319,6.3499,6.2237,6.2718,431218,0
2008-01-07,6.2777,6.3319,6.2777,6.2777,339432,0
2008-01-08,6.3499,6.3499,6.3019,6.3019,293409,0
2008-01-09,6.3076,6.3439,6.2958,6.338,287263,0
2008-01-10,6.3439,6.4103,6.3141,6.3924,382728,0
2008-01-11,6.3561,6.4402,6.3499,6.4341,381524,0
2008-01-14,6.3859,6.4402,6.3623,6.4283,285641,0
2008-01-15,6.4402,6.4704,6.4103,6.4644,284438,0
2008-01-16,6.4161,6.4402,6.3561,6.3924,315539,0
2008-01-17,6.3982,6.4341,6.3982,6.4283,234504,0
2008-01-18,6.4644,6.5183,6.4161,6.4644,458886,0
2008-01-22,6.3859,6.4583,6.3561,6.4223,410382,0
2008-01-23,6.4103,6.5064,6.3924,6.4283,599549,0
2008-01-24,6.3924,6.4768,6.3801,6.4161,566804,0
2008-01-25,6.4161,6.5007,6.4161,6.5007,396795,0
2008-01-28,6.4944,6.5183,6.4704,6.4944,440585,0
2008-01-29,6.5064,6.5304,6.4161,6.5304,447203,0
2008-01-30,6.5007,6.5427,6.5007,6.5427,412745,0
2008-01-31,6.5427,6.5907,6.5304,6.5668,375047,0
2008-02-01,6.5789,6.5847,6.5366,6.5789,352222,0
2008-02-04,6.609,6.609,6.5547,6.5668,377474,0
2008-02-05,6.5728,6.6206,6.5605,6.5847,385021,0
2008-02-06,6.5907,6.6206,6.5728,6.5789,467057,0
2008-02-07,6.5789,6.5967,6.5366,6.5427,310579,0
2008-02-08,6.5605,6.6147,6.5547,6.6147,311521,0
2008-02-11,6.609,6.6752,6.5907,6.6206,519815,0
2008-02-12,6.6206,6.6992,6.609,6.6206,399260,0
2008-02-13,6.6206,6.657,6.5847,6.609,302259,0
2008-02-14,6.609,6.6329,6.5127,6.5547,480155,0
2008-02-15,6.5547,6.669,6.5007,6.6329,365019,0
2008-02-19,6.6027,6.6508,6.5366,6.5728,441387,0
2008-02-20,6.5366,6.609,6.5366,6.5967,357203,0
2008-02-21,6.6027,6.6206,6.5907,6.5907,301657,0
2008-02-22,6.5907,6.6206,6.5847,6.6206,303050,0
2008-02-25,6.6147,6.687,6.5907,6.6812,350498,0
2008-02-26,6.5427,6.6752,6.5427,6.6267,575177,0
2008-02-27,6.5728,6.663,6.5728,6.6147,217490,0
2008-02-28,6.6387,6.6508,6.5668,6.5668,447409,0
2008-02-29,6.6027,6.669,6.5728,6.669,370165,0
2008-03-03,6.6387,6.6452,6.5789,6.6147,339585,0
2008-03-04,6.6387,6.6387,6.5847,6.5847,326372,0
2008-03-05,6.6267,6.6452,6.5847,6.5907,290091,0
2008-03-06,6.5967,6.6147,6.5728,6.6027,381937,0
2008-03-07,6.5967,6.6267,6.5605,6.5605,256722,0
2008-03-10,6.6027,6.609,6.4885,6.5007,633681,0
2008-03-11,6.5605,6.5847,6.4103,6.5366,579698,0
2008-03-12,6.4823,6.5249,6.3924,6.3924,535937,0
2008-03-13,6.3924,6.4161,6.3623,6.3859,405215,0
2008-03-14,6.3801,6.5007,6.3676,6.4223,293118,0
2008-03-17,6.3801,6.4885,6.3676,6.4465,312943,0
2008-03-18,6.4041,6.5304,6.3801,6.4644,295746,0
2008-03-19,6.4161,6.4583,6.3982,6.4161,333112,0
2008-03-20,6.4161,6.5007,6.4161,6.5007,296897,0
2008-03-24,6.5007,6.5907,6.4644,6.5907,377582,0
2008-03-25,6.5427,6.609,6.5366,6.5847,343870,0
2008-03-26,6.5249,6.609,6.5249,6.5907,304748,0
2008-03-27,6.5789,6.5967,6.5249,6.5427,366780,0
2008-03-28,6.5249,6.5728,6.5183,6.5249,253245,0
2008-03-31,6.5249,6.5847,6.5249,6.5547,275118,0
2008-04-01,6.5668,6.5847,6.5007,6.5183,414163,0
2008-04-02,6.5304,6.5605,6.4103,6.4103,394094,0
2008-04-03,6.4644,6.5304,6.4583,6.5064,329018,0
2008-04-04,6.4704,6.5547,6.4465,6.4768,232786,0
2008-04-07,6.5007,6.5605,6.4885,6.5605,293070,0
2008-04-08,6.5304,6.5907,6.5249,6.5907,221675,0
2008-04-09,6.5789,6.5847,6.5366,6.5847,310022,0
2008-04-10,6.5789,6.6267,6.5605,6.5728,463590,0
2008-04-11,6.5547,6.6027,6.5007,6.5249,463147,0
2008-04-14,6.5485,6.5547,6.5007,6.5127,321744,0
2008-04-15,6.5183,6.5789,6.5127,6.5728,338789,0
2008-04-16,6.5668,6.6452,6.5485,6.6452,382507,0
2008-04-17,6.5967,6.6508,6.5907,6.6267,291890,0
2008-04-18,6.6329,6.6452,6.5967,6.6452,229368,0
2008-04-21,6.6206,6.6452,6.5728,6.6206,288876,0
2008-04-22,6.6206,6.657,6.5728,6.657,249998,0
2008-04-23,6.6508,6.663,6.6329,6.663,370838,0
2008-04-24,6.7112,6.7112,6.6267,6.6387,364319,0
2008-04-25,6.657,6.6812,6.6452,6.6812,381911,0
2008-04-28,6.6329,6.663,6.609,6.6508,375474,0
2008-04-29,6.663,6.6752,6.609,6.609,275318,0
2008-04-30,6.609,6.6387,6.5847,6.609,314273,0
2008-05-01,6.5907,6.6452,6.5847,6.6027,208760,0
2008-05-02,6.6329,6.6508,6.6027,6.6508,245203,0
2008-05-05,6.6329,6.657,6.6267,6.6452,253756,0
2008-05-06,6.6329,6.6928,6.6329,6.6508,389928,0
2008-05-07,6.6752,6.7294,6.6508,6.6752,539564,0
2008-05-08,6.7053,6.7231,6.6752,6.687,232286,0
2008-05-09,6.7053,6.7231,6.6508,6.6508,321757,0
2008-05-12,6.7353,6.7711,6.7053,6.7655,587774,0
2008-05-13,6.7294,6.7777,6.663,6.7777,575289,0
2008-05-14,6.7353,6.7777,6.7173,6.7777,401177,0
2008-05-15,6.7535,6.7711,6.7294,6.7655,223368,0
2008-05-16,6.7593,6.7593,6.6928,6.7112,338240,0
2008-05-19,6.7294,6.7535,6.6992,6.7473,313664,0
2008-05-20,6.7231,6.7473,6.7112,6.7473,327622,0
2008-05-21,6.7353,6.7777,6.7353,6.7777,347582,0
2008-05-22,6.7655,6.7655,6.7112,6.7173,326216,0
2008-05-23,6.7112,6.7894,6.7053,6.7894,380666,0
2008-05-27,6.7777,6.7777,6.7112,6.7655,425963,0
2008-05-28,6.7231,6.7414,6.6812,6.6928,324620,0
2008-05-29,6.7231,6.7593,6.7053,6.7535,312677,0
2008-05-30,6.7535,6.7535,6.6812,6.7112,277772,0
2008-06-02,6.6928,6.7473,6.663,6.687,251244,0
2008-06-03,6.7294,6.7535,6.7053,6.7353,291870,0
2008-06-04,6.7173,6.7655,6.7053,6.7655,293979,0
2008-06-05,6.7294,6.7711,6.7294,6.7535,349806,0
2008-06-06,6.7294,6.7473,6.6812,6.7173,289188,0
2008-06-09,6.6812,6.7112,6.5789,6.609,607839,0
2008-06-10,6.657,6.663,6.5605,6.6329,490640,0
2008-06-11,6.6267,6.687,6.5907,6.6267,445767,0
2008-06-12,6.6206,6.6452,6.5249,6.5547,353902,0
2008-06-13,6.5547,6.6452,6.5547,6.6027,297997,0
2008-06-16,6.6452,6.663,6.6206,6.663,352661,0
2008-06-17,6.657,6.663,6.5366,6.5366,399867,0
2008-06-18,6.5366,6.6027,6.5366,6.5605,394286,0
2008-06-19,6.5605,6.6267,6.5547,6.6206,275644,0
2008-06-20,6.6206,6.6206,6.5485,6.6206,230467,0
2008-06-23,6.6147,6.6206,6.5249,6.5249,331597,0
2008-06-24,6.5304,6.5547,6.5007,6.5064,379945,0
2008-06-25,6.5064,6.5183,6.4402,6.4523,439705,0
2008-06-26,6.4283,6.5304,6.4223,6.4465,298180,0
2008-06-27,6.4465,6.4704,6.3742,6.3801,418635,0
2008-06-30,6.3676,6.3859,6.2535,6.2777,642347,0
2008-07-01,6.1995,6.2057,5.82,5.977,1608245,0
2008-07-02,6.0069,6.1094,5.977,6.079,811676,0
2008-07-03,6.0912,6.5427,6.0734,6.2718,422762,0
2008-07-07,6.2718,6.4223,6.2237,6.2899,390305,0
2008-07-08,6.2659,6.4823,6.2597,6.4644,351927,0
2008-07-09,6.4944,6.5427,6.3499,6.3982,440262,0
2008-07-10,6.5249,6.5249,6.3319,6.3623,415100,0
2008-07-11,6.4103,6.4161,6.2659,6.2777,411099,0
2008-07-14,6.3561,6.4341,6.1634,6.1816,480819,0
2008-07-15,6.1995,6.2597,6.0491,6.1937,402687,0
2008-07-16,6.1995,6.2958,6.1995,6.2418,396799,0
2008-07-17,6.3319,6.4103,6.2899,6.3439,333964,0
2008-07-18,6.3319,6.4041,6.1937,6.3801,305044,0
2008-07-21,6.4223,6.4283,6.3196,6.3262,332252,0
2008-07-22,6.3076,6.4523,6.2899,6.4103,348115,0
2008-07-23,6.4341,6.4944,6.4041,6.4944,342280,0
2008-07-24,6.4644,6.4944,6.3623,6.4402,260129,0
2008-07-25,6.4402,6.4823,6.4161,6.4644,244866,0
2008-07-28,6.4823,6.5304,6.4283,6.4402,556276,0
2008-07-29,6.4283,6.4644,6.3499,6.3924,297102,0
2008-07-30,6.3982,6.5127,6.3499,6.5007,446307,0
2008-07-31,6.4644,6.4823,6.4161,6.4283,224405,0
2008-08-01,6.4885,6.4885,6.4103,6.4704,154444,0
2008-08-04,6.4704,6.4885,6.3859,6.3924,305670,0
2008-08-05,6.3982,6.4704,6.3676,6.4465,231449,0
2008-08-06,6.4768,6.4885,6.4283,6.4523,224236,0
2008-08-07,6.4402,6.4644,6.4283,6.4583,204671,0
2008-08-08,6.4644,6.4823,6.4402,6.4465,250531,0
2008-08-11,6.5304,6.5605,6.4465,6.4944,587358,0
2008-08-12,6.5064,6.5789,6.4768,6.4823,333888,0
2008-08-13,6.4823,6.5789,6.4768,6.5485,265714,0
2008-08-14,6.5427,6.5605,6.4944,6.5605,218840,0
2008-08-15,6.5605,6.5789,6.5249,6.5485,224888,0
2008-08-18,6.5668,6.5668,6.5064,6.5427,232117,0
2008-08-19,6.5249,6.6027,6.5249,6.5728,274524,0
2008-08-20,6.5967,6.5967,6.5427,6.5547,274766,0
2008-08-21,6.5427,6.6027,6.5304,6.6027,337056,0
2008-08-22,6.5789,6.6147,6.5668,6.5728,261434,0
2008-08-25,6.5605,6.609,6.5547,6.5728,295907,0
2008-08-26,6.5668,6.6147,6.5668,6.6147,266772,0
2008-08-27,6.5605,6.5847,6.5007,6.5485,298864,0
2008-08-28,6.5847,6.6206,6.5183,6.5547,459005,0
2008-08-29,6.6027,6.6027,6.5547,6.5907,329470,0
2008-09-02,6.6027,6.6027,6.5366,6.5605,335096,0
2008-09-03,6.5605,6.6027,6.5366,6.5668,234420,0
2008-09-04,6.5605,6.5847,6.5127,6.5304,365581,0
2008-09-05,6.5183,6.5907,6.4402,6.4465,502830,0
2008-09-08,6.5304,6.5304,6.4283,6.4944,362281,0
2008-09-09,6.5127,6.5728,6.4523,6.4944,495278,0
2008-09-10,6.5485,6.5605,6.4704,6.5127,546700,0
2008-09-11,6.5249,6.5485,6.4704,6.4704,342682,0
2008-09-12,6.4885,6.5366,6.4823,6.4885,273551,0
2008-09-15,6.4402,6.4465,6.3801,6.3982,401278,0
2008-09-16,6.3801,6.3859,6.1995,6.2174,828594,0
2008-09-17,6.1995,6.2659,5.9345,6.0551,1204923,0
2008-09-18,6.0431,6.2174,5.9103,6.1094,844181,0
2008-09-19,6.3801,6.3801,6.1995,6.3499,744235,0
2008-09-22,6.4402,6.4402,6.0974,6.1272,525660,0
2008-09-23,6.025,6.1396,5.9587,6.1152,769599,0
2008-09-24,6.1031,6.1816,6.019,6.031,526088,0
2008-09-25,6.0371,6.1094,6.031,6.079,479194,0
2008-09-26,6.019,6.1031,5.9168,6.019,646144,0
2008-09-29,6.0069,6.0069,5.2722,5.5559,963589,0
2008-09-30,5.6638,5.7784,5.2366,5.6336,1124680,0
2008-10-01,5.6397,5.772,5.5674,5.6576,562755,0
2008-10-02,5.6697,5.7602,5.5915,5.6938,504744,0
2008-10-03,5.6879,5.8924,5.6576,5.6638,516622,0
2008-10-06,5.4171,5.6518,4.9895,5.4776,1422661,0
2008-10-07,5.4776,5.5131,5.1162,5.1765,1022314,0
2008-10-08,5.0861,5.0861,3.9486,4.7848,3053329,0
2008-10-09,4.839,4.839,3.9727,4.0325,1490742,0
2008-10-10,3.702,4.4238,2.889,4.3396,3459044,0
2008-10-13,4.6346,5.032,4.6346,4.8634,1258062,0
2008-10-14,4.9717,5.2307,4.9717,5.2243,1006698,0
2008-10-15,5.2243,5.2243,4.839,4.8515,763337,0
2008-10-16,4.8818,5.074,4.6706,5.0617,664093,0
2008-10-17,4.9055,5.1162,4.839,5.0077,395422,0
2008-10-20,4.9655,5.0562,4.8752,4.9655,552686,0
2008-10-21,4.9777,5.0681,4.8151,4.8214,563633,0
2008-10-22,4.7129,4.8151,4.5502,4.5862,509686,0
2008-10-23,4.5805,4.7005,4.5143,4.5862,527411,0
2008-10-24,4.5862,4.611,4.2132,4.3697,694144,0
2008-10-27,4.2497,4.6042,4.2194,4.4839,414621,0
2008-10-28,4.5143,4.7072,4.5143,4.5743,439665,0
2008-10-29,4.8031,4.8151,4.6042,4.6949,484810,0
2008-10-30,4.8094,4.8151,4.6042,4.7072,551648,0
2008-10-31,4.7072,4.8031,4.6771,4.797,347973,0
2008-11-03,4.9055,4.9174,4.7005,4.7429,467497,0
2008-11-04,4.7252,4.8094,4.7005,4.7911,443608,0
2008-11-05,4.8151,4.8151,4.7072,4.7308,438417,0
2008-11-06,4.7549,4.7911,4.538,4.5502,365117,0
2008-11-07,4.5624,4.6285,4.4785,4.5686,377820,0
2008-11-10,4.6949,4.8752,4.6164,4.797,640725,0
2008-11-11,4.7848,4.8752,4.5686,4.5923,418129,0
2008-11-12,4.5686,4.6227,4.2252,4.2737,475971,0
2008-11-13,4.2553,4.3576,4.0325,4.3517,940728,0
2008-11-14,4.2737,4.5083,4.2013,4.3697,590962,0
2008-11-17,4.3335,4.4181,4.3036,4.3456,411841,0
2008-11-18,4.3456,4.3697,4.2075,4.2375,491738,0
2008-11-19,4.2375,4.2615,3.858,3.9123,859613,0
2008-11-20,3.7742,3.81,3.3767,3.4249,1457709,0
2008-11-21,3.4846,3.6115,3.3946,3.6115,955352,0
2008-11-24,3.6296,4.0932,3.6296,4.0325,896402,0
2008-11-25,4.1231,4.3036,3.997,4.2132,600512,0
2008-11-26,4.1351,4.3036,4.111,4.2252,411887,0
2008-11-28,4.2252,4.3756,4.2132,4.3756,139136,0
2008-12-01,4.3938,4.4481,4.0325,4.0629,700781,0
2008-12-02,4.0932,4.2737,3.9123,3.9608,618490,0
2008-12-03,3.9123,4.0269,3.8521,3.9304,595741,0
2008-12-04,3.9727,4.0325,3.8042,3.834,376088,0
2008-12-05,3.834,3.8521,3.6778,3.7981,665262,0
2008-12-08,4.0089,4.0505,3.702,3.8279,811393,0
2008-12-09,3.7742,3.9184,3.6477,3.6532,659811,0
2008-12-10,3.78,3.9123,3.6236,3.846,984186,0
2008-12-11,3.8158,3.9784,3.78,3.8822,829261,0
2008-12-12,3.7263,3.9123,3.6115,3.6115,1106538,0
2008-12-15,3.6532,3.8642,3.6477,3.7921,748927,0
2008-12-16,3.7379,3.8221,3.6714,3.7195,1070272,0
2008-12-17,3.7379,3.7497,3.4307,3.4609,1715640,0
2008-12-18,3.557,3.6414,3.3286,3.3406,1585706,0
2008-12-19,3.3525,3.5154,3.2202,3.3946,2681127,0
2008-12-22,3.3587,3.4912,3.3525,3.3825,1314425,0
2008-12-23,3.3825,3.5031,3.3645,3.4068,959998,0
2008-12-24,3.4008,3.4912,3.3164,3.4128,484525,0
2008-12-26,3.4068,3.5391,3.4068,3.5154,773836,0
2008-12-29,3.5512,3.5512,3.4794,3.5391,1038789,0
2008-12-30,3.5512,3.6414,3.5154,3.6414,1383585,0
2008-12-31,3.6656,3.7379,3.6296,3.702,866302,0
2009-01-02,3.7438,4.0629,3.7314,4.0325,1035186,0
2009-01-05,4.0629,4.4903,4.0447,4.3938,1652601,0
2009-01-06,4.4597,4.7549,4.4238,4.5743,1115385,0
2009-01-07,4.6227,4.6285,4.3756,4.412,933386,0
2009-01-08,4.3938,4.538,4.3396,4.5143,719748,0
2009-01-09,4.5624,4.5862,4.3816,4.5143,717395,0
2009-01-12,4.6042,4.6827,4.4785,4.538,777284,0
2009-01-13,4.5567,4.6042,4.4839,4.5143,937710,0
2009-01-14,4.5143,4.5143,4.3036,4.4358,712083,0
2009-01-15,4.4181,4.4238,4.2677,4.3092,636203,0
2009-01-16,4.3697,4.4238,4.3278,4.3278,531716,0
2009-01-20,4.3456,4.4903,4.2853,4.3092,625811,0
2009-01-21,4.3938,4.3938,4.3092,4.3576,463381,0
2009-01-22,4.3639,4.5448,4.3396,4.5083,584109,0
2009-01-23,4.4423,4.6771,4.4423,4.6346,505743,0
2009-01-26,4.5985,4.8151,4.5448,4.6346,707711,0
2009-01-27,4.6949,4.7848,4.6346,4.7671,595482,0
2009-01-28,4.8214,4.8694,4.7252,4.8515,624322,0
2009-01-29,4.7731,4.8151,4.7308,4.7671,356613,0
2009-01-30,4.827,4.9299,4.6949,4.8996,454259,0
2009-02-02,4.827,4.9234,4.7791,4.8752,411947,0
2009-02-03,4.9174,4.9234,4.6527,4.7252,643502,0
2009-02-04,4.7671,4.8936,4.6771,4.8031,458022,0
2009-02-05,4.8572,4.887,4.7911,4.8634,569008,0
2009-02-06,4.887,4.887,4.7848,4.8151,515256,0
2009-02-09,4.8151,4.9352,4.7848,4.9299,536602,0
2009-02-10,4.9536,4.9959,4.7731,4.7848,951748,0
2009-02-11,4.8936,4.9895,4.8451,4.9717,672089,0
2009-02-12,4.9655,4.9655,4.827,4.8936,674099,0
2009-02-13,4.9055,4.9055,4.8334,4.8515,477959,0
2009-02-17,4.8151,4.8334,4.647,4.7491,1119006,0
2009-02-18,4.8151,4.8151,4.3639,4.4666,1221051,0
2009-02-19,4.4903,4.6771,4.3278,4.4481,1047429,0
2009-02-20,4.3639,4.4299,4.1526,4.2075,1001383,0
2009-02-23,4.2132,4.3756,4.0204,4.0269,906442,0
2009-02-24,4.1289,4.3092,4.0325,4.2553,1027622,0
2009-02-25,4.243,4.2913,4.111,4.177,638221,0
2009-02-26,4.2615,4.3159,4.1351,4.1714,613608,0
2009-02-27,4.1526,4.1714,4.0204,4.0811,704538,0
2009-03-02,4.0269,4.0568,3.527,3.702,1526620,0
2009-03-03,3.702,3.9003,3.5212,3.6236,1115720,0
2009-03-04,3.6296,3.7921,3.5692,3.7195,726244,0
2009-03-05,3.702,3.9421,3.4609,3.5031,1005439,0
2009-03-06,3.6414,3.714,3.3221,3.4008,1184266,0
2009-03-09,3.3825,3.4609,3.1542,3.2442,1220226,0
2009-03-10,3.4609,3.7921,3.3406,3.5452,1154336,0
2009-03-11,3.6656,3.834,3.4609,3.6414,873173,0
2009-03-12,3.6956,3.8521,3.6115,3.7195,705720,0
2009-03-13,3.81,3.846,3.6477,3.768,467624,0
2009-03-16,3.7921,3.9062,3.78,3.8279,722880,0
2009-03-17,3.8946,3.9903,3.8042,3.9903,511163,0
2009-03-18,4.0387,4.2132,3.9608,4.2075,707739,0
2009-03-19,4.3159,4.3278,4.0747,4.1231,524446,0
2009-03-20,4.111,4.2375,3.9784,4.0325,603128,0
2009-03-23,4.1834,4.2553,4.0387,4.1714,713062,0
2009-03-24,4.2075,4.2615,4.1231,4.1599,479540,0
2009-03-25,4.1714,4.2132,4.0747,4.2075,556089,0
2009-03-26,4.2132,4.3036,4.1834,4.2795,515227,0
2009-03-27,4.2013,4.2853,4.1526,4.2075,442658,0
2009-03-30,4.1892,4.1892,4.0204,4.0325,526489,0
2009-03-31,4.1231,4.1892,4.0447,4.0932,370680,0
2009-04-01,4.0932,4.1526,4.0023,4.0932,381423,0
2009-04-02,4.105,4.2075,4.105,4.1289,520418,0
2009-04-03,4.0932,4.2497,4.0811,4.2309,637572,0
2009-04-06,4.2132,4.2553,4.1714,4.2497,352712,0
2009-04-07,4.2375,4.2615,4.1231,4.1892,579171,0
2009-04-08,4.2375,4.2553,4.1648,4.2194,347645,0
2009-04-09,4.2497,4.2737,4.1953,4.2497,454365,0
2009-04-13,4.3159,4.412,4.2375,4.3878,875118,0
2009-04-14,4.3212,4.4597,4.2375,4.3212,570644,0
2009-04-15,4.3212,4.3396,4.1953,4.2553,713673,0
2009-04-16,4.2553,4.2976,4.2132,4.2976,609153,0
2009-04-17,4.2853,4.3517,4.2497,4.2853,563729,0
2009-04-20,4.3212,4.3212,4.243,4.2497,478207,0
2009-04-21,4.2553,4.3576,4.2309,4.3396,440846,0
2009-04-22,4.3212,4.3335,4.2615,4.2795,418407,0
2009-04-23,4.2976,4.3697,4.2737,4.3576,453656,0
2009-04-24,4.3517,4.3639,4.3036,4.3036,409244,0
2009-04-27,4.2795,4.3212,4.2615,4.2913,534966,0
2009-04-28,4.2737,4.3159,4.2375,4.2497,488685,0
2009-04-29,4.2853,4.2853,4.2132,4.2497,577136,0
2009-04-30,4.2677,4.2853,4.2252,4.2553,439561,0
2009-05-01,4.2497,4.2615,4.2075,4.2615,551362,0
2009-05-04,4.2309,4.3036,4.2309,4.2913,536153,0
2009-05-05,4.2976,4.3335,4.2795,4.3159,480449,0
2009-05-06,4.3938,4.5143,4.3212,4.4423,626773,0
2009-05-07,4.4056,4.4423,4.3697,4.412,652304,0
2009-05-08,4.4719,4.5083,4.412,4.4423,445332,0
2009-05-11,4.5143,4.7791,4.4358,4.6706,1203515,0
2009-05-12,4.6949,4.7005,4.5322,4.5743,767379,0
2009-05-13,4.5567,4.6227,4.5143,4.5202,662440,0
2009-05-14,4.7129,4.7731,4.5862,4.6527,713725,0
2009-05-15,4.6406,4.6949,4.6042,4.6164,479629,0
2009-05-18,4.6227,4.6227,4.5448,4.5624,609537,0
2009-05-19,4.5624,4.5862,4.4903,4.5322,683749,0
2009-05-20,4.538,4.6285,4.5083,4.5923,544190,0
2009-05-21,4.5743,4.5985,4.5143,4.5567,420357,0
2009-05-22,4.5985,4.5985,4.5261,4.5686,329246,0
2009-05-26,4.5143,4.7252,4.5143,4.7129,734423,0
2009-05-27,4.7252,4.7491,4.5502,4.5567,506538,0
2009-05-28,4.5985,4.6771,4.5322,4.659,414693,0
2009-05-29,4.6285,4.7186,4.5923,4.7129,444060,0
2009-06-01,4.7005,4.7186,4.6406,4.6827,494009,0
2009-06-02,4.6645,4.6827,4.5448,4.5502,688509,0
2009-06-03,4.5567,4.611,4.5322,4.611,415046,0
2009-06-04,4.6227,4.6949,4.5743,4.6527,517554,0
2009-06-05,4.6645,4.7612,4.659,4.7612,654404,0
2009-06-08,4.7549,4.7848,4.7252,4.7308,527070,0
2009-06-09,4.7491,4.7549,4.6949,4.7186,336938,0
2009-06-10,4.8031,4.8515,4.7369,4.7731,630124,0
2009-06-11,4.7429,4.8694,4.7429,4.8572,527652,0
2009-06-12,4.797,4.8752,4.7848,4.839,333935,0
2009-06-15,4.8094,4.8572,4.7731,4.827,346649,0
2009-06-16,4.827,4.839,4.7612,4.7671,412720,0
2009-06-17,4.8031,4.8334,4.7671,4.8094,305596,0
2009-06-18,4.827,4.8694,4.7848,4.797,448688,0
2009-06-19,4.827,4.8694,4.8151,4.8572,280281,0
2009-06-22,4.8151,4.8996,4.8031,4.8031,590876,0
2009-06-23,4.7848,4.8094,4.7308,4.797,388354,0
2009-06-24,4.8151,4.839,4.7612,4.7911,348367,0
2009-06-25,4.7671,4.8451,4.7671,4.8451,367076,0
2009-06-26,4.839,4.8451,4.7731,4.8334,293988,0
2009-06-29,4.8151,4.827,4.7791,4.8214,465162,0
2009-06-30,4.8214,4.839,4.7671,4.8094,313373,0
2009-07-01,4.827,4.827,4.7848,4.7911,318022,0
2009-07-02,4.7911,4.8634,4.7671,4.8451,339965,0
2009-07-06,4.8151,4.827,4.7911,4.8094,327040,0
2009-07-07,4.839,4.8634,4.7911,4.8634,375286,0
2009-07-08,4.8451,4.8451,4.797,4.8334,345914,0
2009-07-09,4.8451,4.8572,4.7731,4.8094,439613,0
2009-07-10,4.8334,4.8334,4.7549,4.8094,509889,0
2009-07-13,4.8094,4.8451,4.7549,4.8094,507715,0
2009-07-14,4.8214,4.827,4.7791,4.8151,461627,0
2009-07-15,4.827,4.8752,4.8094,4.8572,393891,0
2009-07-16,4.8694,4.8752,4.8334,4.8515,303056,0
2009-07-17,4.8515,4.8752,4.8334,4.8752,327071,0
2009-07-20,4.8752,4.9055,4.8451,4.8634,381932,0
2009-07-21,4.8752,4.8936,4.839,4.8818,462826,0
2009-07-22,4.8996,4.9055,4.8572,4.8936,570644,0
2009-07-23,4.8996,5.0197,4.8752,4.9837,588853,0
2009-07-24,4.96,5.074,4.96,5.074,426398,0
2009-07-27,5.1042,5.2243,5.0921,5.2065,630202,0
2009-07-28,5.2185,5.2843,5.1465,5.1943,622076,0
2009-07-29,5.1342,5.3812,5.1218,5.2787,693893,0
2009-07-30,5.2966,5.2966,5.1765,5.2668,483845,0
2009-07-31,5.2486,5.3449,5.2366,5.3209,317511,0
2009-08-03,5.3085,5.3209,5.2722,5.291,491241,0
2009-08-04,5.2668,5.2668,5.1885,5.2002,582657,0
2009-08-05,5.1822,5.2966,5.1822,5.2843,399591,0
2009-08-06,5.2603,5.2843,5.1586,5.2124,552727,0
2009-08-07,5.2065,5.3569,5.1885,5.3569,490814,0
2009-08-10,5.3507,5.3989,5.2722,5.3387,646181,0
2009-08-11,5.3868,5.4171,5.3328,5.3812,521340,0
2009-08-12,5.3989,5.4171,5.2722,5.3209,419799,0
2009-08-13,5.3209,5.3449,5.2486,5.2966,395645,0
2009-08-14,5.2966,5.3507,5.2843,5.3029,291185,0
2009-08-17,5.3029,5.3148,5.1943,5.2548,553067,0
2009-08-18,5.291,5.3387,5.2428,5.3209,468048,0
2009-08-19,5.3449,5.3449,5.2668,5.3209,273859,0
2009-08-20,5.3085,5.3387,5.2966,5.3085,423484,0
2009-08-21,5.3148,5.3387,5.2966,5.3328,397909,0
2009-08-24,5.3029,5.3449,5.2843,5.3328,485489,0
2009-08-25,5.3387,5.3507,5.3029,5.3209,497137,0
2009-08-26,5.3387,5.423,5.3085,5.3868,541504,0
2009-08-27,5.3631,5.4109,5.3029,5.3328,480230,0
2009-08-28,5.405,5.405,5.2548,5.2668,619655,0
2009-08-31,5.2966,5.3387,5.2124,5.3328,568999,0
2009-09-01,5.3085,5.3148,5.2124,5.2124,461097,0
2009-09-02,5.2124,5.2486,5.1586,5.1586,447461,0
2009-09-03,5.1586,5.1643,4.8818,4.9959,1240234,0
2009-09-04,4.9655,5.0562,4.9536,5.0375,468353,0
2009-09-08,5.0562,5.1402,5.0562,5.1342,456413,0
2009-09-09,5.1218,5.2307,5.074,5.2307,563089,0
2009-09-10,5.2603,5.3267,5.2243,5.3209,477794,0
2009-09-11,5.3029,5.3387,5.2124,5.2843,521440,0
2009-09-14,5.3209,5.3209,5.2307,5.2548,435380,0
2009-09-15,5.291,5.2966,5.2307,5.2428,478503,0
2009-09-16,5.2486,5.3085,5.2486,5.2787,408615,0
2009-09-17,5.2668,5.3209,5.2668,5.3148,331083,0
2009-09-18,5.2966,5.3449,5.291,5.3328,270063,0
2009-09-21,5.3029,5.3868,5.3029,5.3812,413302,0
2009-09-22,5.3631,5.3933,5.3085,5.3933,491885,0
2009-09-23,5.4109,5.4655,5.3747,5.3868,556419,0
2009-09-24,5.3868,5.4171,5.3148,5.3209,405726,0
2009-09-25,5.3267,5.405,5.3085,5.3812,344404,0
2009-09-28,5.3812,5.405,5.3267,5.3747,251757,0
2009-09-29,5.3687,5.3812,5.3267,5.3812,386051,0
2009-09-30,5.3507,5.3812,5.3029,5.3687,381618,0
2009-10-01,5.3387,5.3631,5.2668,5.2668,311492,0
2009-10-02,5.2668,5.3267,5.2366,5.2966,287839,0
2009-10-05,5.291,5.3569,5.2787,5.3569,403868,0
2009-10-06,5.3267,5.3812,5.3029,5.3812,377813,0
2009-10-07,5.3631,5.3868,5.3209,5.3868,429363,0
2009-10-08,5.3569,5.3868,5.3209,5.3569,476210,0
2009-10-09,5.3328,5.3569,5.2966,5.3029,386581,0
2009-10-12,5.3387,5.3449,5.2843,5.3449,377237,0
2009-10-13,5.3747,5.3747,5.2787,5.3267,567987,0
2009-10-14,5.3507,5.3812,5.3029,5.3687,683667,0
2009-10-15,5.3387,5.3747,5.3085,5.3449,312514,0
2009-10-16,5.3148,5.3868,5.3148,5.3812,361578,0
2009-10-19,5.3387,5.3989,5.3328,5.3687,369300,0
2009-10-20,5.4109,5.4109,5.3209,5.3812,497103,0
2009-10-21,5.3933,5.4109,5.3631,5.3933,460060,0
2009-10-22,5.3507,5.3868,5.3267,5.3687,504090,0
2009-10-23,5.3569,5.405,5.3569,5.3812,421419,0
2009-10-26,5.3868,5.405,5.3569,5.3569,545129,0
2009-10-27,5.3569,5.3747,5.3267,5.3507,510748,0
2009-10-28,5.3812,5.3812,5.2548,5.2722,670610,0
2009-10-29,5.3449,5.3449,5.1643,5.2486,690776,0
2009-10-30,5.2185,5.291,5.1519,5.1822,477442,0
2009-11-02,5.1643,5.2065,4.8094,4.96,1235279,0
2009-11-03,5.0139,5.1162,4.9174,5.08,526535,0
2009-11-04,5.0921,5.1643,5.0921,5.0977,450244,0
2009-11-05,5.1765,5.1822,5.0921,5.1218,594460,0
2009-11-06,5.1162,5.1702,5.074,5.0977,407455,0
2009-11-09,5.1098,5.1586,5.0921,5.1586,574549,0
2009-11-10,5.1943,5.1943,5.0861,5.1519,528888,0
2009-11-11,5.1643,5.2243,5.1098,5.1822,645942,0
2009-11-12,5.1519,5.1765,5.1042,5.1162,450245,0
2009-11-13,5.1643,5.1702,5.1042,5.1162,406379,0
2009-11-16,5.1281,5.1702,5.1218,5.1342,484889,0
2009-11-17,5.1281,5.1519,5.074,5.0921,704733,0
2009-11-18,5.08,5.1281,5.08,5.0921,446300,0
2009-11-19,5.0921,5.1042,5.0256,5.0375,475349,0
2009-11-20,5.0375,5.1402,5.0139,5.1342,541247,0
2009-11-23,5.1519,5.2065,5.1281,5.2002,607769,0
2009-11-24,5.2065,5.2548,5.1519,5.2307,520744,0
2009-11-25,5.1822,5.2185,5.074,5.1943,446770,0
2009-11-27,5.1162,5.1943,5.1098,5.1822,178270,0
2009-11-30,5.1702,5.2065,5.1342,5.2065,411457,0
2009-12-01,5.2002,5.2124,5.1465,5.1765,479435,0
2009-12-02,5.1586,5.1943,5.1465,5.1943,428669,0
2009-12-03,5.1943,5.2065,5.1643,5.1702,385761,0
2009-12-04,5.1765,5.2065,5.1765,5.2065,349526,0
2009-12-07,5.2185,5.2307,5.1885,5.2307,557534,0
2009-12-08,5.2002,5.2243,5.1885,5.2124,430020,0
2009-12-09,5.2307,5.291,5.2185,5.2486,581310,0
2009-12-10,5.2843,5.2966,5.2185,5.2966,620721,0
2009-12-11,5.2787,5.3029,5.2548,5.291,539378,0
2009-12-14,5.291,5.3507,5.2843,5.3449,565454,0
2009-12-15,5.3507,5.4294,5.2787,5.3933,864970,0
2009-12-16,5.3989,5.4591,5.3989,5.4413,779090,0
2009-12-17,5.3687,5.4472,5.3631,5.423,637987,0
2009-12-18,5.3933,5.4776,5.3747,5.4709,487519,0
2009-12-21,5.4776,5.4776,5.3868,5.4294,822749,0
2009-12-22,5.4535,5.5131,5.423,5.4894,746123,0
2009-12-23,5.5315,5.5315,5.4591,5.5077,410389,0
2009-12-24,5.4709,5.5376,5.4709,5.5009,144304,0
2009-12-28,5.5009,5.5315,5.4472,5.5009,585494,0
2009-12-29,5.4776,5.4894,5.4109,5.423,491383,0
2009-12-30,5.3569,5.4413,5.3569,5.4171,534420,0
2009-12-31,5.4294,5.4294,5.3148,5.3868,448022,0
2010-01-04,5.423,5.4591,5.4171,5.423,460892,0
2010-01-05,5.423,5.4535,5.3868,5.4472,542097,0
2010-01-06,5.435,5.4776,5.435,5.4591,436519,0
2010-01-07,5.4472,5.4591,5.423,5.4591,478231,0
2010-01-08,5.4591,5.4591,5.3687,5.3989,727328,0
2010-01-11,5.4472,5.4472,5.405,5.4294,630311,0
2010-01-12,5.4294,5.4472,5.405,5.4171,566318,0
2010-01-13,5.435,5.4413,5.3812,5.4413,368210,0
2010-01-14,5.4294,5.435,5.405,5.435,440866,0
2010-01-15,5.4171,5.4472,5.405,5.4472,454151,0
2010-01-19,5.4472,5.4954,5.435,5.4776,590781,0
2010-01-20,5.4894,5.5009,5.4472,5.4472,663249,0
2010-01-21,5.4535,5.4954,5.435,5.4776,511433,0
2010-01-22,5.4776,5.4894,5.435,5.4709,550497,0
2010-01-25,5.483,5.483,5.435,5.4655,658144,0
2010-01-26,5.4472,5.4776,5.4472,5.4655,401294,0
2010-01-27,5.4709,5.4709,5.3747,5.3747,597427,0
2010-01-28,5.405,5.423,5.3687,5.3868,465570,0
2010-01-29,5.4472,5.4472,5.3868,5.3933,460391,0
2010-02-01,5.435,5.435,5.3933,5.4294,374805,0
2010-02-02,5.4109,5.4591,5.4109,5.4591,513850,0
2010-02-03,5.4294,5.4776,5.4294,5.4472,402072,0
2010-02-04,5.4413,5.4655,5.3989,5.423,505970,0
2010-02-05,5.4413,5.4591,5.3687,5.423,626917,0
2010-02-08,5.3868,5.4294,5.3868,5.405,530544,0
2010-02-09,5.405,5.4591,5.3868,5.4591,573385,0
2010-02-10,5.4472,5.4655,5.423,5.4655,833700,0
2010-02-11,5.4591,5.5009,5.4413,5.4535,657007,0
2010-02-12,5.4294,5.5192,5.4294,5.4894,561299,0
2010-02-16,5.5376,5.5437,5.4894,5.5437,416897,0
2010-02-17,5.5376,5.5559,5.5192,5.5495,450899,0
2010-02-18,5.5376,5.5674,5.5192,5.5674,511646,0
2010-02-19,5.5437,5.5797,5.5376,5.5736,418652,0
2010-02-22,5.5616,5.6819,5.5437,5.6036,580561,0
2010-02-23,5.5977,5.6397,5.5915,5.6216,599360,0
2010-02-24,5.6216,5.6819,5.5192,5.5559,499328,0
2010-02-25,5.5131,5.5797,5.4535,5.5495,570630,0
2010-02-26,5.5376,5.5437,5.4709,5.5254,535469,0
2010-03-01,5.5376,5.5616,5.4776,5.4894,592843,0
2010-03-02,5.5315,5.5315,5.483,5.5009,482666,0
2010-03-03,5.4954,5.5254,5.4954,5.5254,483462,0
2010-03-04,5.5192,5.5315,5.4954,5.5315,348162,0
2010-03-05,5.5315,5.6036,5.5192,5.5437,400280,0
2010-03-08,5.5315,5.5376,5.5009,5.5192,412900,0
2010-03-09,5.5077,5.5616,5.5077,5.5616,377300,0
2010-03-10,5.5915,5.6216,5.5376,5.6155,566268,0
2010-03-11,5.5977,5.6819,5.5674,5.6518,488531,0
2010-03-12,5.6938,5.6938,5.5915,5.676,658055,0
2010-03-15,5.6576,5.7003,5.6277,5.676,425780,0
2010-03-16,5.6697,5.6879,5.6155,5.6518,468916,0
2010-03-17,5.7178,5.7178,5.6455,5.6697,489963,0
2010-03-18,5.6576,5.6697,5.6155,5.6576,430844,0
2010-03-19,5.6397,5.6576,5.6155,5.6397,447819,0
2010-03-22,5.6576,5.7003,5.6397,5.6938,456555,0
2010-03-23,5.7056,5.7056,5.6576,5.6879,470734,0
2010-03-24,5.676,5.7123,5.6576,5.7056,446124,0
2010-03-25,5.7003,5.7056,5.5674,5.5977,1051276,0
2010-03-26,5.5977,5.6518,5.5559,5.6036,473742,0
2010-03-29,5.6397,5.6397,5.5736,5.6098,433573,0
2010-03-30,5.6336,5.6336,5.5192,5.5315,588463,0
2010-03-31,5.5674,5.5977,5.5315,5.5797,307633,0
2010-04-01,5.5857,5.6098,5.5437,5.6098,384128,0
2010-04-05,5.5857,5.5977,5.5254,5.5736,537329,0
2010-04-06,5.5559,5.5857,5.5315,5.5315,524639,0
2010-04-07,5.5437,5.5857,5.5254,5.5315,393400,0
2010-04-08,5.5315,5.5857,5.5254,5.5674,389106,0
2010-04-09,5.5736,5.6697,5.5674,5.6697,568830,0
2010-04-12,5.748,5.748,5.6277,5.6819,650887,0
2010-04-13,5.6697,5.6879,5.6098,5.6819,483790,0
2010-04-14,5.6879,5.7003,5.6518,5.6879,423207,0
2010-04-15,5.6576,5.6697,5.5977,5.6036,594792,0
2010-04-16,5.6036,5.6098,5.5131,5.5437,722398,0
2010-04-19,5.5797,5.5857,5.5077,5.5254,554885,0
2010-04-20,5.5857,5.6216,5.5315,5.6155,393565,0
2010-04-21,5.6155,5.6277,5.5559,5.5736,676152,0
2010-04-22,5.5559,5.5736,5.5376,5.5437,574055,0
2010-04-23,5.5734,5.5795,5.5248,5.5432,516216,0
2010-04-26,5.5437,5.7123,5.5315,5.6036,681409,0
2010-04-27,5.5857,5.6155,5.5616,5.5977,465163,0
2010-04-28,5.5254,5.5736,5.4894,5.5437,459828,0
2010-04-29,5.5797,5.5797,5.5315,5.5376,340159,0
2010-04-30,5.5674,5.5915,5.5376,5.5559,391410,0
2010-05-03,5.5559,5.5857,5.5315,5.5674,456974,0
2010-05-04,5.5376,5.5674,5.5192,5.5315,430527,0
2010-05-05,5.5315,5.5674,5.5131,5.5131,484406,0
2010-05-06,5.5131,5.5254,3.0097,5.2548,3035970,0
2010-05-07,5.3989,5.3989,5.2185,5.3933,1022443,0
2010-05-10,5.5376,5.5616,5.4294,5.5315,710686,0
2010-05-11,5.3989,5.5616,5.2428,5.5009,680257,0
2010-05-12,5.5009,5.5376,5.4294,5.4894,464743,0
2010-05-13,5.4535,5.5077,5.4535,5.4709,377643,0
2010-05-14,5.4776,5.483,5.3631,5.4171,465829,0
2010-05-17,5.3989,5.4294,5.3387,5.3569,530760,0
2010-05-18,5.4171,5.5009,5.3209,5.3387,479794,0
2010-05-19,5.2843,5.3569,5.2065,5.3387,756964,0
2010-05-20,5.1702,5.3328,5.1465,5.2366,1019240,0
2010-05-21,5.1519,5.3267,5.1218,5.2787,443839,0
2010-05-24,5.2722,5.4294,5.2668,5.3267,540813,0
2010-05-25,5.2366,5.3148,5.1885,5.3148,703152,0
2010-05-26,5.3387,5.3868,5.2787,5.2787,402758,0
2010-05-27,5.3449,5.3687,5.3085,5.3569,392152,0
2010-05-28,5.3328,5.3687,5.3267,5.3328,286749,0
2010-06-01,5.3085,5.3267,5.2428,5.2428,290296,0
2010-06-02,5.2428,5.4171,5.2428,5.3868,460105,0
2010-06-03,5.3747,5.4655,5.3267,5.4535,431665,0
2010-06-04,5.4109,5.4294,5.3267,5.3449,393216,0
2010-06-07,5.3387,5.4109,5.3387,5.3449,321471,0
2010-06-08,5.3569,5.4109,5.3148,5.4109,397619,0
2010-06-09,5.4171,5.4894,5.3569,5.4894,585856,0
2010-06-10,5.4894,5.5376,5.4894,5.5315,705743,0
2010-06-11,5.5131,5.5559,5.4894,5.5192,320035,0
2010-06-14,5.5315,5.5437,5.5009,5.5131,296364,0
2010-06-15,5.5192,5.5376,5.5077,5.5192,303969,0
2010-06-16,5.5254,5.5674,5.5254,5.5674,411147,0
2010-06-17,5.5674,5.5915,5.5376,5.5616,299506,0
2010-06-18,5.5915,5.5977,5.5495,5.5915,441497,0
2010-06-21,5.6336,5.6336,5.5674,5.5674,370494,0
2010-06-22,5.5376,5.5977,5.5376,5.5915,454947,0
2010-06-23,5.5915,5.5915,5.5674,5.5797,372216,0
2010-06-24,5.5797,5.6216,5.5736,5.6155,517357,0
2010-06-25,5.6036,5.6455,5.6036,5.6397,424418,0
2010-06-28,5.6155,5.6155,5.4954,5.5077,319126,0
2010-06-29,5.4776,5.5131,5.3747,5.3868,623867,0
2010-06-30,5.4245,5.4862,5.394,5.3994,434025,0
2010-07-01,5.405,5.4413,5.3747,5.3747,257889,0
2010-07-02,5.3747,5.4591,5.3747,5.4535,249928,0
2010-07-06,5.4294,5.4894,5.4109,5.4894,382211,0
2010-07-07,5.4655,5.5977,5.4655,5.5977,401708,0
2010-07-08,5.5674,5.5915,5.483,5.5797,596459,0
2010-07-09,5.5495,5.6036,5.5495,5.5977,377750,0
2010-07-12,5.676,5.676,5.5857,5.6455,536061,0
2010-07-13,5.6576,5.6576,5.6098,5.6397,547852,0
2010-07-14,5.6397,5.6397,5.5797,5.6098,309168,0
2010-07-15,5.6036,5.6397,5.5674,5.6155,393946,0
2010-07-16,5.5977,5.6576,5.5559,5.6576,603810,0
2010-07-19,5.6216,5.6518,5.5674,5.6455,397872,0
2010-07-20,5.6216,5.6576,5.6098,5.6576,326219,0
2010-07-21,5.6455,5.6576,5.6277,5.6518,348739,0
2010-07-22,5.6455,5.676,5.6277,5.676,481366,0
2010-07-23,5.6638,5.676,5.6397,5.6576,320650,0
2010-07-26,5.6397,5.6819,5.6277,5.6638,552619,0
2010-07-27,5.6455,5.6879,5.6455,5.6879,565634,0
2010-07-28,5.6576,5.6576,5.6155,5.6155,340732,0
2010-07-29,5.6155,5.6518,5.5977,5.6155,418577,0
2010-07-30,5.6036,5.6638,5.6036,5.6576,293812,0
2010-08-02,5.6819,5.6819,5.6397,5.6518,464185,0
2010-08-03,5.6277,5.6879,5.6277,5.6455,398990,0
2010-08-04,5.6518,5.6819,5.6455,5.6697,375796,0
2010-08-05,5.676,5.6879,5.6576,5.6819,348286,0
2010-08-06,5.6638,5.6879,5.6638,5.6819,443592,0
2010-08-09,5.6879,5.7178,5.676,5.7178,528883,0
2010-08-10,5.748,5.748,5.6879,5.7358,729860,0
2010-08-11,5.7003,5.7784,5.6938,5.7178,692922,0
2010-08-12,5.7178,5.748,5.6879,5.7056,504455,0
2010-08-13,5.7056,5.7602,5.6938,5.7305,438836,0
2010-08-16,5.7305,5.748,5.6938,5.7358,389625,0
2010-08-17,5.7178,5.7784,5.7178,5.7662,390520,0
2010-08-18,5.748,5.7903,5.7424,5.748,365202,0
2010-08-19,5.7241,5.7602,5.7056,5.7358,480311,0
2010-08-20,5.6879,5.7305,5.6336,5.6518,458639,0
2010-08-23,5.6518,5.7424,5.6518,5.7358,512292,0
2010-08-24,5.6819,5.7241,5.6638,5.6638,430852,0
2010-08-25,5.676,5.6938,5.6518,5.6576,447167,0
2010-08-26,5.6638,5.7123,5.6576,5.6819,373031,0
2010-08-27,5.6697,5.6938,5.6036,5.6938,435400,0
2010-08-30,5.6638,5.6819,5.6036,5.6819,459222,0
2010-08-31,5.6534,5.6654,5.6162,5.6287,442200,0
2010-09-01,5.6697,5.7003,5.6397,5.6879,531576,0
2010-09-02,5.6938,5.7178,5.6697,5.7178,551084,0
2010-09-03,5.7424,5.7424,5.6938,5.7424,350196,0
2010-09-07,5.7305,5.7602,5.7123,5.748,403666,0
2010-09-08,5.754,5.7784,5.748,5.7784,332927,0
2010-09-09,5.8081,5.8502,5.7602,5.8502,619035,0
2010-09-10,5.8868,5.9528,5.8383,5.9528,905118,0
2010-09-13,5.9467,5.9528,5.8924,5.9467,1243639,0
2010-09-14,5.941,5.941,5.8924,5.8924,464962,0
2010-09-15,5.8684,5.8924,5.8383,5.8625,396164,0
2010-09-16,5.8805,5.8805,5.748,5.7602,870995,0
2010-09-17,5.7838,5.8147,5.7424,5.772,400248,0
2010-09-20,5.7784,5.8322,5.772,5.8147,495115,0
2010-09-21,5.8147,5.8383,5.772,5.8147,515008,0
2010-09-22,5.8266,5.8684,5.82,5.8443,640891,0
2010-09-23,5.7963,5.8502,5.7602,5.7838,484928,0
2010-09-24,5.7963,5.82,5.7784,5.7963,369806,0
2010-09-27,5.82,5.8684,5.7838,5.8625,497131,0
2010-09-28,5.8383,5.8564,5.7963,5.8081,502733,0
2010-09-29,5.8322,5.8322,5.7903,5.82,299693,0
2010-09-30,5.8149,5.8872,5.8028,5.8689,453583,0
2010-10-01,5.8625,5.8746,5.8383,5.8625,226792,0
2010-10-04,5.8746,5.8805,5.8443,5.8684,333007,0
2010-10-05,5.8746,5.8805,5.8443,5.8625,384597,0
2010-10-06,5.8625,5.8984,5.8502,5.8984,353725,0
2010-10-07,5.8924,5.9225,5.8684,5.9168,338180,0
2010-10-08,5.8984,5.9528,5.8868,5.9467,413610,0
2010-10-11,5.9225,5.9949,5.9225,5.9827,435079,0
2010-10-12,6.025,6.0431,5.9707,5.9827,708674,0
2010-10-13,6.0009,6.025,5.9225,5.9345,625615,0
2010-10-14,5.9528,5.9827,5.9345,5.9648,332601,0
2010-10-15,5.977,6.0009,5.9587,5.9707,359835,0
2010-10-18,5.9648,6.0131,5.9528,5.9827,312128,0
2010-10-19,5.9827,6.0009,5.9587,5.9707,449670,0
2010-10-20,5.9827,6.0009,5.941,6.0009,435377,0
2010-10-21,5.9587,6.0131,5.9587,6.0009,334083,0
2010-10-22,5.9827,6.0069,5.9648,5.9827,278078,0
2010-10-25,5.9827,6.025,5.977,6.0069,512499,0
2010-10-26,5.9889,6.031,5.977,6.031,372811,0
2010-10-27,6.0009,6.0009,5.9225,5.977,430208,0
2010-10-28,5.9648,5.9949,5.9225,5.9225,449670,0
2010-10-29,5.9533,5.9785,5.8842,5.9409,373956,0
2010-11-01,5.9707,5.9707,5.8502,5.8984,605605,0
2010-11-02,5.9168,5.9225,5.8625,5.8805,455858,0
2010-11-03,5.8805,5.9467,5.8746,5.8984,367696,0
2010-11-04,5.9827,6.0009,5.9528,5.9949,541789,0
2010-11-05,5.9827,6.031,5.9587,5.9889,420051,0
2010-11-08,5.9648,6.0131,5.9587,5.9827,418368,0
2010-11-09,5.9889,6.0431,5.9827,6.0431,439298,0
2010-11-10,6.0371,6.1272,6.0131,6.1213,711018,0
2010-11-11,6.0734,6.1031,6.0371,6.0611,499480,0
2010-11-12,6.025,6.0611,5.9528,6.0491,553999,0
2010-11-15,6.0551,6.0974,6.019,6.067,471093,0
2010-11-16,6.0069,6.0371,5.9225,6.025,561171,0
2010-11-17,5.9827,6.0431,5.9345,5.9889,545947,0
2010-11-18,6.0551,6.0551,5.977,5.9949,389796,0
2010-11-19,5.9949,6.0431,5.9467,6.019,486738,0
2010-11-22,5.9949,6.0611,5.9707,6.0131,454502,0
2010-11-23,6.025,6.031,5.9827,5.9949,449914,0
2010-11-24,6.031,6.031,5.977,5.9949,569477,0
2010-11-26,5.977,6.0131,5.9587,6.0069,136031,0
2010-11-29,5.9827,6.0009,5.9345,5.9528,654000,0
2010-11-30,5.935,5.9784,5.9226,5.9536,350534,0
2010-12-01,5.9587,5.977,5.941,5.9528,439639,0
2010-12-02,5.9587,5.9648,5.9225,5.9345,545174,0
2010-12-03,5.9648,5.9707,5.9345,5.9587,438323,0
2010-12-06,5.941,6.0069,5.941,5.9707,346102,0
2010-12-07,6.0131,6.0131,5.941,5.9587,455644,0
2010-12-08,5.929,5.9707,5.9048,5.9225,562858,0
2010-12-09,5.9225,5.941,5.7056,5.8081,1098425,0
2010-12-10,5.8266,5.9168,5.6938,5.772,917615,0
2010-12-13,5.772,5.772,5.3812,5.4535,2500677,0
2010-12-14,5.423,5.6098,5.3812,5.4655,1036642,0
2010-12-15,5.4894,5.6098,5.4413,5.5797,767314,0
2010-12-16,5.5559,5.6938,5.5559,5.6216,736745,0
2010-12-17,5.6638,5.7003,5.6277,5.6277,508841,0
2010-12-20,5.6518,5.7123,5.6397,5.6397,470222,0
2010-12-21,5.6397,5.6819,5.5977,5.6036,495204,0
2010-12-22,5.5736,5.6336,5.5315,5.5315,500916,0
2010-12-23,5.5009,5.5376,5.4535,5.5192,586544,0
2010-12-27,5.5131,5.5857,5.4776,5.5495,481816,0
2010-12-28,5.5315,5.5977,5.5315,5.5797,427226,0
2010-12-29,5.5545,5.5545,5.4429,5.4923,632324,0
2010-12-30,5.5109,5.5173,5.4245,5.4367,620632,0
2010-12-31,5.4208,5.4849,5.4081,5.466,473339,0
2011-01-03,5.4954,5.5077,5.4109,5.4109,581371,0
2011-01-04,5.4294,5.5192,5.4109,5.5131,620843,0
2011-01-05,5.4954,5.5495,5.4776,5.5192,505310,0
2011-01-06,5.5192,5.6277,5.5192,5.6155,640174,0
2011-01-07,5.6098,5.6455,5.5616,5.6336,430732,0
2011-01-10,5.6518,5.7056,5.5376,5.6518,788911,0
2011-01-11,5.6036,5.6518,5.5376,5.5915,623029,0
2011-01-12,5.5915,5.6098,5.5315,5.5437,521202,0
2011-01-13,5.6036,5.6098,5.5495,5.5977,362567,0
2011-01-14,5.5977,5.6336,5.5857,5.6216,364265,0
2011-01-18,5.6277,5.6455,5.5915,5.6336,431585,0
2011-01-19,5.6277,5.6576,5.5616,5.6036,521770,0
2011-01-20,5.5736,5.6277,5.5674,5.6036,431516,0
2011-01-21,5.6036,5.6216,5.5674,5.5674,421979,0
2011-01-24,5.6036,5.6576,5.5857,5.6576,385828,0
2011-01-25,5.6576,5.7003,5.6455,5.7003,711517,0
2011-01-26,5.6879,5.7963,5.6879,5.754,786169,0
2011-01-27,5.6938,5.754,5.6638,5.754,330913,0
2011-01-28,5.7358,5.7358,5.6518,5.6638,285044,0
2011-01-31,5.7031,5.7673,5.6651,5.6902,401467,0
2011-02-01,5.6938,5.7178,5.6576,5.6819,305443,0
2011-02-02,5.676,5.7178,5.6638,5.6938,263829,0
2011-02-03,5.6819,5.7305,5.6697,5.7123,333469,0
2011-02-04,5.7358,5.7358,5.6576,5.7003,494650,0
2011-02-07,5.7305,5.7602,5.7003,5.7602,450217,0
2011-02-08,5.7305,5.7838,5.7241,5.754,370077,0
2011-02-09,5.754,5.7963,5.7241,5.7963,555604,0
2011-02-10,5.8026,5.8266,5.772,5.82,599051,0
2011-02-11,5.7963,5.8443,5.748,5.748,499817,0
2011-02-14,5.7662,5.8868,5.7662,5.7963,605481,0
2011-02-15,5.8026,5.8266,5.7838,5.7963,346830,0
2011-02-16,5.8026,5.82,5.7784,5.7903,360169,0
2011-02-18,5.8147,5.8383,5.8026,5.8322,297796,0
2011-02-22,5.82,5.8564,5.8026,5.8443,510581,0
2011-02-23,5.8322,5.8443,5.7424,5.748,835993,0
2011-02-24,5.7662,5.772,5.7178,5.7178,665610,0
2011-02-25,5.7358,5.7662,5.7123,5.7241,556981,0
2011-02-28,5.7516,5.7516,5.69,5.69,582335,0
2011-03-01,5.6873,5.766,5.6753,5.766,520505,0
2011-03-02,5.7477,5.7537,5.7117,5.7174,411986,0
2011-03-03,5.7355,5.7537,5.6997,5.7301,349447,0
2011-03-04,5.7123,5.772,5.7003,5.772,321513,0
2011-03-07,5.7838,5.8081,5.7358,5.7358,402328,0
2011-03-08,5.7305,5.7784,5.7056,5.7123,400391,0
2011-03-09,5.748,5.7963,5.7178,5.7963,530533,0
2011-03-10,5.7838,5.8388,5.7602,5.7783,604961,0
2011-03-11,5.7602,5.8269,5.7422,5.8202,397121,0
2011-03-14,5.82,5.8383,5.7903,5.8147,539108,0
2011-03-15,5.7178,5.8081,5.6938,5.7784,764676,0
2011-03-16,5.7784,5.7903,5.7056,5.7123,548681,0
2011-03-17,5.7386,5.7819,5.733,5.7758,266656,0
2011-03-18,5.7783,5.8083,5.7783,5.7964,347228,0
2011-03-21,5.7904,5.857,5.7355,5.7422,723264,0
2011-03-22,5.7477,5.8202,5.7236,5.7422,668757,0
2011-03-23,5.7355,5.7904,5.7174,5.7174,569610,0
2011-03-24,5.7355,5.766,5.7174,5.7236,568650,0
2011-03-25,5.7477,5.766,5.7301,5.7422,478959,0
2011-03-28,5.766,5.7964,5.7355,5.7838,536078,0
2011-03-29,5.8083,5.8269,5.7537,5.7838,526846,0
2011-03-30,5.8028,5.8028,5.7719,5.7719,360313,0
2011-03-31,5.7866,5.7866,5.7547,5.7547,412135,0
2011-04-01,5.7602,5.766,5.7236,5.7477,379497,0
2011-04-04,5.7477,5.7838,5.7477,5.766,488482,0
2011-04-05,5.7868,5.7926,5.7685,5.7926,416956,0
2011-04-06,5.7838,5.8507,5.7719,5.7838,600162,0
2011-04-07,5.7807,5.8355,5.7622,5.799,456061,0
2011-04-08,5.799,5.8114,5.7564,5.7745,647200,0
2011-04-11,5.8751,5.8751,5.7838,5.7904,769817,0
2011-04-12,5.7758,5.8372,5.7696,5.794,344582,0
2011-04-13,5.857,5.857,5.7964,5.8269,320000,0
2011-04-14,5.8028,5.8269,5.7783,5.7904,432292,0
2011-04-15,5.799,5.8355,5.7807,5.8355,406303,0
2011-04-18,5.799,5.8724,5.7868,5.8724,462719,0
2011-04-19,5.854,5.8601,5.8233,5.8355,429459,0
2011-04-20,5.8601,5.9024,5.8174,5.8174,714212,0
2011-04-21,5.8601,5.8658,5.8049,5.8418,580528,0
2011-04-25,5.8418,5.8658,5.8174,5.8233,477512,0
2011-04-26,5.8601,5.8724,5.8355,5.8601,574416,0
2011-04-27,5.8782,5.8846,5.8601,5.8782,357511,0
2011-04-28,5.8658,5.9275,5.8601,5.9275,519386,0
2011-04-29,5.9283,5.9342,5.8892,5.9283,390102,0
2011-05-02,5.9329,5.9329,5.8905,5.9085,380877,0
2011-05-03,5.9226,5.9226,5.8742,5.8801,311707,0
2011-05-04,5.9085,5.9395,5.8782,5.8782,512725,0
2011-05-05,5.8742,5.9295,5.8742,5.8742,474920,0
2011-05-06,5.8984,5.9477,5.8864,5.9477,442949,0
2011-05-09,5.9453,6.0001,5.9275,5.9879,642891,0
2011-05-10,6.0063,6.067,5.9943,6.0489,637124,0
2011-05-11,6.0771,6.0826,5.9968,6.0521,552792,0
2011-05-12,6.0246,6.067,5.9943,6.0246,321898,0
2011-05-13,6.0275,6.0456,5.9226,5.9477,737365,0
2011-05-16,5.9453,5.9817,5.9453,5.964,458180,0
2011-05-17,5.9226,5.9601,5.9172,5.935,587904,0
2011-05-18,5.9417,6.0398,5.9417,6.0398,405696,0
2011-05-19,6.0398,6.0701,5.9968,6.0646,440686,0
2011-05-20,6.0582,6.089,6.0275,6.089,369881,0
2011-05-23,6.0582,6.089,6.0152,6.089,363861,0
2011-05-24,6.0701,6.089,6.0398,6.0456,497628,0
2011-05-25,6.0646,6.0771,6.0398,6.0582,449890,0
2011-05-26,6.0582,6.1197,6.0456,6.1073,337747,0
2011-05-27,6.0826,6.1073,6.0701,6.0771,423745,0
2011-05-31,6.1044,6.1234,6.098,6.1234,383569,0
2011-06-01,6.1012,6.1256,6.0949,6.1256,381269,0
2011-06-02,6.1197,6.1197,6.0771,6.0771,475573,0
2011-06-03,6.0701,6.1012,6.0701,6.0826,220756,0
2011-06-06,6.1012,6.1073,6.0521,6.0582,420214,0
2011-06-07,6.0917,6.0917,6.0237,6.0792,513115,0
2011-06-08,6.0792,6.0792,6.0173,6.0298,551734,0
2011-06-09,6.0483,6.1288,6.0298,6.1288,401917,0
2011-06-10,6.1288,6.1288,6.0917,6.1164,581555,0
2011-06-13,6.1131,6.1131,6.0334,6.0398,503913,0
2011-06-14,6.0521,6.0826,6.0398,6.0582,504907,0
2011-06-15,6.0646,6.089,6.0398,6.0646,626512,0
2011-06-16,6.0585,6.0777,6.021,6.0274,470166,0
2011-06-17,6.0424,6.0792,6.0362,6.0668,483301,0
2011-06-20,6.0483,6.0668,6.0424,6.0668,422611,0
2011-06-21,6.0668,6.1041,6.0607,6.0857,543047,0
2011-06-22,6.0917,6.1103,6.0792,6.0857,405446,0
2011-06-23,6.0546,6.0979,6.0546,6.0979,420915,0
2011-06-24,6.0792,6.1041,6.0734,6.0979,485340,0
2011-06-27,6.0857,6.1288,6.0857,6.1288,579529,0
2011-06-28,6.1412,6.1665,6.1349,6.1593,430555,0
2011-06-29,6.1473,6.1719,6.1473,6.1719,356507,0
2011-06-30,6.1686,6.1749,6.156,6.1749,438860,0
2011-07-01,6.162,6.1813,6.1497,6.1561,406921,0
2011-07-05,6.1497,6.1742,6.1497,6.162,376373,0
2011-07-06,6.1775,6.1775,6.1583,6.1775,627618,0
2011-07-07,6.1993,6.2305,6.1813,6.1933,525883,0
2011-07-08,6.2057,6.2369,6.1869,6.2369,346954,0
2011-07-11,6.2337,6.2957,6.197,6.2957,801267,0
2011-07-12,6.2429,6.2862,6.2429,6.2553,623748,0
2011-07-13,6.2399,6.271,6.197,6.2214,521786,0
2011-07-14,6.2093,6.2399,6.1783,6.1783,607692,0
2011-07-15,6.1869,6.2429,6.1869,6.2117,479674,0
2011-07-18,6.1719,6.2093,6.1537,6.1783,620448,0
2011-07-19,6.1898,6.2024,6.1526,6.1583,452404,0
2011-07-20,6.1933,6.1993,6.162,6.1742,649462,0
2011-07-21,6.2243,6.268,6.1813,6.268,720755,0
2011-07-22,6.2369,6.2429,6.1993,6.2179,303911,0
2011-07-25,6.1869,6.2553,6.1869,6.2429,543237,0
2011-07-26,6.2177,6.2937,6.2116,6.2684,640208,0
2011-07-27,6.2369,6.2553,6.1742,6.1933,620199,0
2011-07-28,6.1775,6.2151,6.1583,6.1583,679467,0
2011-07-29,6.1102,6.1479,5.989,6.1356,939713,0
2011-08-01,6.2179,6.2179,6.1435,6.2179,696269,0
2011-08-02,6.1864,6.2054,6.1422,6.1677,455281,0
2011-08-03,6.162,6.1933,6.0937,6.162,484193,0
2011-08-04,6.1211,6.1526,6.0024,6.0085,816976,0
2011-08-05,5.9899,6.065,5.7516,6.0147,1717405,0
2011-08-08,5.8264,5.888,5.2976,5.5898,3208574,0
2011-08-09,5.5961,5.9009,5.4471,5.9009,1425581,0
2011-08-10,5.8572,5.9507,5.7203,5.8822,747016,0
2011-08-11,5.8697,5.9635,5.814,5.9136,850736,0
2011-08-12,6.021,6.0334,5.8835,5.9522,603575,0
2011-08-15,5.9757,6.1123,5.9757,6.0686,422129,0
2011-08-16,6.0191,6.0686,6.0066,6.0629,371197,0
2011-08-17,6.1148,6.1463,6.071,6.1401,351317,0
2011-08-18,6.0334,6.1211,5.9899,6.021,723503,0
2011-08-19,5.971,6.065,5.971,6.0585,442153,0
2011-08-22,6.1337,6.1337,6.0334,6.1273,467971,0
2011-08-23,6.0962,6.1898,6.071,6.1401,531429,0
2011-08-24,6.1775,6.2338,6.1583,6.2024,867522,0
2011-08-25,6.1965,6.2277,6.1965,6.2151,572242,0
2011-08-26,6.209,6.2903,6.1583,6.1898,670674,0
2011-08-29,6.2277,6.2714,6.1654,6.171,543941,0
2011-08-30,6.1654,6.209,6.1211,6.1337,409356,0
2011-08-31,6.1975,6.2102,6.1459,6.1975,437031,0
2011-09-01,6.2277,6.2527,6.171,6.2214,471565,0
2011-09-02,6.1975,6.2613,6.1657,6.2487,291520,0
2011-09-06,6.1735,6.243,6.136,6.243,417578,0
2011-09-07,6.2502,6.2502,6.212,6.2502,399396,0
2011-09-08,6.243,6.2619,6.2306,6.2619,405463,0
2011-09-09,6.237,6.287,6.2243,6.287,427586,0
2011-09-12,6.259,6.3086,6.2462,6.2903,783114,0
2011-09-13,6.2776,6.3213,6.2652,6.2903,736895,0
2011-09-14,6.3029,6.3213,6.2776,6.284,790331,0
2011-09-15,6.3086,6.3153,6.2903,6.3029,418098,0
2011-09-16,6.3128,6.3564,6.3,6.3375,538773,0
2011-09-19,6.3086,6.3712,6.3029,6.3279,571246,0
2011-09-20,6.3439,6.3689,6.3252,6.3689,502144,0
2011-09-21,6.3689,6.3689,6.3375,6.363,414703,0
2011-09-22,6.3313,6.3502,6.2619,6.287,768529,0
2011-09-23,6.2619,6.363,6.2619,6.3439,509457,0
2011-09-26,6.3502,6.3564,6.1988,6.2496,1112381,0
2011-09-27,6.2743,6.363,6.2556,6.2684,715556,0
2011-09-28,6.281,6.3879,6.2556,6.2619,794570,0
2011-09-29,6.3,6.3375,6.2306,6.2684,511925,0
2011-09-30,6.2659,6.2987,6.2265,6.2987,421902,0
2011-10-03,6.3,6.3,6.1735,6.237,582377,0
2011-10-04,6.1993,6.2437,6.0789,6.1993,849629,0
2011-10-05,6.2059,6.2945,6.1737,6.2751,591413,0
2011-10-06,6.2879,6.2879,6.2563,6.282,382185,0
2011-10-07,6.2751,6.2945,6.2375,6.2375,280336,0
2011-10-10,6.2496,6.4259,6.2496,6.3814,1455676,0
2011-10-11,6.4137,6.419,6.3502,6.4006,586848,0
2011-10-12,6.4006,6.4259,6.3313,6.3689,510672,0
2011-10-13,6.3439,6.4137,6.3313,6.3758,489027,0
2011-10-14,6.4085,6.4278,6.3388,6.4278,531612,0
2011-10-17,6.4137,6.4259,6.3375,6.394,528571,0
2011-10-18,6.3814,6.4321,6.3814,6.419,391833,0
2011-10-19,6.4278,6.4594,6.3959,6.4278,415587,0
2011-10-20,6.4278,6.5861,6.4278,6.4719,620376,0
2011-10-21,6.529,6.5477,6.4594,6.5229,445733,0
2011-10-24,6.4906,6.8334,6.4845,6.7636,1866920,0
2011-10-25,6.7291,6.7417,6.5568,6.5631,845799,0
2011-10-26,6.5801,6.7255,6.5544,6.6495,511234,0
2011-10-27,6.8142,6.8142,6.6813,6.6935,873126,0
2011-10-28,6.7318,6.7765,6.6687,6.7636,500314,0
2011-10-31,6.7312,6.7442,6.6266,6.6919,460090,0
2011-11-01,6.6521,6.6969,6.5631,6.6462,658189,0
2011-11-02,6.6687,6.7765,6.662,6.7382,521631,0
2011-11-03,6.7607,6.7799,6.6394,6.7799,690872,0
2011-11-04,6.7233,6.7555,6.6718,6.7361,302757,0
2011-11-07,6.751,6.7824,6.6935,6.7824,450421,0
2011-11-08,6.7696,6.8013,6.7318,6.757,548662,0
2011-11-09,6.7162,6.7732,6.6585,6.7417,622292,0
2011-11-10,6.7987,6.8629,6.7799,6.8369,864677,0
2011-11-11,6.8438,6.8756,6.7928,6.8562,571473,0
2011-11-14,6.8653,6.8966,6.8142,6.8778,466376,0
2011-11-15,6.8778,6.8903,6.7636,6.7636,589087,0
2011-11-16,6.7887,6.8653,6.7255,6.7318,831854,0
2011-11-17,6.7696,6.7887,6.7002,6.7636,606884,0
2011-11-18,6.7481,6.8117,6.7353,6.8117,460906,0
2011-11-21,6.7417,6.8499,6.6969,6.8499,743045,0
2011-11-22,6.8438,6.8438,6.7544,6.7799,446491,0
2011-11-23,6.7673,6.7799,6.7162,6.7225,392998,0
2011-11-25,6.7162,6.7607,6.7033,6.7162,286970,0
2011-11-28,6.8244,6.8369,6.7417,6.7607,444177,0
2011-11-29,6.8054,6.8054,6.7607,6.7732,494802,0
2011-11-30,6.8256,6.8717,6.7857,6.8521,591636,0
2011-12-01,6.8438,7.0033,6.8309,6.9392,801911,0
2011-12-02,6.965,6.965,6.8562,6.8818,530716,0
2011-12-05,6.8629,6.965,6.8629,6.9522,536899,0
2011-12-06,6.9495,6.9622,6.8914,6.9558,467129,0
2011-12-07,6.9732,6.9989,6.935,6.9672,492351,0
2011-12-08,6.9802,7.0189,6.9477,7.0189,423639,0
2011-12-09,6.986,7.0189,6.9606,7.0119,641096,0
2011-12-12,6.9776,7.0159,6.9137,6.9458,772839,0
2011-12-13,6.984,7.0092,6.9137,6.984,632678,0
2011-12-14,6.9907,7.0033,6.9203,6.984,464030,0
2011-12-15,7.0033,7.035,6.9776,7.0033,700187,0
2011-12-16,7.0189,7.089,6.9989,7.0634,674851,0
2011-12-19,7.0479,7.0924,7.0219,7.0285,472322,0
2011-12-20,7.0443,7.1276,6.993,6.9989,647298,0
2011-12-21,6.9989,7.0697,6.9802,7.0443,549203,0
2011-12-22,7.0443,7.0634,6.986,6.986,478415,0
2011-12-23,6.9989,7.0443,6.9732,6.986,626639,0
2011-12-27,7.0189,7.1276,6.9732,7.1149,713643,0
2011-12-28,7.1149,7.121,6.9989,7.1149,598405,0
2011-12-29,7.0826,7.0954,6.6465,6.8578,2367870,0
2011-12-30,6.8647,7.0189,6.8647,7.0059,549830,0
2012-01-03,7.0372,7.0372,6.8707,6.9542,636203,0
2012-01-04,6.9672,7.0189,6.8964,6.935,434481,0
2012-01-05,6.9606,7.0317,6.9286,7.0317,433148,0
2012-01-06,7.0393,7.0849,7.0008,7.0334,513524,0
2012-01-09,7.0761,7.0954,6.9989,7.0248,421233,0
2012-01-10,7.1016,7.1531,7.057,7.1149,768903,0
2012-01-11,7.0718,7.1756,7.0656,7.1366,642931,0
2012-01-12,7.0785,7.1685,7.0393,7.1556,895003,0
2012-01-13,7.1495,7.1756,7.1239,7.1756,546019,0
2012-01-17,7.1707,7.1707,7.1186,7.1256,622199,0
2012-01-18,7.1556,7.1948,7.1301,7.1815,488619,0
2012-01-19,7.1815,7.2717,7.1627,7.2454,682979,0
2012-01-20,7.2589,7.2919,7.2073,7.2201,625749,0
2012-01-23,7.2201,7.2848,7.1815,7.2073,722824,0
2012-01-24,7.2201,7.2784,7.1495,7.2073,587529,0
2012-01-25,7.2328,7.2589,7.1883,7.2454,512595,0
2012-01-26,7.2528,7.2717,7.2405,7.2454,450325,0
2012-01-27,7.2589,7.3235,7.2454,7.2655,563087,0
2012-01-30,7.2589,7.2589,7.2008,7.2528,488210,0
2012-01-31,7.2572,7.264,7.1922,7.1922,417154,0
2012-02-01,7.2008,7.2589,7.1948,7.2528,390181,0
2012-02-02,7.2589,7.2971,7.227,7.2655,343560,0
2012-02-03,7.2617,7.3004,7.1966,7.1966,645320,0
2012-02-06,7.2405,7.2528,7.1883,7.2136,466560,0
2012-02-07,7.2881,7.2881,7.2099,7.2099,518999,0
2012-02-08,7.2617,7.2617,7.2165,7.2226,380760,0
2012-02-09,7.275,7.2815,7.2295,7.2356,448252,0
2012-02-10,7.2881,7.3263,7.2356,7.2881,684086,0
2012-02-13,7.2919,7.3235,7.2328,7.2328,577859,0
2012-02-14,7.2655,7.2655,7.2136,7.2405,467598,0
2012-02-15,7.2549,7.3073,7.2356,7.275,436848,0
2012-02-16,7.2717,7.2717,7.2328,7.2528,368379,0
2012-02-17,7.2549,7.2815,7.248,7.275,383672,0
2012-02-21,7.275,7.3203,7.2549,7.2815,579552,0
2012-02-22,7.2679,7.3203,7.2617,7.275,494311,0
2012-02-23,7.2815,7.3653,7.275,7.3581,447907,0
2012-02-24,7.346,7.3989,7.3399,7.3653,603995,0
2012-02-27,7.3859,7.3916,7.3335,7.3523,459984,0
2012-02-28,7.3523,7.4112,7.3335,7.346,512544,0
2012-02-29,7.3844,7.39,7.3102,7.3497,439190,0
2012-03-01,7.3335,7.3523,7.3203,7.3263,310559,0
2012-03-02,7.3506,7.3574,7.2932,7.3118,384688,0
2012-03-05,7.2881,7.3335,7.2815,7.2881,392821,0
2012-03-06,7.2989,7.2989,7.1554,7.1886,649062,0
2012-03-07,7.2015,7.2932,7.1817,7.2791,308099,0
2012-03-08,7.2736,7.2989,7.2275,7.2338,269385,0
2012-03-09,7.2662,7.2989,7.2412,7.2932,379800,0
2012-03-12,7.3581,7.3859,7.2617,7.3073,549396,0
2012-03-13,7.3581,7.3859,7.275,7.2881,560165,0
2012-03-14,7.2881,7.294,7.2099,7.2226,546525,0
2012-03-15,7.2226,7.248,7.1906,7.2295,539816,0
2012-03-16,7.2275,7.26,7.2081,7.2081,742602,0
2012-03-19,7.1644,7.1644,6.9179,6.9308,1847793,0
2012-03-20,6.8879,6.927,6.5682,6.7966,2408009,0
2012-03-21,6.7572,6.8354,6.7378,6.7902,1065834,0
2012-03-22,6.7572,6.9338,6.7511,6.8814,739468,0
2012-03-23,6.8487,7.032,6.8424,7.0119,532591,0
2012-03-26,7.0119,7.0377,6.8879,6.8879,644162,0
2012-03-27,6.8424,6.9928,6.8424,6.9928,711411,0
2012-03-28,6.9665,6.9928,6.8031,6.8031,758962,0
2012-03-29,6.7835,6.8226,6.6203,6.6596,1286714,0
2012-03-30,6.6399,6.6856,6.5745,6.5944,1315489,0
2012-04-02,6.5944,6.7704,6.5944,6.7312,831256,0
2012-04-03,6.7715,6.7715,6.5944,6.6402,807610,0
2012-04-04,6.6732,6.7583,6.6339,6.7255,543445,0
2012-04-05,6.7321,6.8177,6.6926,6.7455,418647,0
2012-04-09,6.7442,6.7442,6.6266,6.6596,503273,0
2012-04-10,6.6791,6.7511,6.5944,6.5944,782971,0
2012-04-11,6.6528,6.7054,6.6008,6.6266,482979,0
2012-04-12,6.6528,6.7378,6.6335,6.7378,342029,0
2012-04-13,6.7455,6.8177,6.719,6.8109,352816,0
2012-04-16,6.7835,6.8163,6.7312,6.7378,306525,0
2012-04-17,6.7727,6.8521,6.7462,6.7794,332735,0
2012-04-18,6.7916,6.8567,6.7583,6.8371,414805,0
2012-04-19,6.8504,6.9686,6.8241,6.9161,505025,0
2012-04-20,6.9881,7.0408,6.9161,7.0015,462826,0
2012-04-23,6.9554,7.0869,6.9554,7.0539,481260,0
2012-04-24,7.0276,7.0803,6.9951,7.074,396711,0
2012-04-25,7.074,7.1655,7.074,7.1326,390586,0
2012-04-26,7.1265,7.1326,7.0015,7.1063,582313,0
2012-04-27,7.0869,7.1194,7.0347,7.0408,352633,0
2012-04-30,7.0276,7.1194,7.008,7.0937,449876,0
2012-05-01,7.1029,7.1096,6.997,7.0305,450498,0
2012-05-02,6.9818,7.074,6.962,7.008,484588,0
2012-05-03,7.0305,7.0764,7.0041,7.0367,288477,0
2012-05-04,7.0539,7.0803,6.9951,7.0147,258607,0
2012-05-07,7.0347,7.1194,6.9686,7.0937,452042,0
2012-05-08,7.0672,7.0803,6.9881,7.0606,389104,0
2012-05-09,7.0305,7.0634,6.997,7.0103,436524,0
2012-05-10,7.0962,7.1954,7.0699,7.1688,654386,0
2012-05-11,7.1492,7.189,7.1096,7.1295,439237,0
2012-05-14,7.0803,7.1194,7.0015,7.0606,386912,0
2012-05-15,7.1133,7.1852,7.0937,7.159,346696,0
2012-05-16,7.159,7.1722,7.1063,7.159,319086,0
2012-05-17,7.1326,7.1922,7.1063,7.159,350222,0
2012-05-18,7.1628,7.1628,7.1096,7.1295,313646,0
2012-05-21,7.1163,7.1556,7.1096,7.123,352280,0
2012-05-22,7.1424,7.189,7.1295,7.176,482127,0
2012-05-23,7.1556,7.1822,7.1424,7.1822,360296,0
2012-05-24,7.176,7.189,7.1492,7.176,338007,0
2012-05-25,7.1822,7.1822,7.1424,7.1628,392540,0
2012-05-29,7.176,7.2356,7.1424,7.2356,567684,0
2012-05-30,7.176,7.1954,7.0962,7.123,446544,0
2012-05-31,7.1556,7.1954,7.1029,7.1295,246951,0
2012-06-01,7.1163,7.2217,7.0699,7.1954,441232,0
2012-06-04,7.2356,7.2356,7.0895,7.1492,343334,0
2012-06-05,7.1575,7.1778,7.1112,7.151,338360,0
2012-06-06,7.1707,7.217,7.1575,7.1975,369891,0
2012-06-07,7.1975,7.237,7.1778,7.2243,306083,0
2012-06-08,7.2435,7.3035,7.2044,7.3035,321471,0
2012-06-11,7.3671,7.3801,7.2679,7.3413,513701,0
2012-06-12,7.3073,7.3942,7.2549,7.2679,415695,0
2012-06-13,7.3142,7.3599,7.2679,7.3413,382072,0
2012-06-14,7.3476,7.3869,7.3212,7.3476,357892,0
2012-06-15,7.3844,7.3975,7.3435,7.3497,331626,0
2012-06-18,7.335,7.3942,7.3014,7.3736,357923,0
2012-06-19,7.363,7.4302,7.363,7.4227,497189,0
2012-06-20,7.3844,7.4302,7.3376,7.4227,395625,0
2012-06-21,7.4302,7.4302,7.3435,7.3844,359086,0
2012-06-22,7.363,7.4227,7.363,7.4112,232855,0
2012-06-25,7.3844,7.4227,7.3435,7.4167,358189,0
2012-06-26,7.404,7.4227,7.3844,7.4227,353505,0
2012-06-27,7.4302,7.476,7.39,7.3975,333212,0
2012-06-28,7.4112,7.4501,7.37,7.3844,314745,0
2012-06-29,7.4501,7.4501,7.3844,7.39,411430,0
2012-07-02,7.4442,7.4442,7.404,7.4302,283055,0
2012-07-03,7.4457,7.4523,7.4189,7.4523,158221,0
2012-07-05,7.4599,7.4786,7.4251,7.4786,320399,0
2012-07-06,7.4383,7.4848,7.4383,7.465,279646,0
2012-07-09,7.4689,7.5235,7.4689,7.5235,476309,0
2012-07-10,7.5298,7.5701,7.5235,7.5567,553558,0
2012-07-11,7.5434,7.5777,7.4827,7.5163,392017,0
2012-07-12,7.5359,7.5777,7.5359,7.5567,487188,0
2012-07-13,7.5464,7.5801,7.5396,7.5801,252825,0
2012-07-16,7.6557,7.6557,7.5434,7.6026,649726,0
2012-07-17,7.6162,7.643,7.5951,7.643,430392,0
2012-07-18,7.6293,7.6968,7.6087,7.6557,550789,0
2012-07-19,7.6937,7.6937,7.6329,7.6329,408810,0
2012-07-20,7.6937,7.6937,7.6116,7.6592,484866,0
2012-07-23,7.6116,7.7068,7.6116,7.7068,504308,0
2012-07-24,7.704,7.7097,7.643,7.663,469834,0
2012-07-25,7.6937,7.7008,7.6191,7.6727,543723,0
2012-07-26,7.6525,7.7068,7.6525,7.6799,421419,0
2012-07-27,7.7327,7.7398,7.6525,7.6525,349267,0
2012-07-30,7.6329,7.6525,7.2848,7.3989,1513099,0
2012-07-31,7.3989,7.4991,7.3989,7.465,623018,0
2012-08-01,7.4786,7.552,7.4251,7.5119,390080,0
2012-08-02,7.465,7.552,7.465,7.5119,445313,0
2012-08-03,7.5464,7.6525,7.4848,7.5914,419761,0
2012-08-06,7.5663,7.625,7.552,7.6191,362390,0
2012-08-07,7.6525,7.6592,7.5737,7.5914,487674,0
2012-08-08,7.552,7.5801,7.3645,7.3926,698749,0
2012-08-09,7.4523,7.5663,7.4121,7.4121,503296,0
2012-08-10,7.3118,7.3926,7.1846,7.3246,1240222,0
2012-08-13,7.3515,7.4121,7.3181,7.3318,692810,0
2012-08-14,7.3715,7.3715,7.2582,7.2649,945981,0
2012-08-15,7.2448,7.2448,7.1112,7.1312,1082949,0
2012-08-16,7.1047,7.1983,7.1047,7.1846,722350,0
2012-08-17,7.2252,7.2649,7.1846,7.2178,999211,0
2012-08-20,7.2582,7.305,7.2178,7.2717,607881,0
2012-08-21,7.1112,7.1249,7.0314,7.0912,1206057,0
2012-08-22,7.0845,7.0979,6.9511,7.0046,860104,0
2012-08-23,7.051,7.0912,6.9441,7.051,681153,0
2012-08-24,7.051,7.0912,7.0243,7.0912,540370,0
2012-08-27,7.071,7.1112,7.0445,7.0645,448256,0
2012-08-28,7.1249,7.1446,7.0645,7.1249,786369,0
2012-08-29,7.1481,7.1481,7.0942,7.128,614720,0
2012-08-30,7.1481,7.1682,7.1077,7.1549,483967,0
2012-08-31,7.1954,7.1954,7.0675,7.0675,598607,0
2012-09-04,7.0608,7.0608,6.7921,6.832,2041565,0
2012-09-05,6.758,6.7714,6.5967,6.6573,2797982,0
2012-09-06,6.6304,6.7109,6.5896,6.6573,1925133,0
2012-09-07,6.7109,6.7513,6.6573,6.7179,1444601,0
2012-09-10,6.7244,6.8053,6.7179,6.7244,1401209,0
2012-09-11,6.7446,6.7849,6.7045,6.758,1298634,0
2012-09-12,6.758,6.7649,6.6977,6.7446,1007215,0
2012-09-13,6.7244,6.758,6.7045,6.7179,1139197,0
2012-09-14,6.7179,6.7513,6.6705,6.7045,1076598,0
2012-09-17,6.7045,6.7379,6.6911,6.7179,1405013,0
2012-09-18,6.7109,6.7244,6.6573,6.6573,1698594,0
2012-09-19,6.6573,6.6773,6.6169,6.6371,1774287,0
2012-09-20,6.6503,6.832,6.6237,6.7379,2771668,0
2012-09-21,6.7179,6.8524,6.7045,6.8524,1698146,0
2012-09-24,6.8488,6.9166,6.7541,6.7877,1097965,0
2012-09-25,6.7475,6.7678,6.585,6.639,2758441,0
2012-09-26,6.6525,6.7273,6.6323,6.7273,1441888,0
2012-09-27,6.761,6.761,6.6797,6.6797,1462063,0
2012-09-28,6.6865,6.7138,6.6323,6.6731,892837,0
2012-10-01,6.6865,6.6865,6.5917,6.5984,1991877,0
2012-10-02,6.6255,6.6731,6.5984,6.6595,1711415,0
2012-10-03,6.7,6.7273,6.6595,6.7201,1192973,0
2012-10-04,6.7338,6.8084,6.7201,6.8084,1409021,0
2012-10-05,6.8084,6.815,6.7541,6.7743,1088346,0
2012-10-08,6.7678,6.8084,6.761,6.8084,693877,0
2012-10-09,6.7877,6.7948,6.7406,6.7678,791559,0
2012-10-10,6.8013,6.8013,6.6525,6.6929,1373925,0
2012-10-11,6.7406,6.8013,6.7,6.7541,820668,0
2012-10-12,6.7338,6.761,6.6797,6.6797,704810,0
2012-10-15,6.7201,6.7201,6.6662,6.7138,820140,0
2012-10-16,6.7065,6.7338,6.7065,6.7065,626483,0
2012-10-17,6.7138,6.7338,6.6797,6.7201,708221,0
2012-10-18,6.7273,6.7338,6.6797,6.7138,774398,0
2012-10-19,6.7201,6.7273,6.6865,6.7201,724905,0
2012-10-22,6.7338,6.7338,6.7,6.7201,816783,0
2012-10-23,6.7065,6.7138,6.6731,6.7138,730891,0
2012-10-24,6.7138,6.7678,6.6865,6.7678,838047,0
2012-10-25,6.7812,6.7877,6.7338,6.7541,699102,0
2012-10-26,6.7541,6.7678,6.7201,6.7678,599725,0
2012-10-31,6.7572,6.8258,6.7369,6.8258,1028900,0
2012-11-01,6.8119,6.8119,6.7846,6.798,530581,0
2012-11-02,6.7783,6.798,6.7572,6.7918,550468,0
2012-11-05,6.798,6.798,6.7167,6.7369,787325,0
2012-11-06,6.8666,6.8801,6.6895,6.6895,929515,0
2012-11-07,6.7031,6.7302,6.5871,6.6212,1257783,0
2012-11-08,6.6415,6.6553,6.5941,6.6076,743099,0
2012-11-09,6.5532,6.6895,6.4507,6.5188,1249937,0
2012-11-12,6.5055,6.5188,6.4507,6.4577,779950,0
2012-11-13,6.4577,6.4987,6.4031,6.4507,911919,0
2012-11-14,6.4715,6.4779,6.0829,6.1103,2442838,0
2012-11-15,6.1103,6.1853,5.981,6.09,1902115,0
2012-11-16,6.0629,6.3011,6.0217,6.2872,1380665,0
2012-11-19,6.3689,6.4101,6.335,6.3763,917151,0
2012-11-20,6.3763,6.4443,6.3763,6.4443,668353,0
2012-11-21,6.4373,6.4644,6.4239,6.4644,896919,0
2012-11-23,6.4644,6.4915,6.4239,6.4577,342243,0
2012-11-26,6.4443,6.4851,6.4373,6.4644,719854,0
2012-11-27,6.4715,6.4987,6.4373,6.4915,847838,0
2012-11-28,6.5019,6.5156,6.4609,6.5019,530131,0
2012-11-29,6.5156,6.5363,6.4812,6.4954,518981,0
2012-11-30,6.4884,6.5228,6.4539,6.4884,515956,0
2012-12-03,6.4884,6.5019,6.4333,6.4473,546885,0
2012-12-04,6.4333,6.4539,6.2829,6.2829,1117499,0
2012-12-05,6.2829,6.3924,6.2618,6.3579,704692,0
2012-12-06,6.3237,6.3713,6.3101,6.3374,627947,0
2012-12-07,6.3172,6.3512,6.2963,6.3172,809770,0
2012-12-10,6.4133,6.4133,6.3172,6.3995,847848,0
2012-12-11,6.3713,6.4267,6.3512,6.3852,914503,0
2012-12-12,6.3713,6.4059,6.3512,6.3579,567812,0
2012-12-13,6.3579,6.3713,6.3308,6.3308,591305,0
2012-12-14,6.3237,6.3713,6.2963,6.2963,618083,0
2012-12-17,6.3308,6.3852,6.3032,6.3237,753693,0
2012-12-18,6.3172,6.4059,6.2755,6.3787,869812,0
2012-12-19,6.3579,6.4333,6.3512,6.3852,759871,0
2012-12-20,6.3995,6.4196,6.3579,6.4059,738578,0
2012-12-21,6.3512,6.3852,6.3442,6.3852,533695,0
2012-12-24,6.3172,6.365,6.3032,6.3308,454613,0
2012-12-26,6.3442,6.3713,6.2829,6.2894,565538,0
2012-12-27,6.3137,6.3413,6.2377,6.2794,947089,0
2012-12-28,6.2377,6.3063,6.2167,6.2239,1118339,0
2012-12-31,6.2167,6.5484,6.2167,6.5418,2503980,0
2013-01-02,6.5832,6.6381,6.5621,6.6036,792367,0
2013-01-03,6.6246,6.6933,6.5832,6.6798,619738,0
2013-01-04,6.7212,6.7693,6.6867,6.7281,571838,0
2013-01-07,6.7627,6.7693,6.6313,6.7142,800615,0
2013-01-08,6.6798,6.7351,6.6453,6.7212,416727,0
2013-01-09,6.7351,6.7833,6.7142,6.7833,484801,0
2013-01-10,6.8525,6.8525,6.8041,6.8387,617770,0
2013-01-11,6.8316,6.9009,6.7971,6.894,723016,0
2013-01-14,6.8525,6.894,6.8247,6.8869,533475,0
2013-01-15,6.8801,6.8869,6.8387,6.8525,492126,0
2013-01-16,6.8247,6.9009,6.818,6.8732,511746,0
2013-01-17,6.9009,6.908,6.8455,6.8664,535669,0
2013-01-18,6.8869,6.9216,6.8732,6.908,642056,0
2013-01-22,6.8732,6.9698,6.8732,6.9353,740514,0
2013-01-23,6.9698,7.0047,6.9421,6.9837,668388,0
2013-01-24,6.9908,6.9974,6.908,6.9285,720865,0
2013-01-25,6.9421,6.9698,6.9285,6.963,444501,0
2013-01-28,6.9974,7.0113,6.9491,7.0113,634773,0
2013-01-29,6.9833,7.0526,6.9624,7.0187,497283,0
2013-01-30,6.9905,7.0187,6.9485,6.9485,604002,0
2013-01-31,6.9555,6.9695,6.893,6.9345,490905,0
2013-02-01,6.9555,6.9905,6.9209,6.9209,537433,0
2013-02-04,6.9345,6.9972,6.9209,6.9972,427393,0
2013-02-05,7.0045,7.0113,6.9555,7.0045,558074,0
2013-02-06,7.0045,7.0113,6.9695,6.9905,466543,0
2013-02-07,6.9765,7.0113,6.9624,6.9905,486659,0
2013-02-08,6.9905,7.0526,6.9833,7.0526,471920,0
2013-02-11,7.1225,7.1225,7.0526,7.0946,698059,0
2013-02-12,7.0741,7.1366,7.0741,7.1086,624860,0
2013-02-13,7.1086,7.1569,7.0741,7.0946,765508,0
2013-02-14,7.0741,7.0946,7.0323,7.0741,461551,0
2013-02-15,7.0526,7.1155,7.0526,7.0946,425926,0
2013-02-19,7.1225,7.1504,7.0946,7.1366,545608,0
2013-02-20,7.1296,7.1569,7.1015,7.1015,512977,0
2013-02-21,7.1155,7.1155,6.9695,6.9833,723139,0
2013-02-22,7.0386,7.0599,6.9833,7.0386,342796,0
2013-02-25,7.0386,7.0808,6.9972,7.0248,565841,0
2013-02-26,7.0004,7.0355,6.9725,7.0145,565367,0
2013-02-27,7.0355,7.0989,7.0145,7.0918,496435,0
2013-02-28,7.0566,7.1055,7.0286,7.0566,378708,0
2013-03-01,7.0355,7.1266,7.0355,7.0989,365932,0
2013-03-04,7.1128,7.1684,7.0918,7.1405,503416,0
2013-03-05,7.1477,7.1549,7.1194,7.1405,436494,0
2013-03-06,7.1405,7.1549,7.0846,7.0846,515100,0
2013-03-07,7.0846,7.1194,7.0704,7.0846,324996,0
2013-03-08,7.0989,7.1194,7.0636,7.0778,547372,0
2013-03-11,7.0989,7.1684,7.0918,7.1684,691907,0
2013-03-12,7.1266,7.1684,7.1194,7.1266,429713,0
2013-03-13,7.1405,7.1684,7.1128,7.1549,289264,0
2013-03-14,7.1266,7.1477,7.0989,7.0989,509179,0
2013-03-15,7.1128,7.1128,7.0704,7.0918,438882,0
2013-03-18,7.0989,7.1266,7.0778,7.0918,453005,0
2013-03-19,7.1266,7.1333,7.0918,7.1333,451297,0
2013-03-20,7.1266,7.1477,7.1128,7.1128,426417,0
2013-03-21,7.1128,7.1621,7.1055,7.1477,493384,0
2013-03-22,7.1684,7.1761,7.1477,7.1761,518951,0
2013-03-25,7.1761,7.1966,7.1549,7.1826,532945,0
2013-03-26,7.2565,7.2565,7.1578,7.1719,595650,0
2013-03-27,7.1719,7.186,7.1578,7.186,472975,0
2013-03-28,7.186,7.1932,7.1437,7.1437,871435,0
2013-04-01,7.1719,7.1932,7.1228,7.1368,581019,0
2013-04-02,7.1298,7.1793,7.1156,7.1719,597691,0
2013-04-03,7.1578,7.186,7.1509,7.1719,409192,0
2013-04-04,7.1719,7.1999,7.1578,7.186,429371,0
2013-04-05,7.1932,7.1999,7.1649,7.1793,557628,0
2013-04-08,7.1932,7.1932,7.1509,7.1932,520375,0
2013-04-09,7.186,7.1999,7.1793,7.1999,489555,0
2013-04-10,7.1999,7.2565,7.1719,7.2424,828395,0
2013-04-11,7.2497,7.2633,7.2356,7.2497,564188,0
2013-04-12,7.2287,7.2497,7.2209,7.2424,388274,0
2013-04-15,7.2424,7.2497,7.186,7.1932,766056,0
2013-04-16,7.2287,7.3203,7.2287,7.2989,739887,0
2013-04-17,7.2356,7.3203,7.2209,7.3203,569157,0
2013-04-18,7.3272,7.3908,7.2633,7.3059,474161,0
2013-04-19,7.3059,7.3413,7.2919,7.3343,376024,0
2013-04-22,7.3413,7.3485,7.2989,7.3343,464236,0
2013-04-23,7.3343,7.3615,7.3203,7.3413,411894,0
2013-04-24,7.3413,7.3834,7.3272,7.3693,468468,0
2013-04-25,7.3485,7.4323,7.3485,7.4121,581459,0
2013-04-26,7.4292,7.4712,7.4151,7.4442,467632,0
2013-04-29,7.4292,7.4856,7.4227,7.4442,394625,0
2013-04-30,7.4509,7.4509,7.409,7.436,458062,0
2013-05-01,7.4442,7.4582,7.3721,7.3721,347358,0
2013-05-02,7.4151,7.4292,7.3869,7.4151,325895,0
2013-05-03,7.4151,7.4442,7.3942,7.3942,341760,0
2013-05-06,7.4012,7.4151,7.3793,7.3869,413361,0
2013-05-07,7.3869,7.4442,7.3793,7.4292,537296,0
2013-05-08,7.4292,7.4292,7.3942,7.3942,421079,0
2013-05-09,7.4292,7.4509,7.3793,7.409,534806,0
2013-05-10,7.4509,7.4856,7.4151,7.4292,624418,0
2013-05-13,7.4292,7.4442,7.3942,7.4151,617119,0
2013-05-14,7.4442,7.5141,7.4227,7.5141,649242,0
2013-05-15,7.5141,7.5352,7.5007,7.5141,520819,0
2013-05-16,7.5007,7.5141,7.4712,7.5007,403571,0
2013-05-17,7.5352,7.5434,7.5077,7.5434,428709,0
2013-05-20,7.5352,7.5646,7.5286,7.5567,416606,0
2013-05-21,7.5567,7.6125,7.5567,7.6057,499174,0
2013-05-22,7.6057,7.635,7.5286,7.5721,626462,0
2013-05-23,7.5218,7.5218,7.4151,7.4509,796903,0
2013-05-24,7.5007,7.5007,7.4151,7.4582,402748,0
2013-05-28,7.5434,7.5646,7.3942,7.4292,800075,0
2013-05-29,7.4189,7.4189,7.2405,7.2617,1433209,0
2013-05-30,7.2901,7.3188,7.212,7.2405,590038,0
2013-05-31,7.2424,7.2791,7.1032,7.1109,1032783,0
2013-06-03,7.0976,7.1477,7.0118,7.0479,1147750,0
2013-06-04,7.0479,7.1047,7.0404,7.0762,700062,0
2013-06-05,7.0976,7.1047,6.9909,6.9976,884517,0
2013-06-06,7.0118,7.0833,6.9909,7.0762,507235,0
2013-06-07,7.0976,7.1831,7.0833,7.1404,561872,0
2013-06-10,7.212,7.2617,7.1261,7.1622,671827,0
2013-06-11,7.1261,7.1763,7.0903,7.1261,639080,0
2013-06-12,7.1763,7.1975,7.026,7.0479,647234,0
2013-06-13,7.0479,7.1622,6.9976,7.1404,656070,0
2013-06-14,7.1763,7.2044,7.1549,7.2044,309493,0
2013-06-17,7.2471,7.2756,7.1831,7.1905,470470,0
2013-06-18,7.1763,7.2185,7.1549,7.2044,410631,0
2013-06-19,7.2185,7.2185,7.0903,7.0976,639124,0
2013-06-20,7.0833,7.0903,6.9192,6.9337,1592834,0
2013-06-21,6.9834,7.0118,6.8908,6.9976,850274,0
2013-06-24,6.9692,6.9834,6.8693,6.9262,943702,0
2013-06-25,7.026,7.0688,6.9549,7.0621,581852,0
2013-06-26,7.1232,7.1518,7.0656,7.1375,462789,0
2013-06-27,7.1444,7.1587,7.08,7.0869,472832,0
2013-06-28,7.0441,7.1158,7.0441,7.051,412999,0
2013-07-01,7.1086,7.1375,7.008,7.0366,488089,0
2013-07-02,7.0153,7.08,7.0153,7.0366,452000,0
2013-07-03,7.0366,7.0727,7.0007,7.0586,208266,0
2013-07-05,7.0656,7.0942,6.9863,7.0007,453841,0
2013-07-08,7.0153,7.0727,6.9797,7.0153,523874,0
2013-07-09,7.0727,7.0727,7.008,7.0366,378785,0
2013-07-10,7.0727,7.1587,7.051,7.1518,671877,0
2013-07-11,7.1661,7.2378,7.1661,7.209,480299,0
2013-07-12,7.209,7.2306,7.1158,7.1518,399211,0
2013-07-15,7.18,7.2807,7.1731,7.2519,503568,0
2013-07-16,7.2378,7.2662,7.1948,7.209,340704,0
2013-07-17,7.209,7.2448,7.18,7.2022,336134,0
2013-07-18,7.2022,7.2662,7.2022,7.2378,317185,0
2013-07-19,7.2306,7.2662,7.2235,7.2595,261726,0
2013-07-22,7.2595,7.3093,7.2306,7.2595,499171,0
2013-07-23,7.2949,7.3242,7.2595,7.3165,383570,0
2013-07-24,7.2881,7.3093,7.2595,7.2807,403306,0
2013-07-25,7.2595,7.359,7.2595,7.3452,466982,0
2013-07-26,7.3523,7.3671,7.3093,7.3452,399894,0
2013-07-29,7.3859,7.3926,7.3428,7.363,303056,0
2013-07-30,7.3558,7.3776,7.3125,7.3272,277259,0
2013-07-31,7.3272,7.3272,7.2412,7.2625,404364,0
2013-08-01,7.298,7.3493,7.2549,7.2693,416770,0
2013-08-02,7.3125,7.3272,7.2328,7.3125,379423,0
2013-08-05,7.3125,7.3493,7.284,7.3203,431993,0
2013-08-06,7.3059,7.3203,7.2693,7.2769,345042,0
2013-08-07,7.2919,7.335,7.2769,7.298,548369,0
2013-08-08,7.335,7.363,7.2693,7.2769,367671,0
2013-08-09,7.2769,7.3125,7.227,7.2412,455732,0
2013-08-12,7.335,7.335,7.2549,7.2919,537015,0
2013-08-13,7.298,7.3272,7.2693,7.284,406934,0
2013-08-14,7.2919,7.298,7.227,7.227,599590,0
2013-08-15,7.227,7.227,7.1469,7.1684,755810,0
2013-08-16,7.1904,7.1975,7.1178,7.1543,596535,0
2013-08-19,7.1617,7.1617,7.0459,7.0526,980833,0
2013-08-20,7.1253,7.2412,7.0746,7.2044,895655,0
2013-08-21,7.1761,7.1829,7.0962,7.1617,579909,0
2013-08-22,7.1761,7.2412,7.1469,7.1617,441546,0
2013-08-23,7.1904,7.2412,7.1469,7.1684,486499,0
2013-08-26,7.1975,7.227,7.1904,7.1904,433621,0
2013-08-27,7.1617,7.1904,7.1033,7.1543,484049,0
2013-08-28,7.1795,7.216,7.1506,7.1941,368128,0
2013-08-29,7.209,7.216,7.1649,7.1721,352360,0
2013-08-30,7.2015,7.216,7.1721,7.1795,245382,0
2013-09-03,7.2136,7.2281,7.0888,7.1032,733274,0
2013-09-04,7.1032,7.14,7.0667,7.096,482902,0
2013-09-05,7.1109,7.1769,7.045,7.0667,858120,0
2013-09-06,7.096,7.1109,7.0667,7.0742,512443,0
2013-09-09,7.0923,7.1066,7.0343,7.0632,553260,0
2013-09-10,7.1692,7.1692,7.096,7.1255,648590,0
2013-09-11,7.0849,7.1288,7.0559,7.1066,718041,0
2013-09-12,7.0923,7.1288,7.0343,7.0343,578535,0
2013-09-13,7.0595,7.0742,7.0595,7.0595,494127,0
2013-09-16,7.0778,7.1066,7.0559,7.0632,484176,0
2013-09-17,7.0667,7.0888,7.0595,7.0742,404748,0
2013-09-18,7.0519,7.1475,7.0227,7.1325,759563,0
2013-09-19,7.1032,7.1549,7.0667,7.0667,607128,0
2013-09-20,7.045,7.096,7.0304,7.0304,584098,0
2013-09-23,7.0304,7.0519,7.0081,7.0081,595995,0
2013-09-24,7.0304,7.0667,7.0227,7.0227,535554,0
2013-09-25,7.0304,7.096,7.0304,7.0667,409597,0
2013-09-26,7.0814,7.096,7.0595,7.0595,474994,0
2013-09-27,7.0519,7.0742,7.0304,7.045,408469,0
2013-09-30,7.0304,7.045,7.0304,7.0372,740050,0
2013-10-01,7.045,7.0519,7.0304,7.0372,662477,0
2013-10-02,7.0304,7.0742,7.0156,7.0304,620924,0
2013-10-03,7.0372,7.0519,6.9714,6.986,642722,0
2013-10-04,7.0081,7.0227,6.9714,6.9714,330424,0
2013-10-07,6.9645,6.9937,6.9567,6.9645,419801,0
2013-10-08,6.9567,6.9794,6.9567,6.9645,450853,0
2013-10-09,6.9714,6.9937,6.9567,6.9645,437188,0
2013-10-10,7.0081,7.1109,7.0081,7.0888,681212,0
2013-10-11,7.045,7.14,7.045,7.1109,447207,0
2013-10-14,7.0888,7.1179,6.9937,7.0081,582908,0
2013-10-15,7.0007,7.045,6.9645,6.9714,465327,0
2013-10-16,6.9794,7.0081,6.9645,6.9937,597416,0
2013-10-17,6.986,7.1032,6.986,7.096,456621,0
2013-10-18,7.1179,7.1325,7.1032,7.1032,453739,0
2013-10-21,7.0742,7.1255,7.0667,7.1032,589463,0
2013-10-22,7.1109,7.1838,7.1032,7.1624,598336,0
2013-10-23,7.1624,7.2136,7.1624,7.1983,416589,0
2013-10-24,7.1769,7.2059,7.1549,7.1692,502312,0
2013-10-25,7.1475,7.2281,7.1475,7.2059,410618,0
2013-10-28,7.2136,7.2497,7.2059,7.2424,345277,0
2013-10-29,7.2535,7.3125,7.2165,7.2313,538505,0
2013-10-30,7.2387,7.2535,7.1505,7.1724,417731,0
2013-10-31,7.1798,7.2099,7.1358,7.1505,448071,0
2013-11-01,7.165,7.1798,7.1358,7.1505,378974,0
2013-11-04,7.143,7.1798,7.1138,7.1208,408988,0
2013-11-05,7.1284,7.1724,7.1208,7.165,333782,0
2013-11-06,7.1505,7.2099,7.1505,7.1948,431120,0
2013-11-07,7.165,7.1948,7.1505,7.1505,334679,0
2013-11-08,7.1358,7.143,7.0841,7.106,509675,0
2013-11-11,7.0916,7.1577,7.0916,7.1577,357316,0
2013-11-12,7.1948,7.2022,7.0841,7.0916,619003,0
2013-11-13,7.0841,7.1358,7.0766,7.1358,510313,0
2013-11-14,7.1138,7.1505,7.0916,7.0991,516596,0
2013-11-15,7.1138,7.1577,7.0916,7.143,452452,0
2013-11-18,7.165,7.2022,7.1208,7.1872,520239,0
2013-11-19,7.1284,7.165,7.1138,7.1284,487036,0
2013-11-20,7.1208,7.1798,7.0991,7.106,524236,0
2013-11-21,7.1138,7.1577,7.106,7.1208,391313,0
2013-11-22,7.1208,7.1358,7.0991,7.106,559176,0
2013-11-25,7.1872,7.1872,7.1138,7.1358,571792,0
2013-11-26,7.1469,7.1621,7.1247,7.1247,531998,0
2013-11-27,7.1247,7.1395,7.1247,7.1317,448494,0
2013-11-29,7.1469,7.1915,7.1395,7.1621,84386,0
2013-12-02,7.1767,7.1983,7.1317,7.1317,450819,0
2013-12-03,7.1247,7.1469,7.1098,7.1469,614850,0
2013-12-04,7.117,7.1317,7.0579,7.08,829873,0
2013-12-05,7.0726,7.1317,7.0579,7.0579,683099,0
2013-12-06,7.0726,7.0948,7.0652,7.0726,441394,0
2013-12-09,7.0726,7.1247,7.0652,7.1247,469525,0
2013-12-10,7.1838,7.1838,7.1317,7.1621,663507,0
2013-12-11,7.0874,7.1247,7.0579,7.0726,617933,0
2013-12-12,7.0652,7.08,7.0503,7.0503,642171,0
2013-12-13,7.0652,7.08,7.0503,7.0652,583206,0
2013-12-16,7.0726,7.102,7.0503,7.0579,453975,0
2013-12-17,7.0503,7.0652,7.0503,7.0503,629346,0
2013-12-18,7.0503,7.1469,7.0431,7.102,687219,0
2013-12-19,7.0652,7.102,7.0579,7.08,525430,0
2013-12-20,7.0652,7.1098,7.0652,7.0726,853992,0
2013-12-23,7.08,7.1395,7.0726,7.1247,723155,0
2013-12-24,7.1317,7.1838,7.117,7.1767,357265,0
2013-12-26,7.1621,7.1767,7.1469,7.1544,514871,0
2013-12-27,7.1727,7.18,7.1356,7.1507,529157,0
2013-12-30,7.1356,7.1727,7.061,7.0759,898625,0
2013-12-31,7.053,7.0759,7.0314,7.0381,761840,0
2014-01-02,7.0381,7.0461,7.0231,7.0314,591164,0
2014-01-03,7.0231,7.0983,7.0231,7.0759,622872,0
2014-01-06,7.0759,7.0759,6.9488,6.9858,1470864,0
2014-01-07,6.9858,7.0162,6.9488,6.9561,708606,0
2014-01-08,6.9561,6.9938,6.9488,6.979,467525,0
2014-01-09,6.9938,7.0381,6.9858,7.0381,522292,0
2014-01-10,7.061,7.143,7.053,7.143,666391,0
2014-01-13,7.0983,7.143,7.0683,7.0759,597975,0
2014-01-14,7.053,7.0983,7.0461,7.061,503298,0
2014-01-15,7.061,7.0983,7.0314,7.061,509152,0
2014-01-16,7.0683,7.0983,7.0314,7.0381,534075,0
2014-01-17,7.0461,7.0759,7.0162,7.0314,594251,0
2014-01-21,7.0759,7.0983,7.0314,7.0832,788444,0
2014-01-22,7.0983,7.1205,7.0832,7.0906,380388,0
2014-01-23,7.0832,7.1056,7.061,7.1056,439366,0
2014-01-24,7.0759,7.0983,7.061,7.0683,486368,0
2014-01-27,7.0759,7.0983,7.061,7.0759,478573,0
2014-01-28,7.0906,7.1578,7.0906,7.1133,505080,0
2014-01-29,7.1316,7.1548,7.1094,7.1245,590560,0
2014-01-30,7.1396,7.1694,7.1094,7.1396,483354,0
2014-01-31,7.1396,7.1844,7.1168,7.1844,391150,0
2014-02-03,7.1774,7.1844,7.0795,7.0869,486838,0
2014-02-04,7.0942,7.1396,7.0795,7.1245,366779,0
2014-02-05,7.1016,7.1245,7.0869,7.1094,321066,0
2014-02-06,7.1168,7.1471,7.0942,7.1396,438154,0
2014-02-07,7.1316,7.1999,7.1245,7.1774,670272,0
2014-02-10,7.1774,7.267,7.1774,7.2441,638323,0
2014-02-11,7.237,7.2971,7.237,7.275,434661,0
2014-02-12,7.2519,7.2971,7.2519,7.275,352533,0
2014-02-13,7.267,7.3125,7.2595,7.275,405686,0
2014-02-14,7.2901,7.3203,7.267,7.275,437128,0
2014-02-18,7.2971,7.335,7.275,7.3203,451422,0
2014-02-19,7.3203,7.3956,7.305,7.335,660785,0
2014-02-20,7.3645,7.3875,7.3428,7.3645,454552,0
2014-02-21,7.3801,7.4033,7.3645,7.3801,433658,0
2014-02-24,7.3645,7.4331,7.3645,7.3801,501662,0
2014-02-25,7.3956,7.4331,7.3721,7.3875,457171,0
2014-02-26,7.3844,7.3997,7.3532,7.3532,497057,0
2014-02-27,7.346,7.3607,7.308,7.3158,450176,0
2014-02-28,7.3158,7.3761,7.3158,7.3688,346955,0
2014-03-03,7.3532,7.3844,7.3235,7.3761,371043,0
2014-03-04,7.3997,7.4221,7.3688,7.3761,288517,0
2014-03-05,7.3761,7.4523,7.3761,7.4221,503579,0
2014-03-06,7.3997,7.4221,7.3916,7.3997,250208,0
2014-03-07,7.4072,7.4142,7.3607,7.3916,346667,0
2014-03-10,7.4142,7.4368,7.3761,7.4072,411236,0
2014-03-11,7.3916,7.4221,7.3844,7.4142,328332,0
2014-03-12,7.3844,7.445,7.3844,7.445,334214,0
2014-03-13,7.445,7.4605,7.4142,7.4605,395126,0
2014-03-14,7.4523,7.4819,7.4292,7.4292,332064,0
2014-03-17,7.445,7.4666,7.4142,7.4292,414391,0
2014-03-18,7.4368,7.4605,7.4142,7.4368,354677,0
2014-03-19,7.4221,7.445,7.3997,7.4072,372171,0
2014-03-20,7.4072,7.445,7.3916,7.4368,449244,0
2014-03-21,7.4368,7.4747,7.4368,7.445,460722,0
2014-03-24,7.4292,7.4523,7.4221,7.445,286002,0
2014-03-25,7.4605,7.4605,7.4292,7.4368,392531,0
2014-03-26,7.4368,7.4605,7.4072,7.4072,593400,0
2014-03-27,7.4033,7.4641,7.4033,7.4565,489485,0
2014-03-28,7.4565,7.4712,7.4488,7.4565,384627,0
2014-03-31,7.4565,7.4946,7.4488,7.4712,393348,0
2014-04-01,7.4712,7.4712,7.3956,7.3956,614757,0
2014-04-02,7.3875,7.4184,7.3565,7.3801,599818,0
2014-04-03,7.3721,7.3875,7.3645,7.3875,384900,0
2014-04-04,7.3721,7.4408,7.3721,7.4033,430005,0
2014-04-07,7.4033,7.4488,7.4033,7.4408,412008,0
2014-04-08,7.4184,7.4331,7.3956,7.4033,427621,0
2014-04-09,7.3956,7.4331,7.3875,7.4251,471579,0
2014-04-10,7.4488,7.4712,7.4033,7.4251,572188,0
2014-04-11,7.4184,7.4712,7.4184,7.4565,383799,0
2014-04-14,7.4641,7.4946,7.4641,7.4866,445507,0
2014-04-15,7.4792,7.4946,7.4488,7.4792,399808,0
2014-04-16,7.4866,7.5253,7.4792,7.5253,385640,0
2014-04-17,7.5253,7.5405,7.4946,7.5172,365856,0
2014-04-21,7.5323,7.5478,7.5023,7.5323,383031,0
2014-04-22,7.5323,7.5555,7.5253,7.5405,504816,0
2014-04-23,7.5405,7.6009,7.5323,7.5929,376786,0
2014-04-24,7.5792,7.6009,7.5478,7.5629,396285,0
2014-04-25,7.5792,7.6079,7.5478,7.5856,466586,0
2014-04-28,7.6198,7.6198,7.5822,7.6043,390840,0
2014-04-29,7.5965,7.6278,7.5898,7.6116,407681,0
2014-04-30,7.6116,7.6278,7.5898,7.6278,365845,0
2014-05-01,7.6358,7.6903,7.6116,7.6743,479588,0
2014-05-02,7.643,7.6592,7.6043,7.6508,295389,0
2014-05-05,7.6669,7.7059,7.643,7.6903,409495,0
2014-05-06,7.6903,7.6903,7.6358,7.6669,359093,0
2014-05-07,7.6508,7.7424,7.6508,7.7268,451454,0
2014-05-08,7.7059,7.7353,7.6982,7.713,262509,0
2014-05-09,7.7059,7.7499,7.7059,7.7268,363767,0
2014-05-12,7.7734,7.789,7.7353,7.7424,684922,0
2014-05-13,7.7268,7.782,7.7268,7.782,459126,0
2014-05-14,7.789,7.857,7.782,7.8045,840599,0
2014-05-15,7.8129,7.8284,7.7654,7.7971,442725,0
2014-05-16,7.782,7.8498,7.7734,7.8498,372559,0
2014-05-19,7.8129,7.8498,7.789,7.8284,432637,0
2014-05-20,7.8129,7.8442,7.789,7.789,464638,0
2014-05-21,7.789,7.8442,7.789,7.8211,240065,0
2014-05-22,7.8211,7.8958,7.8211,7.8734,493751,0
2014-05-23,7.8651,7.9035,7.8498,7.857,379742,0
2014-05-27,7.8874,7.92,7.8734,7.8874,451808,0
2014-05-28,7.9398,7.9398,7.9078,7.9398,453080,0
2014-05-29,7.9398,7.9475,7.9002,7.9163,361861,0
2014-05-30,7.9163,7.9313,7.8245,7.8402,627420,0
2014-06-02,7.8402,7.8916,7.832,7.8531,371774,0
2014-06-03,7.8531,7.8695,7.7925,7.8081,450753,0
2014-06-04,7.7996,7.832,7.7848,7.8081,333965,0
2014-06-05,7.7996,7.8695,7.7996,7.8531,291057,0
2014-06-06,7.8475,7.9313,7.8475,7.9002,325881,0
2014-06-09,7.8916,7.9313,7.876,7.8916,439043,0
2014-06-10,7.9228,8.0012,7.9163,7.9926,624634,0
2014-06-11,7.9784,7.9784,7.9313,7.9632,405233,0
2014-06-12,7.9718,7.9842,7.9228,7.9718,398759,0
2014-06-13,7.9784,8.024,7.9718,8.0012,368116,0
2014-06-16,7.9784,7.9926,7.9551,7.9784,294313,0
2014-06-17,7.9475,7.9842,7.9313,7.9718,275968,0
2014-06-18,7.9784,8.0393,7.9718,8.0313,427508,0
2014-06-19,8.024,8.1022,7.9926,8.1022,454158,0
2014-06-20,8.0943,8.1088,8.0313,8.0393,393235,0
2014-06-23,8.0313,8.1022,8.0313,8.1022,385250,0
2014-06-24,8.0715,8.1022,8.0715,8.0783,357339,0
2014-06-25,8.0861,8.1088,8.0715,8.1088,416914,0
2014-06-26,8.1354,8.1845,8.1056,8.1845,491718,0
2014-06-27,8.1673,8.1845,8.1282,8.1516,329480,0
2014-06-30,8.1598,8.1673,8.1056,8.1673,493788,0
2014-07-01,8.1516,8.1598,8.0902,8.0902,389242,0
2014-07-02,8.0902,8.0902,7.9433,7.9809,666835,0
2014-07-03,7.9503,7.9503,7.7865,7.8105,1074209,0
2014-07-07,7.7701,7.9342,7.7318,7.9342,881835,0
2014-07-08,7.9186,7.9809,7.886,7.8943,349456,0
2014-07-09,7.8943,7.9433,7.8784,7.8943,419773,0
2014-07-10,7.9186,7.9503,7.8556,7.9186,592173,0
2014-07-11,7.8943,7.9751,7.8784,7.9751,333354,0
2014-07-14,7.9666,7.9958,7.9024,7.9503,369295,0
2014-07-15,7.9342,7.9809,7.9186,7.9266,381809,0
2014-07-16,7.9266,7.9877,7.9186,7.9751,381120,0
2014-07-17,7.9666,7.9958,7.9433,7.9583,336790,0
2014-07-18,7.9583,8.0105,7.9433,7.9958,272575,0
2014-07-21,7.9809,8.0189,7.9503,8.0047,360029,0
2014-07-22,8.0105,8.0275,7.9877,7.9958,322116,0
2014-07-23,8.0047,8.034,7.9877,8.0189,288436,0
2014-07-24,8.0189,8.0825,8.0189,8.0674,379321,0
2014-07-25,8.051,8.0742,8.0189,8.0426,337649,0
2014-07-28,8.051,8.0674,8.0105,8.034,347568,0
2014-07-29,8.0305,8.0463,8.0002,8.007,396436,0
2014-07-30,8.0148,8.0385,7.946,7.97,360982,0
2014-07-31,7.9218,8.0385,7.8975,7.946,618659,0
2014-08-01,7.9379,7.97,7.8367,7.8669,736298,0
2014-08-04,7.8506,7.8734,7.7811,7.8586,780315,0
2014-08-05,7.8284,7.8586,7.789,7.8129,526105,0
2014-08-06,7.7811,7.8284,7.719,7.789,632558,0
2014-08-07,7.8211,7.8586,7.7964,7.8211,242861,0
2014-08-08,7.845,7.9379,7.8367,7.9379,292709,0
2014-08-11,8.0305,8.0715,7.9379,8.0148,431930,0
2014-08-12,7.9832,8.0385,7.9776,8.0305,353343,0
2014-08-13,8.007,8.0552,8.0002,8.0552,287527,0
2014-08-14,8.0552,8.125,8.023,8.1174,501151,0
2014-08-15,8.1328,8.1395,8.023,8.1022,352120,0
2014-08-18,8.1097,8.1482,8.0783,8.1097,349843,0
2014-08-19,8.1097,8.1482,8.063,8.1022,395000,0
2014-08-20,8.1174,8.1482,8.0943,8.1482,332883,0
2014-08-21,8.1328,8.181,8.125,8.1566,518948,0
2014-08-22,8.1482,8.1642,8.0552,8.0715,401579,0
2014-08-25,8.1174,8.1174,8.0552,8.0861,374575,0
2014-08-26,8.0861,8.1022,8.0552,8.0715,427295,0
2014-08-27,8.0674,8.1774,8.0674,8.1616,410718,0
2014-08-28,8.1208,8.1616,8.1138,8.129,348869,0
2014-08-29,8.1208,8.1616,8.1138,8.1445,242669,0
2014-09-02,8.129,8.1371,8.051,8.0586,351410,0
2014-09-03,8.0987,8.1208,8.0674,8.0902,384281,0
2014-09-04,8.0742,8.1063,8.051,8.0674,330577,0
2014-09-05,8.0742,8.1371,8.051,8.1371,317146,0
2014-09-08,8.1371,8.1371,8.0105,8.0586,614836,0
2014-09-09,8.0674,8.0674,8.0105,8.0189,418884,0
2014-09-10,8.051,8.0674,7.9869,8.0426,583734,0
2014-09-11,8.0275,8.1063,8.0189,8.0987,375337,0
2014-09-12,8.0902,8.0902,8.0189,8.0825,323774,0
2014-09-15,8.051,8.0742,7.995,8.0037,489365,0
2014-09-16,8.0037,8.0674,7.98,8.0426,333412,0
2014-09-17,8.0825,8.1138,8.0105,8.0586,402172,0
2014-09-18,8.051,8.0742,7.9869,8.0275,398196,0
2014-09-19,8.0275,8.0674,8.0275,8.0275,294073,0
2014-09-22,8.0037,8.034,7.9869,7.9869,274125,0
2014-09-23,7.9869,8.0275,7.98,7.995,426065,0
2014-09-24,7.9869,8.034,7.9734,8.0189,313889,0
2014-09-25,7.995,8.034,7.98,8.0105,401772,0
2014-09-26,7.9824,8.0552,7.9768,8.0385,277901,0
2014-09-29,7.9992,8.0715,7.9992,8.0552,359599,0
2014-09-30,8.0552,8.1031,8.0061,8.0061,454241,0
2014-10-01,8.0148,8.0552,7.9608,7.9992,223078,0
2014-10-02,7.9992,8.0385,7.9445,7.9608,359568,0
2014-10-03,7.9691,8.023,7.9526,7.9992,325226,0
2014-10-06,7.9992,8.0552,7.9824,8.023,277672,0
2014-10-07,8.023,8.0552,7.9992,8.023,274139,0
2014-10-08,8.023,8.0715,8.0148,8.0715,297353,0
2014-10-09,8.0463,8.0867,7.9992,8.023,346103,0
2014-10-10,8.0715,8.0792,7.9824,7.9992,506311,0
2014-10-13,7.9691,8.0463,7.9526,7.9526,520583,0
2014-10-14,7.9992,7.9992,7.9526,7.9691,439814,0
2014-10-15,7.9608,8.0148,7.8643,8.0148,1280655,0
2014-10-16,7.9122,8.0463,7.9035,8.0463,510030,0
2014-10-17,8.0385,8.1174,8.0305,8.0867,454596,0
2014-10-20,8.1031,8.1894,8.0951,8.1894,432147,0
2014-10-21,8.1738,8.276,8.1581,8.2293,544081,0
2014-10-22,8.2046,8.3087,8.1975,8.276,593765,0
2014-10-23,8.2937,8.3013,8.2376,8.2455,373375,0
2014-10-24,8.2376,8.316,8.2376,8.3013,497546,0
2014-10-27,8.2937,8.3087,8.2689,8.2937,419890,0
2014-10-28,8.2847,8.316,8.2847,8.2937,523214,0
2014-10-29,8.3206,8.3606,8.2802,8.3354,411799,0
2014-10-30,8.3128,8.3773,8.3128,8.3684,489808,0
2014-10-31,8.3684,8.3684,8.3354,8.3439,309456,0
2014-11-03,8.3354,8.385,8.3274,8.3684,906086,0
2014-11-04,8.3684,8.3773,8.2892,8.3206,414656,0
2014-11-05,8.3274,8.385,8.3274,8.385,413017,0
2014-11-06,8.385,8.385,8.2971,8.3206,458260,0
2014-11-07,8.3128,8.385,8.3128,8.385,433300,0
2014-11-10,8.3932,8.3997,8.3773,8.3997,551394,0
2014-11-11,8.3932,8.408,8.3684,8.408,370812,0
2014-11-12,8.3932,8.4327,8.3354,8.3439,508598,0
2014-11-13,8.3606,8.3684,8.3274,8.3518,333327,0
2014-11-14,8.3606,8.3997,8.3274,8.3684,495063,0
2014-11-17,8.3606,8.408,8.3354,8.408,349406,0
2014-11-18,8.3997,8.408,8.3773,8.3997,448283,0
2014-11-19,8.3773,8.4238,8.3606,8.408,345217,0
2014-11-20,8.408,8.4238,8.3773,8.4167,337202,0
2014-11-21,8.4238,8.4327,8.3932,8.4167,444274,0
2014-11-24,8.4238,8.4327,8.3997,8.4327,463811,0
2014-11-25,8.4431,8.467,8.4211,8.4578,307584,0
2014-11-26,8.4578,8.4759,8.4121,8.467,419350,0
2014-11-28,8.4578,8.4846,8.4512,8.4846,169192,0
2014-12-01,8.4846,8.4846,8.4211,8.4759,378149,0
2014-12-02,8.467,8.467,8.4211,8.4578,394860,0
2014-12-03,8.4279,8.4512,8.3728,8.3807,469680,0
2014-12-04,8.3807,8.4121,8.3473,8.4121,339355,0
2014-12-05,8.4121,8.4121,8.3077,8.3473,560294,0
2014-12-08,8.3473,8.3473,8.276,8.3152,432148,0
2014-12-09,8.2603,8.3552,8.2358,8.276,429681,0
2014-12-10,8.3152,8.3152,8.18,8.2275,616736,0
2014-12-11,8.2838,8.3728,8.2448,8.3552,570538,0
2014-12-12,8.3388,8.4578,8.2448,8.4121,684612,0
2014-12-15,8.3963,8.4036,8.18,8.2186,474752,0
2014-12-16,8.1946,8.2186,8.1386,8.1557,542368,0
2014-12-17,8.1875,8.3004,8.1633,8.3004,537389,0
2014-12-18,8.3301,8.3807,8.3004,8.3473,420236,0
2014-12-19,8.3473,8.3807,8.3224,8.3807,390803,0
2014-12-22,8.3552,8.3963,8.3473,8.3896,290414,0
2014-12-23,8.3807,8.4369,8.3807,8.3963,392194,0
2014-12-24,8.3963,8.4846,8.3963,8.4121,559898,0
2014-12-26,8.4279,8.4846,8.4279,8.4578,326496,0
2014-12-29,8.4711,8.545,8.4711,8.5372,602828,0
2014-12-30,8.5289,8.5289,8.4711,8.4711,397898,0
2014-12-31,8.5129,8.5289,8.4711,8.5219,310413,0
2015-01-02,8.4872,8.5129,8.3675,8.3675,369714,0
2015-01-05,8.3763,8.3763,8.2541,8.303,345858,0
2015-01-06,8.3258,8.3922,8.303,8.3675,387263,0
2015-01-07,8.4327,8.4543,8.342,8.35,556800,0
2015-01-08,8.3922,8.4238,8.3675,8.384,450334,0
2015-01-09,8.3763,8.4327,8.2541,8.303,827046,0
2015-01-12,8.3337,8.3922,8.2785,8.3922,574029,0
2015-01-13,8.408,8.4624,8.3337,8.3763,497561,0
2015-01-14,8.3337,8.384,8.3109,8.3675,389513,0
2015-01-15,8.35,8.4238,8.3258,8.408,367124,0
2015-01-16,8.408,8.4711,8.3763,8.4711,264699,0
2015-01-20,8.4711,8.545,8.4543,8.545,461294,0
2015-01-21,8.5219,8.5541,8.5052,8.5541,583039,0
2015-01-22,8.5541,8.5541,8.5289,8.545,549914,0
2015-01-23,8.5372,8.569,8.5372,8.5541,569500,0
2015-01-26,8.545,8.569,8.5219,8.569,495679,0
2015-01-27,8.5372,8.6171,8.5219,8.6005,663864,0
2015-01-28,8.6206,8.6631,8.5578,8.5795,527223,0
2015-01-29,8.5957,8.6459,8.5661,8.5957,408923,0
2015-01-30,8.5734,8.6129,8.5248,8.5495,333901,0
2015-02-02,8.5495,8.5957,8.5086,8.5661,389113,0
2015-02-03,8.5795,8.6206,8.5325,8.5416,455130,0
2015-02-04,8.5416,8.5957,8.5248,8.5495,374880,0
2015-02-05,8.5871,8.6295,8.5661,8.6051,350009,0
2015-02-06,8.5957,8.5957,8.4749,8.5325,579689,0
2015-02-09,8.5416,8.5416,8.4749,8.5416,410579,0
2015-02-10,8.5578,8.6295,8.5086,8.6051,606855,0
2015-02-11,8.5734,8.5957,8.5248,8.5416,479999,0
2015-02-12,8.5416,8.5578,8.4998,8.5495,379957,0
2015-02-13,8.5495,8.5495,8.466,8.5248,531438,0
2015-02-17,8.4998,8.5661,8.491,8.5086,418991,0
2015-02-18,8.5248,8.6295,8.5164,8.6295,415291,0
2015-02-19,8.6129,8.6129,8.5325,8.5661,454574,0
2015-02-20,8.5734,8.6051,8.5325,8.5578,567324,0
2015-02-23,8.5871,8.6206,8.5734,8.6206,377349,0
2015-02-24,8.6206,8.6631,8.5871,8.654,450567,0
2015-02-25,8.5823,8.6431,8.5759,8.6342,553499,0
2015-02-26,8.625,8.6659,8.6005,8.6586,305722,0
2015-02-27,8.6496,8.6659,8.6171,8.6496,328444,0
2015-03-02,8.6431,8.6431,8.5441,8.5759,607000,0
2015-03-03,8.5823,8.625,8.5363,8.625,373038,0
2015-03-04,8.6093,8.6093,8.5534,8.568,379894,0
2015-03-05,8.6005,8.6005,8.568,8.5759,208249,0
2015-03-06,8.568,8.5759,8.4606,8.4784,654254,0
2015-03-09,8.4944,8.5441,8.4695,8.5272,454331,0
2015-03-10,8.5912,8.5912,8.4606,8.5534,459596,0
2015-03-11,8.5363,8.5615,8.4606,8.4863,510892,0
2015-03-12,8.5202,8.5441,8.4944,8.5202,446249,0
2015-03-13,8.5112,8.5112,8.4138,8.4379,419069,0
2015-03-16,8.4448,8.5033,8.4379,8.4944,378915,0
2015-03-17,8.4944,8.5363,8.4606,8.5112,333252,0
2015-03-18,8.4944,8.5363,8.4527,8.4606,507586,0
2015-03-19,8.4695,8.5112,8.4448,8.4863,260162,0
2015-03-20,8.5033,8.5363,8.4863,8.5202,271178,0
2015-03-23,8.5202,8.6005,8.4944,8.5615,456780,0
2015-03-24,8.568,8.6005,8.5615,8.6005,392747,0
2015-03-25,8.6171,8.6342,8.5615,8.5759,276812,0
2015-03-26,8.5823,8.6005,8.5534,8.5759,411971,0
2015-03-27,8.5871,8.6206,8.5871,8.6051,282624,0
2015-03-30,8.6051,8.6468,8.5786,8.6295,304056,0
2015-03-31,8.6295,8.6549,8.5871,8.6295,374838,0
2015-04-01,8.6386,8.7114,8.6051,8.7049,389707,0
2015-04-02,8.6805,8.7049,8.6712,8.6712,332891,0
2015-04-06,8.6712,8.7114,8.6468,8.6712,346758,0
2015-04-07,8.6641,8.7049,8.6549,8.6641,409425,0
2015-04-08,8.6549,8.7114,8.6468,8.6885,279598,0
2015-04-09,8.6641,8.7114,8.6295,8.6468,407049,0
2015-04-10,8.6885,8.7275,8.6712,8.696,405039,0
2015-04-13,8.6712,8.7049,8.6641,8.6712,443365,0
2015-04-14,8.6712,8.696,8.6641,8.6712,279477,0
2015-04-15,8.6712,8.7114,8.6712,8.696,291640,0
2015-04-16,8.6805,8.7114,8.6549,8.7049,381349,0
2015-04-17,8.7049,8.7366,8.696,8.7366,420004,0
2015-04-20,8.7366,8.7514,8.7188,8.7275,368802,0
2015-04-21,8.7188,8.7457,8.7114,8.7188,282215,0
2015-04-22,8.7457,8.7948,8.7275,8.7948,411756,0
2015-04-23,8.7865,8.8426,8.7457,8.8426,537295,0
2015-04-24,8.8179,8.9178,8.8115,8.9,493370,0
2015-04-27,8.9,8.9086,8.8519,8.8677,355749,0
2015-04-28,8.8723,8.9225,8.8225,8.8316,372292,0
2015-04-29,8.8144,8.8963,8.7821,8.8723,398488,0
2015-04-30,8.8723,8.8963,8.7734,8.8316,474799,0
2015-05-01,8.8069,8.9047,8.7893,8.8723,330883,0
2015-05-04,8.8474,8.9132,8.8069,8.8807,481573,0
2015-05-05,8.8557,8.8557,8.7311,8.7311,512411,0
2015-05-06,8.7734,8.7893,8.6903,8.7548,409005,0
2015-05-07,8.7218,8.7821,8.6997,8.7641,317673,0
2015-05-08,8.7548,8.8225,8.7486,8.7977,290369,0
2015-05-11,8.8225,8.864,8.7641,8.7734,557642,0
2015-05-12,8.8316,8.8807,8.7218,8.8557,486749,0
2015-05-13,8.8144,8.8807,8.8144,8.8144,439847,0
2015-05-14,8.8144,8.8963,8.8144,8.8144,531880,0
2015-05-15,8.8474,8.9225,8.8225,8.8963,437676,0
2015-05-18,8.8807,8.9553,8.8723,8.9317,403753,0
2015-05-19,8.9225,8.9317,8.864,8.8888,241707,0
2015-05-20,8.8963,8.9457,8.8807,8.9384,305853,0
2015-05-21,8.9384,8.9553,8.9317,8.9457,332577,0
2015-05-22,8.9457,8.9553,8.9132,8.9457,331366,0
2015-05-26,8.9317,8.9384,8.8888,8.9225,478503,0
2015-05-27,8.9086,8.9761,8.9086,8.9273,388995,0
2015-05-28,8.9592,9.1512,8.9273,9.0188,532184,0
2015-05-29,9.0188,9.0262,8.9592,8.9761,225150,0
2015-06-01,8.9665,8.9665,8.9356,8.9356,344752,0
2015-06-02,8.9356,8.9592,8.9273,8.9431,321154,0
2015-06-03,8.9431,8.9665,8.9086,8.9431,404381,0
2015-06-04,8.9431,8.9761,8.9086,8.9505,441524,0
2015-06-05,8.9505,8.9505,8.9,8.9273,330454,0
2015-06-08,8.9178,8.9356,8.8263,8.8771,461362,0
2015-06-09,8.8677,8.8677,8.7588,8.8263,686590,0
2015-06-10,8.9431,8.9431,8.7765,8.851,489950,0
2015-06-11,8.8677,8.9086,8.8352,8.8854,346735,0
2015-06-12,8.8854,8.8854,8.8352,8.8417,267945,0
2015-06-15,8.8352,8.851,8.7856,8.7856,431187,0
2015-06-16,8.7856,8.851,8.7504,8.8417,473021,0
2015-06-17,8.8417,8.851,8.7856,8.8013,370243,0
2015-06-18,8.8171,8.851,8.793,8.793,454630,0
2015-06-19,8.8263,8.851,8.8013,8.8352,388153,0
2015-06-22,8.8352,8.851,8.793,8.8171,443328,0
2015-06-23,8.8013,8.8013,8.7348,8.7348,772266,0
2015-06-24,8.7504,8.7588,8.7169,8.7169,269626,0
2015-06-25,8.7169,8.7256,8.686,8.686,451264,0
2015-06-26,8.673,8.673,8.5871,8.5957,527298,0
2015-06-29,8.54,8.6129,8.371,8.3886,1316692,0
2015-06-30,8.4615,8.5477,8.3886,8.4615,689836,0
2015-07-01,8.6216,8.6305,8.4963,8.5307,475809,0
2015-07-02,8.5229,8.6051,8.4792,8.4963,489071,0
2015-07-06,8.4872,8.5307,8.4536,8.4703,364353,0
2015-07-07,8.54,8.54,8.4536,8.4872,549397,0
2015-07-08,8.4872,8.5307,8.4298,8.4379,296859,0
2015-07-09,8.5229,8.5871,8.4615,8.4963,408553,0
2015-07-10,8.5642,8.5786,8.4792,8.5229,560627,0
2015-07-13,8.5229,8.6216,8.5229,8.5229,435073,0
2015-07-14,8.5561,8.5871,8.5307,8.5561,305278,0
2015-07-15,8.5717,8.5871,8.5477,8.5786,232644,0
2015-07-16,8.5957,8.6216,8.5717,8.5957,369014,0
2015-07-17,8.5957,8.5957,8.5561,8.5871,209532,0
2015-07-20,8.5642,8.5717,8.5229,8.5229,322305,0
2015-07-21,8.5307,8.5477,8.4703,8.4963,308087,0
2015-07-22,8.4963,8.5137,8.4792,8.5137,325170,0
2015-07-23,8.5137,8.5137,8.4138,8.4379,383704,0
2015-07-24,8.4379,8.4872,8.4229,8.4872,278939,0
2015-07-27,8.4615,8.4703,8.4379,8.4536,342016,0
2015-07-28,8.4703,8.4963,8.4298,8.4872,304624,0
2015-07-29,8.4749,8.5441,8.4749,8.5182,414718,0
2015-07-30,8.4919,8.5525,8.4837,8.5265,216383,0
2015-07-31,8.5615,8.6102,8.5615,8.5833,209020,0
2015-08-03,8.568,8.6014,8.5182,8.5525,267895,0
2015-08-04,8.5265,8.5353,8.4837,8.4919,293180,0
2015-08-05,8.5182,8.5353,8.4495,8.457,325225,0
2015-08-06,8.4749,8.4749,8.3659,8.4089,695165,0
2015-08-07,8.4422,8.466,8.3832,8.4422,461839,0
2015-08-10,8.5441,8.5441,8.4749,8.5094,423028,0
2015-08-11,8.4749,8.5441,8.466,8.4749,454235,0
2015-08-12,8.4495,8.5265,8.4495,8.5182,351454,0
2015-08-13,8.5182,8.5182,8.466,8.466,331156,0
2015-08-14,8.466,8.5094,8.466,8.5006,182909,0
2015-08-17,8.4749,8.5921,8.4749,8.5759,381961,0
2015-08-18,8.5615,8.568,8.5265,8.5441,244037,0
2015-08-19,8.5094,8.5441,8.4749,8.5094,304452,0
2015-08-20,8.4837,8.5265,8.4422,8.4422,423974,0
2015-08-21,8.4256,8.457,8.3569,8.3659,694598,0
2015-08-24,8.063,8.2741,6.841,8.0292,2597823,0
2015-08-25,8.1557,8.3569,8.13,8.2046,658278,0
2015-08-26,8.13,8.2996,8.0546,8.2656,632761,0
2015-08-27,8.3447,8.4812,8.3274,8.4387,487430,0
2015-08-28,8.4307,8.4387,8.2776,8.3622,462787,0
2015-08-31,8.3197,8.3274,8.2267,8.2864,310215,0
2015-09-01,8.2267,8.2351,8.1165,8.142,456303,0
2015-09-02,8.159,8.2008,8.1165,8.142,403009,0
2015-09-03,8.142,8.2092,8.125,8.1683,363153,0
2015-09-04,8.159,8.1683,8.0572,8.0825,370586,0
2015-09-08,8.125,8.244,8.1165,8.142,532707,0
2015-09-09,8.159,8.2267,8.1165,8.1507,428712,0
2015-09-10,8.1683,8.2612,8.1507,8.2008,482148,0
2015-09-11,8.2178,8.244,8.0996,8.142,525987,0
2015-09-14,8.1853,8.1853,8.0996,8.0996,321888,0
2015-09-15,8.125,8.1507,8.0572,8.0825,340401,0
2015-09-16,8.091,8.2178,8.0572,8.1081,412912,0
2015-09-17,8.0825,8.3197,8.0825,8.2523,399926,0
2015-09-18,8.1683,8.303,8.159,8.1683,367872,0
2015-09-21,8.1853,8.2178,8.125,8.1853,327665,0
2015-09-22,8.1165,8.1683,8.0996,8.1165,365514,0
2015-09-23,8.0996,8.142,8.091,8.1165,229740,0
2015-09-24,8.1081,8.159,8.0572,8.0825,412948,0
2015-09-25,8.1507,8.1919,8.0996,8.125,315758,0
2015-09-28,8.129,8.1378,7.9926,8.0098,488379,0
2015-09-29,8.0182,8.1208,7.7196,7.7791,1154802,0
2015-09-30,7.8132,7.8817,7.668,7.668,1391007,0
2015-10-01,7.7963,7.7963,7.6341,7.6425,1209958,0
2015-10-02,7.6425,7.6939,7.5574,7.5999,817063,0
2015-10-05,7.668,7.7621,7.6171,7.7534,569117,0
2015-10-06,7.7534,7.9159,7.7451,7.8817,349919,0
2015-10-07,7.9245,8.172,7.8899,8.1549,484237,0
2015-10-08,8.1378,8.2662,8.112,8.2662,344533,0
2015-10-09,8.2577,8.2662,8.1975,8.2056,343714,0
2015-10-12,8.2056,8.275,8.2056,8.2662,383960,0
2015-10-13,8.2577,8.3509,8.2317,8.3169,391727,0
2015-10-14,8.2829,8.4203,8.2829,8.3004,460118,0
2015-10-15,8.3337,8.4203,8.3004,8.4113,256583,0
2015-10-16,8.3948,8.4872,8.3948,8.4527,304598,0
2015-10-19,8.4448,8.5229,8.4279,8.5052,352403,0
2015-10-20,8.4792,8.5734,8.4792,8.5137,352741,0
2015-10-21,8.5137,8.557,8.4963,8.5229,236794,0
2015-10-22,8.54,8.624,8.5229,8.5804,472064,0
2015-10-23,8.6073,8.6073,8.4369,8.4527,315018,0
2015-10-26,8.4527,8.4703,8.3684,8.4113,332236,0
2015-10-27,8.3684,8.4279,8.3598,8.386,307409,0
2015-10-28,8.4071,8.4238,8.2953,8.364,310858,0
2015-10-29,8.3206,8.3464,8.2864,8.3206,285483,0
2015-10-30,8.303,8.4157,8.1919,8.3987,421241,0
2015-11-02,8.3987,8.4238,8.303,8.3119,394759,0
2015-11-03,8.2776,8.303,8.2351,8.2523,356791,0
2015-11-04,8.2523,8.3815,8.2351,8.3728,397611,0
2015-11-05,8.3381,8.3987,8.3381,8.3815,210562,0
2015-11-06,8.2953,8.2953,8.1663,8.2267,538853,0
2015-11-09,8.1919,8.2092,8.1233,8.1492,383582,0
2015-11-10,8.1663,8.2351,8.1319,8.1492,448230,0
2015-11-11,8.1404,8.2092,8.1319,8.1492,353885,0
2015-11-12,8.1233,8.1663,8.0803,8.0974,346089,0
2015-11-13,8.1146,8.1146,7.9512,8.003,739992,0
2015-11-16,7.9685,8.089,7.9685,8.0717,307469,0
2015-11-17,8.089,8.1663,8.0717,8.1146,295835,0
2015-11-18,8.1061,8.1574,8.0717,8.1319,396577,0
2015-11-19,8.0974,8.2092,8.0974,8.2008,271984,0
2015-11-20,8.2267,8.2776,8.1663,8.2008,493134,0
2015-11-23,8.1663,8.2092,8.1146,8.1319,332827,0
2015-11-24,8.0717,8.1319,8.0456,8.089,437758,0
2015-11-25,8.1449,8.2055,8.0847,8.1625,426763,0
2015-11-27,8.1366,8.2055,8.1366,8.1797,75325,0
2015-11-30,8.1538,8.2055,8.1538,8.1625,404815,0
2015-12-01,8.171,8.2146,8.1625,8.1625,317346,0
2015-12-02,8.1625,8.1625,8.0324,8.0324,434540,0
2015-12-03,8.05,8.05,7.9722,7.9894,412899,0
2015-12-04,7.9807,8.05,7.9632,7.9807,405279,0
2015-12-07,7.9115,7.946,7.8163,7.8336,944335,0
2015-12-08,7.7988,7.8423,7.7728,7.7728,524133,0
2015-12-09,7.7988,7.9373,7.7902,7.8943,584230,0
2015-12-10,7.9115,7.9289,7.7988,7.8249,687164,0
2015-12-11,7.8077,7.8507,7.7212,7.7382,803273,0
2015-12-14,7.6863,7.7468,7.5567,7.5739,1001130,0
2015-12-15,7.5912,7.7818,7.5912,7.7555,652741,0
2015-12-16,7.7468,8.05,7.7468,8.0324,746667,0
2015-12-17,8.0065,8.0758,7.9548,8.0324,521152,0
2015-12-18,7.9632,7.9894,7.8336,7.8423,493310,0
2015-12-21,7.8856,7.9197,7.7988,7.8077,368536,0
2015-12-22,7.8163,7.8766,7.7902,7.8077,492302,0
2015-12-23,7.8163,7.9894,7.8163,7.9722,452991,0
2015-12-24,7.9548,7.9807,7.9026,7.9373,182022,0
2015-12-28,7.9289,7.9372,7.8594,7.8766,379562,0
2015-12-29,7.8987,7.9424,7.8463,7.8637,449066,0
2015-12-30,7.8287,7.8463,7.7851,7.8115,625009,0
2015-12-31,7.7591,7.8463,7.7276,7.8115,580833,0
2016-01-04,7.733,7.8811,7.6805,7.8637,490705,0
2016-01-05,7.8811,7.9944,7.8463,7.9771,313675,0
2016-01-06,7.9333,7.9859,7.8987,7.8987,291744,0
2016-01-07,7.8463,7.9424,7.8026,7.9249,454687,0
2016-01-08,7.9333,7.9596,7.8637,7.9162,365034,0
2016-01-11,7.9683,8.0119,7.9162,8.0119,733046,0
2016-01-12,7.9944,8.0382,7.8897,7.9333,584066,0
2016-01-13,7.9333,7.9509,7.8463,7.8463,438802,0
2016-01-14,7.8375,7.9771,7.8287,7.8552,532201,0
2016-01-15,7.8026,7.8284,7.7069,7.8026,833098,0
2016-01-19,7.82,7.8811,7.7154,7.7506,653580,0
2016-01-20,7.6894,7.7016,7.3059,7.5761,1375136,0
2016-01-21,7.5761,7.7941,7.5062,7.7416,538049,0
2016-01-22,7.8026,8.0295,7.7767,8.0295,525182,0
2016-01-25,8.0032,8.0555,7.9162,7.9333,399529,0
2016-01-26,7.9162,8.0206,7.9162,8.0119,318163,0
2016-01-27,7.9986,8.0515,7.9447,7.99,317640,0
2016-01-28,8.0074,8.1645,7.9986,8.0777,469101,0
2016-01-29,8.1303,8.2095,8.1294,8.2095,353093,0
2016-02-01,8.1918,8.2447,8.1657,8.2095,365531,0
2016-02-02,8.1392,8.1742,8.0427,8.1042,308005,0
2016-02-03,8.1657,8.2533,8.1011,8.2447,267551,0
2016-02-04,8.2356,8.2973,8.2356,8.2533,235937,0
2016-02-05,8.2447,8.3147,8.1889,8.3147,288019,0
2016-02-08,8.2008,8.2273,8.1218,8.1834,318691,0
2016-02-09,8.1567,8.2732,8.1218,8.2182,338737,0
2016-02-10,8.2708,8.3238,8.1611,8.2008,461751,0
2016-02-11,8.1303,8.1567,8.0427,8.1218,465930,0
2016-02-12,8.1392,8.1918,8.0602,8.1657,269418,0
2016-02-16,8.2973,8.2973,8.1742,8.2622,374843,0
2016-02-17,8.2973,8.3323,8.2095,8.2798,318133,0
2016-02-18,8.2708,8.5077,8.2625,8.4467,376122,0
2016-02-19,8.394,8.4641,8.3323,8.3323,284406,0
2016-02-22,8.4113,8.5164,8.3062,8.3147,535315,0
2016-02-23,8.3147,8.4203,8.3062,8.4027,361001,0
2016-02-24,8.385,8.6305,8.35,8.5525,518628,0
2016-02-25,8.5661,8.5823,8.539,8.5661,336207,0
2016-02-26,8.5743,8.6622,8.4679,8.4679,458633,0
2016-02-29,8.4767,8.6622,8.4588,8.6361,480205,0
2016-03-01,8.6361,8.6622,8.5121,8.5298,374623,0
2016-03-02,8.557,8.6005,8.4362,8.5912,338780,0
2016-03-03,8.557,8.6533,8.557,8.5743,272678,0
2016-03-04,8.5477,8.6805,8.539,8.6712,398744,0
2016-03-07,8.6179,8.7067,8.6179,8.6895,334524,0
2016-03-08,8.6622,8.716,8.6533,8.6988,260397,0
2016-03-09,8.6805,8.733,8.6712,8.733,389845,0
2016-03-10,8.7504,8.8217,8.7067,8.7773,610309,0
2016-03-11,8.7678,8.8835,8.7067,8.7236,494739,0
2016-03-14,8.716,8.8096,8.716,8.7773,279738,0
2016-03-15,8.7504,8.8307,8.7236,8.8217,207931,0
2016-03-16,8.8124,8.8917,8.7801,8.8835,330424,0
2016-03-17,8.8574,8.9281,8.8032,8.8482,424960,0
2016-03-18,8.8657,8.9096,8.8399,8.8399,302137,0
2016-03-21,8.8574,8.9096,8.8455,8.8835,284098,0
2016-03-22,8.8657,8.8835,8.8399,8.8574,333338,0
2016-03-23,8.8482,8.9188,8.8482,8.8742,263772,0
2016-03-24,8.8657,8.8917,8.8482,8.8835,237369,0
2016-03-28,8.8835,8.9281,8.8657,8.9096,447345,0
2016-03-29,8.879,8.9956,8.879,8.9956,276696,0
2016-03-30,8.9956,9.0129,8.9327,8.9582,243636,0
2016-03-31,8.9414,8.9956,8.8963,8.8963,348116,0
2016-04-01,8.8963,8.9864,8.879,8.9235,263822,0
2016-04-04,8.9327,8.9768,8.879,8.879,349942,0
2016-04-05,8.8878,8.9675,8.8696,8.9149,392891,0
2016-04-06,8.9327,8.9675,8.9047,8.9141,316942,0
2016-04-07,8.9141,8.9582,8.8963,8.8963,399496,0
2016-04-08,8.9327,8.9864,8.9327,8.9864,381320,0
2016-04-11,9.03,9.0746,8.9956,9.0557,483733,0
2016-04-12,9.0461,9.1196,9.03,9.0746,341376,0
2016-04-13,9.0651,9.1385,8.9864,9.0129,206344,0
2016-04-14,9.0129,9.0378,8.9414,8.9414,268105,0
2016-04-15,8.9327,8.9768,8.9141,8.9582,323266,0
2016-04-18,8.9675,9.0216,8.9675,9.0216,238238,0
2016-04-19,9.0378,9.1097,9.0129,9.1097,294735,0
2016-04-20,9.1014,9.1097,8.9956,9.0129,307781,0
2016-04-21,9.0129,9.0216,8.9414,8.9956,287650,0
2016-04-22,8.9864,9.0927,8.9414,9.0378,244400,0
2016-04-25,8.9956,9.0557,8.9675,8.9864,260142,0
2016-04-26,9.03,9.1385,9.0111,9.1014,360794,0
2016-04-27,9.1146,9.1433,9.0329,9.1146,198994,0
2016-04-28,9.051,9.0927,9.0168,9.0253,266714,0
2016-04-29,9.0424,9.0965,8.9947,8.9998,185069,0
2016-05-02,9.0253,9.1146,9.0168,9.07,243360,0
2016-05-03,9.07,9.1339,9.0253,9.1339,281484,0
2016-05-04,9.0881,9.1774,9.0881,9.1774,287586,0
2016-05-05,9.1774,9.2025,9.1529,9.1851,277066,0
2016-05-06,9.1433,9.2221,9.1339,9.1948,304749,0
2016-05-09,9.1851,9.2309,9.1596,9.2221,282732,0
2016-05-10,9.2309,9.258,9.1339,9.2025,466376,0
2016-05-11,9.2122,9.258,9.2025,9.2221,329211,0
2016-05-12,9.2309,9.3123,9.2221,9.2762,318917,0
2016-05-13,9.2666,9.2948,9.2221,9.2221,202802,0
2016-05-16,9.258,9.3123,9.2405,9.2948,257431,0
2016-05-17,9.2849,9.3123,9.1851,9.2025,373990,0
2016-05-18,9.1851,9.2666,9.1339,9.1851,246374,0
2016-05-19,9.1339,9.1774,9.0075,9.051,539983,0
2016-05-20,9.051,9.1851,9.051,9.105,344535,0
2016-05-23,9.0794,9.0965,8.9713,9.0424,367991,0
2016-05-24,9.051,9.1512,9.0253,9.1146,285996,0
2016-05-25,9.0881,9.2122,9.0603,9.2122,293671,0
2016-05-26,9.1814,9.2356,9.1376,9.1548,183832,0
2016-05-27,9.1814,9.2259,9.165,9.1988,165047,0
2016-05-31,9.2356,9.2713,9.2074,9.2201,265091,0
2016-06-01,9.2074,9.2172,9.1089,9.2074,333182,0
2016-06-02,9.2172,9.2172,9.128,9.2172,273632,0
2016-06-03,9.2172,9.258,9.128,9.2531,336375,0
2016-06-06,9.361,9.867,9.165,9.2531,558103,0
2016-06-07,9.2629,9.3084,9.2444,9.2713,211664,0
2016-06-08,9.2908,9.3344,9.2444,9.3171,278176,0
2016-06-09,9.3171,9.406,9.281,9.397,268302,0
2016-06-10,9.3697,9.4158,9.281,9.3171,457851,0
2016-06-13,9.2995,9.3697,9.2995,9.3433,205904,0
2016-06-14,9.2908,9.3344,9.2531,9.3171,229014,0
2016-06-15,9.3171,9.3882,9.2995,9.3697,250632,0
2016-06-16,9.3344,9.3882,9.281,9.352,225144,0
2016-06-17,9.361,9.406,9.3084,9.3795,208556,0
2016-06-20,9.3882,9.4533,9.3084,9.3433,346767,0
2016-06-21,9.3344,9.406,9.3266,9.3433,341885,0
2016-06-22,9.3795,9.406,9.3471,9.406,282295,0
2016-06-23,9.3882,9.4158,9.3795,9.406,263774,0
2016-06-24,9.2908,9.4533,9.2908,9.406,569826,0
2016-06-27,9.4622,9.4622,9.3433,9.4443,638640,0
2016-06-28,9.4751,9.62,9.401,9.602,431618,0
2016-06-29,9.612,9.647,9.575,9.593,407489,0
2016-06-30,9.612,9.655,9.575,9.628,394497,0
2016-07-01,9.593,9.691,9.529,9.529,497136,0
2016-07-05,9.566,9.738,9.556,9.71,559500,0
2016-07-06,9.71,9.782,9.664,9.774,459593,0
2016-07-07,9.72,9.73,9.655,9.683,287449,0
2016-07-08,9.655,9.774,9.593,9.757,468724,0
2016-07-11,9.765,9.765,9.664,9.747,566884,0
2016-07-12,9.72,9.774,9.655,9.664,381681,0
2016-07-13,9.701,9.72,9.638,9.647,281369,0
2016-07-14,9.638,9.683,9.575,9.593,439915,0
2016-07-15,9.593,9.647,9.566,9.584,210226,0
2016-07-18,9.628,9.691,9.575,9.628,335096,0
2016-07-19,9.612,9.647,9.593,9.647,223586,0
2016-07-20,9.647,9.692,9.628,9.647,325914,0
2016-07-21,9.647,9.708,9.647,9.701,255081,0
2016-07-22,9.664,9.701,9.664,9.691,162845,0
2016-07-25,9.673,9.73,9.668,9.701,287242,0
2016-07-26,9.683,9.738,9.683,9.72,325994,0
2016-07-27,9.715,9.762,9.623,9.715,346465,0
2016-07-28,9.725,9.77,9.66,9.77,278366,0
2016-07-29,9.734,9.77,9.642,9.686,336736,0
2016-08-01,9.678,9.696,9.623,9.623,269926,0
2016-08-02,9.623,9.642,9.56,9.606,370043,0
2016-08-03,9.569,9.642,9.541,9.623,300080,0
2016-08-04,9.606,9.642,9.579,9.579,183061,0
2016-08-05,9.596,9.632,9.582,9.596,304450,0
2016-08-08,9.623,9.623,9.56,9.588,362146,0
2016-08-09,9.615,9.669,9.579,9.669,280272,0
2016-08-10,9.706,9.734,9.632,9.669,432915,0
2016-08-11,9.669,9.762,9.651,9.762,479691,0
2016-08-12,9.752,9.762,9.706,9.706,222689,0
2016-08-15,9.706,9.725,9.596,9.596,393524,0
2016-08-16,9.579,9.706,9.579,9.669,374699,0
2016-08-17,9.651,9.651,9.588,9.615,260728,0
2016-08-18,9.615,9.725,9.514,9.706,325762,0
2016-08-19,9.678,9.725,9.66,9.669,248374,0
2016-08-22,9.669,9.734,9.651,9.706,316400,0
2016-08-23,9.725,9.762,9.696,9.762,264044,0
2016-08-24,9.734,9.762,9.678,9.742,425635,0
2016-08-25,9.742,9.752,9.686,9.706,255706,0
2016-08-26,9.706,9.752,9.678,9.686,275360,0
2016-08-29,9.71,9.747,9.683,9.72,356071,0
2016-08-30,9.747,9.774,9.683,9.701,244007,0
2016-08-31,9.691,9.71,9.655,9.683,290450,0
2016-09-01,9.664,9.691,9.647,9.664,232749,0
2016-09-02,9.691,9.766,9.637,9.683,343214,0
2016-09-06,9.72,9.783,9.71,9.766,300010,0
2016-09-07,9.783,9.792,9.72,9.73,208814,0
2016-09-08,9.73,9.757,9.72,9.73,147366,0
2016-09-09,9.683,9.71,9.61,9.683,459271,0
2016-09-12,9.673,9.701,9.591,9.673,493389,0
2016-09-13,9.61,9.683,9.527,9.527,654093,0
2016-09-14,9.545,9.6,9.4168,9.491,360088,0
2016-09-15,9.4543,9.582,9.4543,9.527,329962,0
2016-09-16,9.536,9.564,9.4722,9.564,308306,0
2016-09-19,9.582,9.619,9.4811,9.508,264517,0
2016-09-20,9.536,9.568,9.4433,9.4811,250412,0
2016-09-21,9.4811,9.619,9.4722,9.591,362013,0
2016-09-22,9.619,9.647,9.564,9.564,297551,0
2016-09-23,9.564,9.61,9.527,9.591,188228,0
2016-09-26,9.573,9.637,9.573,9.627,269085,0
2016-09-27,9.591,9.655,9.591,9.61,341904,0
2016-09-28,9.615,9.623,9.54,9.578,255338,0
2016-09-29,9.596,9.615,9.4662,9.4662,286386,0
2016-09-30,9.559,9.587,9.4662,9.4761,327379,0
2016-10-03,9.4851,9.4851,9.3737,9.3932,412059,0
2016-10-04,9.3832,9.4108,9.2356,9.2629,608217,0
2016-10-05,9.3276,9.3276,9.1252,9.162,843702,0
2016-10-06,9.1252,9.2356,9.1252,9.188,377811,0
2016-10-07,9.2163,9.2819,9.1707,9.2638,327409,0
2016-10-10,9.2819,9.3276,9.2722,9.3276,240229,0
2016-10-11,9.3276,9.3276,9.2541,9.2819,419622,0
2016-10-12,9.2541,9.3363,9.2356,9.3276,243141,0
2016-10-13,9.2918,9.4108,9.2629,9.3832,227655,0
2016-10-14,9.3638,9.4208,9.355,9.3737,275511,0
2016-10-17,9.4108,9.4208,9.3452,9.3737,293916,0
2016-10-18,9.401,9.4208,9.3452,9.3932,265993,0
2016-10-19,9.3832,9.401,9.3452,9.3737,239530,0
2016-10-20,9.3832,9.401,9.3191,9.355,237829,0
2016-10-21,9.3276,9.3785,9.3094,9.3737,173471,0
2016-10-24,9.3737,9.503,9.3737,9.503,302603,0
2016-10-25,9.494,9.512,9.4366,9.503,254159,0
2016-10-26,9.4851,9.503,9.4108,9.4662,230293,0
2016-10-27,9.4622,9.4891,9.3678,9.3776,204993,0
2016-10-28,9.359,9.4257,9.3491,9.3491,204435,0
2016-10-31,9.3491,9.4533,9.3491,9.3776,205411,0
2016-11-01,9.4346,9.4346,9.3035,9.3393,245686,0
2016-11-02,9.2957,9.3035,9.2092,9.2859,556715,0
2016-11-03,9.2483,9.3035,9.2007,9.2191,390832,0
2016-11-04,9.2007,9.258,9.2007,9.2092,328674,0
2016-11-07,9.2957,9.36,9.2666,9.3132,421845,0
2016-11-08,9.3035,9.3872,9.2957,9.323,277750,0
2016-11-09,9.258,9.3393,9.258,9.3304,634801,0
2016-11-10,9.3035,9.3304,9.1186,9.2289,1007827,0
2016-11-11,9.2007,9.323,9.165,9.2957,563156,0
2016-11-14,9.2859,9.2859,9.2191,9.2191,412593,0
2016-11-15,9.2762,9.323,9.2386,9.3035,332683,0
2016-11-16,9.3132,9.3304,9.2483,9.2666,286998,0
2016-11-17,9.258,9.323,9.258,9.3035,271376,0
2016-11-18,9.323,9.3295,9.2483,9.3035,398176,0
2016-11-21,9.3872,9.407,9.359,9.359,402004,0
2016-11-22,9.3678,9.4801,9.359,9.4443,254798,0
2016-11-23,9.3872,9.4801,9.3872,9.4396,382072,0
2016-11-25,9.4443,9.516,9.4443,9.516,171759,0
2016-11-28,9.521,9.579,9.503,9.521,352001,0
2016-11-29,9.512,9.55,9.512,9.531,259510,0
2016-11-30,9.4851,9.4851,9.3912,9.3912,349322,0
2016-12-01,9.3912,9.4483,9.353,9.4198,338340,0
2016-12-02,9.4099,9.4198,9.3717,9.3815,262326,0
2016-12-05,9.4296,9.4296,9.3815,9.4,258822,0
2016-12-06,9.4,9.4761,9.4,9.4386,311347,0
2016-12-07,9.4662,9.541,9.4483,9.494,348280,0
2016-12-08,9.4851,9.55,9.4583,9.521,240312,0
2016-12-09,9.503,9.56,9.4851,9.541,217029,0
2016-12-12,9.531,9.644,9.508,9.597,545714,0
2016-12-13,9.616,9.68,9.597,9.68,434478,0
2016-12-14,9.671,9.7,9.56,9.588,350095,0
2016-12-15,9.579,9.662,9.541,9.644,269558,0
2016-12-16,9.662,9.729,9.647,9.7,180535,0
2016-12-19,9.662,9.719,9.662,9.709,339613,0
2016-12-20,9.709,9.758,9.68,9.757,257587,0
2016-12-21,9.738,9.766,9.729,9.738,196120,0
2016-12-22,9.738,9.774,9.709,9.766,198169,0
2016-12-23,9.774,9.803,9.747,9.783,156608,0
2016-12-27,9.757,9.812,9.671,9.7,473390,0
2016-12-28,9.705,9.733,9.611,9.611,260970,0
2016-12-29,9.62,9.661,9.611,9.649,251972,0
2016-12-30,9.639,9.714,9.629,9.629,198117,0
2017-01-03,9.714,9.733,9.657,9.714,255967,0
2017-01-04,9.724,9.789,9.705,9.789,246590,0
2017-01-05,9.78,9.855,9.742,9.855,237053,0
2017-01-06,9.826,9.874,9.771,9.789,275171,0
2017-01-09,9.789,9.835,9.752,9.826,339401,0
2017-01-10,9.855,9.865,9.789,9.845,439207,0
2017-01-11,9.808,9.922,9.808,9.902,529834,0
2017-01-12,9.884,9.931,9.835,9.845,292182,0
2017-01-13,9.826,9.912,9.826,9.894,306545,0
2017-01-17,9.884,9.977,9.874,9.968,358105,0
2017-01-18,9.958,9.976,9.826,9.931,431521,0
2017-01-19,9.931,9.931,9.855,9.865,381042,0
2017-01-20,9.865,9.922,9.845,9.894,302953,0
2017-01-23,9.912,9.948,9.894,9.912,264671,0
2017-01-24,9.894,9.977,9.894,9.968,428220,0
2017-01-25,9.977,10.054,9.931,10.025,373942,0
2017-01-26,10.054,10.063,10.01,10.034,315735,0
2017-01-27,10.02,10.086,9.963,9.99,309676,0
2017-01-30,10,10.039,9.973,10.02,266787,0
2017-01-31,10.01,10.059,10,10.029,306489,0
2017-02-01,10.059,10.086,9.99,10.039,268711,0
2017-02-02,10.039,10.059,10.02,10.039,202364,0
2017-02-03,10.059,10.086,10.02,10.029,224266,0
2017-02-06,10.059,10.086,10.029,10.039,260703,0
2017-02-07,10.049,10.096,10.039,10.077,288247,0
2017-02-08,10.067,10.104,10.059,10.086,203827,0
2017-02-09,10.096,10.143,10.059,10.114,319117,0
2017-02-10,10.134,10.151,10.099,10.134,436724,0
2017-02-13,10.143,10.171,10.124,10.171,288419,0
2017-02-14,10.134,10.161,10.095,10.143,356584,0
2017-02-15,10.104,10.134,10.096,10.104,381365,0
2017-02-16,10.104,10.161,10.104,10.143,294791,0
2017-02-17,10.143,10.161,10.124,10.134,260526,0
2017-02-21,10.143,10.171,10.134,10.151,271720,0
2017-02-22,10.143,10.161,10.114,10.134,401887,0
2017-02-23,10.151,10.19,10.146,10.161,630052,0
2017-02-24,10.146,10.224,10.129,10.156,368030,0
2017-02-27,10.146,10.195,10.146,10.166,284118,0
2017-02-28,10.156,10.224,10.156,10.166,290156,0
2017-03-01,10.176,10.195,10.146,10.156,299528,0
2017-03-02,10.186,10.195,10.139,10.195,337502,0
2017-03-03,10.146,10.166,10.129,10.139,268895,0
2017-03-06,10.139,10.195,10.099,10.146,386977,0
2017-03-07,10.166,10.195,10.139,10.195,316661,0
2017-03-08,10.176,10.176,10.109,10.109,344925,0
2017-03-09,10.099,10.129,9.938,9.967,630169,0
2017-03-10,10.063,10.129,9.977,10.099,498997,0
2017-03-13,10.109,10.146,10.081,10.146,289983,0
2017-03-14,10.129,10.129,10.043,10.063,226092,0
2017-03-15,10.091,10.215,10.081,10.195,292860,0
2017-03-16,10.195,10.205,10.139,10.166,267024,0
2017-03-17,10.186,10.215,10.166,10.205,170918,0
2017-03-20,10.195,10.233,10.176,10.195,342308,0
2017-03-21,10.195,10.233,10.146,10.215,317426,0
2017-03-22,10.215,10.243,10.195,10.243,316063,0
2017-03-23,10.233,10.253,10.215,10.215,278648,0
2017-03-24,10.224,10.271,10.224,10.271,294474,0
2017-03-27,10.253,10.281,10.233,10.262,326200,0
2017-03-28,10.262,10.281,10.22,10.224,349636,0
2017-03-29,10.248,10.353,10.238,10.344,425894,0
2017-03-30,10.344,10.344,10.314,10.314,288456,0
2017-03-31,10.344,10.383,10.328,10.353,253809,0
2017-04-03,10.353,10.392,10.314,10.324,327908,0
2017-04-04,10.324,10.363,10.314,10.334,242021,0
2017-04-05,10.353,10.401,10.345,10.383,297060,0
2017-04-06,10.383,10.383,10.353,10.383,329852,0
2017-04-07,10.353,10.392,10.334,10.373,338523,0
2017-04-10,10.401,10.477,10.383,10.477,462055,0
2017-04-11,10.449,10.516,10.424,10.43,361719,0
2017-04-12,10.43,10.497,10.43,10.477,428374,0
2017-04-13,10.477,10.487,10.43,10.43,202770,0
2017-04-17,10.43,10.477,10.411,10.411,316493,0
2017-04-18,10.401,10.515,10.353,10.487,398252,0
2017-04-19,10.507,10.516,10.449,10.477,313489,0
2017-04-20,10.477,10.497,10.425,10.477,240284,0
2017-04-21,10.487,10.507,10.467,10.497,297682,0
2017-04-24,10.497,10.516,10.467,10.497,444443,0
2017-04-25,10.497,10.546,10.487,10.546,345383,0
2017-04-26,10.511,10.56,10.511,10.531,273233,0
2017-04-27,10.531,10.588,10.531,10.588,273282,0
2017-04-28,10.588,10.607,10.56,10.598,191755,0
2017-05-01,10.56,10.594,10.511,10.511,322254,0
2017-05-02,10.531,10.56,10.492,10.541,212459,0
2017-05-03,10.55,10.636,10.531,10.569,328152,0
2017-05-04,10.56,10.569,10.462,10.521,358889,0
2017-05-05,10.521,10.607,10.511,10.569,285536,0
2017-05-08,10.578,10.598,10.531,10.598,241284,0
2017-05-09,10.598,10.636,10.56,10.598,347937,0
2017-05-10,10.617,10.626,10.588,10.617,337066,0
2017-05-11,10.607,10.646,10.56,10.56,370643,0
2017-05-12,10.578,10.598,10.55,10.578,225262,0
2017-05-15,10.607,10.636,10.56,10.626,387086,0
2017-05-16,10.607,10.626,10.588,10.598,188963,0
2017-05-17,10.598,10.607,10.56,10.569,361129,0
2017-05-18,10.521,10.578,10.511,10.578,301404,0
2017-05-19,10.55,10.626,10.55,10.626,295341,0
2017-05-22,10.607,10.656,10.588,10.646,273809,0
2017-05-23,10.656,10.714,10.628,10.714,313429,0
2017-05-24,10.695,10.8,10.685,10.8,292689,0
2017-05-25,10.8,10.849,10.778,10.849,374270,0
2017-05-26,10.844,10.854,10.785,10.815,203199,0
2017-05-30,10.756,10.791,10.718,10.736,295608,0
2017-05-31,10.785,10.825,10.736,10.746,267411,0
2017-06-01,10.728,10.746,10.601,10.621,483974,0
2017-06-02,10.66,10.728,10.64,10.718,435540,0
2017-06-05,10.699,10.728,10.679,10.718,269514,0
2017-06-06,10.679,10.718,10.679,10.689,266195,0
2017-06-07,10.728,10.805,10.708,10.756,323969,0
2017-06-08,10.785,10.785,10.699,10.756,234632,0
2017-06-09,10.728,10.785,10.72,10.736,181930,0
2017-06-12,10.776,10.815,10.75,10.805,468020,0
2017-06-13,10.805,10.834,10.795,10.815,322063,0
2017-06-14,10.834,10.854,10.795,10.815,271932,0
2017-06-15,10.746,10.815,10.746,10.766,315149,0
2017-06-16,10.756,10.864,10.756,10.844,292069,0
2017-06-19,10.834,10.893,10.825,10.825,269878,0
2017-06-20,10.834,10.854,10.756,10.766,277372,0
2017-06-21,10.776,10.825,10.766,10.776,284338,0
2017-06-22,10.776,10.795,10.756,10.766,235502,0
2017-06-23,10.776,10.805,10.756,10.766,265609,0
2017-06-26,10.785,10.864,10.766,10.844,253835,0
2017-06-27,10.815,10.844,10.756,10.815,337666,0
2017-06-28,10.829,10.829,10.771,10.781,287274,0
2017-06-29,10.781,10.81,10.673,10.771,344335,0
2017-06-30,10.761,10.79,10.725,10.741,192110,0
2017-07-03,10.781,10.829,10.751,10.8,153449,0
2017-07-05,10.81,10.829,10.732,10.79,277818,0
2017-07-06,10.761,10.761,10.712,10.741,284050,0
2017-07-07,10.722,10.751,10.654,10.741,527823,0
2017-07-10,10.771,10.829,10.751,10.81,338992,0
2017-07-11,10.8,10.82,10.722,10.82,445108,0
2017-07-12,10.82,10.884,10.8,10.878,296153,0
2017-07-13,10.888,10.889,10.807,10.839,369566,0
2017-07-14,10.859,10.937,10.839,10.927,328501,0
2017-07-17,10.888,10.937,10.888,10.907,317780,0
2017-07-18,10.927,10.966,10.907,10.951,373393,0
2017-07-19,10.937,11.015,10.937,10.995,448118,0
2017-07-20,11.015,11.063,10.976,11.044,316941,0
2017-07-21,11.063,11.112,11.025,11.073,313604,0
2017-07-24,11.063,11.093,11.005,11.015,294457,0
2017-07-25,10.976,11.034,10.976,11.005,324611,0
2017-07-26,11.053,11.132,11.044,11.132,258983,0
2017-07-27,11.142,11.142,11.043,11.043,256525,0
2017-07-28,11.093,11.112,11.033,11.063,271688,0
2017-07-31,11.093,11.171,11.073,11.161,275789,0
2017-08-01,11.142,11.161,11.102,11.112,345162,0
2017-08-02,11.142,11.2,11.142,11.19,236821,0
2017-08-03,11.171,11.199,11.132,11.151,268307,0
2017-08-04,11.159,11.171,11.073,11.112,242140,0
2017-08-07,11.122,11.142,11.073,11.122,232743,0
2017-08-08,11.093,11.161,11.093,11.112,230428,0
2017-08-09,11.083,11.093,10.965,10.985,343334,0
2017-08-10,11.004,11.024,10.945,10.985,467842,0
2017-08-11,10.945,11.033,10.896,10.965,408890,0
2017-08-14,10.985,11.093,10.985,11.033,279745,0
2017-08-15,11.063,11.105,11.01,11.102,202650,0
2017-08-16,11.093,11.112,11.069,11.073,217724,0
2017-08-17,11.073,11.112,10.945,10.945,271066,0
2017-08-18,10.945,11.073,10.936,10.975,250717,0
2017-08-21,10.985,11.063,10.975,11.004,221765,0
2017-08-22,11.014,11.132,11.014,11.112,327476,0
2017-08-23,11.063,11.2,11.043,11.19,264795,0
2017-08-24,11.19,11.2,11.161,11.186,291245,0
2017-08-25,11.19,11.21,11.151,11.195,282725,0
2017-08-28,11.2,11.22,11.181,11.181,283955,0
2017-08-29,11.161,11.24,11.161,11.225,247838,0
2017-08-30,11.21,11.24,11.19,11.21,180947,0
2017-08-31,11.22,11.26,11.22,11.23,296259,0
2017-09-01,11.19,11.23,11.181,11.19,226025,0
2017-09-05,11.2,11.24,11.19,11.19,196014,0
2017-09-06,11.19,11.24,11.181,11.181,227349,0
2017-09-07,11.23,11.29,11.21,11.28,224231,0
2017-09-08,11.28,11.3,11.25,11.25,232421,0
2017-09-11,11.28,11.368,11.266,11.368,367455,0
2017-09-12,11.358,11.398,11.27,11.28,342379,0
2017-09-13,11.319,11.319,11.22,11.255,208469,0
2017-09-14,11.25,11.27,11.2,11.24,286324,0
2017-09-15,11.26,11.305,11.24,11.26,157444,0
2017-09-18,11.28,11.3,11.171,11.181,291642,0
2017-09-19,11.19,11.3,11.181,11.23,410862,0
2017-09-20,11.22,11.29,11.171,11.19,221727,0
2017-09-21,11.19,11.26,11.19,11.21,283624,0
2017-09-22,11.23,11.25,11.19,11.2,198056,0
2017-09-25,11.21,11.26,11.19,11.25,268375,0
2017-09-26,11.26,11.358,11.24,11.31,277102,0
2017-09-27,11.3,11.329,11.22,11.23,315547,0
2017-09-28,11.22,11.34,11.22,11.33,290571,0
2017-09-29,11.3,11.409,11.29,11.409,258830,0
2017-10-02,11.379,11.379,11.24,11.26,564199,0
2017-10-03,11.29,11.31,11.23,11.28,332641,0
2017-10-04,11.27,11.32,11.264,11.31,226229,0
2017-10-05,11.32,11.389,11.295,11.359,323186,0
2017-10-06,11.33,11.379,11.33,11.33,373894,0
2017-10-09,11.34,11.369,11.3,11.33,204128,0
2017-10-10,11.369,11.429,11.352,11.419,378637,0
2017-10-11,11.389,11.489,11.389,11.469,396966,0
2017-10-12,11.419,11.469,11.419,11.469,193132,0
2017-10-13,11.499,11.499,11.389,11.409,251246,0
2017-10-16,11.409,11.418,11.28,11.34,251706,0
2017-10-17,11.379,11.379,11.32,11.369,203303,0
2017-10-18,11.369,11.379,11.3,11.32,299449,0
2017-10-19,11.32,11.399,11.32,11.389,182131,0
2017-10-20,11.379,11.399,11.33,11.33,200655,0
2017-10-23,11.32,11.359,11.31,11.34,318698,0
2017-10-24,11.33,11.369,11.3,11.369,261263,0
2017-10-25,11.31,11.325,11.23,11.27,552165,0
2017-10-26,11.31,11.31,11.181,11.19,405202,0
2017-10-27,11.25,11.3,11.21,11.27,238531,0
2017-10-30,11.286,11.31,11.25,11.31,228031,0
2017-10-31,11.3,11.31,11.24,11.25,410229,0
2017-11-01,11.24,11.2652,11.19,11.23,279751,0
2017-11-02,11.22,11.29,11.175,11.19,459430,0
2017-11-03,11.23,11.29,11.222,11.29,185725,0
2017-11-06,11.24,11.27,11.2,11.23,252260,0
2017-11-07,11.22,11.32,11.22,11.26,398745,0
2017-11-08,11.3,11.33,11.25,11.32,364165,0
2017-11-09,11.3,11.37,11.29,11.34,335131,0
2017-11-10,11.33,11.37,11.27,11.34,350657,0
