Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.9533,7.9936,7.944,7.9767,242377,0
2005-02-28,7.9818,8.0103,7.9533,7.9727,615427,0
2005-03-01,8.0002,8.0221,7.9727,7.9878,418674,0
2005-03-02,7.9878,8.0457,7.9767,8.0153,688090,0
2005-03-03,8.0399,8.0457,7.9878,8.0103,321991,0
2005-03-04,8.0103,8.0737,8.0061,8.0457,464859,0
2005-03-07,8.0586,8.0669,8.0221,8.0541,431442,0
2005-03-08,8.0399,8.0519,8.0221,8.0457,437629,0
2005-03-09,8.0519,8.0541,7.944,7.9487,763564,0
2005-03-10,7.8761,7.9139,7.8572,7.881,601350,0
2005-03-11,7.8859,7.8859,7.8185,7.8431,493010,0
2005-03-14,7.8145,7.8365,7.7504,7.7609,703853,0
2005-03-15,7.7902,7.8026,7.7609,7.7659,492827,0
2005-03-16,7.7968,7.7968,7.6592,7.6637,887655,0
2005-03-17,7.6697,7.7504,7.6335,7.6894,459034,0
2005-03-18,7.6961,7.6961,7.6168,7.6225,619555,0
2005-03-21,7.6225,7.6225,7.4035,7.4366,1156881,0
2005-03-22,7.4144,7.4308,7.3241,7.3456,1064136,0
2005-03-23,7.2552,7.3294,7.1536,7.2279,1166835,0
2005-03-24,7.2552,7.4081,7.2552,7.392,543709,0
2005-03-28,7.392,7.3972,7.2962,7.3604,647721,0
2005-03-29,7.3657,7.4366,7.3502,7.4207,384875,0
2005-03-30,7.426,7.5044,7.3972,7.4827,368728,0
2005-03-31,7.4671,7.5098,7.4412,7.4773,330807,0
2005-04-01,7.5428,7.6225,7.4081,7.4207,739528,0
2005-04-04,7.4412,7.5044,7.3604,7.3972,992796,0
2005-04-05,7.3972,7.4144,7.3657,7.3717,376992,0
2005-04-06,7.3765,7.4608,7.3765,7.4468,356343,0
2005-04-07,7.4507,7.5098,7.4412,7.4671,355772,0
2005-04-08,7.4671,7.5476,7.4507,7.5382,343199,0
2005-04-11,7.4733,7.4733,7.4144,7.4412,320861,0
2005-04-12,7.4207,7.4308,7.3125,7.392,422802,0
2005-04-13,7.392,7.4308,7.3604,7.3657,293077,0
2005-04-14,7.3657,7.3873,7.2653,7.307,302081,0
2005-04-15,7.2653,7.2962,7.244,7.2653,494710,0
2005-04-18,7.2704,7.3502,7.2552,7.2552,437629,0
2005-04-19,7.2653,7.3873,7.2653,7.3348,381685,0
2005-04-20,7.3348,7.3765,7.307,7.3294,306775,0
2005-04-21,7.3348,7.4507,7.3348,7.426,313343,0
2005-04-22,7.4207,7.4507,7.4035,7.4035,193563,0
2005-04-25,7.4571,7.4671,7.3765,7.4608,326866,0
2005-04-26,7.4468,7.4996,7.3972,7.4507,380186,0
2005-04-27,7.4671,7.5098,7.3765,7.4412,360278,0
2005-04-28,7.4571,7.5044,7.4308,7.4773,268668,0
2005-04-29,7.4996,7.5161,7.4671,7.4876,329304,0
2005-05-02,7.4876,7.4932,7.4308,7.4773,249512,0
2005-05-03,7.4507,7.5695,7.4468,7.5161,521741,0
2005-05-04,7.5218,7.5476,7.4932,7.5382,268853,0
2005-05-05,7.5582,7.5629,7.4827,7.4996,337567,0
2005-05-06,7.4773,7.5629,7.4671,7.5629,310153,0
2005-05-09,7.5629,7.5629,7.5161,7.5525,275610,0
2005-05-10,7.5218,7.5695,7.5218,7.5629,296823,0
2005-05-11,7.5695,7.5829,7.5265,7.5629,393142,0
2005-05-12,7.4996,7.5265,7.4608,7.4773,299076,0
2005-05-13,7.4366,7.4932,7.4144,7.4366,314285,0
2005-05-16,7.4412,7.4571,7.3972,7.4081,283119,0
2005-05-17,7.4035,7.4366,7.3409,7.3556,284804,0
2005-05-18,7.3604,7.4035,7.307,7.4035,459229,0
2005-05-19,7.4366,7.4412,7.382,7.4081,293820,0
2005-05-20,7.4035,7.4671,7.4035,7.4412,312028,0
2005-05-23,7.4468,7.4773,7.4207,7.4773,370793,0
2005-05-24,7.4671,7.5161,7.4468,7.4876,279175,0
2005-05-25,7.5382,7.5382,7.4507,7.4827,277870,0
2005-05-26,7.5161,7.5829,7.4932,7.5525,311097,0
2005-05-27,7.5695,7.5948,7.5218,7.5889,400090,0
2005-05-31,7.5795,7.6168,7.5629,7.6058,356343,0
2005-06-01,7.6225,7.6841,7.6168,7.6755,359530,0
2005-06-02,7.6755,7.7414,7.6637,7.7359,370420,0
2005-06-03,7.7414,7.7562,7.7068,7.7181,453033,0
2005-06-06,7.7236,7.7562,7.7068,7.7504,201829,0
2005-06-07,7.7765,7.8082,7.7659,7.7902,320861,0
2005-06-08,7.8082,7.8242,7.7708,7.7708,291754,0
2005-06-09,7.7765,7.8185,7.7659,7.7848,286875,0
2005-06-10,7.7902,7.8082,7.7659,7.7765,316725,0
2005-06-13,7.7068,7.7121,7.5795,7.6439,343946,0
2005-06-14,7.6637,7.6961,7.6282,7.6841,314476,0
2005-06-15,7.6894,7.7014,7.649,7.6781,302081,0
2005-06-16,7.7014,7.7014,7.6225,7.6841,262093,0
2005-06-17,7.7014,7.7068,7.6697,7.6781,331556,0
2005-06-20,7.6781,7.6961,7.6439,7.6781,322542,0
2005-06-21,7.6894,7.6894,7.6058,7.6697,473680,0
2005-06-22,7.6894,7.7504,7.6894,7.7014,458475,0
2005-06-23,7.7181,7.7562,7.7014,7.7359,409471,0
2005-06-24,7.7359,7.7562,7.7014,7.7236,281052,0
2005-06-27,7.7414,7.7765,7.7121,7.7359,353150,0
2005-06-28,7.7609,7.7796,7.7292,7.7659,314476,0
2005-06-29,7.7765,7.8185,7.7765,7.8185,360475,0
2005-06-30,7.8185,7.8365,7.8185,7.8185,304148,0
2005-07-01,7.8185,7.8472,7.8145,7.8365,354653,0
2005-07-05,7.8431,7.8761,7.8365,7.8514,297581,0
2005-07-06,7.862,7.8859,7.8472,7.8761,297581,0
2005-07-07,7.8859,7.9109,7.8572,7.9109,351269,0
2005-07-08,7.9109,7.9199,7.8926,7.9109,239756,0
2005-07-11,7.862,7.905,7.8514,7.8655,392759,0
2005-07-12,7.8719,7.9316,7.8719,7.9109,331749,0
2005-07-13,7.9139,7.9139,7.8926,7.9139,243883,0
2005-07-14,7.9139,7.9382,7.8993,7.9199,275990,0
2005-07-15,7.9266,7.9316,7.8993,7.905,274858,0
2005-07-18,7.9109,7.9382,7.8993,7.9109,314100,0
2005-07-19,7.9139,7.9316,7.905,7.9139,305275,0
2005-07-20,7.9139,7.9266,7.8859,7.8926,351080,0
2005-07-21,7.8993,7.9139,7.7659,7.7659,581632,0
2005-07-22,7.7708,7.8082,7.7562,7.7968,548969,0
2005-07-25,7.8082,7.862,7.8082,7.862,380370,0
2005-07-26,7.8761,7.8926,7.8514,7.8655,408721,0
2005-07-27,7.8859,7.9109,7.862,7.8859,385823,0
2005-07-28,7.8761,7.9139,7.8719,7.881,300210,0
2005-07-29,7.905,7.9139,7.881,7.9109,339064,0
2005-08-01,7.8859,7.9139,7.881,7.8926,353518,0
2005-08-02,7.8859,7.905,7.8655,7.881,265475,0
2005-08-03,7.8859,7.9139,7.8859,7.8859,175914,0
2005-08-04,7.8926,7.9139,7.8761,7.8761,220222,0
2005-08-05,7.881,7.8926,7.8145,7.881,338128,0
2005-08-08,7.881,7.881,7.7765,7.7765,406091,0
2005-08-09,7.7765,7.8082,7.7455,7.7968,468054,0
2005-08-10,7.8514,7.9266,7.8307,7.8655,676817,0
2005-08-11,7.862,7.862,7.8082,7.8365,223228,0
2005-08-12,7.8572,7.862,7.8365,7.8572,278614,0
2005-08-15,7.8926,7.8926,7.862,7.862,223424,0
2005-08-16,7.8655,7.8761,7.8431,7.8719,238622,0
2005-08-17,7.8431,7.8926,7.8431,7.8859,209711,0
2005-08-18,7.8926,7.9109,7.8719,7.9109,266029,0
2005-08-19,7.905,7.9266,7.8993,7.9139,240504,0
2005-08-22,7.9616,7.9616,7.8993,7.9139,428246,0
2005-08-23,7.9139,7.9487,7.9109,7.9139,237119,0
2005-08-24,7.9109,7.9487,7.8859,7.8926,333431,0
2005-08-25,7.8926,7.9316,7.8926,7.9266,332126,0
2005-08-26,7.9109,7.9382,7.9109,7.9139,236176,0
2005-08-29,7.9316,7.9616,7.9139,7.9316,299639,0
2005-08-30,7.9382,7.9668,7.9382,7.9576,254769,0
2005-08-31,7.9533,7.9668,7.9266,7.9487,272980,0
2005-09-01,7.9616,7.9668,7.9266,7.9487,294199,0
2005-09-02,7.9533,7.9767,7.9382,7.9668,289315,0
2005-09-06,7.9668,7.9767,7.9533,7.9767,347144,0
2005-09-07,7.9767,7.9818,7.9576,7.9727,352963,0
2005-09-08,7.9818,7.9818,7.9616,7.9767,369483,0
2005-09-09,7.9727,8.0153,7.9727,8.0153,487951,0
2005-09-12,7.9616,7.9818,7.9139,7.9668,310344,0
2005-09-13,7.9616,7.9616,7.9382,7.9487,355772,0
2005-09-14,7.944,7.9616,7.9382,7.9487,245758,0
2005-09-15,7.9487,7.9533,7.8655,7.9139,463357,0
2005-09-16,7.9139,7.9266,7.8859,7.905,287062,0
2005-09-19,7.8859,7.9139,7.8242,7.8307,322172,0
2005-09-20,7.8242,7.9139,7.8242,7.8472,507100,0
2005-09-21,7.881,7.9109,7.8514,7.905,364408,0
2005-09-22,7.8719,7.9199,7.8431,7.8572,395010,0
2005-09-23,7.8572,7.862,7.7562,7.7659,469933,0
2005-09-26,7.7659,7.7796,7.7455,7.7708,350895,0
2005-09-27,7.7708,7.8926,7.7414,7.7414,470863,0
2005-09-28,7.7414,7.8514,7.7414,7.7562,359720,0
2005-09-29,7.7609,7.7848,7.7292,7.7796,279921,0
2005-09-30,7.7968,7.8242,7.7765,7.7796,263592,0
2005-10-03,7.7796,7.8307,7.7414,7.8307,323297,0
2005-10-04,7.8242,7.8761,7.8145,7.8572,295697,0
2005-10-05,7.8572,7.8719,7.8242,7.8307,266222,0
2005-10-06,7.7796,7.8185,7.6544,7.6755,505223,0
2005-10-07,7.6697,7.7414,7.6225,7.7414,305275,0
2005-10-10,7.6781,7.7414,7.6225,7.6841,329866,0
2005-10-11,7.6961,7.7659,7.6781,7.7181,363855,0
2005-10-12,7.7068,7.7181,7.649,7.6637,259276,0
2005-10-13,7.5948,7.5948,7.2962,7.4412,718871,0
2005-10-14,7.3972,7.4827,7.3873,7.4671,357092,0
2005-10-17,7.4827,7.5044,7.4608,7.4876,213471,0
2005-10-18,7.4996,7.5044,7.4207,7.4366,318415,0
2005-10-19,7.4671,7.4932,7.4144,7.4827,330615,0
2005-10-20,7.4507,7.4733,7.382,7.392,260401,0
2005-10-21,7.3657,7.4827,7.3604,7.4571,225293,0
2005-10-24,7.3873,7.4932,7.3873,7.4671,396327,0
2005-10-25,7.4608,7.5428,7.4468,7.5327,275235,0
2005-10-26,7.5161,7.5161,7.4571,7.4733,319732,0
2005-10-27,7.4773,7.4876,7.4366,7.4366,278050,0
2005-10-28,7.4608,7.4671,7.3717,7.4207,359906,0
2005-10-31,7.382,7.4366,7.3765,7.4207,305275,0
2005-11-01,7.4308,7.4412,7.382,7.3873,168221,0
2005-11-02,7.4035,7.4827,7.4035,7.4733,372112,0
2005-11-03,7.4671,7.5098,7.4671,7.4932,224166,0
2005-11-04,7.5044,7.5098,7.4671,7.4996,129170,0
2005-11-07,7.5044,7.5098,7.4571,7.4608,275990,0
2005-11-08,7.4671,7.4733,7.4144,7.4207,310153,0
2005-11-09,7.4366,7.4366,7.392,7.4144,297581,0
2005-11-10,7.3765,7.3765,7.2962,7.3348,446637,0
2005-11-11,7.3348,7.3556,7.2962,7.3294,323669,0
2005-11-14,7.3125,7.3456,7.2704,7.2811,507851,0
2005-11-15,7.1747,7.2858,7.1747,7.2501,519683,0
2005-11-16,7.2012,7.2501,7.2012,7.2167,450021,0
2005-11-17,7.2112,7.2501,7.2012,7.2227,284432,0
2005-11-18,7.2279,7.2279,7.1536,7.1795,384498,0
2005-11-21,7.1795,7.2059,7.1271,7.1694,603036,0
2005-11-22,7.1644,7.2012,7.1327,7.1644,494335,0
2005-11-23,7.1536,7.1899,7.1482,7.1747,452280,0
2005-11-25,7.1838,7.2552,7.1644,7.244,190746,0
2005-11-28,7.2811,7.3348,7.2602,7.2704,380747,0
2005-11-29,7.2552,7.2858,7.2279,7.2386,669882,0
2005-11-30,7.2552,7.3604,7.2227,7.3017,554976,0
2005-12-01,7.2962,7.3409,7.2858,7.2962,294385,0
2005-12-02,7.2962,7.3765,7.2858,7.3241,719815,0
2005-12-05,7.3556,7.3604,7.276,7.2858,328175,0
2005-12-06,7.307,7.307,7.2012,7.2386,424113,0
2005-12-07,7.2337,7.2552,7.2059,7.2279,458097,0
2005-12-08,7.2279,7.2704,7.1694,7.2012,442327,0
2005-12-09,7.1795,7.2112,7.1588,7.1644,386568,0
2005-12-12,7.11,7.143,7.053,7.0635,522681,0
2005-12-13,7.0738,7.0883,6.8872,6.9246,946424,0
2005-12-14,6.9246,6.9773,6.9026,6.9353,576942,0
2005-12-15,6.951,6.9773,6.8921,6.8983,666311,0
2005-12-16,6.8983,6.9302,6.8872,6.8983,612804,0
2005-12-19,6.8921,6.9932,6.8921,6.9459,564362,0
2005-12-20,6.9185,6.9884,6.9026,6.9185,522491,0
2005-12-21,6.8872,6.9302,6.8656,6.9026,737087,0
2005-12-22,6.8921,6.9246,6.8656,6.8872,572436,0
2005-12-23,6.876,6.9185,6.876,6.9084,524748,0
2005-12-27,6.9084,6.951,6.8983,6.9302,762422,0
2005-12-28,7.0142,7.0204,6.9026,6.9302,584453,0
2005-12-29,6.9185,6.9459,6.8813,6.8872,751728,0
2005-12-30,6.8872,6.9084,6.759,6.8549,1476241,0
2006-01-03,6.876,7.0371,6.876,7.026,474804,0
2006-01-04,7.0371,7.4144,7.026,7.3348,1115014,0
2006-01-05,7.3502,7.3972,7.2811,7.3502,293439,0
2006-01-06,7.4308,7.4308,7.3241,7.382,395390,0
2006-01-09,7.4468,7.4468,7.3657,7.426,429940,0
2006-01-10,7.426,7.4412,7.392,7.426,297581,0
2006-01-11,7.4412,7.4412,7.392,7.4366,365912,0
2006-01-12,7.4468,7.4468,7.4035,7.4207,422611,0
2006-01-13,7.3765,7.3765,7.2858,7.3241,270349,0
2006-01-17,7.2918,7.3186,7.1482,7.2386,511417,0
2006-01-18,7.1588,7.2653,7.1588,7.2501,241248,0
2006-01-19,7.2653,7.3348,7.2386,7.2704,399515,0
2006-01-20,7.2858,7.4035,7.244,7.2653,375678,0
2006-01-23,7.2704,7.2962,7.244,7.2704,276736,0
2006-01-24,7.2918,7.4468,7.2602,7.2918,451158,0
2006-01-25,7.3348,7.3873,7.307,7.3873,410787,0
2006-01-26,7.4366,7.4571,7.4081,7.4412,323853,0
2006-01-27,7.4468,7.4507,7.4207,7.4412,252324,0
2006-01-30,7.4366,7.4507,7.3657,7.4144,426377,0
2006-01-31,7.4412,7.4468,7.382,7.392,312596,0
2006-02-01,7.4144,7.4468,7.3873,7.4412,364791,0
2006-02-02,7.4366,7.4932,7.4366,7.4932,341881,0
2006-02-03,7.4827,7.5044,7.4507,7.5044,229428,0
2006-02-06,7.5161,7.5218,7.4671,7.5098,236176,0
2006-02-07,7.5327,7.5382,7.4827,7.5265,272609,0
2006-02-08,7.4996,7.5382,7.4773,7.4827,374363,0
2006-02-09,7.4932,7.5218,7.4773,7.4996,404586,0
2006-02-10,7.4996,7.4996,7.3972,7.4207,296077,0
2006-02-13,7.4773,7.4827,7.4035,7.4081,273915,0
2006-02-14,7.4733,7.4733,7.4035,7.426,423551,0
2006-02-15,7.4412,7.4773,7.426,7.4608,320861,0
2006-02-16,7.4773,7.4827,7.426,7.4366,297392,0
2006-02-17,7.4507,7.4827,7.4308,7.4827,286310,0
2006-02-21,7.5265,7.5382,7.4773,7.5327,320104,0
2006-02-22,7.5476,7.5747,7.5218,7.5629,288937,0
2006-02-23,7.5695,7.5695,7.5161,7.5428,341131,0
2006-02-24,7.5629,7.5948,7.5428,7.5525,376810,0
2006-02-27,7.5747,7.5948,7.5525,7.5747,288937,0
2006-02-28,7.6106,7.6282,7.5829,7.5829,382624,0
2006-03-01,7.6439,7.649,7.5889,7.6106,313908,0
2006-03-02,7.6106,7.6439,7.6001,7.6168,273729,0
2006-03-03,7.6058,7.6404,7.5889,7.6282,352774,0
2006-03-06,7.6282,7.6335,7.4996,7.5218,465419,0
2006-03-07,7.5327,7.5629,7.4671,7.4876,428055,0
2006-03-08,7.5327,7.5476,7.4932,7.5098,343199,0
2006-03-09,7.5476,7.5747,7.4876,7.4996,300395,0
2006-03-10,7.4773,7.4773,7.4035,7.426,316536,0
2006-03-13,7.426,7.4671,7.4035,7.4081,324237,0
2006-03-14,7.4308,7.4507,7.4144,7.4144,318603,0
2006-03-15,7.4081,7.426,7.382,7.4207,419424,0
2006-03-16,7.4207,7.4996,7.4207,7.4827,295884,0
2006-03-17,7.4876,7.4876,7.4571,7.4733,197325,0
2006-03-20,7.4733,7.5218,7.4571,7.4827,321991,0
2006-03-21,7.4827,7.5428,7.4773,7.5218,277109,0
2006-03-22,7.5044,7.6058,7.4996,7.4996,453775,0
2006-03-23,7.5582,7.5582,7.5327,7.5327,264150,0
2006-03-24,7.5161,7.5629,7.5161,7.5525,247256,0
2006-03-27,7.5829,7.5948,7.5327,7.5327,252514,0
2006-03-28,7.6001,7.6001,7.5098,7.5098,299076,0
2006-03-29,7.5582,7.5629,7.5098,7.5161,290628,0
2006-03-30,7.5044,7.5525,7.4932,7.5161,254208,0
2006-03-31,7.5218,7.5582,7.4733,7.4733,354282,0
2006-04-03,7.4773,7.5265,7.4733,7.4876,343013,0
2006-04-04,7.4773,7.5525,7.4608,7.5382,355772,0
2006-04-05,7.5582,7.6001,7.5265,7.5525,441763,0
2006-04-06,7.5948,7.6001,7.5476,7.5476,391452,0
2006-04-07,7.5629,7.5747,7.4671,7.5098,481002,0
2006-04-10,7.4932,7.5218,7.4733,7.4827,303957,0
2006-04-11,7.4876,7.5428,7.4412,7.5161,398212,0
2006-04-12,7.5525,7.5525,7.4996,7.5265,314849,0
2006-04-13,7.5044,7.5044,7.4035,7.4081,371365,0
2006-04-17,7.4571,7.4571,7.3348,7.3556,350336,0
2006-04-18,7.3657,7.4081,7.3604,7.3972,255707,0
2006-04-19,7.3972,7.4507,7.382,7.4507,330432,0
2006-04-20,7.4671,7.4671,7.4144,7.4366,244817,0
2006-04-21,7.426,7.4671,7.4144,7.4571,273545,0
2006-04-24,7.4507,7.4932,7.4468,7.4876,264530,0
2006-04-25,7.4876,7.5044,7.4571,7.4773,276363,0
2006-04-26,7.4932,7.5382,7.4608,7.4733,257394,0
2006-04-27,7.4733,7.4996,7.4571,7.4773,321609,0
2006-04-28,7.4608,7.5476,7.4608,7.5476,269976,0
2006-05-01,7.5265,7.5629,7.5161,7.5629,354467,0
2006-05-02,7.5629,7.5695,7.5161,7.5428,240316,0
2006-05-03,7.5582,7.5582,7.5098,7.5476,222474,0
2006-05-04,7.5525,7.5525,7.4571,7.4876,329866,0
2006-05-05,7.5161,7.5161,7.4608,7.5098,280110,0
2006-05-08,7.4996,7.5382,7.4733,7.5327,307902,0
2006-05-09,7.5327,7.5629,7.5327,7.5582,368164,0
2006-05-10,7.5582,7.5629,7.5161,7.5476,338320,0
2006-05-11,7.5161,7.5161,7.4308,7.4571,266029,0
2006-05-12,7.4571,7.4571,7.4035,7.4081,299834,0
2006-05-15,7.4144,7.4366,7.4035,7.4207,248384,0
2006-05-16,7.392,7.4308,7.3765,7.426,346013,0
2006-05-17,7.4081,7.4308,7.3604,7.3873,356151,0
2006-05-18,7.392,7.426,7.3502,7.3717,405342,0
2006-05-19,7.3556,7.3765,7.3294,7.3717,279554,0
2006-05-22,7.3556,7.4035,7.3556,7.4035,288002,0
2006-05-23,7.4827,7.4932,7.4081,7.4507,275610,0
2006-05-24,7.4571,7.4773,7.426,7.4571,217409,0
2006-05-25,7.4035,7.4773,7.4035,7.4507,233372,0
2006-05-26,7.4671,7.4996,7.4081,7.4996,236554,0
2006-05-30,7.4827,7.5044,7.4608,7.4827,267726,0
2006-05-31,7.4996,7.5218,7.4773,7.4996,309783,0
2006-06-01,7.4876,7.5218,7.4773,7.5044,266790,0
2006-06-02,7.5044,7.5428,7.4671,7.5428,393325,0
2006-06-05,7.5428,7.5582,7.5098,7.5218,353712,0
2006-06-06,7.5218,7.5525,7.4827,7.5218,527001,0
2006-06-07,7.5098,7.5525,7.4996,7.5327,349954,0
2006-06-08,7.5161,7.5629,7.5098,7.5428,386944,0
2006-06-09,7.5476,7.5525,7.5382,7.5476,233928,0
2006-06-12,7.4571,7.4827,7.4081,7.426,301331,0
2006-06-13,7.426,7.4507,7.4035,7.4081,269796,0
2006-06-14,7.426,7.4308,7.4035,7.4081,299834,0
2006-06-15,7.4081,7.4412,7.4035,7.4207,241621,0
2006-06-16,7.4308,7.4366,7.2167,7.244,1329234,0
2006-06-19,7.2858,7.3241,7.2501,7.2704,439886,0
2006-06-20,7.2112,7.3186,7.2112,7.2501,327985,0
2006-06-21,7.2337,7.2918,7.2227,7.2653,369297,0
2006-06-22,7.2858,7.2918,7.2501,7.276,336623,0
2006-06-23,7.2552,7.3186,7.2227,7.2386,319546,0
2006-06-26,7.244,7.2653,7.1899,7.2227,291379,0
2006-06-27,7.1747,7.244,7.1376,7.1694,373607,0
2006-06-28,7.1694,7.2167,7.1588,7.1747,255149,0
2006-06-29,7.1644,7.2279,7.1644,7.2279,203140,0
2006-06-30,7.244,7.2552,7.2059,7.2337,204643,0
2006-07-03,7.2962,7.2962,7.1644,7.2858,148876,0
2006-07-05,7.2704,7.2962,7.2653,7.2858,232428,0
2006-07-06,7.2704,7.3241,7.2653,7.2962,410411,0
2006-07-07,7.2653,7.3125,7.2653,7.2858,240504,0
2006-07-10,7.2962,7.3125,7.2858,7.3017,259467,0
2006-07-11,7.2962,7.3186,7.2858,7.3186,266222,0
2006-07-12,7.3125,7.3456,7.3017,7.3456,343766,0
2006-07-13,7.2918,7.3017,7.2552,7.2704,188500,0
2006-07-14,7.2552,7.2858,7.2386,7.2811,222290,0
2006-07-17,7.2501,7.2704,7.2337,7.2704,204459,0
2006-07-18,7.2337,7.2704,7.2337,7.2602,276924,0
2006-07-19,7.2386,7.2918,7.2337,7.2811,292130,0
2006-07-20,7.2704,7.3017,7.2704,7.2962,238253,0
2006-07-21,7.3017,7.3017,7.2704,7.2962,270161,0
2006-07-24,7.2811,7.3241,7.2811,7.3186,341131,0
2006-07-25,7.3294,7.3294,7.2918,7.307,301142,0
2006-07-26,7.3186,7.3502,7.2918,7.3502,251022,0
2006-07-27,7.3556,7.4468,7.3241,7.4308,298142,0
2006-07-28,7.4507,7.4671,7.4035,7.4412,311841,0
2006-07-31,7.3972,7.4733,7.382,7.4366,304898,0
2006-08-01,7.426,7.4571,7.4035,7.4366,253642,0
2006-08-02,7.4733,7.4996,7.4412,7.4733,285376,0
2006-08-03,7.4571,7.5044,7.4571,7.4733,257771,0
2006-08-04,7.5098,7.5098,7.4571,7.4733,378497,0
2006-08-07,7.4608,7.4932,7.4308,7.4571,307337,0
2006-08-08,7.4366,7.5382,7.4366,7.4932,402533,0
2006-08-09,7.5161,7.5218,7.4571,7.4671,342829,0
2006-08-10,7.4571,7.4773,7.4035,7.4207,366476,0
2006-08-11,7.3556,7.3873,7.3186,7.3456,334364,0
2006-08-14,7.3502,7.3765,7.3186,7.3294,355772,0
2006-08-15,7.3657,7.4035,7.3348,7.382,457351,0
2006-08-16,7.4035,7.4081,7.3502,7.3604,599467,0
2006-08-17,7.392,7.3972,7.3456,7.3765,408163,0
2006-08-18,7.3717,7.392,7.3502,7.382,259657,0
2006-08-21,7.3765,7.3972,7.3765,7.382,252514,0
2006-08-22,7.3972,7.4081,7.3765,7.3873,337942,0
2006-08-23,7.3873,7.426,7.382,7.4144,302834,0
2006-08-24,7.4207,7.4366,7.4144,7.4207,266976,0
2006-08-25,7.4308,7.4468,7.4207,7.4366,346577,0
2006-08-28,7.4571,7.4571,7.4366,7.4571,357836,0
2006-08-29,7.4571,7.4733,7.426,7.426,393701,0
2006-08-30,7.382,7.4876,7.382,7.4412,339064,0
2006-08-31,7.3873,7.4876,7.3873,7.4608,340757,0
2006-09-01,7.4608,7.5098,7.4608,7.4827,360841,0
2006-09-05,7.5161,7.5382,7.4876,7.5098,485141,0
2006-09-06,7.5098,7.5327,7.4827,7.4827,317663,0
2006-09-07,7.4932,7.5098,7.4571,7.4773,398400,0
2006-09-08,7.4996,7.5327,7.4876,7.5327,278614,0
2006-09-11,7.4507,7.4932,7.4507,7.4571,364598,0
2006-09-12,7.4773,7.5382,7.4733,7.5161,307523,0
2006-09-13,7.5476,7.5629,7.4932,7.4932,422802,0
2006-09-14,7.5161,7.5476,7.4932,7.5265,314849,0
2006-09-15,7.5582,7.5582,7.5218,7.5582,284804,0
2006-09-18,7.5629,7.6335,7.5382,7.5629,414167,0
2006-09-19,7.5889,7.5948,7.5629,7.5629,314476,0
2006-09-20,7.5948,7.6168,7.5695,7.6001,403462,0
2006-09-21,7.5829,7.6335,7.5795,7.6225,315414,0
2006-09-22,7.6058,7.6335,7.5889,7.6058,292693,0
2006-09-25,7.5695,7.6168,7.5695,7.6106,368728,0
2006-09-26,7.6282,7.6544,7.5889,7.649,516114,0
2006-09-27,7.6697,7.6781,7.6335,7.6404,349207,0
2006-09-28,7.6637,7.6755,7.6225,7.6282,315229,0
2006-09-29,7.6592,7.6637,7.6001,7.6058,354839,0
2006-10-02,7.6592,7.6637,7.6168,7.6335,301521,0
2006-10-03,7.649,7.6841,7.5695,7.5747,531506,0
2006-10-04,7.5695,7.5695,7.5161,7.5327,708543,0
2006-10-05,7.5327,7.5695,7.5161,7.5582,375678,0
2006-10-06,7.5695,7.6168,7.5525,7.5948,426183,0
2006-10-09,7.6335,7.6439,7.5948,7.6404,264912,0
2006-10-10,7.6637,7.6637,7.6225,7.6404,284249,0
2006-10-11,7.6404,7.649,7.5795,7.6168,424492,0
2006-10-12,7.6001,7.6001,7.5582,7.5629,269226,0
2006-10-13,7.5582,7.5582,7.4733,7.5218,381496,0
2006-10-16,7.5428,7.5629,7.5327,7.5382,237119,0
2006-10-17,7.5161,7.5629,7.5098,7.5218,268668,0
2006-10-18,7.5265,7.5695,7.5161,7.5476,268101,0
2006-10-19,7.5382,7.5747,7.5218,7.5327,445898,0
2006-10-20,7.5428,7.5582,7.5265,7.5428,245946,0
2006-10-23,7.5525,7.5747,7.5218,7.5327,281052,0
2006-10-24,7.5382,7.5747,7.5218,7.5747,326112,0
2006-10-25,7.5829,7.6106,7.5629,7.5889,355772,0
2006-10-26,7.6001,7.6439,7.5795,7.6225,334938,0
2006-10-27,7.6404,7.6592,7.6168,7.6439,213657,0
2006-10-30,7.6544,7.6697,7.6404,7.6404,225102,0
2006-10-31,7.6544,7.6592,7.6225,7.6225,339253,0
2006-11-01,7.6404,7.6592,7.6225,7.6335,319919,0
2006-11-02,7.6335,7.6637,7.5948,7.5948,413792,0
2006-11-03,7.6282,7.6404,7.5795,7.6225,276363,0
2006-11-06,7.6225,7.6697,7.6001,7.6058,297201,0
2006-11-07,7.6404,7.6637,7.5795,7.6168,322172,0
2006-11-08,7.649,7.6544,7.6106,7.6225,233928,0
2006-11-09,7.6225,7.6697,7.6225,7.6335,374935,0
2006-11-10,7.6335,7.6592,7.6282,7.6592,337002,0
2006-11-13,7.5795,7.6225,7.5795,7.6001,330241,0
2006-11-14,7.6058,7.6225,7.5795,7.5829,306775,0
2006-11-15,7.5747,7.6058,7.5382,7.5525,501088,0
2006-11-16,7.5525,7.6225,7.5098,7.5525,420744,0
2006-11-17,7.5218,7.5795,7.4571,7.5382,732769,0
2006-11-20,7.5428,7.5889,7.5382,7.5428,276547,0
2006-11-21,7.5795,7.6168,7.5428,7.5428,398212,0
2006-11-22,7.5382,7.5829,7.5218,7.5218,322542,0
2006-11-24,7.5327,7.6058,7.5327,7.5829,183801,0
2006-11-27,7.5428,7.5795,7.5098,7.5629,379616,0
2006-11-28,7.5695,7.5829,7.5218,7.5582,401023,0
2006-11-29,7.5829,7.6168,7.5525,7.6058,502966,0
2006-11-30,7.6058,7.6592,7.5889,7.6335,382070,0
2006-12-01,7.5948,7.6781,7.5948,7.6755,312596,0
2006-12-04,7.6637,7.6961,7.6058,7.6697,459229,0
2006-12-05,7.6841,7.7181,7.649,7.7068,275425,0
2006-12-06,7.7236,7.7292,7.6961,7.7068,302642,0
2006-12-07,7.7236,7.7455,7.7068,7.7121,300395,0
2006-12-08,7.7292,7.7659,7.7181,7.7609,373607,0
2006-12-11,7.7292,7.7292,7.6781,7.7014,389198,0
2006-12-12,7.7014,7.7121,7.6697,7.6841,322358,0
2006-12-13,7.7121,7.7359,7.6755,7.7014,326306,0
2006-12-14,7.7414,7.7504,7.6841,7.6841,384875,0
2006-12-15,7.7121,7.7181,7.6841,7.6841,285932,0
2006-12-18,7.7236,7.7504,7.6894,7.7504,339446,0
2006-12-19,7.7659,7.7659,7.7014,7.7121,364598,0
2006-12-20,7.7414,7.7504,7.6841,7.7121,360660,0
2006-12-21,7.7068,7.7609,7.6781,7.6781,281804,0
2006-12-22,7.6894,7.7236,7.6697,7.6841,348270,0
2006-12-26,7.6755,7.7014,7.6637,7.6781,318603,0
2006-12-27,7.6544,7.8307,7.6439,7.7848,605290,0
2006-12-28,7.7765,7.9109,7.7765,7.9109,587267,0
2006-12-29,7.9316,7.9487,7.8761,7.8926,661804,0
2007-01-03,7.9266,7.9382,7.8572,7.9109,427683,0
2007-01-04,7.905,7.9382,7.881,7.9382,353150,0
2007-01-05,7.9576,7.9576,7.8431,7.8514,366661,0
2007-01-08,7.8993,7.9316,7.8514,7.8655,366289,0
2007-01-09,7.862,7.905,7.8572,7.8859,330052,0
2007-01-10,7.905,7.9316,7.8655,7.9109,340949,0
2007-01-11,7.8572,7.881,7.6439,7.7121,1634883,0
2007-01-12,7.6058,7.6697,7.4827,7.5218,1558663,0
2007-01-16,7.5098,7.6058,7.5098,7.5327,723008,0
2007-01-17,7.5327,7.5829,7.5098,7.5525,665367,0
2007-01-18,7.5218,7.5747,7.5161,7.5327,583512,0
2007-01-19,7.5327,7.5795,7.5265,7.5582,498466,0
2007-01-22,7.6001,7.6439,7.5382,7.5695,672318,0
2007-01-23,7.5476,7.6106,7.5428,7.5582,637956,0
2007-01-24,7.5795,7.5889,7.5476,7.5795,373799,0
2007-01-25,7.5629,7.5829,7.5476,7.5795,409471,0
2007-01-26,7.5629,7.6544,7.5629,7.6439,428055,0
2007-01-29,7.6894,7.7014,7.6225,7.6894,467667,0
2007-01-30,7.6961,7.7181,7.649,7.6961,443634,0
2007-01-31,7.6894,7.7236,7.6755,7.7236,264912,0
2007-02-01,7.7236,7.7455,7.7068,7.7181,288194,0
2007-02-02,7.7181,7.7562,7.7181,7.7236,324800,0
2007-02-05,7.7504,7.7659,7.7292,7.7414,262093,0
2007-02-06,7.7414,7.7708,7.7121,7.7121,375304,0
2007-02-07,7.7121,7.7504,7.6841,7.7014,362909,0
2007-02-08,7.7181,7.7562,7.7121,7.7359,365356,0
2007-02-09,7.7181,7.7504,7.7181,7.7414,388445,0
2007-02-12,7.7236,7.7292,7.6755,7.6755,280561,0
2007-02-13,7.6841,7.7236,7.6755,7.6755,268427,0
2007-02-14,7.6755,7.7236,7.6168,7.6697,395857,0
2007-02-15,7.649,7.7068,7.6225,7.6841,313343,0
2007-02-16,7.6544,7.6961,7.6404,7.6404,245569,0
2007-02-20,7.6404,7.6697,7.6168,7.6168,360278,0
2007-02-21,7.6058,7.649,7.6001,7.6168,360096,0
2007-02-22,7.6001,7.6439,7.5948,7.6225,355215,0
2007-02-23,7.6225,7.6841,7.6168,7.6592,307902,0
2007-02-26,7.6637,7.7292,7.6637,7.6961,339665,0
2007-02-27,7.6961,7.7292,7.4827,7.6106,437444,0
2007-02-28,7.6058,7.6961,7.5525,7.6637,518737,0
2007-03-01,7.6697,7.6781,7.5795,7.6439,467445,0
2007-03-02,7.6439,7.6697,7.6168,7.6168,425054,0
2007-03-05,7.5829,7.6439,7.5098,7.5098,404403,0
2007-03-06,7.5218,7.6058,7.5218,7.5265,456778,0
2007-03-07,7.5476,7.6404,7.5428,7.5948,446822,0
2007-03-08,7.5889,7.6697,7.5747,7.6592,281804,0
2007-03-09,7.6544,7.7292,7.6439,7.6755,293820,0
2007-03-12,7.649,7.6961,7.6282,7.6961,272425,0
2007-03-13,7.649,7.7121,7.5889,7.6335,334561,0
2007-03-14,7.5747,7.6058,7.426,7.5327,654296,0
2007-03-15,7.5265,7.5629,7.5098,7.5098,435011,0
2007-03-16,7.5098,7.6168,7.5098,7.5889,453224,0
2007-03-19,7.5889,7.6439,7.5695,7.5695,217409,0
2007-03-20,7.5747,7.6439,7.5747,7.5795,248573,0
2007-03-21,7.5795,7.6697,7.5795,7.6544,229799,0
2007-03-22,7.8307,7.8307,7.6058,7.6058,392759,0
2007-03-23,7.6168,7.7181,7.6168,7.6335,389009,0
2007-03-26,7.6637,7.7181,7.649,7.6781,397837,0
2007-03-27,7.6592,7.7181,7.6544,7.7014,309592,0
2007-03-28,7.6755,7.7181,7.6697,7.7014,315229,0
2007-03-29,7.6894,7.7181,7.6781,7.6894,267155,0
2007-03-30,7.6841,7.7181,7.6544,7.6544,272795,0
2007-04-02,7.7181,7.7609,7.6894,7.6961,342829,0
2007-04-03,7.7455,7.7659,7.7014,7.7014,295323,0
2007-04-04,7.7014,7.7765,7.6781,7.6781,411724,0
2007-04-05,7.7562,7.7609,7.6781,7.6961,383938,0
2007-04-09,7.6961,7.7609,7.6961,7.7504,439695,0
2007-04-10,7.7292,7.8026,7.7292,7.7848,354839,0
2007-04-11,7.8026,7.8307,7.7968,7.8026,530569,0
2007-04-12,7.7765,7.7848,7.6894,7.7236,517802,0
2007-04-13,7.7455,7.7708,7.7068,7.7414,454716,0
2007-04-16,7.7708,7.7968,7.7414,7.7414,306214,0
2007-04-17,7.7796,7.7848,7.6961,7.7181,414493,0
2007-04-18,7.7236,7.7708,7.6544,7.7359,307902,0
2007-04-19,7.7292,7.7765,7.7068,7.7359,277870,0
2007-04-20,7.7562,7.7708,7.7181,7.7359,357524,0
2007-04-23,7.7659,7.7848,7.7414,7.7848,313723,0
2007-04-24,7.7902,7.8082,7.7659,7.7765,378605,0
2007-04-25,7.8145,7.8307,7.7765,7.7968,393325,0
2007-04-26,7.8185,7.8242,7.7796,7.7796,333247,0
2007-04-27,7.7968,7.8307,7.7902,7.8082,208208,0
2007-04-30,7.9316,7.9316,7.7968,7.8307,313865,0
2007-05-01,7.8145,7.8431,7.8082,7.8185,395889,0
2007-05-02,7.8082,7.8572,7.7968,7.8185,328364,0
2007-05-03,7.8185,7.8472,7.8026,7.8185,312683,0
2007-05-04,7.8145,7.8472,7.8026,7.8185,210086,0
2007-05-07,7.8185,7.8514,7.8082,7.8185,376810,0
2007-05-08,7.8472,7.8472,7.8185,7.8365,340380,0
2007-05-09,7.8514,7.862,7.8242,7.8431,303025,0
2007-05-10,7.862,7.9139,7.8307,7.9139,415484,0
2007-05-11,7.8761,7.8761,7.8026,7.8431,375001,0
2007-05-14,7.8572,7.8719,7.8431,7.8572,306588,0
2007-05-15,7.8655,7.8761,7.8431,7.8719,314849,0
2007-05-16,7.8431,7.8859,7.8307,7.8472,341693,0
2007-05-17,7.8472,7.8655,7.8242,7.8307,312965,0
2007-05-18,7.8242,7.8655,7.8185,7.8242,260401,0
2007-05-21,7.8307,7.8655,7.8307,7.8655,309771,0
2007-05-22,7.8655,7.9109,7.8472,7.881,422990,0
2007-05-23,7.8719,7.9109,7.8365,7.8572,462413,0
2007-05-24,7.8365,7.881,7.8185,7.8514,348080,0
2007-05-25,7.862,7.8719,7.8242,7.862,275425,0
2007-05-29,7.8572,7.9382,7.8431,7.8926,323479,0
2007-05-30,7.8926,7.9109,7.8572,7.8655,190746,0
2007-05-31,7.9382,7.9382,7.8719,7.9109,365170,0
2007-06-01,7.9199,7.9487,7.9109,7.9109,261160,0
2007-06-04,7.9199,7.9533,7.8655,7.8993,358219,0
2007-06-05,7.881,7.9266,7.8761,7.8993,282936,0
2007-06-06,7.905,7.9139,7.8514,7.8514,257394,0
2007-06-07,7.8472,7.8655,7.6697,7.6697,567927,0
2007-06-08,7.7181,7.7236,7.6058,7.6058,404216,0
2007-06-11,7.6637,7.6697,7.5629,7.5889,386944,0
2007-06-12,7.5889,7.6106,7.5428,7.5428,342260,0
2007-06-13,7.5428,7.7121,7.5428,7.6755,266222,0
2007-06-14,7.6282,7.7068,7.5889,7.6404,366289,0
2007-06-15,7.6404,7.7765,7.6404,7.6781,277486,0
2007-06-18,7.6841,7.7236,7.6439,7.6439,187179,0
2007-06-19,7.6439,7.6961,7.5889,7.5948,341502,0
2007-06-20,7.5948,7.6697,7.5889,7.6168,244255,0
2007-06-21,7.5948,7.6439,7.5476,7.5889,272425,0
2007-06-22,7.5889,7.6168,7.5161,7.5161,374547,0
2007-06-25,7.5428,7.5795,7.4571,7.5161,420363,0
2007-06-26,7.4932,7.5382,7.4571,7.4571,281615,0
2007-06-27,7.4571,7.4571,7.0841,7.4035,615611,0
2007-06-28,7.4207,7.5747,7.4144,7.5327,359720,0
2007-06-29,7.5327,7.5747,7.5044,7.5098,213280,0
2007-07-02,7.5098,7.6168,7.5098,7.5629,299639,0
2007-07-03,7.5629,7.6168,7.4571,7.5889,209337,0
2007-07-05,7.5629,7.6592,7.5629,7.6168,355772,0
2007-07-06,7.6168,7.6637,7.5889,7.5948,265475,0
2007-07-09,7.6168,7.6544,7.5695,7.5747,205764,0
2007-07-10,7.5795,7.6058,7.5161,7.5161,301892,0
2007-07-11,7.4733,7.5476,7.4468,7.4468,386568,0
2007-07-12,7.4035,7.4468,7.3873,7.3873,356906,0
2007-07-13,7.3873,7.4733,7.3873,7.392,350527,0
2007-07-16,7.3972,7.4035,7.2962,7.3241,403837,0
2007-07-17,7.3125,7.3241,7.1795,7.1795,736149,0
2007-07-18,7.1376,7.143,6.7645,6.9246,1383309,0
2007-07-19,6.8813,7.0094,6.8704,6.9613,965573,0
2007-07-20,6.9404,6.9613,6.8983,6.9613,467104,0
2007-07-23,6.9613,7.0314,6.951,7.0142,470114,0
2007-07-24,6.983,6.9989,6.9246,6.9932,654477,0
2007-07-25,6.9404,6.9712,6.8177,6.8704,453962,0
2007-07-26,6.8177,6.8337,6.6842,6.8177,796416,0
2007-07-27,6.8177,6.8813,6.738,6.8813,412475,0
2007-07-30,6.8494,6.8602,6.7645,6.8226,289681,0
2007-07-31,6.8177,6.9246,6.8177,6.8494,313153,0
2007-08-01,6.8549,6.8983,6.738,6.7645,324800,0
2007-08-02,6.8068,7.0142,6.7961,6.9773,364791,0
2007-08-03,6.9353,7.0204,6.9026,6.9026,319165,0
2007-08-06,6.876,6.9562,6.7113,6.8026,435753,0
2007-08-07,6.7856,6.8447,6.7645,6.7856,304713,0
2007-08-08,6.775,6.9138,6.775,6.8391,379811,0
2007-08-09,6.7645,6.8872,6.738,6.7645,294953,0
2007-08-10,6.722,6.8177,6.6632,6.7909,510663,0
2007-08-13,6.7909,6.7961,6.6101,6.6101,509919,0
2007-08-14,6.5994,6.5994,6.1734,6.221,980028,0
2007-08-15,6.216,6.216,5.7794,5.7794,1730256,0
2007-08-16,5.7843,6.0297,5.2996,5.9389,1757673,0
2007-08-17,6.024,6.4286,6.024,6.216,794918,0
2007-08-20,6.3381,6.4716,6.2586,6.3972,612421,0
2007-08-21,6.4024,6.7645,6.4024,6.6258,659733,0
2007-08-22,6.6258,6.7645,6.6258,6.6685,456590,0
2007-08-23,6.7697,6.8068,6.7113,6.722,379998,0
2007-08-24,6.7909,6.7909,6.7274,6.7645,400090,0
2007-08-27,6.7645,6.7645,6.6581,6.7113,341502,0
2007-08-28,6.5781,6.7006,6.5781,6.7006,585947,0
2007-08-29,6.7113,6.7909,6.6842,6.7113,371180,0
2007-08-30,6.6842,6.8026,6.674,6.775,225858,0
2007-08-31,6.7961,6.9246,6.7961,6.8813,369112,0
2007-09-04,6.9138,6.9246,6.8026,6.876,393701,0
2007-09-05,6.8391,7.3409,6.8285,7.3409,644707,0
2007-09-06,7.0475,7.0475,6.9302,7.0032,394083,0
2007-09-07,6.9185,7.0094,6.9185,6.9353,208399,0
2007-09-10,6.9353,7.0314,6.9353,7.0314,241810,0
2007-09-11,7.0314,7.053,6.9884,6.9989,245569,0
2007-09-12,7.0475,7.053,6.983,6.983,306024,0
2007-09-13,6.9026,6.9613,6.8872,6.8872,204908,0
2007-09-14,6.9084,6.9246,6.8602,6.8602,246701,0
2007-09-17,6.8447,6.8602,6.7055,6.738,366808,0
2007-09-18,6.7328,6.9138,6.7328,6.8549,487907,0
2007-09-19,6.876,6.9773,6.876,6.9246,350336,0
2007-09-20,6.8983,6.9459,6.8494,6.8494,248007,0
2007-09-21,6.9026,6.9185,6.8656,6.8813,166721,0
2007-09-24,6.8813,6.9562,6.8813,6.8872,212900,0
2007-09-25,6.9084,6.951,6.9084,6.9084,196315,0
2007-09-26,6.9404,6.9562,6.8872,6.8872,237831,0
2007-09-27,6.8921,6.9302,6.876,6.876,293077,0
2007-09-28,6.8872,6.9185,6.8549,6.8549,256653,0
2007-10-01,6.8872,6.9353,6.876,6.9026,298101,0
2007-10-02,6.9026,7.0142,6.9026,6.9773,301331,0
2007-10-03,6.9562,7.0841,6.9302,7.0635,387601,0
2007-10-04,7.0841,7.0841,7.0032,7.0032,204079,0
2007-10-05,7.0032,7.0789,7.0032,7.0371,172167,0
2007-10-08,7.026,7.0635,7.0204,7.0371,176670,0
2007-10-09,7.053,7.11,7.0415,7.053,240878,0
2007-10-10,7.0944,7.1049,7.0415,7.0415,241248,0
2007-10-11,6.983,7.0094,6.8704,6.8704,268668,0
2007-10-12,6.9084,6.9662,6.9084,6.9246,226427,0
2007-10-15,6.9084,6.9353,6.876,6.876,324989,0
2007-10-16,6.8656,6.8704,6.7961,6.8122,440638,0
2007-10-17,6.8177,6.8704,6.7537,6.7537,324989,0
2007-10-18,6.7165,6.7909,6.674,6.7165,376055,0
2007-10-19,6.6948,6.7328,6.6581,6.6581,233182,0
2007-10-22,6.6525,6.6581,6.5192,6.5781,686954,0
2007-10-23,6.5781,6.6207,6.5675,6.5836,360278,0
2007-10-24,6.5781,6.6207,6.5568,6.5568,301521,0
2007-10-25,6.5621,6.6312,6.5568,6.6152,318415,0
2007-10-26,6.6312,6.6419,6.5675,6.5675,231867,0
2007-10-29,6.6049,6.6581,6.5781,6.5781,306214,0
2007-10-30,6.5621,6.6207,6.5407,6.5407,289503,0
2007-10-31,6.5192,6.6581,6.5192,6.5994,294199,0
2007-11-01,6.5836,6.6152,6.53,6.546,304520,0
2007-11-02,6.6049,6.6049,6.5407,6.5568,356151,0
2007-11-05,6.4344,6.5728,6.4344,6.4558,354291,0
2007-11-06,6.5675,6.5675,6.4072,6.4448,375121,0
2007-11-07,6.317,6.4607,6.2903,6.3012,409347,0
2007-11-08,6.2852,6.3917,6.1894,6.2052,535072,0
2007-11-09,6.3332,6.3332,6.1149,6.1841,450077,0
2007-11-12,6.2052,6.2316,6.1093,6.1203,396430,0
2007-11-13,6.0082,6.1149,6.0082,6.0297,326133,0
2007-11-14,6.0027,6.125,5.9971,5.9971,520057,0
2007-11-15,6.0082,6.0135,5.8382,5.9337,804163,0
2007-11-16,5.8058,5.9706,5.7794,5.8962,579261,0
2007-11-19,5.8648,5.9231,5.8005,5.8695,557604,0
2007-11-20,5.8589,5.928,5.8589,5.9124,429568,0
2007-11-21,5.8589,5.9124,5.8164,5.8751,441527,0
2007-11-23,5.9124,5.928,5.8695,5.8803,181364,0
2007-11-26,5.8484,5.9337,5.8484,5.9337,406542,0
2007-11-27,5.9389,6.0082,5.9124,6.0082,610922,0
2007-11-28,6.1149,6.1149,6.0082,6.0511,519204,0
2007-11-29,6.1149,6.221,6.0348,6.0618,485887,0
2007-11-30,6.1784,6.2316,6.1203,6.1734,438607,0
2007-12-03,6.2316,6.2852,6.1841,6.2424,446218,0
2007-12-04,6.0883,6.3545,6.0774,6.0774,459418,0
2007-12-05,6.0826,6.221,6.0826,6.1894,567641,0
2007-12-06,6.0826,6.3279,6.0826,6.1944,472246,0
2007-12-07,6.1894,6.2424,6.1784,6.1894,601866,0
2007-12-10,6.1944,6.2535,6.1784,6.1944,446453,0
2007-12-11,6.1628,6.2586,6.0826,6.1516,492269,0
2007-12-12,6.2535,6.2586,6.1734,6.1841,448711,0
2007-12-13,6.125,6.125,5.9923,6.0082,794727,0
2007-12-14,6.0192,6.0987,6.0082,6.0297,655461,0
2007-12-17,6.0082,6.125,5.9656,5.9656,572413,0
2007-12-18,6.072,6.072,5.928,5.9389,551034,0
2007-12-19,5.8962,6.0082,5.8962,5.9706,813281,0
2007-12-20,5.9549,6.0027,5.9068,5.9068,614115,0
2007-12-21,5.8648,5.9706,5.8648,5.9231,703985,0
2007-12-24,5.9706,5.9923,5.9231,5.9923,598161,0
2007-12-26,5.8803,6.0665,5.827,6.0082,997466,0
2007-12-27,5.9124,6.0665,5.9124,5.9818,870830,0
2007-12-28,5.9443,6.0618,5.9389,5.9443,956372,0
2007-12-31,5.9231,6.0082,5.9231,6.0082,1099835,0
2008-01-02,6.0348,6.125,6.024,6.125,404947,0
2008-01-03,6.125,6.2903,6.125,6.2903,534470,0
2008-01-04,6.3437,6.3437,6.1678,6.1944,428497,0
2008-01-07,6.0987,6.2586,6.0826,6.1414,444437,0
2008-01-08,6.0558,6.1841,6.0511,6.1149,568912,0
2008-01-09,6.0348,6.1894,6.0348,6.1894,260403,0
2008-01-10,6.1516,6.1841,6.0774,6.1359,479316,0
2008-01-11,6.1516,6.1734,6.1359,6.1467,237320,0
2008-01-14,6.1414,6.1467,6.0933,6.1307,421457,0
2008-01-15,5.9602,6.1414,5.827,6.1041,377769,0
2008-01-16,6.072,6.1149,6.072,6.1149,255548,0
2008-01-17,6.0883,6.0987,5.9337,5.9869,332506,0
2008-01-18,5.9706,6.0082,5.8111,5.9015,539615,0
2008-01-22,5.5502,5.8484,5.417,5.8484,720820,0
2008-01-23,5.5978,6.1628,5.5978,5.9231,385598,0
2008-01-24,5.9389,6.0618,5.9124,6.0618,592102,0
2008-01-25,5.9923,6.216,5.9923,6.0451,688138,0
2008-01-28,6.0135,6.0883,6.0135,6.072,313846,0
2008-01-29,6.0987,6.1516,6.0826,6.1516,274858,0
2008-01-30,6.1516,6.2316,6.1149,6.1944,378765,0
2008-01-31,6.1149,6.2586,6.1149,6.2476,650860,0
2008-02-01,6.2798,6.2798,6.216,6.2269,513746,0
2008-02-04,6.2957,6.2957,6.2316,6.2798,521987,0
2008-02-05,6.2957,6.2957,6.2104,6.2535,500927,0
2008-02-06,6.221,6.2852,6.125,6.1944,606415,0
2008-02-07,6.221,6.2316,6.1572,6.1841,281333,0
2008-02-08,6.2052,6.2372,6.1734,6.2372,414034,0
2008-02-11,6.1944,6.1944,6.0987,6.1041,285789,0
2008-02-12,6.1516,6.2001,5.8751,6.0933,462366,0
2008-02-13,6.0451,6.125,5.9389,5.9706,330781,0
2008-02-14,5.8857,5.9706,5.6615,5.7526,730461,0
2008-02-15,5.5449,5.8962,5.5449,5.8962,422048,0
2008-02-19,6.0135,6.0192,5.8164,5.8538,257323,0
2008-02-20,5.8111,5.8538,5.7794,5.843,294886,0
2008-02-21,5.7631,5.8962,5.6991,5.8962,400865,0
2008-02-22,5.8324,5.9443,5.7843,5.8589,365892,0
2008-02-25,5.9068,6.0135,5.8695,6.0135,404135,0
2008-02-26,5.9923,6.0933,5.9763,6.0933,297622,0
2008-02-27,6.0987,6.1149,6.0618,6.0883,207462,0
2008-02-28,5.8962,6.1149,5.8962,6.0774,168413,0
2008-02-29,5.9818,6.0987,5.8857,5.9706,386794,0
2008-03-03,6.072,6.072,5.9015,5.9443,221165,0
2008-03-04,5.8857,5.9656,5.8324,5.9443,385251,0
2008-03-05,5.8648,5.9763,5.8648,5.9389,205390,0
2008-03-06,5.9706,5.9971,5.8589,5.9389,450776,0
2008-03-07,5.9443,5.9443,5.8324,5.8484,151884,0
2008-03-10,5.8324,5.8484,5.6675,5.6675,369590,0
2008-03-11,5.6779,5.8111,5.6779,5.795,317286,0
2008-03-12,5.7259,5.7843,5.6725,5.7259,266752,0
2008-03-13,5.619,5.6675,5.5663,5.6459,256975,0
2008-03-14,5.6675,5.6886,5.5074,5.5237,303125,0
2008-03-17,5.3581,5.4275,5.2839,5.2947,732688,0
2008-03-18,5.3107,5.4541,5.2732,5.4221,462222,0
2008-03-19,5.4275,5.4437,5.3905,5.417,333056,0
2008-03-20,5.3798,5.5237,5.3798,5.5237,326000,0
2008-03-24,5.4275,5.619,5.4275,5.5928,514076,0
2008-03-25,5.619,5.6408,5.5449,5.5766,286690,0
2008-03-26,5.5557,5.6991,5.5557,5.6991,422611,0
2008-03-27,5.7684,5.8005,5.5928,5.6725,288194,0
2008-03-28,5.6939,5.7151,5.5663,5.5663,297581,0
2008-03-31,5.5928,5.6303,5.5873,5.6144,174415,0
2008-04-01,5.6991,5.7151,5.6511,5.6886,372877,0
2008-04-02,5.7046,5.7794,5.6725,5.7794,285065,0
2008-04-03,5.7259,5.7794,5.7259,5.7684,271100,0
2008-04-04,5.7259,5.827,5.7046,5.7794,247447,0
2008-04-07,5.7469,5.8857,5.7469,5.8857,434645,0
2008-04-08,5.8857,5.9389,5.8857,5.9231,301331,0
2008-04-09,5.9124,5.9495,5.8648,5.8803,294199,0
2008-04-10,5.928,5.928,5.8484,5.9015,279362,0
2008-04-11,5.843,5.8857,5.8058,5.8217,399138,0
2008-04-14,5.843,5.8857,5.8324,5.8589,180704,0
2008-04-15,5.8111,5.8589,5.7843,5.8324,214835,0
2008-04-16,5.8324,5.8648,5.8217,5.8648,261370,0
2008-04-17,5.8382,5.9337,5.8382,5.9337,348587,0
2008-04-18,5.9389,5.9923,5.928,5.9763,266816,0
2008-04-21,5.9923,6.0451,5.9763,6.0451,224881,0
2008-04-22,6.0402,6.0883,6.0082,6.0451,172382,0
2008-04-23,6.0135,6.0987,6.0135,6.0987,292580,0
2008-04-24,6.024,6.0987,6.024,6.0987,332065,0
2008-04-25,6.1203,6.1414,6.072,6.1414,285819,0
2008-04-28,6.1734,6.1784,6.1467,6.1628,199149,0
2008-04-29,6.1149,6.2001,6.1149,6.1678,301881,0
2008-04-30,6.2269,6.2372,6.1678,6.2372,210694,0
2008-05-01,6.2586,6.2798,6.2052,6.221,325959,0
2008-05-02,6.2586,6.2903,6.2586,6.2903,242323,0
2008-05-05,6.3124,6.3489,6.2476,6.2744,284706,0
2008-05-06,6.3124,6.3222,6.2586,6.2636,328076,0
2008-05-07,6.2586,6.2957,6.2052,6.2476,282436,0
2008-05-08,6.2372,6.2903,6.2372,6.2372,197764,0
2008-05-09,6.1841,6.3124,6.1841,6.2692,217996,0
2008-05-12,6.2052,6.2744,6.2052,6.2424,173673,0
2008-05-13,6.221,6.2372,6.1784,6.216,201899,0
2008-05-14,6.317,6.317,6.1841,6.2476,248065,0
2008-05-15,6.2104,6.2372,6.1784,6.2269,303993,0
2008-05-16,6.1944,6.2636,6.1944,6.2424,183917,0
2008-05-19,6.1944,6.2535,6.1944,6.216,230340,0
2008-05-20,6.1784,6.221,6.1572,6.2052,222810,0
2008-05-21,6.221,6.2269,6.1841,6.2104,215022,0
2008-05-22,6.2052,6.216,6.1784,6.216,231829,0
2008-05-23,6.1467,6.1784,6.0987,6.125,340321,0
2008-05-27,6.2001,6.2316,6.1734,6.2269,308563,0
2008-05-28,6.2852,6.2852,6.2104,6.2535,281591,0
2008-05-29,6.1784,6.2636,6.1784,6.216,245712,0
2008-05-30,6.2852,6.2957,6.2104,6.2104,240708,0
2008-06-02,6.2852,6.2852,6.2052,6.2636,299079,0
2008-06-03,6.3064,6.3064,6.2476,6.3012,265678,0
2008-06-04,6.2636,6.3332,6.2586,6.3012,241377,0
2008-06-05,6.2692,6.3012,6.2636,6.2903,203470,0
2008-06-06,6.2586,6.2957,6.2269,6.2692,336982,0
2008-06-09,6.3012,6.3012,6.221,6.2316,234877,0
2008-06-10,6.2903,6.2903,6.1414,6.1572,284620,0
2008-06-11,6.1944,6.1944,5.9706,6.0135,360382,0
2008-06-12,5.9656,5.9923,5.8857,5.8962,451607,0
2008-06-13,5.9443,5.9869,5.8962,5.9706,272513,0
2008-06-16,6.0082,6.0135,5.9389,6.0135,215946,0
2008-06-17,5.9706,6.0135,5.9443,5.9656,230151,0
2008-06-18,5.9869,5.9923,5.9231,5.9656,251758,0
2008-06-19,5.9176,5.9706,5.8907,5.8907,294197,0
2008-06-20,5.9337,5.9337,5.8217,5.8857,384496,0
2008-06-23,5.8648,5.9068,5.8324,5.8538,237754,0
2008-06-24,5.8589,5.8589,5.7577,5.8217,281218,0
2008-06-25,5.7631,5.8538,5.7631,5.8164,234204,0
2008-06-26,5.8751,5.8751,5.6779,5.6991,295769,0
2008-06-27,5.6991,5.7259,5.619,5.619,308563,0
2008-06-30,5.619,5.6833,5.5178,5.5502,435042,0
2008-07-01,5.5289,5.5873,5.5178,5.5821,309814,0
2008-07-02,5.5609,5.5766,5.513,5.5502,285457,0
2008-07-03,5.5663,5.5663,5.486,5.5074,179397,0
2008-07-07,5.486,5.5394,5.3798,5.417,387217,0
2008-07-08,5.3952,5.417,5.2996,5.417,411037,0
2008-07-09,5.4702,5.486,5.4009,5.4648,355989,0
2008-07-10,5.4221,5.4967,5.4062,5.4648,219913,0
2008-07-11,5.3154,5.4275,5.3107,5.3214,366454,0
2008-07-14,5.3107,5.3478,5.1665,5.2092,374370,0
2008-07-15,5.0869,5.1827,4.9799,5.0922,676491,0
2008-07-16,5.1134,5.2947,5.0124,5.2947,547921,0
2008-07-17,5.326,5.3581,5.2461,5.3581,536070,0
2008-07-18,5.4062,5.4062,5.326,5.3846,289122,0
2008-07-21,5.3154,5.5449,5.3154,5.4437,322265,0
2008-07-22,5.4116,5.5024,5.3428,5.5024,464755,0
2008-07-23,5.4914,5.5289,5.4648,5.5074,216164,0
2008-07-24,5.4593,5.5343,5.4062,5.433,265976,0
2008-07-25,5.449,5.4807,5.3798,5.4541,249078,0
2008-07-28,5.3905,5.4807,5.3798,5.4062,239805,0
2008-07-29,5.4541,5.4541,5.3846,5.4062,389494,0
2008-07-30,5.4648,5.4648,5.3798,5.4116,255540,0
2008-07-31,5.4437,5.4437,5.332,5.4116,187293,0
2008-08-01,5.4275,5.4275,5.3428,5.4275,240109,0
2008-08-04,5.449,5.449,5.3531,5.4221,189874,0
2008-08-05,5.4541,5.4755,5.4009,5.4275,359624,0
2008-08-06,5.4541,5.4541,5.3692,5.3952,219052,0
2008-08-07,5.5343,5.5343,5.3214,5.3742,353410,0
2008-08-08,5.3107,5.4275,5.3107,5.4275,253711,0
2008-08-11,5.417,5.417,5.3531,5.3952,216336,0
2008-08-12,5.4275,5.4275,5.326,5.3742,182753,0
2008-08-13,5.3214,5.3798,5.3214,5.3369,131756,0
2008-08-14,5.3214,5.3692,5.3154,5.3369,250521,0
2008-08-15,5.2947,5.3478,5.2947,5.332,131065,0
2008-08-18,5.2996,5.3639,5.2947,5.332,188877,0
2008-08-19,5.3107,5.3214,5.2732,5.3214,212303,0
2008-08-20,5.3369,5.3428,5.2839,5.2996,219745,0
2008-08-21,5.2996,5.3369,5.2677,5.305,241723,0
2008-08-22,5.2891,5.3639,5.2566,5.332,281045,0
2008-08-25,5.3107,5.3214,5.2839,5.3107,301189,0
2008-08-26,5.2732,5.3154,5.2732,5.305,295684,0
2008-08-27,5.2996,5.3107,5.2732,5.2891,287517,0
2008-08-28,5.2732,5.3107,5.2732,5.2996,349458,0
2008-08-29,5.2732,5.3154,5.2677,5.305,288146,0
2008-09-02,5.3369,5.3692,5.3107,5.3428,295365,0
2008-09-03,5.326,5.3846,5.3214,5.3428,556090,0
2008-09-04,5.3369,5.3742,5.2996,5.3214,265965,0
2008-09-05,5.3107,5.3531,5.2627,5.2996,296369,0
2008-09-08,5.3905,5.3952,5.3154,5.3531,237616,0
2008-09-09,5.3798,5.3798,5.2996,5.332,301162,0
2008-09-10,5.3798,5.3798,5.2891,5.3369,244794,0
2008-09-11,5.3478,5.3478,5.2254,5.2566,311285,0
2008-09-12,5.2092,5.2147,5.0869,5.1346,299618,0
2008-09-15,4.9321,5.0387,4.8099,4.8737,844429,0
2008-09-16,4.7993,4.7993,4.4531,4.5593,1149855,0
2008-09-17,4.4422,4.5274,3.8405,3.9361,1409978,0
2008-09-18,3.7338,3.9681,3.5687,3.867,1479642,0
2008-09-19,4.2614,4.7195,4.2614,4.634,1626169,0
2008-09-22,4.7407,4.7563,4.3142,4.4156,669007,0
2008-09-23,4.4639,4.5809,4.2025,4.3782,627396,0
2008-09-24,4.3307,4.3838,4.2398,4.3838,390626,0
2008-09-25,4.3674,4.4794,4.309,4.4794,360023,0
2008-09-26,4.4156,4.5274,4.2346,4.5274,463502,0
2008-09-29,4.3142,4.3142,3.5208,3.6168,976991,0
2008-09-30,3.6485,3.9681,3.6485,3.9681,971632,0
2008-10-01,4.0109,4.0109,3.8405,3.9948,341838,0
2008-10-02,3.9096,4.048,3.7875,3.8136,436533,0
2008-10-03,3.9307,3.9417,3.8136,3.8565,493393,0
2008-10-06,3.798,3.798,3.3347,3.4993,882711,0
2008-10-07,3.4141,3.5155,3.1798,3.3769,943779,0
2008-10-08,3.2014,3.2385,2.7962,3.0783,1773505,0
2008-10-09,2.823,3.3501,2.5302,2.6743,1498395,0
2008-10-10,2.4026,2.6635,1.7473,2.5038,1575278,0
2008-10-13,2.5513,3.0843,2.4611,2.9669,1275326,0
2008-10-14,3.0783,3.4141,2.9562,3.0678,873398,0
2008-10-15,3.089,3.089,2.6897,2.7806,1017072,0
2008-10-16,2.8974,2.8974,2.6846,2.8708,350791,0
2008-10-17,2.9083,3.0678,2.7484,3.0678,496855,0
2008-10-20,3.089,3.2652,3.089,3.244,582237,0
2008-10-21,3.1639,3.2703,3.1639,3.2278,311199,0
2008-10-22,3.1959,3.2547,3.0519,3.0678,318034,0
2008-10-23,3.1372,3.4299,2.9562,3.1213,426853,0
2008-10-24,2.8763,3.0415,2.8174,3.0043,461272,0
2008-10-27,3.02,3.0629,2.8763,2.9613,291063,0
2008-10-28,2.9934,3.0678,2.9562,3.036,369555,0
2008-10-29,3.1213,3.1372,3.02,3.1213,392600,0
2008-10-30,3.0843,3.1959,3.0843,3.1903,258454,0
2008-10-31,3.1903,3.3501,3.148,3.3287,356957,0
2008-11-03,3.3769,3.3981,3.3287,3.3714,531100,0
2008-11-04,3.505,3.505,3.3769,3.4834,615450,0
2008-11-05,3.4783,3.4783,3.3287,3.4037,441150,0
2008-11-06,3.4089,3.4089,3.2754,3.3828,407804,0
2008-11-07,3.2915,3.3769,3.2813,3.3769,245610,0
2008-11-10,3.3287,3.4461,3.2703,3.3873,292909,0
2008-11-11,3.2547,3.3501,3.1052,3.3023,250636,0
2008-11-12,3.2972,3.2972,3.0678,3.2813,269365,0
2008-11-13,3.1536,3.1851,2.8656,3.132,385100,0
2008-11-14,3.1213,3.1213,2.9083,3.0843,291099,0
2008-11-17,2.9774,2.9987,2.7593,2.7593,402414,0
2008-11-18,2.7057,2.7806,2.5353,2.658,625996,0
2008-11-19,2.5084,2.6152,2.306,2.3703,585436,0
2008-11-20,2.1889,2.3436,2.0826,2.2262,1019628,0
2008-11-21,2.1572,2.3918,1.9973,2.1305,1040515,0
2008-11-24,2.3117,2.3329,2.1572,2.2799,867173,0
2008-11-25,2.4237,2.4237,2.2155,2.3753,796181,0
2008-11-26,2.3329,2.5302,2.3329,2.4658,654012,0
2008-11-28,2.4131,2.647,2.4131,2.5192,354777,0
2008-12-01,2.5084,2.5084,2.3967,2.4237,533146,0
2008-12-02,2.3967,2.5038,2.3967,2.4286,455364,0
2008-12-03,2.3967,2.4769,2.306,2.4499,431174,0
2008-12-04,2.3595,2.5566,2.3595,2.4499,450203,0
2008-12-05,2.3436,2.4237,2.3436,2.3649,304418,0
2008-12-08,2.3703,2.5038,2.3703,2.4611,695446,0
2008-12-09,2.4769,2.4769,2.3595,2.4658,332684,0
2008-12-10,2.354,2.4715,2.354,2.4499,434272,0
2008-12-11,2.4131,2.4392,2.2425,2.2799,389663,0
2008-12-12,2.1841,2.2586,2.1305,2.2107,449562,0
2008-12-15,2.3436,2.3436,2.1357,2.1357,526331,0
2008-12-16,2.1572,2.2476,2.1357,2.2107,811846,0
2008-12-17,2.237,2.3436,2.2052,2.3168,605560,0
2008-12-18,2.2425,2.4823,2.2425,2.4769,719973,0
2008-12-19,2.5038,2.6312,2.4979,2.5885,748906,0
2008-12-22,2.5619,2.6846,2.5619,2.658,703582,0
2008-12-23,2.807,2.807,2.6685,2.754,698963,0
2008-12-24,2.7219,2.8443,2.7219,2.7962,271688,0
2008-12-26,2.823,2.8974,2.77,2.7962,502319,0
2008-12-29,2.7962,2.9187,2.77,2.802,598827,0
2008-12-30,2.7806,2.8974,2.7806,2.8496,592330,0
2008-12-31,2.8924,2.9774,2.8496,2.9351,919131,0
2009-01-02,2.9823,3.2116,2.9296,3.2116,787365,0
2009-01-05,3.2491,3.3075,3.1586,3.2864,1180312,0
2009-01-06,3.2547,3.441,3.2547,3.3769,859770,0
2009-01-07,3.4357,3.4357,3.3075,3.3447,870281,0
2009-01-08,3.3714,3.4888,3.3132,3.4251,747780,0
2009-01-09,3.4516,3.4676,3.3607,3.3981,766059,0
2009-01-12,3.4622,3.4622,3.4251,3.4357,642610,0
2009-01-13,3.4676,3.4888,3.3933,3.4783,517254,0
2009-01-14,3.441,3.441,3.2226,3.2329,507496,0
2009-01-15,3.2491,3.3023,3.047,3.2754,605493,0
2009-01-16,3.3769,3.4089,3.2596,3.3714,581647,0
2009-01-20,3.4251,3.4251,3.2547,3.3179,607865,0
2009-01-21,3.3828,3.3828,3.2754,3.3714,380921,0
2009-01-22,3.3933,3.3933,3.3132,3.3769,497672,0
2009-01-23,3.4037,3.4993,3.3398,3.4565,1144166,0
2009-01-26,3.5315,3.6061,3.4783,3.5527,817501,0
2009-01-27,3.6008,3.6377,3.574,3.6008,1067286,0
2009-01-28,3.574,3.6912,3.574,3.6644,863958,0
2009-01-29,3.7128,3.7229,3.6325,3.7021,701924,0
2009-01-30,3.7816,3.7875,3.7069,3.7767,894095,0
2009-02-02,3.8028,3.8614,3.7712,3.8028,558737,0
2009-02-03,3.8083,3.8511,3.7767,3.8136,547434,0
2009-02-04,3.8301,3.8614,3.8028,3.8457,532919,0
2009-02-05,3.8722,3.8884,3.7497,3.8083,333875,0
2009-02-06,3.8884,3.8991,3.8136,3.8565,572738,0
2009-02-09,3.9361,3.9361,3.8347,3.8777,950641,0
2009-02-10,3.9255,3.9895,3.8347,3.8457,750568,0
2009-02-11,3.8405,3.8932,3.8347,3.8884,360094,0
2009-02-12,3.8884,3.9041,3.7919,3.8565,543095,0
2009-02-13,3.9096,3.9096,3.7021,3.7128,547609,0
2009-02-17,3.7128,3.7128,3.3714,3.4037,1037747,0
2009-02-18,3.4888,3.5155,3.3347,3.3607,602433,0
2009-02-19,3.3287,3.4834,3.3287,3.4089,708023,0
2009-02-20,3.3501,3.3828,3.0629,3.3828,1249268,0
2009-02-23,3.3714,3.4141,3.089,3.1052,697155,0
2009-02-24,3.0574,3.3347,2.9187,3.148,953785,0
2009-02-25,3.2169,3.3179,3.1692,3.2169,439140,0
2009-02-26,3.2703,3.4089,3.2703,3.3501,342584,0
2009-02-27,3.1959,3.4516,3.1959,3.3287,577567,0
2009-03-02,3.2703,3.3023,3.0629,3.2063,603213,0
2009-03-03,3.2063,3.3714,3.1052,3.3714,650584,0
2009-03-04,3.3347,3.3607,3.2491,3.3287,415956,0
2009-03-05,3.2226,3.2491,3.02,3.036,423910,0
2009-03-06,2.9934,3.089,2.7911,2.903,925830,0
2009-03-09,2.8443,2.8924,2.7004,2.7057,522645,0
2009-03-10,2.6897,2.9823,2.6897,2.9823,783797,0
2009-03-11,2.8656,3.0629,2.8656,3.0574,495475,0
2009-03-12,3.0043,3.244,3.0043,3.1851,414208,0
2009-03-13,3.2491,3.3132,3.1536,3.2864,424893,0
2009-03-16,3.2864,3.3664,3.244,3.244,354875,0
2009-03-17,3.2014,3.2754,3.1159,3.2703,337775,0
2009-03-18,3.356,3.356,3.2116,3.3447,382359,0
2009-03-19,3.356,3.4037,3.2596,3.2703,294084,0
2009-03-20,3.3398,3.3828,3.3023,3.3828,556306,0
2009-03-23,3.3981,3.4888,3.3664,3.4461,443042,0
2009-03-24,3.4357,3.4834,3.4251,3.4676,476576,0
2009-03-25,3.4783,3.4834,3.3873,3.4783,511031,0
2009-03-26,3.4783,3.4942,3.4089,3.4622,651488,0
2009-03-27,3.505,3.505,3.3828,3.4622,260964,0
2009-03-30,3.356,3.4357,3.1959,3.2915,364725,0
2009-03-31,3.3714,3.3828,3.2864,3.3132,271238,0
2009-04-01,3.3023,3.3873,3.2813,3.3769,262377,0
2009-04-02,3.4089,3.5259,3.3769,3.4993,640932,0
2009-04-03,3.4993,3.5687,3.4622,3.5259,460915,0
2009-04-06,3.5527,3.5527,3.3769,3.4461,335701,0
2009-04-07,3.4089,3.4942,3.4089,3.4726,200968,0
2009-04-08,3.4834,3.5846,3.4834,3.5687,327277,0
2009-04-09,3.6168,3.6644,3.5793,3.6008,649502,0
2009-04-13,3.5633,3.5633,3.4993,3.5424,471715,0
2009-04-14,3.4942,3.5633,3.4888,3.5315,376175,0
2009-04-15,3.505,3.6008,3.4834,3.5951,325576,0
2009-04-16,3.6168,3.6485,3.5793,3.6436,385271,0
2009-04-17,3.5951,3.6485,3.5951,3.6436,410647,0
2009-04-20,3.5473,3.6644,3.5208,3.5208,320227,0
2009-04-21,3.5473,3.6168,3.4676,3.5902,446294,0
2009-04-22,3.6113,3.7069,3.574,3.6485,333662,0
2009-04-23,3.6963,3.729,3.6325,3.729,467027,0
2009-04-24,3.7338,3.8136,3.6803,3.7875,537658,0
2009-04-27,3.7816,3.8083,3.7655,3.8028,320464,0
2009-04-28,3.8083,3.8347,3.7338,3.8028,390901,0
2009-04-29,3.8347,3.8347,3.7712,3.8347,352385,0
2009-04-30,3.8136,3.9361,3.8136,3.8884,550405,0
2009-05-01,3.9096,4.048,3.8565,4.0429,406419,0
2009-05-04,4.0956,4.2077,4.0689,4.1386,497343,0
2009-05-05,4.1495,4.2346,4.1014,4.1597,434843,0
2009-05-06,4.2292,4.2346,4.1546,4.2292,643663,0
2009-05-07,4.2718,4.2718,4.1282,4.1762,794699,0
2009-05-08,4.2503,4.2614,4.1282,4.2556,731168,0
2009-05-11,4.1703,4.2077,4.0956,4.1762,362581,0
2009-05-12,4.1917,4.2503,4.1334,4.1438,368512,0
2009-05-13,4.0585,4.1495,3.9628,4.0109,551374,0
2009-05-14,4,4.1175,3.8614,4.0689,523909,0
2009-05-15,4.1175,4.1175,3.92,3.92,428505,0
2009-05-18,3.8829,4.1014,3.8405,4.1014,470200,0
2009-05-19,4.1014,4.1703,4.0374,4.1597,317934,0
2009-05-20,4.2292,4.2398,4.1386,4.1386,312625,0
2009-05-21,4.0689,4.1809,4.0689,4.1762,322811,0
2009-05-22,4.1971,4.2292,4.1229,4.1762,308441,0
2009-05-26,4.1334,4.2614,4.1334,4.2614,454036,0
2009-05-27,4.2879,4.3249,4.1866,4.2823,457466,0
2009-05-28,4.3249,4.3411,4.2614,4.3307,276853,0
2009-05-29,4.3307,4.3944,4.2928,4.3625,622288,0
2009-06-01,4.7456,4.7456,4.4315,4.4955,630848,0
2009-06-02,4.4955,4.5274,4.3996,4.3996,585024,0
2009-06-03,4.4102,4.458,4.3674,4.3674,425113,0
2009-06-04,4.4207,4.4686,4.3782,4.4315,356061,0
2009-06-05,4.4742,4.5117,4.3888,4.458,462797,0
2009-06-08,4.4207,4.5005,4.4207,4.4422,338705,0
2009-06-09,4.4367,4.5274,4.4367,4.5223,390713,0
2009-06-10,4.5383,4.5913,4.5005,4.5749,608568,0
2009-06-11,4.5058,4.6286,4.5058,4.5539,432919,0
2009-06-12,4.4955,4.5329,4.4102,4.49,665875,0
2009-06-15,4.4315,4.4742,4.2771,4.309,875009,0
2009-06-16,4.2879,4.3944,4.2662,4.3944,410251,0
2009-06-17,4.3307,4.3357,4.2292,4.2614,649121,0
2009-06-18,4.2453,4.3357,4.2453,4.2771,235372,0
2009-06-19,4.3249,4.3357,4.2771,4.3307,231021,0
2009-06-22,4.2984,4.2984,4.1917,4.1917,586332,0
2009-06-23,4.1654,4.2503,4.1597,4.1654,228413,0
2009-06-24,4.2237,4.309,4.2077,4.2928,290654,0
2009-06-25,4.2984,4.3411,4.1438,4.3249,214838,0
2009-06-26,4.309,4.3944,4.2879,4.3888,299105,0
2009-06-29,4.3888,4.4262,4.3568,4.4207,279362,0
2009-06-30,4.3674,4.4102,4.2292,4.2292,371960,0
2009-07-01,4.3411,4.3944,4.2879,4.309,361469,0
2009-07-02,4.2453,4.3568,4.2453,4.3142,299712,0
2009-07-06,4.3034,4.3411,4.2662,4.3197,223905,0
2009-07-07,4.3568,4.3568,4.2771,4.3411,189917,0
2009-07-08,4.3034,4.3034,4.1971,4.2614,397435,0
2009-07-09,4.2984,4.309,4.2187,4.2823,391708,0
2009-07-10,4.1917,4.2928,4.1866,4.2771,356371,0
2009-07-13,4.2398,4.3142,4.2292,4.2614,327083,0
2009-07-14,4.2662,4.3034,4.2077,4.3034,213256,0
2009-07-15,4.3461,4.3461,4.2346,4.309,313788,0
2009-07-16,4.2879,4.3674,4.2879,4.3568,300849,0
2009-07-17,4.3518,4.3838,4.3142,4.3568,191910,0
2009-07-20,4.3888,4.3944,4.3411,4.3944,257429,0
2009-07-21,4.4262,4.4262,4.3357,4.3461,229095,0
2009-07-22,4.3461,4.4207,4.3461,4.3782,252469,0
2009-07-23,4.4156,4.5274,4.4156,4.4794,352033,0
2009-07-24,4.4531,4.5431,4.4262,4.5383,335031,0
2009-07-27,4.5539,4.5539,4.4473,4.458,367831,0
2009-07-28,4.5005,4.5383,4.458,4.5167,302171,0
2009-07-29,4.4955,4.5431,4.4742,4.5274,293517,0
2009-07-30,4.5967,4.5967,4.5167,4.5431,300117,0
2009-07-31,4.5749,4.5913,4.5329,4.5383,437459,0
2009-08-03,4.6075,4.698,4.6075,4.6926,344709,0
2009-08-04,4.6504,4.7779,4.6504,4.767,336465,0
2009-08-05,4.7936,4.815,4.7563,4.7886,359896,0
2009-08-06,4.7936,4.8206,4.6607,4.7135,459103,0
2009-08-07,4.7087,4.7936,4.6926,4.7563,390321,0
2009-08-10,4.7195,4.8206,4.7195,4.815,269589,0
2009-08-11,4.8897,4.8897,4.7993,4.8099,360605,0
2009-08-12,4.7936,4.8471,4.7827,4.8418,309646,0
2009-08-13,4.8574,4.8897,4.7407,4.7936,221659,0
2009-08-14,4.8099,4.8099,4.7351,4.7351,215261,0
2009-08-17,4.7135,4.7135,4.458,4.485,543795,0
2009-08-18,4.5274,4.602,4.4367,4.57,430242,0
2009-08-19,4.5383,4.57,4.4742,4.57,224475,0
2009-08-20,4.5274,4.6075,4.5274,4.602,183839,0
2009-08-21,4.602,4.698,4.602,4.6926,310461,0
2009-08-24,4.7135,4.7619,4.687,4.698,294349,0
2009-08-25,4.687,4.7456,4.6607,4.687,347921,0
2009-08-26,4.6504,4.7135,4.6075,4.6075,370257,0
2009-08-27,4.5859,4.655,4.5383,4.6235,447216,0
2009-08-28,4.602,4.655,4.5859,4.6395,332921,0
2009-08-31,4.655,4.655,4.6075,4.6286,237758,0
2009-09-01,4.6286,4.6658,4.5593,4.6179,283466,0
2009-09-02,4.5117,4.6075,4.5117,4.6075,580216,0
2009-09-03,4.6607,4.6607,4.5749,4.6179,196420,0
2009-09-04,4.6504,4.6607,4.5647,4.6607,249289,0
2009-09-08,4.7135,4.7135,4.6504,4.687,335766,0
2009-09-09,4.7135,4.7514,4.6818,4.7407,255608,0
2009-09-10,4.7563,4.8099,4.7407,4.7936,264096,0
2009-09-11,4.8099,4.8737,4.8099,4.8632,458471,0
2009-09-14,4.7135,4.8363,4.7135,4.815,311410,0
2009-09-15,4.8206,4.8681,4.7886,4.8471,342005,0
2009-09-16,4.8681,4.8737,4.815,4.8471,320631,0
2009-09-17,4.8308,4.8897,4.7936,4.8308,238433,0
2009-09-18,4.7779,4.8681,4.7779,4.8522,232367,0
2009-09-21,4.8471,4.8632,4.815,4.8418,296996,0
2009-09-22,4.8256,4.8574,4.8256,4.8522,244445,0
2009-09-23,4.8574,4.9055,4.8522,4.9003,277018,0
2009-09-24,4.8737,4.8949,4.8522,4.8522,247621,0
2009-09-25,4.7936,4.8787,4.7936,4.8787,230212,0
2009-09-28,4.8471,4.9373,4.8471,4.9165,189619,0
2009-09-29,4.9373,4.9534,4.8522,4.8897,294926,0
2009-09-30,4.8681,4.9165,4.8471,4.9165,301800,0
2009-10-01,4.9373,4.9483,4.8737,4.8737,374622,0
2009-10-02,4.8308,4.8897,4.8043,4.8787,396053,0
2009-10-05,4.9107,4.9269,4.8787,4.8949,348881,0
2009-10-06,4.9003,4.9692,4.8897,4.9321,262427,0
2009-10-07,4.8787,4.9692,4.8787,4.9373,295832,0
2009-10-08,4.9692,5.0332,4.9432,5.0174,369111,0
2009-10-09,4.9165,4.9642,4.8949,4.9214,435338,0
2009-10-12,4.9269,4.9799,4.8844,4.975,294376,0
2009-10-13,4.9269,4.975,4.9269,4.9432,239227,0
2009-10-14,4.9373,4.9799,4.9373,4.9373,237851,0
2009-10-15,4.9432,4.9588,4.8632,4.9055,379580,0
2009-10-16,4.8737,4.9432,4.8737,4.9432,262031,0
2009-10-19,4.975,4.975,4.9107,4.9269,311642,0
2009-10-20,4.9588,4.9588,4.8737,4.9003,491148,0
2009-10-21,4.8844,4.9373,4.8844,4.9214,405511,0
2009-10-22,4.9432,4.9483,4.9055,4.9483,196665,0
2009-10-23,4.9373,4.9692,4.9373,4.9534,271769,0
2009-10-26,4.9373,4.9799,4.8737,4.9107,499973,0
2009-10-27,4.8787,4.9534,4.8522,4.9534,493242,0
2009-10-28,4.9269,4.9534,4.6818,4.687,745476,0
2009-10-29,4.7087,4.8206,4.7087,4.815,437301,0
2009-10-30,4.7936,4.8522,4.6286,4.6504,563571,0
2009-11-02,4.6926,4.7721,4.6504,4.7087,456629,0
2009-11-03,4.655,4.7886,4.655,4.7886,539041,0
2009-11-04,4.8206,4.8308,4.7779,4.815,378808,0
2009-11-05,4.8418,4.8418,4.7886,4.8206,271428,0
2009-11-06,4.8043,4.8043,4.7351,4.8043,443135,0
2009-11-09,4.8099,4.9107,4.8099,4.9107,457754,0
2009-11-10,4.9214,4.9483,4.9003,4.9483,438690,0
2009-11-11,4.9799,4.9799,4.9214,4.9642,343040,0
2009-11-12,4.9321,4.9321,4.8206,4.8206,445278,0
2009-11-13,4.8256,4.8574,4.8206,4.8308,279012,0
2009-11-16,4.8418,4.8632,4.8206,4.8418,287162,0
2009-11-17,4.815,4.8471,4.815,4.8206,275608,0
2009-11-18,4.8206,4.8308,4.7886,4.8206,362184,0
2009-11-19,4.8206,4.8206,4.7563,4.8043,283852,0
2009-11-20,4.8043,4.8471,4.7827,4.8363,294875,0
2009-11-23,4.8787,4.9003,4.8363,4.8522,300285,0
2009-11-24,4.8418,4.8844,4.8418,4.8681,295885,0
2009-11-25,4.8737,4.9165,4.8681,4.9003,337635,0
2009-11-27,4.8632,4.9003,4.7407,4.8471,360581,0
2009-11-30,4.8844,4.9055,4.8418,4.8787,240964,0
2009-12-01,4.9165,4.9588,4.8787,4.9588,280834,0
2009-12-02,4.9321,4.9692,4.9269,4.9692,418461,0
2009-12-03,4.9642,4.9799,4.9432,4.9534,304230,0
2009-12-04,4.9799,5.0067,4.9432,4.975,338327,0
2009-12-07,4.9534,5.0067,4.9534,4.9907,251622,0
2009-12-08,4.9269,4.9856,4.9269,4.9856,370555,0
2009-12-09,4.9534,5.0067,4.9534,5.0067,392507,0
2009-12-10,5.0387,5.0439,5.0015,5.0283,264791,0
2009-12-11,4.9907,5.0387,4.9432,5.0387,346018,0
2009-12-14,5.0602,5.1029,5.0439,5.0922,379229,0
2009-12-15,5.0763,5.0973,5.0387,5.0706,249365,0
2009-12-16,5.0706,5.1076,5.0602,5.0602,193185,0
2009-12-17,5.0494,5.0869,5.0067,5.0494,287696,0
2009-12-18,5.0439,5.0653,5.0174,5.0653,192902,0
2009-12-21,5.0602,5.0973,5.0387,5.0653,305431,0
2009-12-22,5.0869,5.1242,5.0763,5.1242,318624,0
2009-12-23,5.1242,5.1665,5.1185,5.1665,207577,0
2009-12-24,5.1613,5.2677,5.1505,5.2677,171806,0
2009-12-28,5.2461,5.2996,5.1933,5.2461,394598,0
2009-12-29,5.2254,5.2461,5.177,5.177,314822,0
2009-12-30,5.14,5.2414,5.1185,5.1185,537741,0
2009-12-31,5.0922,5.1076,5.0602,5.0653,404834,0
2010-01-04,5.1029,5.1933,5.0602,5.1827,395120,0
2010-01-05,5.1933,5.236,5.1453,5.2303,278387,0
2010-01-06,5.2199,5.236,5.1827,5.1986,317039,0
2010-01-07,5.177,5.2414,5.177,5.2199,345011,0
2010-01-08,5.2303,5.2521,5.1613,5.2521,553833,0
2010-01-11,5.2783,5.326,5.2732,5.3154,395754,0
2010-01-12,5.305,5.3531,5.2947,5.3478,414945,0
2010-01-13,5.3154,5.3478,5.3107,5.326,463040,0
2010-01-14,5.2783,5.2839,5.236,5.2521,327928,0
2010-01-15,5.236,5.2996,5.236,5.2627,278940,0
2010-01-19,5.2566,5.3369,5.1986,5.2947,344677,0
2010-01-20,5.2947,5.305,5.2461,5.2566,296937,0
2010-01-21,5.2627,5.2891,5.236,5.2521,255693,0
2010-01-22,5.236,5.2521,5.1986,5.2303,291059,0
2010-01-25,5.2303,5.2461,5.0973,5.1613,538120,0
2010-01-26,5.1293,5.14,5.0763,5.1134,445365,0
2010-01-27,5.1029,5.1293,5.0549,5.0706,360044,0
2010-01-28,5.0494,5.0922,5.0067,5.0174,522437,0
2010-01-29,5.0228,5.0387,4.9003,4.9269,776200,0
2010-02-01,4.9588,5.0602,4.9165,5.0602,427022,0
2010-02-02,5.0653,5.1453,5.0332,5.1293,426306,0
2010-02-03,5.1242,5.1453,5.1076,5.1293,365447,0
2010-02-04,5.0973,5.1029,4.9642,4.9642,586981,0
2010-02-05,4.9534,4.9642,4.57,4.8787,2340292,0
2010-02-08,4.8522,4.9107,4.8256,4.8308,376730,0
2010-02-09,4.815,5.0067,4.815,5.0067,662669,0
2010-02-10,5.0124,5.0228,4.9799,4.9799,529340,0
2010-02-11,4.9373,4.9483,4.8787,4.9214,374746,0
2010-02-12,4.8897,4.9269,4.8844,4.9165,259477,0
2010-02-16,4.9432,4.9483,4.8949,4.9269,341333,0
2010-02-17,4.9269,4.9588,4.9269,4.9269,229969,0
2010-02-18,4.9165,4.9692,4.9003,4.9642,351031,0
2010-02-19,4.9483,4.996,4.9432,4.9856,300930,0
2010-02-22,5.0174,5.0174,4.9856,5.0174,535006,0
2010-02-23,4.996,5.0228,4.9856,5.0124,461197,0
2010-02-24,5.0067,5.0973,5.0067,5.0973,354929,0
2010-02-25,5.0653,5.1029,5.0387,5.0973,317527,0
2010-02-26,5.0922,5.1029,5.0549,5.0549,265273,0
2010-03-01,5.0813,5.1453,5.0653,5.1453,325647,0
2010-03-02,5.1613,5.1933,5.14,5.1665,484057,0
2010-03-03,5.1665,5.1827,5.14,5.14,379507,0
2010-03-04,5.1559,5.1559,5.1134,5.1453,314451,0
2010-03-05,5.1559,5.2037,5.1346,5.1878,391968,0
2010-03-08,5.172,5.2092,5.1665,5.1933,390952,0
2010-03-09,5.177,5.2461,5.177,5.2461,361767,0
2010-03-10,5.2461,5.2783,5.2303,5.2461,440842,0
2010-03-11,5.2037,5.2461,5.1293,5.1453,889021,0
2010-03-12,5.1293,5.1559,5.0653,5.1559,730843,0
2010-03-15,5.1293,5.1613,5.1076,5.1613,278509,0
2010-03-16,5.1346,5.1505,5.0763,5.0763,607871,0
2010-03-17,5.0813,5.1134,5.0602,5.0973,514663,0
2010-03-18,5.0869,5.1242,5.0869,5.1134,247381,0
2010-03-19,5.1076,5.1613,5.0869,5.1559,442744,0
2010-03-22,5.14,5.1453,4.9856,5.1134,363357,0
2010-03-23,5.1293,5.1665,5.1134,5.1665,337936,0
2010-03-24,5.14,5.1986,5.14,5.1878,463646,0
2010-03-25,5.1986,5.2303,5.1933,5.1933,241693,0
2010-03-26,5.1933,5.2147,5.172,5.2147,258238,0
2010-03-29,5.2254,5.236,5.1933,5.236,267301,0
2010-03-30,5.236,5.2414,5.1029,5.1559,672581,0
2010-03-31,5.1185,5.1559,5.0869,5.1076,541678,0
2010-04-01,5.1346,5.1665,5.1134,5.14,373393,0
2010-04-05,5.14,5.1665,5.0869,5.1293,361303,0
2010-04-06,5.1134,5.1559,5.1134,5.1453,277920,0
2010-04-07,5.1665,5.1665,5.1185,5.1185,356646,0
2010-04-08,5.1293,5.1613,5.1134,5.1613,295375,0
2010-04-09,5.1505,5.1878,5.1076,5.1134,598323,0
2010-04-12,5.1185,5.1559,5.1134,5.1559,436134,0
2010-04-13,5.1242,5.1453,5.1076,5.14,434588,0
2010-04-14,5.1453,5.1453,5.0869,5.1346,574084,0
2010-04-15,5.1242,5.1242,5.0922,5.1029,308001,0
2010-04-16,5.0973,5.0973,5.0602,5.0706,337605,0
2010-04-19,5.0602,5.1076,5.0332,5.0494,513746,0
2010-04-20,5.0706,5.0869,5.0602,5.0813,369198,0
2010-04-21,5.0706,5.1029,5.0706,5.0973,363888,0
2010-04-22,5.0869,5.1029,5.0706,5.0973,353497,0
2010-04-23,5.1023,5.1293,5.0865,5.1293,301767,0
2010-04-26,5.1185,5.1665,5.1185,5.1613,377430,0
2010-04-27,5.1505,5.172,5.14,5.1453,366348,0
2010-04-28,5.1505,5.172,5.1242,5.1453,296468,0
2010-04-29,5.172,5.172,5.14,5.1453,267702,0
2010-04-30,5.1559,5.1559,5.1185,5.1293,203337,0
2010-05-03,5.1293,5.1559,5.1293,5.14,335543,0
2010-05-04,5.1505,5.1559,5.1134,5.1185,574753,0
2010-05-05,5.0922,5.1134,4.9642,4.9642,689005,0
2010-05-06,4.9003,4.9107,4.1175,4.7135,1992076,0
2010-05-07,4.7563,4.8363,4.5539,4.8363,985756,0
2010-05-10,4.9534,5.0067,4.8787,4.8949,666823,0
2010-05-11,4.8897,5.0228,4.8574,5.0174,550166,0
2010-05-12,5.0015,5.0228,4.9692,4.9692,456570,0
2010-05-13,4.9907,5.0549,4.9588,5.0228,456176,0
2010-05-14,4.996,5.0174,4.8949,4.9432,463399,0
2010-05-17,4.9432,4.9588,4.8043,4.9003,407492,0
2010-05-18,4.9003,4.9483,4.8206,4.8522,302710,0
2010-05-19,4.8418,4.8418,4.634,4.7299,881093,0
2010-05-20,4.634,4.634,4.4262,4.5117,963229,0
2010-05-21,4.4315,4.655,4.2077,4.6235,954248,0
2010-05-24,4.602,4.7135,4.602,4.7135,452454,0
2010-05-25,4.6607,4.6607,4.5117,4.6127,626110,0
2010-05-26,4.6818,4.7514,4.6445,4.6766,490326,0
2010-05-27,4.7299,4.8043,4.7299,4.8043,517875,0
2010-05-28,4.8099,4.815,4.7407,4.7886,205543,0
2010-06-01,4.7514,4.8308,4.6818,4.7886,598842,0
2010-06-02,4.8099,4.8363,4.7514,4.8363,486169,0
2010-06-03,4.8574,4.8681,4.7936,4.8681,435525,0
2010-06-04,4.8043,4.8522,4.767,4.7721,518301,0
2010-06-07,4.7936,4.8471,4.7619,4.8099,269981,0
2010-06-08,4.7993,4.8363,4.7721,4.815,276665,0
2010-06-09,4.8363,4.8737,4.8206,4.8363,346386,0
2010-06-10,4.8681,4.8949,4.8471,4.8949,437001,0
2010-06-11,4.8363,4.8471,4.7993,4.8363,251694,0
2010-06-14,4.8471,4.8844,4.8418,4.8787,349376,0
2010-06-15,4.9055,4.9107,4.8787,4.9003,293076,0
2010-06-16,4.9055,4.9483,4.8897,4.9483,326455,0
2010-06-17,4.9588,4.9907,4.9432,4.9907,268599,0
2010-06-18,4.9907,5.0706,4.9907,5.0494,450747,0
2010-06-21,5.0706,5.14,5.0549,5.0549,430447,0
2010-06-22,5.0602,5.0602,4.9692,4.9907,313008,0
2010-06-23,4.9907,5.0283,4.9432,4.9692,306272,0
2010-06-24,4.9856,4.9856,4.9165,4.9692,341944,0
2010-06-25,4.9534,5.0332,4.9534,5.0174,198714,0
2010-06-28,5.0283,5.0813,5.0283,5.0653,443286,0
2010-06-29,5.0549,5.0549,4.975,4.996,384564,0
2010-06-30,5.0206,5.0483,4.9879,5.0483,527141,0
2010-07-01,5.0283,5.0494,4.9432,5.0228,395966,0
2010-07-02,5.0228,5.0549,4.975,5.0549,241504,0
2010-07-06,5.0813,5.0813,5.0174,5.0387,320381,0
2010-07-07,5.0332,5.0973,4.9799,5.0973,398087,0
2010-07-08,5.1029,5.1076,5.0228,5.0922,438720,0
2010-07-09,5.0869,5.1029,5.0602,5.0869,374066,0
2010-07-12,5.0763,5.1076,5.0653,5.0922,309553,0
2010-07-13,5.0706,5.1134,4.996,5.0922,313970,0
2010-07-14,5.0813,5.0813,5.0124,5.0653,285213,0
2010-07-15,5.0602,5.0813,5.0067,5.0763,258393,0
2010-07-16,5.0869,5.0869,5.0332,5.0706,398072,0
2010-07-19,5.0922,5.0922,5.0549,5.0549,406166,0
2010-07-20,5.0439,5.0869,5.0387,5.0602,520638,0
2010-07-21,5.0869,5.0922,5.0494,5.0813,359225,0
2010-07-22,5.0922,5.1293,5.0706,5.1242,531975,0
2010-07-23,5.1346,5.1505,5.1076,5.1505,354916,0
2010-07-26,5.1613,5.2199,5.1293,5.2199,516189,0
2010-07-27,5.2461,5.2461,5.1293,5.2147,498973,0
2010-07-28,5.2199,5.2461,5.1665,5.2303,381050,0
2010-07-29,5.2461,5.2521,5.2037,5.2521,283826,0
2010-07-30,5.2521,5.2566,5.2199,5.2461,507386,0
2010-08-02,5.2566,5.2566,5.2147,5.2461,670835,0
2010-08-03,5.2566,5.2566,5.2254,5.2461,417993,0
2010-08-04,5.236,5.2521,5.2254,5.2461,458150,0
2010-08-05,5.2414,5.2627,5.2303,5.2461,337644,0
2010-08-06,5.2414,5.2891,5.2147,5.2891,325730,0
2010-08-09,5.2891,5.305,5.2732,5.305,431520,0
2010-08-10,5.2891,5.326,5.2521,5.3214,277706,0
2010-08-11,5.3154,5.3214,5.2732,5.2783,422765,0
2010-08-12,5.2254,5.2566,5.1827,5.2199,338411,0
2010-08-13,5.2566,5.2566,5.2037,5.2199,306200,0
2010-08-16,5.236,5.2461,5.177,5.2461,291471,0
2010-08-17,5.2303,5.2461,5.1827,5.2092,431370,0
2010-08-18,5.2147,5.2303,5.1665,5.1878,280694,0
2010-08-19,5.172,5.1933,5.1076,5.1559,406206,0
2010-08-20,5.1185,5.177,5.0813,5.1346,348186,0
2010-08-23,5.1505,5.2461,5.1505,5.2461,335628,0
2010-08-24,5.2303,5.2414,5.172,5.2303,372916,0
2010-08-25,5.1986,5.2461,5.1293,5.2461,684530,0
2010-08-26,5.1933,5.2037,5.1293,5.1613,420695,0
2010-08-27,5.1665,5.172,5.1453,5.1665,241385,0
2010-08-30,5.1665,5.1878,5.14,5.177,264957,0
2010-08-31,5.1649,5.198,5.1377,5.1649,336091,0
2010-09-01,5.1878,5.2147,5.1827,5.1933,387458,0
2010-09-02,5.2303,5.2303,5.14,5.2037,571340,0
2010-09-03,5.177,5.2147,5.177,5.1933,297083,0
2010-09-07,5.2037,5.2092,5.177,5.2037,479821,0
2010-09-08,5.2092,5.2461,5.1933,5.2461,433039,0
2010-09-09,5.2414,5.2891,5.2199,5.2627,416018,0
2010-09-10,5.2677,5.3154,5.2303,5.3154,466828,0
2010-09-13,5.2996,5.3107,5.2732,5.2732,366238,0
2010-09-14,5.2677,5.2947,5.2627,5.2839,264628,0
2010-09-15,5.2996,5.2996,5.2303,5.2627,355105,0
2010-09-16,5.2627,5.2839,5.2414,5.2839,320593,0
2010-09-17,5.2783,5.2996,5.2521,5.2566,279408,0
2010-09-20,5.2783,5.2996,5.2566,5.2996,271336,0
2010-09-21,5.2947,5.3107,5.2947,5.3107,375069,0
2010-09-22,5.3154,5.326,5.2996,5.326,635527,0
2010-09-23,5.3107,5.3531,5.3107,5.3428,436642,0
2010-09-24,5.3478,5.3742,5.3428,5.3581,349732,0
2010-09-27,5.3742,5.4062,5.3639,5.4062,320951,0
2010-09-28,5.417,5.4541,5.417,5.449,569741,0
2010-09-29,5.4702,5.4755,5.4541,5.4648,575198,0
2010-09-30,5.4648,5.4648,5.4324,5.4648,430481,0
2010-10-01,5.4755,5.5074,5.449,5.4755,234691,0
2010-10-04,5.449,5.5024,5.4437,5.4541,397463,0
2010-10-05,5.513,5.5343,5.5024,5.5074,360825,0
2010-10-06,5.5237,5.5766,5.5237,5.5557,394520,0
2010-10-07,5.5557,5.5873,5.5343,5.5821,294552,0
2010-10-08,5.5928,5.6144,5.5766,5.5928,378937,0
2010-10-11,5.5873,5.6249,5.5873,5.6036,250693,0
2010-10-12,5.6085,5.619,5.5928,5.5928,439467,0
2010-10-13,5.5821,5.5821,5.5074,5.5074,578034,0
2010-10-14,5.4914,5.5394,5.4914,5.5343,348068,0
2010-10-15,5.5394,5.5394,5.4807,5.513,244762,0
2010-10-18,5.513,5.5178,5.4541,5.5024,486859,0
2010-10-19,5.4648,5.5024,5.4437,5.449,422338,0
2010-10-20,5.4702,5.4967,5.4541,5.4807,302513,0
2010-10-21,5.5024,5.5237,5.486,5.5237,366939,0
2010-10-22,5.5178,5.5237,5.486,5.4914,259159,0
2010-10-25,5.5178,5.5237,5.4914,5.513,343920,0
2010-10-26,5.5024,5.513,5.4755,5.5074,359457,0
2010-10-27,5.4914,5.5178,5.4702,5.4914,360360,0
2010-10-28,5.5074,5.5289,5.4914,5.5289,187001,0
2010-10-29,5.5102,5.5332,5.4877,5.4877,260108,0
2010-11-01,5.4967,5.5289,5.4593,5.486,429981,0
2010-11-02,5.4914,5.513,5.4593,5.4648,408287,0
2010-11-03,5.486,5.4967,5.4541,5.486,342101,0
2010-11-04,5.5074,5.513,5.4648,5.5074,407268,0
2010-11-05,5.5178,5.5343,5.4967,5.5289,152636,0
2010-11-08,5.5394,5.5609,5.5289,5.5289,321517,0
2010-11-09,5.5449,5.5873,5.5449,5.5714,426999,0
2010-11-10,5.5394,5.5394,5.4593,5.4755,298392,0
2010-11-11,5.4648,5.4914,5.4275,5.4593,193850,0
2010-11-12,5.433,5.449,5.332,5.332,507333,0
2010-11-15,5.3742,5.4009,5.1827,5.2566,650734,0
2010-11-16,5.2414,5.2461,4.8574,5.1134,2057476,0
2010-11-17,5.0439,5.2303,5.0387,5.2199,552311,0
2010-11-18,5.2147,5.2677,5.2037,5.236,534960,0
2010-11-19,5.236,5.2891,5.2199,5.2891,226258,0
2010-11-22,5.305,5.3214,5.2677,5.2839,251039,0
2010-11-23,5.2732,5.2947,5.2461,5.2732,218320,0
2010-11-24,5.2947,5.3154,5.2839,5.305,213835,0
2010-11-26,5.2947,5.332,5.2947,5.326,107028,0
2010-11-29,5.3369,5.3428,5.2891,5.3154,268888,0
2010-11-30,5.3017,5.3017,5.2637,5.3017,354680,0
2010-12-01,5.3154,5.3639,5.2996,5.3107,230318,0
2010-12-02,5.3214,5.3531,5.305,5.305,285639,0
2010-12-03,5.305,5.3428,5.2996,5.3107,198757,0
2010-12-06,5.326,5.3428,5.3154,5.3369,298686,0
2010-12-07,5.3531,5.3531,5.2996,5.3154,389896,0
2010-12-08,5.3154,5.3369,5.2037,5.2254,733170,0
2010-12-09,5.2627,5.2677,5.0813,5.1559,968996,0
2010-12-10,5.1665,5.172,5.1134,5.1505,452219,0
2010-12-13,5.14,5.14,4.9642,4.9642,867227,0
2010-12-14,4.9534,4.975,4.7456,4.8844,2133464,0
2010-12-15,4.9055,4.9321,4.8574,4.8737,531025,0
2010-12-16,4.8748,4.9983,4.8748,4.9767,478266,0
2010-12-17,4.996,5.0602,4.996,5.0067,350815,0
2010-12-20,5.0387,5.0602,5.0067,5.0067,416100,0
2010-12-21,5.0174,5.0494,4.9799,5.0228,288443,0
2010-12-22,5.0387,5.0763,5.0174,5.0706,388361,0
2010-12-23,5.0869,5.1076,5.0706,5.0706,273441,0
2010-12-27,5.0387,5.0973,5.0387,5.0549,475415,0
2010-12-28,5.0549,5.0869,5.0332,5.0494,400392,0
2010-12-29,5.0483,5.1255,5.0483,5.1142,318224,0
2010-12-30,5.1142,5.1306,5.0646,5.1306,370645,0
2010-12-31,5.1348,5.1412,5.0885,5.1293,255750,0
2011-01-03,5.1505,5.1613,5.1029,5.1346,418452,0
2011-01-04,5.1242,5.1827,5.1242,5.1827,487468,0
2011-01-05,5.1665,5.1878,5.1293,5.1665,405561,0
2011-01-06,5.1933,5.1986,5.1665,5.1827,313103,0
2011-01-07,5.1827,5.2303,5.1827,5.1933,469907,0
2011-01-10,5.2092,5.2521,5.1933,5.236,301931,0
2011-01-11,5.2627,5.2732,5.2521,5.2677,386352,0
2011-01-12,5.2839,5.2996,5.2627,5.2732,563835,0
2011-01-13,5.2461,5.2677,5.1933,5.2566,573054,0
2011-01-14,5.2566,5.2891,5.1878,5.2303,446728,0
2011-01-18,5.2414,5.2627,5.1453,5.1453,505295,0
2011-01-19,5.1645,5.181,5.068,5.0838,463082,0
2011-01-20,5.0706,5.1242,5.0706,5.1242,349520,0
2011-01-21,5.1029,5.172,5.0922,5.172,318867,0
2011-01-24,5.1933,5.2521,5.177,5.2461,443978,0
2011-01-25,5.236,5.2677,5.2199,5.2461,464804,0
2011-01-26,5.2461,5.2566,5.2147,5.2566,382667,0
2011-01-27,5.2677,5.2732,5.2199,5.2566,353599,0
2011-01-28,5.2677,5.2677,5.1933,5.2254,263304,0
2011-01-31,5.2275,5.2799,5.2159,5.2799,343050,0
2011-02-01,5.2996,5.2996,5.236,5.2677,417653,0
2011-02-02,5.2677,5.3154,5.2566,5.3107,608412,0
2011-02-03,5.3097,5.3146,5.2829,5.2985,287862,0
2011-02-04,5.2891,5.3107,5.2839,5.2947,173263,0
2011-02-07,5.3107,5.3531,5.2996,5.3531,379728,0
2011-02-08,5.3531,5.3742,5.3369,5.3742,360311,0
2011-02-09,5.3581,5.3692,5.3369,5.3369,366735,0
2011-02-10,5.3146,5.3688,5.3146,5.3688,332338,0
2011-02-11,5.3369,5.3428,5.2839,5.3107,346316,0
2011-02-14,5.2947,5.3428,5.2947,5.332,279520,0
2011-02-15,5.3107,5.3428,5.305,5.3428,327739,0
2011-02-16,5.3478,5.3692,5.3214,5.3692,488400,0
2011-02-18,5.3904,5.3952,5.3364,5.3577,284518,0
2011-02-22,5.3428,5.3478,5.2732,5.2947,598939,0
2011-02-23,5.2947,5.3107,5.2461,5.2947,476367,0
2011-02-24,5.305,5.326,5.2627,5.305,448470,0
2011-02-25,5.3146,5.342,5.2829,5.3097,341448,0
2011-02-28,5.3125,5.3561,5.3125,5.3508,427091,0
2011-03-01,5.3564,5.4109,5.3347,5.3564,402984,0
2011-03-02,5.3728,5.3997,5.3564,5.3943,260336,0
2011-03-03,5.4051,5.4267,5.3672,5.3943,282668,0
2011-03-04,5.4116,5.4222,5.3577,5.3845,285898,0
2011-03-07,5.3952,5.417,5.3794,5.4116,354305,0
2011-03-08,5.4333,5.4438,5.3794,5.4438,360698,0
2011-03-09,5.4333,5.4333,5.3845,5.3952,423646,0
2011-03-10,5.3943,5.4159,5.3512,5.4109,439704,0
2011-03-11,5.4222,5.4333,5.3688,5.3794,301577,0
2011-03-14,5.3952,5.4222,5.3637,5.3952,313916,0
2011-03-15,5.3577,5.3845,5.2985,5.3794,397700,0
2011-03-16,5.3904,5.3952,5.3044,5.3252,330728,0
2011-03-17,5.3177,5.3947,5.3177,5.3947,322165,0
2011-03-18,5.4051,5.4159,5.3452,5.4051,321910,0
2011-03-21,5.4009,5.4546,5.3146,5.4333,458699,0
2011-03-22,5.4222,5.4598,5.3952,5.4598,272502,0
2011-03-23,5.4706,5.492,5.4222,5.4814,467445,0
2011-03-24,5.4814,5.492,5.4598,5.4706,223310,0
2011-03-25,5.4702,5.4809,5.4432,5.4702,176399,0
2011-03-28,5.465,5.5079,5.465,5.4814,277822,0
2011-03-29,5.4759,5.503,5.4759,5.492,208651,0
2011-03-30,5.492,5.5079,5.4546,5.465,269240,0
2011-03-31,5.4537,5.4771,5.4016,5.4771,358986,0
2011-04-01,5.4702,5.4972,5.4591,5.4972,267137,0
2011-04-04,5.5029,5.5079,5.4538,5.4972,459418,0
2011-04-05,5.4869,5.4978,5.4595,5.4595,290230,0
2011-04-06,5.4918,5.4972,5.4648,5.4918,298286,0
2011-04-07,5.4978,5.5521,5.4923,5.5521,302173,0
2011-04-08,5.5352,5.5405,5.4972,5.5297,240614,0
2011-04-11,5.5405,5.5673,5.5352,5.5622,645571,0
2011-04-12,5.5358,5.5469,5.4705,5.5305,360155,0
2011-04-13,5.5783,5.5783,5.5187,5.5731,398369,0
2011-04-14,5.5461,5.5731,5.5461,5.5622,325353,0
2011-04-15,5.5622,5.5622,5.5187,5.5405,330731,0
2011-04-18,5.5244,5.5512,5.5244,5.5461,219087,0
2011-04-19,5.5622,5.5731,5.5405,5.5731,288592,0
2011-04-20,5.5731,5.6001,5.5673,5.5783,387608,0
2011-04-21,5.5947,5.6218,5.5839,5.6165,308302,0
2011-04-25,5.6056,5.6165,5.5839,5.6056,342825,0
2011-04-26,5.6068,5.6286,5.5905,5.6234,487098,0
2011-04-27,5.6165,5.6378,5.6001,5.6378,329353,0
2011-04-28,5.6268,5.6378,5.6001,5.6378,266142,0
2011-04-29,5.6278,5.6398,5.6104,5.6166,307676,0
2011-05-02,5.6436,5.6917,5.6268,5.6917,439891,0
2011-05-03,5.6913,5.7138,5.6533,5.6804,434163,0
2011-05-04,5.6833,5.6998,5.6344,5.6998,257577,0
2011-05-05,5.6694,5.719,5.6476,5.6974,367994,0
2011-05-06,5.7161,5.7272,5.6833,5.7272,258522,0
2011-05-09,5.7161,5.7594,5.7049,5.7321,268735,0
2011-05-10,5.7542,5.7761,5.7434,5.7653,422175,0
2011-05-11,5.774,5.8013,5.7466,5.7631,374677,0
2011-05-12,5.7434,5.8031,5.7434,5.798,318053,0
2011-05-13,5.814,5.8467,5.7925,5.8467,308607,0
2011-05-16,5.814,5.814,5.7653,5.7868,406204,0
2011-05-17,5.7594,5.7815,5.7378,5.7378,323377,0
2011-05-18,5.7378,5.7704,5.7161,5.7272,394376,0
2011-05-19,5.7106,5.7594,5.7106,5.7378,248404,0
2011-05-20,5.7466,5.785,5.719,5.7466,277522,0
2011-05-23,5.7321,5.7868,5.7272,5.7272,300657,0
2011-05-24,5.7321,5.7653,5.7272,5.7542,289550,0
2011-05-25,5.7653,5.798,5.7487,5.798,280543,0
2011-05-26,5.7815,5.8362,5.7704,5.798,268369,0
2011-05-27,5.8013,5.8235,5.7575,5.7575,295168,0
2011-05-31,5.7931,5.8159,5.7252,5.7589,365469,0
2011-06-01,5.7542,5.8031,5.7542,5.7594,326109,0
2011-06-02,5.7631,5.7905,5.741,5.785,198447,0
2011-06-03,5.7466,5.774,5.7251,5.7687,276855,0
2011-06-06,5.7575,5.7687,5.7138,5.741,308698,0
2011-06-07,5.7443,5.7443,5.7107,5.7215,233713,0
2011-06-08,5.7215,5.7385,5.6885,5.7275,346811,0
2011-06-09,5.7162,5.7827,5.7162,5.7551,266625,0
2011-06-10,5.7359,5.7466,5.6589,5.6694,377774,0
2011-06-13,5.6913,5.7138,5.5213,5.5326,795643,0
2011-06-14,5.5706,5.6476,5.5326,5.5928,400970,0
2011-06-15,5.5596,5.6255,5.5326,5.5326,357170,0
2011-06-16,5.5158,5.5383,5.4252,5.4593,506942,0
2011-06-17,5.4719,5.4993,5.4334,5.4883,459649,0
2011-06-20,5.4657,5.604,5.4444,5.5872,544436,0
2011-06-21,5.6088,5.6476,5.5872,5.615,278669,0
2011-06-22,5.615,5.6754,5.5981,5.6589,418143,0
2011-06-23,5.6444,5.6718,5.6054,5.6718,293224,0
2011-06-24,5.6718,5.7385,5.5774,5.6218,380833,0
2011-06-27,5.5997,5.6493,5.5943,5.6218,216518,0
2011-06-28,5.6384,5.6384,5.5774,5.6107,245153,0
2011-06-29,5.6315,5.6694,5.6088,5.6088,232692,0
2011-06-30,5.6166,5.6629,5.5404,5.5404,669475,0
2011-07-01,5.572,5.6606,5.5665,5.6271,310247,0
2011-07-05,5.6183,5.7024,5.6183,5.6972,417825,0
2011-07-06,5.6743,5.719,5.6684,5.6969,266529,0
2011-07-07,5.7138,5.7529,5.7138,5.7362,376335,0
2011-07-08,5.7191,5.7471,5.6861,5.7471,265453,0
2011-07-11,5.7602,5.7602,5.6829,5.6941,294907,0
2011-07-12,5.6748,5.6861,5.6299,5.6797,242926,0
2011-07-13,5.6666,5.6997,5.6271,5.6666,325841,0
2011-07-14,5.6552,5.6718,5.5997,5.6218,194777,0
2011-07-15,5.6444,5.6444,5.5997,5.6444,245678,0
2011-07-18,5.6165,5.6218,5.5444,5.5556,379733,0
2011-07-19,5.5557,5.6401,5.5557,5.5667,256273,0
2011-07-20,5.5665,5.6107,5.5665,5.572,275706,0
2011-07-21,5.5943,5.6444,5.5943,5.6271,328862,0
2011-07-22,5.6183,5.6521,5.6018,5.641,275496,0
2011-07-25,5.6271,5.6384,5.572,5.5888,366441,0
2011-07-26,5.5725,5.6401,5.5498,5.6234,320476,0
2011-07-27,5.6107,5.6165,5.5275,5.5444,460601,0
2011-07-28,5.5218,5.5444,5.4935,5.5218,279329,0
2011-07-29,5.4873,5.4931,5.2689,5.3952,887304,0
2011-08-01,5.4889,5.5774,5.4615,5.5444,532877,0
2011-08-02,5.4968,5.6393,5.4968,5.5366,387950,0
2011-08-03,5.5402,5.6072,5.5125,5.6072,413956,0
2011-08-04,5.5781,5.595,5.4032,5.4315,576960,0
2011-08-05,5.4563,5.5236,5.0981,5.249,1482666,0
2011-08-08,4.6784,4.9582,4.5438,4.7402,1702347,0
2011-08-09,4.768,5.1318,4.555,5.1318,1258429,0
2011-08-10,5.003,5.171,4.9471,5.0869,564611,0
2011-08-11,5.0589,5.1933,5.0366,5.1432,466261,0
2011-08-12,5.1874,5.2324,5.1481,5.2213,485465,0
2011-08-15,5.2438,5.35,5.2102,5.3274,681921,0
2011-08-16,5.3051,5.3665,5.2882,5.3552,619947,0
2011-08-17,5.378,5.4341,5.3442,5.4058,399390,0
2011-08-18,5.3552,5.3552,5.249,5.3274,421232,0
2011-08-19,5.2902,5.3181,5.177,5.2277,508630,0
2011-08-22,5.2603,5.3109,5.1371,5.1989,468516,0
2011-08-23,5.2268,5.2716,5.1481,5.2378,1075173,0
2011-08-24,5.2378,5.266,5.1763,5.2043,322658,0
2011-08-25,5.2324,5.2716,5.171,5.2324,694778,0
2011-08-26,5.2277,5.2902,5.2053,5.2733,482180,0
2011-08-29,5.294,5.3833,5.2882,5.3665,279168,0
2011-08-30,5.3724,5.4004,5.3387,5.3724,400673,0
2011-08-31,5.3888,5.4645,5.3476,5.3476,396979,0
2011-09-01,5.3724,5.4395,5.3552,5.4283,388967,0
2011-09-02,5.384,5.4309,5.3438,5.384,242908,0
2011-09-06,5.3407,5.3525,5.2784,5.3297,399523,0
2011-09-07,5.3602,5.4057,5.3374,5.4057,293412,0
2011-09-08,5.3831,5.4455,5.3545,5.3773,449316,0
2011-09-09,5.3805,5.4142,5.3525,5.4142,326812,0
2011-09-12,5.3577,5.4315,5.3577,5.4315,217669,0
2011-09-13,5.4088,5.4315,5.3638,5.4252,250925,0
2011-09-14,5.4142,5.4367,5.3746,5.3746,263374,0
2011-09-15,5.4032,5.4088,5.3638,5.3638,280942,0
2011-09-16,5.3918,5.4088,5.3407,5.3407,287110,0
2011-09-19,5.3237,5.3805,5.3066,5.3237,369378,0
2011-09-20,5.3237,5.4032,5.3237,5.3638,352203,0
2011-09-21,5.3746,5.4202,5.3465,5.3805,305517,0
2011-09-22,5.3351,5.3577,5.2621,5.3015,487096,0
2011-09-23,5.275,5.3485,5.2689,5.3435,211687,0
2011-09-26,5.3694,5.3805,5.3066,5.3638,392105,0
2011-09-27,5.4202,5.4367,5.3858,5.3975,289709,0
2011-09-28,5.4032,5.4367,5.3129,5.3297,254130,0
2011-09-29,5.3694,5.3975,5.2902,5.3297,214248,0
2011-09-30,5.3068,5.3189,5.2652,5.2832,396580,0
2011-10-03,5.3129,5.3407,5.1716,5.1883,490035,0
2011-10-04,5.1892,5.195,4.9098,4.9783,985067,0
2011-10-05,5.0045,5.1543,4.9876,5.1543,399897,0
2011-10-06,5.1715,5.1715,5.0619,5.1026,465807,0
2011-10-07,5.144,5.195,5.0869,5.1097,365563,0
2011-10-10,5.1778,5.2921,5.1379,5.2921,294238,0
2011-10-11,5.2921,5.3892,5.2237,5.332,462893,0
2011-10-12,5.4001,5.4115,5.332,5.4115,407050,0
2011-10-13,5.3943,5.3943,5.2689,5.3892,466272,0
2011-10-14,5.3831,5.4344,5.3655,5.3655,533506,0
2011-10-17,5.3773,5.3943,5.3256,5.3718,272258,0
2011-10-18,5.3655,5.4455,5.3256,5.4344,340017,0
2011-10-19,5.4057,5.4455,5.332,5.3435,423489,0
2011-10-20,5.3435,5.4229,5.2921,5.4229,195448,0
2011-10-21,5.4585,5.5503,5.4417,5.539,684901,0
2011-10-24,5.5481,5.5938,5.4797,5.5824,433245,0
2011-10-25,5.5521,5.5814,5.4771,5.5235,325112,0
2011-10-26,5.5366,5.5882,5.5252,5.5766,356187,0
2011-10-27,5.6393,5.6617,5.5824,5.6277,486161,0
2011-10-28,5.5791,5.6711,5.5791,5.6711,434178,0
2011-10-31,5.6067,5.6247,5.5705,5.5705,287115,0
2011-11-01,5.5291,5.5696,5.5003,5.5521,291068,0
2011-11-02,5.554,5.5994,5.5142,5.5766,252228,0
2011-11-03,5.587,5.6272,5.5348,5.6162,461004,0
2011-11-04,5.6278,5.6278,5.5581,5.5695,140726,0
2011-11-07,5.5739,5.614,5.5739,5.614,214959,0
2011-11-08,5.6193,5.6942,5.614,5.6942,543981,0
2011-11-09,5.6682,5.6743,5.5929,5.6272,589613,0
2011-11-10,5.6392,5.6743,5.5987,5.6272,333685,0
2011-11-11,5.6482,5.6829,5.5965,5.6078,458216,0
2011-11-14,5.6025,5.654,5.5675,5.5675,472848,0
2011-11-15,5.5791,5.6193,5.545,5.614,338421,0
2011-11-16,5.5791,5.6255,5.5159,5.585,260995,0
2011-11-17,5.5739,5.585,5.4702,5.499,320189,0
2011-11-18,5.5172,5.5755,5.512,5.5639,259945,0
2011-11-21,5.5274,5.5503,5.4702,5.539,391969,0
2011-11-22,5.5159,5.5563,5.5046,5.5159,214452,0
2011-11-23,5.4873,5.5503,5.4302,5.4302,344016,0
2011-11-25,5.4422,5.5348,5.4309,5.4713,208641,0
2011-11-28,5.5739,5.6025,5.4585,5.4759,318525,0
2011-11-29,5.4702,5.5046,5.4585,5.4815,249133,0
2011-11-30,5.565,5.5952,5.516,5.5952,337389,0
2011-12-01,5.5221,5.614,5.5221,5.585,356252,0
2011-12-02,5.6162,5.6272,5.5521,5.5639,474836,0
2011-12-05,5.5929,5.6047,5.5582,5.5987,485544,0
2011-12-06,5.5917,5.6387,5.5679,5.6387,614734,0
2011-12-07,5.634,5.6983,5.6048,5.6689,408909,0
2011-12-08,5.6576,5.704,5.6513,5.6869,243230,0
2011-12-09,5.691,5.7146,5.6682,5.691,418976,0
2011-12-12,5.6392,5.7029,5.6392,5.6566,337434,0
2011-12-13,5.6682,5.7146,5.662,5.691,245642,0
2011-12-14,5.6506,5.7146,5.6218,5.6743,273827,0
2011-12-15,5.6796,5.7146,5.6506,5.662,227720,0
2011-12-16,5.6869,5.7624,5.6804,5.7277,188902,0
2011-12-19,5.7317,5.7493,5.6682,5.7029,219863,0
2011-12-20,5.7146,5.7377,5.6796,5.7202,304053,0
2011-12-21,5.6974,5.7552,5.686,5.7552,336418,0
2011-12-22,5.7438,5.8479,5.7262,5.842,413506,0
2011-12-23,5.8559,5.9028,5.8327,5.897,342429,0
2011-12-27,5.8657,5.9117,5.842,5.9117,326006,0
2011-12-28,5.929,5.9642,5.8826,5.935,318644,0
2011-12-29,5.9059,5.9405,5.8826,5.9174,326226,0
2011-12-30,5.9234,5.9405,5.8708,5.8998,276347,0
2012-01-03,5.9691,5.9691,5.8998,5.9405,351503,0
2012-01-04,5.9174,5.9405,5.8708,5.9405,434172,0
2012-01-05,5.9438,5.9612,5.9087,5.9551,488226,0
2012-01-06,5.9321,5.9612,5.9206,5.9258,339532,0
2012-01-09,5.9321,5.9612,5.8908,5.9028,372937,0
2012-01-10,5.9379,5.967,5.8853,5.9438,471983,0
2012-01-11,5.9334,5.9511,5.9039,5.9511,354492,0
2012-01-12,5.9271,5.9568,5.8804,5.9218,550680,0
2012-01-13,5.9143,5.9438,5.8676,5.897,416439,0
2012-01-17,5.9043,6.0645,5.8864,6.0645,1587618,0
2012-01-18,6.061,6.1247,5.967,6.0721,988703,0
2012-01-19,6.0781,6.0957,6.0078,6.0078,571275,0
2012-01-20,5.9963,6.0837,5.9905,6.0254,567621,0
2012-01-23,6.037,6.1308,6.037,6.1075,572152,0
2012-01-24,6.1075,6.1132,6.0721,6.0957,378212,0
2012-01-25,6.1075,6.1832,6.0781,6.1832,429456,0
2012-01-26,6.1717,6.236,6.1717,6.1892,411810,0
2012-01-27,6.1867,6.2396,6.1867,6.2339,310156,0
2012-01-30,6.1657,6.2768,6.1599,6.2301,513282,0
2012-01-31,6.2751,6.2931,6.2271,6.2872,398602,0
2012-02-01,6.3177,6.3588,6.2713,6.3412,749658,0
2012-02-02,6.3295,6.3467,6.2941,6.3295,392542,0
2012-02-03,6.3457,6.3457,6.3042,6.3042,412837,0
2012-02-06,6.2869,6.3575,6.2811,6.2988,289469,0
2012-02-07,6.2965,6.3793,6.2847,6.344,403850,0
2012-02-08,6.3082,6.3793,6.237,6.237,569364,0
2012-02-09,6.2308,6.314,6.1774,6.2485,599443,0
2012-02-10,6.1985,6.2216,6.1279,6.1279,964910,0
2012-02-13,6.1572,6.1808,6.1221,6.1455,545762,0
2012-02-14,6.1455,6.1867,6.134,6.1752,287946,0
2012-02-15,6.1634,6.2103,6.1572,6.1752,263058,0
2012-02-16,6.1634,6.1867,6.1509,6.1634,229025,0
2012-02-17,6.1509,6.1808,6.1394,6.1752,281506,0
2012-02-21,6.1752,6.1985,6.1161,6.1221,379276,0
2012-02-22,6.1394,6.1634,6.1161,6.1572,299722,0
2012-02-23,6.1752,6.2164,6.1572,6.1924,299111,0
2012-02-24,6.2131,6.2308,6.1479,6.1656,384416,0
2012-02-27,6.134,6.2216,6.1279,6.1509,383716,0
2012-02-28,6.1279,6.2216,6.1279,6.1867,424543,0
2012-02-29,6.186,6.2102,6.186,6.1917,191480,0
2012-03-01,6.2103,6.2574,6.1808,6.2396,355188,0
2012-03-02,6.2178,6.2656,6.2055,6.2296,461592,0
2012-03-05,6.2251,6.2308,6.1897,6.2072,317536,0
2012-03-06,6.1877,6.1877,6.1341,6.1513,344244,0
2012-03-07,6.1696,6.2114,6.1458,6.1937,154166,0
2012-03-08,6.1937,6.2593,6.1877,6.2475,271115,0
2012-03-09,6.2251,6.2429,6.2131,6.2251,364945,0
2012-03-12,6.2308,6.2548,6.1717,6.2251,371730,0
2012-03-13,6.237,6.237,6.195,6.2251,310280,0
2012-03-14,6.2072,6.2429,6.1834,6.2131,273010,0
2012-03-15,6.2072,6.2131,6.1774,6.1834,265428,0
2012-03-16,6.1774,6.1834,6.035,6.035,755688,0
2012-03-19,6.0111,6.0823,5.9935,6.0823,414147,0
2012-03-20,6.0823,6.1299,6.0587,6.1242,332931,0
2012-03-21,6.0768,6.1299,6.0768,6.1064,246273,0
2012-03-22,6.0943,6.1419,6.0887,6.1002,245492,0
2012-03-23,6.0859,6.1576,6.0502,6.1341,341907,0
2012-03-26,6.1717,6.1717,6.0823,6.1299,467330,0
2012-03-27,6.1359,6.1597,6.0943,6.1242,293462,0
2012-03-28,6.1299,6.1299,6.0943,6.0943,236864,0
2012-03-29,6.0887,6.1182,6.0587,6.0708,230436,0
2012-03-30,6.0887,6.0887,6.0587,6.0823,522946,0
2012-04-02,6.0823,6.1419,6.0587,6.1182,338004,0
2012-04-03,6.1096,6.1159,6.0678,6.1039,291581,0
2012-04-04,6.076,6.0882,6.0575,6.0634,319115,0
2012-04-05,6.0634,6.0938,6.0575,6.0634,270516,0
2012-04-09,6.0557,6.0859,6.0557,6.0623,294856,0
2012-04-10,6.0557,6.0737,6.0437,6.0437,353289,0
2012-04-11,6.0623,6.0623,6.0019,6.0437,447549,0
2012-04-12,6.0557,6.0799,6.0319,6.0502,309090,0
2012-04-13,6.0437,6.1096,6.014,6.098,319011,0
2012-04-16,6.0859,6.1159,6.0737,6.1096,328598,0
2012-04-17,6.0945,6.1125,6.0821,6.1069,257246,0
2012-04-18,6.098,6.1039,6.0623,6.0623,386222,0
2012-04-19,6.0737,6.1096,6.0379,6.0916,286911,0
2012-04-20,6.0938,6.1302,6.0882,6.1181,185710,0
2012-04-23,6.0916,6.1278,6.0859,6.1278,377602,0
2012-04-24,6.1096,6.1218,6.0859,6.098,314782,0
2012-04-25,6.1218,6.1576,6.098,6.1576,245271,0
2012-04-26,6.1397,6.1759,6.1341,6.1759,287757,0
2012-04-27,6.1725,6.1847,6.1663,6.1782,228206,0
2012-04-30,6.1817,6.1877,6.1513,6.164,274967,0
2012-05-01,6.1614,6.2407,6.1614,6.2407,357454,0
2012-05-02,6.2178,6.2656,6.2055,6.2656,208758,0
2012-05-03,6.2713,6.2713,6.2286,6.2347,310802,0
2012-05-04,6.2388,6.2388,6.2086,6.2086,317253,0
2012-05-07,6.2086,6.2568,6.2027,6.2507,220451,0
2012-05-08,6.2327,6.2327,6.2027,6.2151,333394,0
2012-05-09,6.1917,6.2286,6.1917,6.2164,262511,0
2012-05-10,6.2286,6.2286,6.1917,6.2041,285503,0
2012-05-11,6.1847,6.2327,6.1603,6.2271,284571,0
2012-05-14,6.1966,6.1966,6.1361,6.1603,391864,0
2012-05-15,6.0882,6.1484,6.0816,6.1181,342009,0
2012-05-16,6.1064,6.1242,6.0816,6.0816,412236,0
2012-05-17,6.0334,6.0938,5.6049,5.6892,2158885,0
2012-05-18,5.7134,5.8285,5.6774,5.7011,695639,0
2012-05-21,5.7193,5.8221,5.6955,5.8221,558612,0
2012-05-22,5.8221,5.8582,5.81,5.8462,361303,0
2012-05-23,5.8221,5.8766,5.8161,5.8766,331076,0
2012-05-24,5.8824,5.9189,5.8582,5.9189,291827,0
2012-05-25,5.8994,5.9241,5.8814,5.9241,256464,0
2012-05-29,5.9429,5.9793,5.9189,5.9429,314319,0
2012-05-30,5.9429,5.9429,5.7375,5.7616,1640800,0
2012-05-31,5.7616,5.7678,5.6531,5.7616,1224077,0
2012-06-01,5.7047,5.766,5.6562,5.6925,632324,0
2012-06-04,5.6562,5.6925,5.6194,5.6442,595938,0
2012-06-05,5.6498,5.6498,5.564,5.6318,482893,0
2012-06-06,5.6255,5.6991,5.619,5.6803,408191,0
2012-06-07,5.6872,5.7236,5.6684,5.7236,517131,0
2012-06-08,5.6746,5.79,5.6746,5.79,568245,0
2012-06-11,5.7959,5.8204,5.7841,5.7841,325580,0
2012-06-12,5.766,5.8447,5.766,5.839,297738,0
2012-06-13,5.8142,5.8328,5.79,5.8087,240467,0
2012-06-14,5.7841,5.8142,5.766,5.7719,326272,0
2012-06-15,5.7719,5.802,5.7413,5.802,504098,0
2012-06-18,5.766,5.79,5.7538,5.7841,293137,0
2012-06-19,5.79,5.8447,5.7719,5.8447,365240,0
2012-06-20,5.839,5.9241,5.8328,5.9241,447627,0
2012-06-21,5.9059,5.9363,5.8939,5.9059,373905,0
2012-06-22,5.9566,5.9566,5.92,5.9566,238348,0
2012-06-25,5.9363,5.9666,5.9178,5.9604,256042,0
2012-06-26,5.9483,6.0214,5.9483,6.0031,347128,0
2012-06-27,6.0214,6.0765,6.0031,6.064,463574,0
2012-06-28,6.0457,6.0821,6.0153,6.064,335261,0
2012-06-29,6.1248,6.1312,6.0821,6.1248,367467,0
2012-07-02,6.1434,6.1675,6.064,6.1675,363300,0
2012-07-03,6.1312,6.174,6.0579,6.1005,241073,0
2012-07-05,6.1248,6.1494,6.0945,6.1191,268001,0
2012-07-06,6.1099,6.153,6.1099,6.1469,361534,0
2012-07-09,6.1283,6.1957,6.104,6.1899,291291,0
2012-07-10,6.1714,6.2081,6.1406,6.2081,383047,0
2012-07-11,6.1837,6.2388,6.1774,6.2326,338887,0
2012-07-12,6.153,6.2326,6.0915,6.2145,463361,0
2012-07-13,6.2572,6.288,6.2022,6.2201,386760,0
2012-07-16,6.2634,6.288,6.245,6.288,294072,0
2012-07-17,6.3004,6.3004,6.2388,6.2634,289231,0
2012-07-18,6.2634,6.288,6.245,6.288,343305,0
2012-07-19,6.3004,6.3678,6.282,6.3678,545679,0
2012-07-20,6.3492,6.3678,6.288,6.288,279246,0
2012-07-23,6.2509,6.3553,6.2145,6.3434,537897,0
2012-07-24,6.3553,6.3924,6.3434,6.3738,436253,0
2012-07-25,6.4107,6.4107,6.3246,6.3863,247598,0
2012-07-26,6.3924,6.4166,6.3615,6.4048,378618,0
2012-07-27,6.4288,6.4843,6.3924,6.478,498121,0
2012-07-30,6.4843,6.4843,6.4107,6.4288,258723,0
2012-07-31,6.4595,6.4966,6.4475,6.4721,385433,0
2012-08-01,6.4991,7.2896,6.493,6.6598,8879373,0
2012-08-02,6.6252,6.7176,6.5704,6.5887,851863,0
2012-08-03,6.662,6.6743,6.5455,6.5516,724087,0
2012-08-06,6.5949,6.6378,6.5394,6.5394,335951,0
2012-08-07,6.6005,6.65,6.5762,6.6378,472476,0
2012-08-08,6.5887,6.7299,6.5887,6.662,478225,0
2012-08-09,6.662,6.7664,6.662,6.742,556216,0
2012-08-10,6.7335,6.7711,6.6966,6.7152,381895,0
2012-08-13,6.7335,6.7335,6.5795,6.5795,497178,0
2012-08-14,6.635,6.6657,6.5607,6.5981,499821,0
2012-08-15,6.5669,6.6598,6.5669,6.5733,298671,0
2012-08-16,6.6103,6.6291,6.5484,6.6103,393698,0
2012-08-17,6.6164,6.641,6.5917,6.6103,255175,0
2012-08-20,6.635,6.6476,6.5917,6.6043,267113,0
2012-08-21,6.5981,6.641,6.5669,6.6043,300356,0
2012-08-22,6.6103,6.6103,6.5484,6.5547,257354,0
2012-08-23,6.5733,6.6103,6.5547,6.5917,319570,0
2012-08-24,6.5795,6.5917,6.5424,6.5484,347592,0
2012-08-27,6.5238,6.5607,6.4868,6.4868,730608,0
2012-08-28,6.468,6.5484,6.468,6.5484,311444,0
2012-08-29,6.5424,6.6226,6.5363,6.6226,334306,0
2012-08-30,6.5855,6.6476,6.5547,6.5795,203534,0
2012-08-31,6.6164,6.6164,6.5363,6.5733,274122,0
2012-09-04,6.5547,6.6721,6.5484,6.5607,331273,0
2012-09-05,6.5424,6.5607,6.5363,6.5484,384469,0
2012-09-06,6.5484,6.5607,6.5175,6.5175,553904,0
2012-09-07,6.5175,6.53,6.4991,6.5175,314013,0
2012-09-10,6.5607,6.5607,6.4805,6.493,447128,0
2012-09-11,6.4868,6.5238,6.4744,6.4805,589439,0
2012-09-12,6.4868,6.5855,6.4868,6.5733,759135,0
2012-09-13,6.5547,6.6103,6.5484,6.6103,424968,0
2012-09-14,6.652,6.652,6.6022,6.6395,335435,0
2012-09-17,6.6395,6.6459,6.5896,6.6146,234144,0
2012-09-18,6.6209,6.652,6.6209,6.6459,322837,0
2012-09-19,6.6583,6.6583,6.5399,6.5526,686900,0
2012-09-20,6.5649,6.6086,6.5649,6.596,233432,0
2012-09-21,6.5837,6.6583,6.5837,6.6459,471052,0
2012-09-24,6.6583,6.6583,6.6086,6.6395,254399,0
2012-09-25,6.6583,6.6645,6.6271,6.6395,354485,0
2012-09-26,6.6332,6.6583,6.5711,6.5711,396055,0
2012-09-27,6.5837,6.6086,6.5649,6.6086,309402,0
2012-09-28,6.5837,6.6271,6.5775,6.6086,265674,0
2012-10-01,6.6332,6.6395,6.596,6.6271,363908,0
2012-10-02,6.6209,6.6395,6.6086,6.6271,227538,0
2012-10-03,6.6209,6.6459,6.6022,6.6209,264114,0
2012-10-04,6.6209,6.6271,6.596,6.6022,311191,0
2012-10-05,6.6022,6.6332,6.6022,6.6332,192766,0
2012-10-08,6.6332,6.6395,6.6086,6.6271,241484,0
2012-10-09,6.6395,6.652,6.5896,6.6022,311922,0
2012-10-10,6.6086,6.6086,6.4656,6.4899,576080,0
2012-10-11,6.5073,6.5699,6.4694,6.4947,541516,0
2012-10-12,6.4757,6.5573,6.4757,6.5573,218367,0
2012-10-15,6.5573,6.5699,6.4947,6.5573,317978,0
2012-10-16,6.5573,6.6136,6.5321,6.5699,236163,0
2012-10-17,6.595,6.6136,6.5573,6.6136,242549,0
2012-10-18,6.6074,6.6201,6.5826,6.6136,254623,0
2012-10-19,6.6136,6.6136,6.5637,6.5637,239285,0
2012-10-22,6.5699,6.5888,6.5573,6.5826,153818,0
2012-10-23,6.595,6.6074,6.5445,6.576,339111,0
2012-10-24,6.6008,6.6323,6.5699,6.6323,256765,0
2012-10-25,6.6261,6.6639,6.6261,6.6513,338803,0
2012-10-26,6.6448,6.6448,6.576,6.6448,267373,0
2012-10-31,6.6323,6.6448,6.5009,6.5384,446687,0
2012-11-01,6.6389,6.6513,6.5699,6.6513,371723,0
2012-11-02,6.6702,6.6702,6.6389,6.6702,274557,0
2012-11-05,6.6702,6.6825,6.6323,6.6513,347174,0
2012-11-06,6.6448,6.6702,6.6201,6.6513,175031,0
2012-11-07,6.6389,6.6576,6.5196,6.5888,523683,0
2012-11-08,6.6261,6.6261,6.5637,6.6074,269659,0
2012-11-09,6.5826,6.6448,6.5826,6.6448,246650,0
2012-11-12,6.6008,6.6448,6.595,6.6261,244716,0
2012-11-13,6.6305,6.6557,6.4283,6.454,465725,0
2012-11-14,6.4283,6.4412,6.1696,6.1696,1174513,0
2012-11-15,6.0877,6.1569,5.8288,6.0627,1685152,0
2012-11-16,6.1696,6.3146,6.0686,6.3025,575468,0
2012-11-19,6.3336,6.435,6.2898,6.3903,518623,0
2012-11-20,6.4283,6.4283,6.3779,6.416,248824,0
2012-11-21,6.435,6.4601,6.3903,6.454,287111,0
2012-11-23,6.4665,6.5045,6.4412,6.5045,121600,0
2012-11-26,6.4601,6.4601,6.3779,6.4093,259317,0
2012-11-27,6.3845,6.498,6.3845,6.498,234887,0
2012-11-28,6.498,6.536,6.454,6.536,379039,0
2012-11-29,6.5169,6.5295,6.4601,6.498,222853,0
2012-11-30,6.4792,6.4792,6.3972,6.4093,311747,0
2012-12-03,6.4283,6.5295,6.4093,6.4224,481538,0
2012-12-04,6.4224,6.4856,6.3903,6.4665,364247,0
2012-12-05,6.4728,6.4856,6.435,6.4792,283136,0
2012-12-06,6.4792,6.4792,6.435,6.435,265272,0
2012-12-07,6.4412,6.5169,6.3903,6.416,298632,0
2012-12-10,6.435,6.435,6.3653,6.3718,292794,0
2012-12-11,6.3779,6.4475,6.3779,6.3972,413396,0
2012-12-12,6.3903,6.4728,6.3845,6.4601,261389,0
2012-12-13,6.4455,6.4774,6.4011,6.4011,241949,0
2012-12-14,6.4199,6.4649,6.4011,6.4328,226848,0
2012-12-17,6.439,6.439,6.3626,6.382,506632,0
2012-12-18,6.3754,6.4011,6.2994,6.3182,599918,0
2012-12-19,6.3565,6.4199,6.3312,6.4199,536874,0
2012-12-20,6.3626,6.4199,6.3371,6.4199,356576,0
2012-12-21,6.3438,6.4199,6.2926,6.3692,313624,0
2012-12-24,6.3692,6.4265,6.3312,6.4265,252380,0
2012-12-26,6.4199,6.4199,6.3182,6.3565,402125,0
2012-12-27,6.3438,6.3881,6.3053,6.3438,421205,0
2012-12-28,6.35,6.3692,6.3125,6.35,366071,0
2012-12-31,6.3692,6.4071,6.3312,6.4071,430085,0
2013-01-02,6.452,6.5729,6.452,6.5218,530960,0
2013-01-03,6.5729,6.5853,6.5474,6.5729,659568,0
2013-01-04,6.5537,6.5853,6.5411,6.5537,408694,0
2013-01-07,6.5284,6.5537,6.5218,6.5537,305235,0
2013-01-08,6.5284,6.5664,6.5284,6.5664,236292,0
2013-01-09,6.5664,6.6047,6.5537,6.5984,280437,0
2013-01-10,6.5919,6.5984,6.5793,6.5793,250355,0
2013-01-11,6.5878,6.6198,6.5813,6.607,325997,0
2013-01-14,6.5878,6.607,6.5492,6.5619,362312,0
2013-01-15,6.5299,6.5813,6.5172,6.5813,471769,0
2013-01-16,6.5299,6.6003,6.5106,6.5944,341916,0
2013-01-17,6.6134,6.6391,6.6003,6.6326,289420,0
2013-01-18,6.6518,6.7034,6.6261,6.6584,361040,0
2013-01-22,6.6775,6.7161,6.6584,6.7161,213480,0
2013-01-23,6.7226,6.7226,6.6837,6.7161,447216,0
2013-01-24,6.7226,6.7289,6.6905,6.7289,344358,0
2013-01-25,6.7096,6.7289,6.6905,6.7034,287743,0
2013-01-28,6.7161,6.735,6.6775,6.735,348298,0
2013-01-29,6.7096,6.735,6.6905,6.7289,413213,0
2013-01-30,6.7289,6.735,6.6905,6.7096,327391,0
2013-01-31,6.6584,6.6775,6.6391,6.6712,317493,0
2013-02-01,6.7034,6.7161,6.6775,6.7096,326192,0
2013-02-04,6.6966,6.7161,6.6712,6.6712,278881,0
2013-02-05,6.7034,6.7802,6.7034,6.7672,319332,0
2013-02-06,6.7482,6.7672,6.7482,6.7672,232512,0
2013-02-07,6.7545,6.7864,6.735,6.7611,420902,0
2013-02-08,6.7672,6.774,6.7419,6.7672,231743,0
2013-02-11,6.759,6.7849,6.7397,6.7849,241684,0
2013-02-12,6.7849,6.7849,6.7524,6.7649,211464,0
2013-02-13,6.7849,6.7849,6.7267,6.7524,269978,0
2013-02-14,6.7524,6.759,6.7135,6.759,296592,0
2013-02-15,6.7331,6.8108,6.7267,6.8108,347948,0
2013-02-19,6.7918,6.804,6.7717,6.804,273229,0
2013-02-20,6.7918,6.804,6.759,6.804,291616,0
2013-02-21,6.7977,6.804,6.7331,6.7849,254829,0
2013-02-22,6.7267,6.759,6.6235,6.701,938338,0
2013-02-25,6.662,6.6942,6.5326,6.5391,1026980,0
2013-02-26,6.5326,6.5909,6.5266,6.5909,529966,0
2013-02-27,6.5845,6.5845,6.5266,6.578,547833,0
2013-02-28,6.552,6.5586,6.436,6.4486,1147283,0
2013-03-01,6.4746,6.5586,6.468,6.5586,629856,0
2013-03-04,6.4942,6.5586,6.4942,6.552,453681,0
2013-03-05,6.5652,6.5652,6.5004,6.5391,434614,0
2013-03-06,6.5266,6.5456,6.4942,6.5456,396937,0
2013-03-07,6.5072,6.5456,6.4877,6.5133,374752,0
2013-03-08,6.5391,6.5715,6.5133,6.5586,346395,0
2013-03-11,6.5652,6.5909,6.5456,6.5909,425636,0
2013-03-12,6.5962,6.5962,6.5309,6.5701,339302,0
2013-03-13,6.5701,6.5766,6.5053,6.5379,569093,0
2013-03-14,6.5309,6.5573,6.479,6.479,504380,0
2013-03-15,6.4726,6.4919,6.3101,6.3947,954391,0
2013-03-18,6.3554,6.4726,6.3101,6.4726,619535,0
2013-03-19,6.4726,6.4987,6.4464,6.4726,378071,0
2013-03-20,6.4919,6.5053,6.4532,6.5053,358219,0
2013-03-21,6.4919,6.5053,6.4464,6.5053,396191,0
2013-03-22,6.518,6.5573,6.479,6.5506,478594,0
2013-03-25,6.5246,6.5573,6.4662,6.4919,541570,0
2013-03-26,6.5053,6.5309,6.4987,6.5309,336354,0
2013-03-27,6.5246,6.5573,6.4919,6.5573,273583,0
2013-03-28,6.5379,6.5834,6.5246,6.5246,425882,0
2013-04-01,6.5834,6.6483,6.5441,6.6415,975881,0
2013-04-02,6.6288,6.6612,6.6157,6.6544,415666,0
2013-04-03,6.6483,6.6677,6.6288,6.6677,452264,0
2013-04-04,6.6415,6.6743,6.6026,6.6353,350122,0
2013-04-05,6.6026,6.6677,6.5894,6.6677,246767,0
2013-04-08,6.6483,6.6677,6.6353,6.6353,211981,0
2013-04-09,6.6353,6.6743,6.6353,6.6743,142142,0
2013-04-10,6.6612,6.6807,6.6288,6.6483,461017,0
2013-04-11,6.6677,6.6677,6.6353,6.6415,268064,0
2013-04-12,6.6665,6.7055,6.3525,6.6533,379540,0
2013-04-15,6.6206,6.6339,6.5685,6.5947,374840,0
2013-04-16,6.6076,6.6273,6.5685,6.6273,317587,0
2013-04-17,6.6143,6.6206,6.5747,6.6206,236149,0
2013-04-18,6.6206,6.6731,6.6076,6.6731,241002,0
2013-04-19,6.6665,6.6861,6.6273,6.6403,214600,0
2013-04-22,6.6665,6.6795,6.6339,6.647,194264,0
2013-04-23,6.6731,6.7252,6.6533,6.7252,439633,0
2013-04-24,6.7322,6.7519,6.7127,6.7519,231403,0
2013-04-25,6.745,6.7519,6.7127,6.7127,255445,0
2013-04-26,6.719,6.7384,6.6861,6.7127,304060,0
2013-04-29,6.7055,6.745,6.6795,6.6795,282935,0
2013-04-30,6.6795,6.7322,6.6665,6.6994,301853,0
2013-05-01,6.7127,6.7252,6.6731,6.7127,318246,0
2013-05-02,6.6994,6.7252,6.6731,6.6795,295356,0
2013-05-03,6.7055,6.7055,6.647,6.6795,323076,0
2013-05-06,6.6601,6.6861,6.6403,6.6601,286298,0
2013-05-07,6.6731,6.7127,6.6601,6.7127,296997,0
2013-05-08,6.7127,6.7252,6.6731,6.7127,225341,0
2013-05-09,6.7252,6.745,6.7127,6.7384,308491,0
2013-05-10,6.7519,6.7583,6.719,6.7519,263279,0
2013-05-13,6.7704,6.79,6.7177,6.79,243139,0
2013-05-14,6.79,6.79,6.7177,6.7566,336036,0
2013-05-15,6.7309,6.7438,6.7043,6.7309,278474,0
2013-05-16,6.7438,6.7704,6.7309,6.7566,251316,0
2013-05-17,6.7838,6.79,6.7108,6.7371,298614,0
2013-05-20,6.7239,6.7504,6.7043,6.7504,225473,0
2013-05-21,6.7504,6.7566,6.7177,6.7438,266016,0
2013-05-22,6.7108,6.7438,6.6582,6.6647,472357,0
2013-05-23,6.6447,6.6911,6.6447,6.6911,408543,0
2013-05-24,6.6844,6.6911,6.6184,6.6251,385926,0
2013-05-28,6.6516,6.6844,6.5265,6.5592,638384,0
2013-05-29,6.5394,6.546,6.3946,6.4935,891301,0
2013-05-30,6.4935,6.546,6.4472,6.5265,507815,0
2013-05-31,6.5278,6.5343,6.378,6.3917,493690,0
2013-06-03,6.3615,6.4733,6.3221,6.348,813465,0
2013-06-04,6.335,6.5791,6.3284,6.5265,1424494,0
2013-06-05,6.5527,6.5922,6.5327,6.5658,619230,0
2013-06-06,6.5527,6.5922,6.4733,6.5922,338585,0
2013-06-07,6.5791,6.6055,6.4145,6.5527,402990,0
2013-06-10,6.5922,6.5922,6.4669,6.4733,497866,0
2013-06-11,6.4603,6.48,6.3549,6.4071,515579,0
2013-06-12,6.4472,6.454,6.3022,6.368,353558,0
2013-06-13,6.3404,6.4066,6.2539,6.3867,446077,0
2013-06-14,6.3599,6.3998,6.3004,6.3998,378603,0
2013-06-17,6.3867,6.3998,6.2936,6.3135,462991,0
2013-06-18,6.3335,6.3799,6.2805,6.3669,345804,0
2013-06-19,6.3733,6.3733,6.2473,6.2605,460528,0
2013-06-20,6.2407,6.2539,6.0347,6.0879,731034,0
2013-06-21,6.0616,6.1276,6.0281,6.0812,392616,0
2013-06-24,6.0082,6.0082,5.8555,5.9416,714408,0
2013-06-25,5.9284,6.1144,5.9151,6.0945,628960,0
2013-06-26,6.0214,6.1346,5.8355,6.1009,897777,0
2013-06-27,6.1079,6.2407,6.0812,6.1746,331001,0
2013-06-28,6.194,6.287,6.121,6.287,292079,0
2013-07-01,6.2605,6.3069,6.1876,6.2539,373697,0
2013-07-02,6.2339,6.2473,6.1545,6.1876,352849,0
2013-07-03,6.1144,6.1545,5.988,6.0616,332294,0
2013-07-05,6.0546,6.0616,5.9087,5.9087,662182,0
2013-07-08,5.9087,5.9682,5.8756,5.8756,439580,0
2013-07-09,5.8686,5.9751,5.8621,5.9751,436922,0
2013-07-10,5.9284,6.0149,5.922,5.988,260155,0
2013-07-11,6.0405,6.1273,6.0206,6.114,318605,0
2013-07-12,6.1273,6.1475,6.0738,6.0873,264500,0
2013-07-15,6.067,6.1343,6.067,6.1076,191875,0
2013-07-16,6.0805,6.114,6.0338,6.0405,289648,0
2013-07-17,6.0609,6.1408,6.0609,6.1408,274350,0
2013-07-18,6.1408,6.1609,6.1205,6.1545,259187,0
2013-07-19,6.1205,6.1609,6.0873,6.1205,229110,0
2013-07-22,6.114,6.1205,6.067,6.0805,280231,0
2013-07-23,6.0873,6.1273,6.0609,6.0939,217347,0
2013-07-24,6.114,6.114,6.0405,6.0805,251604,0
2013-07-25,6.0805,6.1076,6.0537,6.1076,231743,0
2013-07-26,6.1076,6.1273,6.0873,6.1076,330800,0
2013-07-29,6.0939,6.114,6.0471,6.1007,433882,0
2013-07-30,6.0873,6.114,6.0206,6.114,377865,0
2013-07-31,6.0738,6.1343,6.0206,6.1205,416951,0
2013-08-01,6.1273,6.1273,5.9937,6.0002,516163,0
2013-08-02,6.0072,6.0738,6.0072,6.0609,342366,0
2013-08-05,6.0405,6.0537,5.94,5.9801,472939,0
2013-08-06,5.9601,5.9801,5.9266,5.9601,501649,0
2013-08-07,5.9266,5.987,5.8998,5.9801,765221,0
2013-08-08,5.9537,6.0206,5.9266,6.0206,332020,0
2013-08-09,5.987,6.0271,5.9801,5.9937,525824,0
2013-08-12,5.9924,6.0461,5.9924,6.0461,411410,0
2013-08-13,6.0122,6.0328,5.9924,6.006,591447,0
2013-08-14,5.972,6.006,5.9382,5.9989,402202,0
2013-08-15,5.9451,5.9655,5.9248,5.9655,387230,0
2013-08-16,5.9655,5.9989,5.9451,5.972,411576,0
2013-08-19,5.9451,5.9655,5.8646,5.8708,519404,0
2013-08-20,5.8573,5.9182,5.8573,5.9115,870236,0
2013-08-21,5.8847,5.9115,5.8646,5.8646,323341,0
2013-08-22,5.8979,5.9382,5.8847,5.9115,471117,0
2013-08-23,5.9115,5.9182,5.8708,5.8708,410044,0
2013-08-26,5.8708,5.9115,5.8708,5.9048,354962,0
2013-08-27,5.8847,5.9316,5.8438,5.9316,349952,0
2013-08-28,5.891,5.9924,5.8778,5.9518,441599,0
2013-08-29,5.9382,5.972,5.9248,5.9586,415158,0
2013-08-30,5.9451,5.9655,5.891,5.9451,342885,0
2013-09-03,5.9704,5.9773,5.916,5.9644,425825,0
2013-09-04,5.9366,5.991,5.8889,5.9231,779211,0
2013-09-05,5.916,5.9434,5.8821,5.9097,418554,0
2013-09-06,5.9027,5.9299,5.8958,5.916,522048,0
2013-09-09,5.8979,5.9382,5.8979,5.9316,370663,0
2013-09-10,5.9299,5.9974,5.916,5.9974,360230,0
2013-09-11,5.9857,6.0193,5.9048,6.006,534384,0
2013-09-12,5.9857,6.006,5.9586,5.9924,434731,0
2013-09-13,5.9568,6.0181,5.9504,5.9974,323813,0
2013-09-16,6.0111,6.0451,6.0111,6.0317,231149,0
2013-09-17,6.0181,6.0181,5.9773,5.9841,316428,0
2013-09-18,5.9773,6.1064,5.9773,6.0927,348630,0
2013-09-19,6.0724,6.0927,6.0385,6.0724,379123,0
2013-09-20,6.0792,6.0792,6.0111,6.0181,356091,0
2013-09-23,5.9974,6.0451,5.9974,6.0451,307823,0
2013-09-24,6.0724,6.0927,6.0385,6.0927,442028,0
2013-09-25,6.0927,6.1131,6.0724,6.0927,367014,0
2013-09-26,6.0792,6.1202,6.0792,6.1064,213433,0
2013-09-27,6.0861,6.1131,6.0861,6.1131,161589,0
2013-09-30,6.0588,6.147,6.0385,6.1131,660427,0
2013-10-01,6.1131,6.1266,6.0861,6.1266,258463,0
2013-10-02,6.0317,6.1402,5.9773,6.1266,634251,0
2013-10-03,6.1266,6.1266,6.0792,6.0996,178779,0
2013-10-04,6.0861,6.1131,6.0523,6.0724,210564,0
2013-10-07,6.0656,6.0792,6.0317,6.0724,307646,0
2013-10-08,6.0588,6.0588,5.9773,5.9773,335261,0
2013-10-09,5.9773,6.0049,5.9568,5.991,334734,0
2013-10-10,6.0306,6.0649,6.0306,6.0515,201990,0
2013-10-11,6.0441,6.0784,6.0239,6.0649,310654,0
2013-10-14,6.0374,6.0579,6.0306,6.0515,300368,0
2013-10-15,6.0441,6.0515,6.01,6.0441,226653,0
2013-10-16,6.0441,6.099,6.0239,6.099,329045,0
2013-10-17,6.0717,6.1748,6.0374,6.1748,324464,0
2013-10-18,6.1608,6.1675,6.1125,6.1196,241267,0
2013-10-21,6.1337,6.147,6.1062,6.1337,299445,0
2013-10-22,6.1337,6.1882,6.1262,6.1882,483083,0
2013-10-23,6.1811,6.2293,6.1675,6.1947,286671,0
2013-10-24,6.2086,6.2293,6.1882,6.2293,236564,0
2013-10-25,6.2293,6.2293,6.1882,6.2157,160000,0
2013-10-28,6.2017,6.2633,6.2017,6.2633,288442,0
2013-10-29,6.2496,6.3041,6.2157,6.3041,511685,0
2013-10-30,6.3182,6.332,6.2566,6.2703,377455,0
2013-10-31,6.2633,6.2907,6.2496,6.2566,129144,0
2013-11-01,6.2841,6.3041,6.2428,6.2496,229515,0
2013-11-04,6.2841,6.3041,6.2566,6.2769,301167,0
2013-11-05,6.2633,6.2769,6.2428,6.2496,265846,0
2013-11-06,6.2496,6.2703,6.2428,6.2496,260728,0
2013-11-07,6.2496,6.2703,6.2293,6.2633,234880,0
2013-11-08,6.2633,6.2633,6.2219,6.2428,355182,0
2013-11-11,6.236,6.2496,6.2293,6.2496,208944,0
2013-11-12,6.262,6.2828,6.2205,6.2279,368943,0
2013-11-13,6.193,6.2345,6.1377,6.2345,391750,0
2013-11-14,6.2555,6.2555,6.193,6.2555,268477,0
2013-11-15,6.2345,6.2415,6.2139,6.2279,214281,0
2013-11-18,6.2415,6.2415,6.179,6.193,252202,0
2013-11-19,6.2139,6.2139,6.179,6.193,270129,0
2013-11-20,6.179,6.2002,6.1377,6.1587,217393,0
2013-11-21,6.1377,6.2002,6.1311,6.2002,335633,0
2013-11-22,6.193,6.193,6.1377,6.1515,242471,0
2013-11-25,6.1587,6.179,6.0966,6.1311,634569,0
2013-11-26,6.1311,6.1725,6.1311,6.1587,230328,0
2013-11-27,6.1452,6.193,6.1242,6.179,264924,0
2013-11-29,6.1587,6.193,6.1587,6.193,114284,0
2013-12-02,6.2068,6.2279,6.1863,6.2068,427670,0
2013-12-03,6.2068,6.2555,6.193,6.2415,574146,0
2013-12-04,6.2205,6.2279,6.2068,6.2205,376537,0
2013-12-05,6.2205,6.2345,6.2068,6.2279,497812,0
2013-12-06,6.2345,6.2758,6.2205,6.2691,612518,0
2013-12-09,6.2555,6.2828,6.1655,6.2555,403966,0
2013-12-10,6.2555,6.2898,6.248,6.2758,232391,0
2013-12-11,6.2758,6.2967,6.262,6.2828,304787,0
2013-12-12,6.2815,6.3367,6.2676,6.2882,586141,0
2013-12-13,6.2744,6.3024,6.2397,6.3024,263374,0
2013-12-16,6.316,6.316,6.2538,6.2676,326115,0
2013-12-17,6.2538,6.2676,6.2325,6.2606,241190,0
2013-12-18,6.2468,6.2815,6.2325,6.2676,283989,0
2013-12-19,6.2397,6.2953,6.2397,6.2953,287493,0
2013-12-20,6.2744,6.344,6.2744,6.3301,407501,0
2013-12-23,6.3301,6.4273,6.3301,6.3786,461433,0
2013-12-24,6.3718,6.4343,6.3718,6.4343,225938,0
2013-12-26,6.4273,6.476,6.4273,6.476,444786,0
2013-12-27,6.476,6.5035,6.469,6.469,309942,0
2013-12-30,6.462,6.469,6.3927,6.4551,496974,0
2013-12-31,6.4203,6.4273,6.3787,6.3787,594847,0
2014-01-02,6.3927,6.4481,6.3927,6.3927,404939,0
2014-01-03,6.3927,6.469,6.3647,6.4273,352547,0
2014-01-06,6.4273,6.462,6.3647,6.3647,294030,0
2014-01-07,6.3786,6.4203,6.3786,6.3859,198326,0
2014-01-08,6.3647,6.3927,6.323,6.3577,282977,0
2014-01-09,6.3786,6.3786,6.3577,6.3718,181368,0
2014-01-10,6.3718,6.4551,6.3718,6.4551,319277,0
2014-01-13,6.4819,6.4819,6.3905,6.3905,390848,0
2014-01-14,6.3976,6.405,6.3698,6.3976,210926,0
2014-01-15,6.3905,6.3976,6.3484,6.3625,238813,0
2014-01-16,6.3625,6.3976,6.3484,6.3838,286676,0
2014-01-17,6.3976,6.4465,6.3976,6.4121,179521,0
2014-01-21,6.4398,6.454,6.3905,6.4327,229450,0
2014-01-22,6.4327,6.4398,6.4121,6.4181,304249,0
2014-01-23,6.4181,6.4398,6.4181,6.426,165139,0
2014-01-24,6.426,6.426,6.3838,6.3838,147522,0
2014-01-27,6.3698,6.405,6.3345,6.3558,247795,0
2014-01-28,6.3558,6.3768,6.3345,6.3768,241725,0
2014-01-29,6.3625,6.3625,6.3136,6.3136,303467,0
2014-01-30,6.3277,6.3838,6.3136,6.3625,320130,0
2014-01-31,6.3421,6.4121,6.3209,6.4121,241084,0
2014-02-03,6.405,6.4327,6.3905,6.3905,331886,0
2014-02-04,6.4121,6.4465,6.3838,6.4465,193428,0
2014-02-05,6.4398,6.4465,6.426,6.4465,254955,0
2014-02-06,6.454,6.4746,6.4465,6.4746,136601,0
2014-02-07,6.5026,6.5026,6.454,6.5026,139288,0
2014-02-10,6.5168,6.5587,6.4886,6.5587,294008,0
2014-02-11,6.5516,6.5728,6.5307,6.5657,209369,0
2014-02-12,6.5728,6.5728,6.5379,6.5587,302917,0
2014-02-13,6.5574,6.6207,6.529,6.5503,229888,0
2014-02-14,6.5645,6.5785,6.5431,6.5714,195293,0
2014-02-18,6.5927,6.5927,6.4939,6.5363,278039,0
2014-02-19,6.5574,6.5785,6.5363,6.5574,188924,0
2014-02-20,6.5714,6.5927,6.5645,6.5785,188668,0
2014-02-21,6.5853,6.6207,6.5714,6.6207,261348,0
2014-02-24,6.6349,6.6493,6.6138,6.6207,187886,0
2014-02-25,6.6349,6.6418,6.6138,6.6418,211888,0
2014-02-26,6.5997,6.6207,6.5927,6.5927,339183,0
2014-02-27,6.5574,6.6418,6.5574,6.6418,482961,0
2014-02-28,6.6207,6.6631,6.6207,6.6631,290805,0
2014-03-03,6.6493,6.6985,6.6278,6.6702,457359,0
2014-03-04,6.6773,6.7475,6.6773,6.6773,849424,0
2014-03-05,6.6841,6.7266,6.6841,6.7051,304792,0
2014-03-06,6.6912,6.7266,6.6631,6.6773,216248,0
2014-03-07,6.6773,6.6773,6.5574,6.5645,381088,0
2014-03-10,6.5785,6.6417,6.5785,6.6417,217759,0
2014-03-11,6.6559,6.6702,6.6278,6.6278,207386,0
2014-03-12,6.6137,6.6773,6.6137,6.6773,242026,0
2014-03-13,6.6899,6.6968,6.6475,6.6475,172871,0
2014-03-14,6.6543,6.6899,6.6543,6.6899,149371,0
2014-03-17,6.6899,6.6899,6.6757,6.6757,135898,0
2014-03-18,6.6899,6.7043,6.6829,6.7043,139032,0
2014-03-19,6.7113,6.7186,6.6543,6.7186,298571,0
2014-03-20,6.6757,6.6968,6.6543,6.6968,276858,0
2014-03-21,6.6899,6.7113,6.6829,6.6968,143151,0
2014-03-24,6.7113,6.7328,6.6757,6.6757,254873,0
2014-03-25,6.7043,6.7113,6.6829,6.6829,145272,0
2014-03-26,6.7043,6.7043,6.6829,6.6899,109689,0
2014-03-27,6.6968,6.7043,6.6829,6.6968,185749,0
2014-03-28,6.7043,6.7113,6.6757,6.6968,165314,0
2014-03-31,6.7043,6.7398,6.7043,6.7113,210882,0
2014-04-01,6.7328,6.7398,6.7186,6.7328,264003,0
2014-04-02,6.7468,6.7611,6.7251,6.7398,354940,0
2014-04-03,6.7398,6.7468,6.7113,6.7251,184881,0
2014-04-04,6.7468,6.768,6.7251,6.7398,166556,0
2014-04-07,6.7468,6.7537,6.7043,6.7251,208451,0
2014-04-08,6.7186,6.7398,6.6899,6.6899,189907,0
2014-04-09,6.6968,6.7468,6.6968,6.7113,228185,0
2014-04-10,6.7113,6.7611,6.7113,6.7186,249934,0
2014-04-11,6.7239,6.7601,6.7239,6.7239,148036,0
2014-04-14,6.7316,6.7601,6.7239,6.7601,222101,0
2014-04-15,6.7601,6.7601,6.7383,6.7526,243283,0
2014-04-16,6.7526,6.7601,6.7383,6.7526,188960,0
2014-04-17,6.7601,6.7601,6.7239,6.7601,189899,0
2014-04-21,6.7383,6.7601,6.7316,6.7601,146638,0
2014-04-22,6.7669,6.7885,6.7454,6.7885,186518,0
2014-04-23,6.7815,6.8314,6.7743,6.8314,186523,0
2014-04-24,6.8314,6.8314,6.7885,6.8169,197246,0
2014-04-25,6.81,6.8242,6.7885,6.81,202140,0
2014-04-28,6.8029,6.8169,6.7526,6.7526,297352,0
2014-04-29,6.7526,6.8314,6.7526,6.8314,317124,0
2014-04-30,6.7953,6.8314,6.7885,6.81,320409,0
2014-05-01,6.7953,6.8314,6.7953,6.8029,357442,0
2014-05-02,6.8169,6.8383,6.8169,6.8242,294471,0
2014-05-05,6.8169,6.8383,6.8169,6.8242,202999,0
2014-05-06,6.8314,6.8383,6.8029,6.8169,155733,0
2014-05-07,6.8242,6.8454,6.8169,6.8454,299124,0
2014-05-08,6.8528,6.8669,6.8454,6.8669,187414,0
2014-05-09,6.8669,6.8885,6.8595,6.8885,262287,0
2014-05-12,6.8872,6.9156,6.8727,6.9084,227298,0
2014-05-13,6.8949,6.9156,6.8872,6.9084,235725,0
2014-05-14,6.8797,6.8949,6.8442,6.8656,277313,0
2014-05-15,6.8582,6.8727,6.8078,6.8295,317496,0
2014-05-16,6.8509,6.8509,6.8078,6.8295,286901,0
2014-05-19,6.8223,6.8442,6.8078,6.8442,254276,0
2014-05-20,6.8442,6.8727,6.8223,6.8727,184386,0
2014-05-21,6.8797,6.9084,6.8582,6.9084,282938,0
2014-05-22,6.9084,6.9302,6.8727,6.9302,196086,0
2014-05-23,6.9373,6.9373,6.8727,6.8872,203424,0
2014-05-27,6.8872,6.8949,6.8442,6.8656,287704,0
2014-05-28,6.8656,6.9231,6.8656,6.9231,299249,0
2014-05-29,6.9231,6.9373,6.9156,6.9302,165473,0
2014-05-30,6.9231,6.9302,6.8872,6.8949,151065,0
2014-06-02,6.9084,6.9231,6.8656,6.8797,306811,0
2014-06-03,6.8727,6.9231,6.8656,6.9231,300732,0
2014-06-04,6.8949,6.8949,6.8727,6.8949,201940,0
2014-06-05,6.8727,6.8797,6.8509,6.8727,321026,0
2014-06-06,6.8656,6.8949,6.8509,6.8656,281521,0
2014-06-09,6.8797,6.8797,6.8295,6.8509,516034,0
2014-06-10,6.8582,6.8656,6.8367,6.8509,334990,0
2014-06-11,6.8509,6.8582,6.8367,6.8509,419190,0
2014-06-12,6.8643,6.8931,6.8643,6.8931,226051,0
2014-06-13,6.8931,6.915,6.8931,6.915,248299,0
2014-06-16,6.951,6.951,6.8351,6.8494,598102,0
2014-06-17,6.8714,6.8784,6.8571,6.8784,204007,0
2014-06-18,6.8863,6.8931,6.8714,6.8931,193286,0
2014-06-19,6.8931,6.9076,6.8714,6.9076,187907,0
2014-06-20,6.8784,6.9004,6.8714,6.8931,166540,0
2014-06-23,6.8784,6.8784,6.8643,6.8643,235620,0
2014-06-24,6.8571,6.8931,6.8571,6.8931,190548,0
2014-06-25,6.8863,6.915,6.8714,6.8784,231787,0
2014-06-26,6.8931,6.9076,6.8863,6.9076,147849,0
2014-06-27,6.8931,6.9295,6.8931,6.9295,136930,0
2014-06-30,6.9222,6.9367,6.9004,6.9367,157794,0
2014-07-01,6.9444,6.951,6.9222,6.9295,276785,0
2014-07-02,6.9444,6.9444,6.8784,6.9076,293824,0
2014-07-03,6.9076,6.915,6.8863,6.9076,191931,0
2014-07-07,6.9076,6.9222,6.8863,6.9004,188602,0
2014-07-08,6.9295,6.9295,6.8863,6.915,324204,0
2014-07-09,6.8863,6.9004,6.8784,6.8931,264440,0
2014-07-10,6.8931,6.9004,6.8714,6.9004,151147,0
2014-07-11,6.9429,6.9719,6.9138,6.9719,456618,0
2014-07-14,6.9649,6.9719,6.9356,6.9502,161780,0
2014-07-15,6.9429,6.9502,6.9138,6.9282,199942,0
2014-07-16,6.9649,6.9649,6.8846,6.8992,276297,0
2014-07-17,6.8992,6.8992,6.8479,6.8626,310009,0
2014-07-18,6.8846,6.8916,6.8626,6.8773,228408,0
2014-07-21,6.8551,6.8773,6.8259,6.8259,202560,0
2014-07-22,6.8405,6.8551,6.8187,6.8405,234676,0
2014-07-23,6.8479,6.8694,6.8333,6.8626,184698,0
2014-07-24,6.8626,6.8846,6.8626,6.8846,121481,0
2014-07-25,6.8916,6.9063,6.8694,6.9063,184317,0
2014-07-28,6.9138,6.9208,6.8773,6.8846,155612,0
2014-07-29,6.8846,6.9063,6.8846,6.9063,147547,0
2014-07-30,6.9138,6.9138,6.8333,6.8333,261092,0
2014-07-31,6.8333,6.8333,6.6943,6.7089,431632,0
2014-08-01,6.7235,6.7312,6.643,6.658,428044,0
2014-08-04,6.643,6.6652,6.5994,6.5994,519818,0
2014-08-05,6.5921,6.6287,6.5481,6.5629,476042,0
2014-08-06,6.5481,6.643,6.5481,6.643,388723,0
2014-08-07,6.6359,6.6652,6.6068,6.658,436775,0
2014-08-08,6.6724,6.7383,6.658,6.7383,363652,0
2014-08-11,6.7661,6.7954,6.7366,6.7954,215867,0
2014-08-12,6.7739,6.7954,6.7661,6.7954,203574,0
2014-08-13,6.7809,6.7954,6.7295,6.7366,292152,0
2014-08-14,6.759,6.7739,6.7516,6.759,202676,0
2014-08-15,6.7516,6.8177,6.7366,6.8031,348314,0
2014-08-18,6.8252,6.8472,6.7883,6.8177,208635,0
2014-08-19,6.8397,6.8472,6.8177,6.8397,171311,0
2014-08-20,6.8397,6.8547,6.8252,6.8472,203123,0
2014-08-21,6.869,6.8842,6.8547,6.8769,239700,0
2014-08-22,6.8769,6.8769,6.8177,6.8177,520147,0
2014-08-25,6.8325,6.8325,6.8177,6.8325,303543,0
2014-08-26,6.8325,6.8472,6.8252,6.8472,371227,0
2014-08-27,6.869,6.9137,6.869,6.9137,360088,0
2014-08-28,6.8769,6.9061,6.869,6.8842,165127,0
2014-08-29,6.869,6.8988,6.8325,6.8912,337987,0
2014-09-02,6.8988,6.9137,6.869,6.9137,307301,0
2014-09-03,6.8842,6.9207,6.8769,6.8988,731782,0
2014-09-04,6.8842,6.9061,6.8472,6.8621,173774,0
2014-09-05,6.8472,6.8547,6.8397,6.8397,150941,0
2014-09-08,6.8252,6.8397,6.8031,6.8105,232677,0
2014-09-09,6.8177,6.8397,6.759,6.7809,269660,0
2014-09-10,6.7809,6.8252,6.7809,6.8252,244683,0
2014-09-11,6.8309,6.8382,6.794,6.8382,169921,0
2014-09-12,6.8162,6.8162,6.7717,6.7789,166540,0
2014-09-15,6.7789,6.7789,6.7493,6.7569,196980,0
2014-09-16,6.7569,6.7569,6.7343,6.7569,232610,0
2014-09-17,6.7717,6.7789,6.7343,6.7569,181977,0
2014-09-18,6.7717,6.7865,6.7493,6.7717,203851,0
2014-09-19,6.7643,6.7865,6.7643,6.7865,181995,0
2014-09-22,6.7865,6.7865,6.7493,6.7569,323464,0
2014-09-23,6.7569,6.7569,6.742,6.7493,282463,0
2014-09-24,6.7493,6.7569,6.7343,6.742,303241,0
2014-09-25,6.7274,6.7274,6.6606,6.6754,268190,0
2014-09-26,6.668,6.6754,6.6385,6.6385,249486,0
2014-09-29,6.6235,6.6385,6.6008,6.6086,269214,0
2014-09-30,6.6086,6.7126,6.6086,6.7126,436110,0
2014-10-01,6.7274,6.7343,6.6528,6.7196,430799,0
2014-10-02,6.7196,6.7196,6.6606,6.69,248388,0
2014-10-03,6.69,6.7274,6.69,6.7051,178818,0
2014-10-06,6.7274,6.7493,6.7274,6.742,324706,0
2014-10-07,6.7274,6.7343,6.7196,6.7343,122505,0
2014-10-08,6.7196,6.7643,6.6975,6.7643,149258,0
2014-10-09,6.7643,6.7643,6.6754,6.6975,191640,0
2014-10-10,6.6754,6.69,6.6235,6.6528,258042,0
2014-10-13,6.6159,6.6385,6.5862,6.6008,255567,0
2014-10-14,6.6294,6.6294,6.4652,6.5997,359484,0
2014-10-15,6.5322,6.5773,6.4501,6.5773,740958,0
2014-10-16,6.4652,6.6294,6.4652,6.5922,375384,0
2014-10-17,6.6371,6.7191,6.6294,6.7191,335204,0
2014-10-20,6.7268,6.7565,6.7117,6.7565,192225,0
2014-10-21,6.7641,6.7787,6.7491,6.7787,167272,0
2014-10-22,6.8088,6.8164,6.7787,6.8088,227459,0
2014-10-23,6.8764,6.9284,6.8164,6.8612,416058,0
2014-10-24,6.8764,6.8764,6.7191,6.8541,201052,0
2014-10-27,6.8541,6.8612,6.7864,6.8238,138205,0
2014-10-28,6.8313,6.8386,6.8017,6.8386,130307,0
2014-10-29,6.8164,6.8313,6.7864,6.8088,201398,0
2014-10-30,6.8088,6.8238,6.7716,6.7864,190614,0
2014-10-31,6.8164,6.8238,6.7716,6.8088,191695,0
2014-11-03,6.8017,6.8238,6.7864,6.8164,294317,0
2014-11-04,6.794,6.8313,6.7864,6.8164,205584,0
2014-11-05,6.8164,6.8238,6.7864,6.794,162995,0
2014-11-06,6.7864,6.8088,6.7864,6.7864,179019,0
2014-11-07,6.7787,6.8017,6.7787,6.7787,168252,0
2014-11-10,6.8017,6.8164,6.794,6.8164,132745,0
2014-11-11,6.8017,6.8313,6.8017,6.8313,124900,0
2014-11-12,6.8088,6.8463,6.8088,6.8238,146513,0
2014-11-13,6.8527,6.8527,6.8149,6.8373,191011,0
2014-11-14,6.8373,6.8373,6.7698,6.7846,201861,0
2014-11-17,6.762,6.8071,6.762,6.7769,239402,0
2014-11-18,6.7846,6.7925,6.762,6.7769,169867,0
2014-11-19,6.7769,6.7769,6.747,6.7698,184960,0
2014-11-20,6.7698,6.83,6.7546,6.7996,283279,0
2014-11-21,6.8527,6.8527,6.7546,6.7546,341273,0
2014-11-24,6.7769,6.7846,6.7395,6.7546,288168,0
2014-11-25,6.7546,6.7769,6.7546,6.762,178381,0
2014-11-26,6.7769,6.8071,6.762,6.8071,226240,0
2014-11-28,6.7996,6.8149,6.762,6.8149,105869,0
2014-12-01,6.7925,6.8071,6.747,6.7698,312274,0
2014-12-02,6.7546,6.8223,6.7395,6.747,624939,0
2014-12-03,6.747,6.7546,6.6943,6.732,377215,0
2014-12-04,6.7021,6.732,6.6716,6.6943,417190,0
2014-12-05,6.6642,6.6868,6.6414,6.6567,497744,0
2014-12-08,6.6341,6.6414,6.5663,6.5815,523483,0
2014-12-09,6.5587,6.5815,6.5135,6.5815,550349,0
2014-12-10,6.5587,6.5587,6.4608,6.4835,560521,0
2014-12-11,6.482,6.4972,6.4441,6.459,463698,0
2014-12-12,6.4517,6.4517,6.345,6.414,584688,0
2014-12-15,6.4215,6.4441,6.3146,6.3377,545865,0
2014-12-16,6.2769,6.3304,6.2314,6.3002,673228,0
2014-12-17,6.3304,6.5048,6.3226,6.4972,738179,0
2014-12-18,6.5122,6.6641,6.5122,6.6185,674306,0
2014-12-19,6.5958,6.6411,6.5958,6.6033,323039,0
2014-12-22,6.5958,6.5958,6.5048,6.5656,370843,0
2014-12-23,6.5504,6.5807,6.5277,6.573,397745,0
2014-12-24,6.5656,6.5807,6.535,6.5807,175253,0
2014-12-26,6.558,6.6185,6.558,6.6033,274170,0
2014-12-29,6.6033,6.6493,6.5504,6.6411,538775,0
2014-12-30,6.5958,6.6493,6.5656,6.6493,499113,0
2014-12-31,6.6338,6.7476,6.6033,6.7476,1090841,0
2015-01-02,6.7551,6.7551,6.6565,6.7175,336918,0
2015-01-05,6.6944,6.6944,6.6033,6.6411,234422,0
2015-01-06,6.6338,6.6641,6.5807,6.6641,181510,0
2015-01-07,6.6641,6.6716,6.573,6.6411,282934,0
2015-01-08,6.6338,6.7402,6.6033,6.7326,287679,0
2015-01-09,6.7326,6.7402,6.6565,6.7096,259488,0
2015-01-12,6.7005,6.7082,6.6621,6.6928,232870,0
2015-01-13,6.7158,6.7314,6.6621,6.7314,211356,0
2015-01-14,6.6544,6.6928,6.647,6.6928,244665,0
2015-01-15,6.6928,6.6928,6.6393,6.6699,131607,0
2015-01-16,6.6699,6.7314,6.6699,6.7314,276711,0
2015-01-20,6.7233,6.7314,6.6544,6.6928,191255,0
2015-01-21,6.6928,6.7158,6.647,6.6699,183368,0
2015-01-22,6.6928,6.7082,6.647,6.6928,340778,0
2015-01-23,6.6928,6.7387,6.6851,6.7387,121728,0
2015-01-26,6.7314,6.7314,6.6928,6.6928,255380,0
2015-01-27,6.6544,6.6851,6.6544,6.6851,213493,0
2015-01-28,6.6851,6.6928,6.6393,6.6544,425342,0
2015-01-29,6.6699,6.6928,6.6544,6.6928,206757,0
2015-01-30,6.6775,6.6928,6.6544,6.6544,244674,0
2015-02-02,6.6851,6.6928,6.647,6.6928,406222,0
2015-02-03,6.6928,6.7314,6.6699,6.7314,252916,0
2015-02-04,6.7158,6.7694,6.6928,6.7694,219659,0
2015-02-05,6.7767,6.7846,6.7387,6.7539,176279,0
2015-02-06,6.7694,6.7767,6.7005,6.7464,199157,0
2015-02-09,6.7387,6.7925,6.7387,6.7925,305022,0
2015-02-10,6.7925,6.7998,6.7694,6.7998,100140,0
2015-02-11,6.7753,6.7983,6.7674,6.7907,182561,0
2015-02-12,6.8214,6.8291,6.7983,6.7983,277509,0
2015-02-13,6.8291,6.837,6.7833,6.8291,189768,0
2015-02-17,6.8061,6.8291,6.7674,6.7983,193856,0
2015-02-18,6.7833,6.8214,6.7674,6.8214,241436,0
2015-02-19,6.8138,6.8214,6.7907,6.8214,265181,0
2015-02-20,6.7983,6.8214,6.7983,6.8214,160424,0
2015-02-23,6.8214,6.8597,6.8138,6.8138,182243,0
2015-02-24,6.8214,6.8907,6.8214,6.8907,330067,0
2015-02-25,6.8758,6.9294,6.8758,6.9294,345008,0
2015-02-26,6.9294,6.9369,6.9063,6.9294,238863,0
2015-02-27,6.9063,6.9525,6.9063,6.9525,211322,0
2015-03-02,6.9603,6.991,6.9448,6.9834,278156,0
2015-03-03,6.9834,6.9988,6.9448,6.9756,450313,0
2015-03-04,6.9756,7.0066,6.9756,6.991,291389,0
2015-03-05,6.9834,6.991,6.9756,6.991,202781,0
2015-03-06,6.9756,6.9834,6.9063,6.9756,591598,0
2015-03-09,6.9603,6.991,6.9369,6.9679,392193,0
2015-03-10,6.9369,6.9525,6.9063,6.9448,328491,0
2015-03-11,6.9525,6.9756,6.9369,6.9756,346009,0
2015-03-12,6.9897,6.9897,6.9276,6.9663,394658,0
2015-03-13,6.9818,7.0362,6.9352,6.9663,319072,0
2015-03-16,6.9586,6.9897,6.9586,6.9897,332721,0
2015-03-17,6.9663,6.9742,6.8809,6.9198,369679,0
2015-03-18,6.8809,6.912,6.8576,6.912,180268,0
2015-03-19,6.8886,6.8966,6.8343,6.8809,211428,0
2015-03-20,6.8656,6.8966,6.8576,6.8731,214903,0
2015-03-23,6.8656,6.912,6.8496,6.8496,244520,0
2015-03-24,6.8656,6.8966,6.8656,6.8731,75195,0
2015-03-25,6.8656,6.8966,6.8656,6.8656,211040,0
2015-03-26,6.8656,6.8809,6.8343,6.8809,263447,0
2015-03-27,6.8656,6.8886,6.8656,6.8731,143700,0
2015-03-30,6.8886,6.8886,6.8576,6.8656,263963,0
2015-03-31,6.8496,6.8656,6.8343,6.8343,712438,0
2015-04-01,6.8422,6.8886,6.8343,6.8809,198167,0
2015-04-02,6.8809,6.9043,6.8731,6.9043,196488,0
2015-04-06,6.8966,6.9352,6.8966,6.9352,241687,0
2015-04-07,6.9431,6.9431,6.9198,6.9276,147798,0
2015-04-08,6.9276,6.9818,6.9276,6.9818,179622,0
2015-04-09,6.9897,6.9975,6.9198,6.9586,473054,0
2015-04-10,6.9586,6.9742,6.9352,6.9742,214257,0
2015-04-13,6.9804,6.9804,6.949,6.949,121014,0
2015-04-14,6.9648,6.9804,6.949,6.9804,120758,0
2015-04-15,6.9724,6.9804,6.949,6.9564,191319,0
2015-04-16,6.9564,6.9804,6.9413,6.9804,129387,0
2015-04-17,6.9648,6.9648,6.9177,6.9648,196538,0
2015-04-20,6.9648,6.9804,6.91,6.9336,682507,0
2015-04-21,6.9336,6.9648,6.9256,6.9648,131574,0
2015-04-22,6.9648,6.996,6.9564,6.996,182025,0
2015-04-23,6.996,7.0196,6.9804,7.0196,217366,0
2015-04-24,7.0116,7.0272,6.9883,7.0196,168094,0
2015-04-27,7.0116,7.0272,6.949,6.949,211999,0
2015-04-28,6.9648,7.0039,6.9648,7.0039,155272,0
2015-04-29,6.996,7.0116,6.9804,6.9883,122040,0
2015-04-30,6.996,7.0039,6.949,6.9883,174427,0
2015-05-01,6.996,7.0039,6.949,6.9883,265412,0
2015-05-04,6.9648,7.0039,6.949,6.949,311803,0
2015-05-05,6.9648,6.9648,6.9177,6.9256,213403,0
2015-05-06,6.9336,6.9413,6.9021,6.9256,262290,0
2015-05-07,6.9256,6.9256,6.8944,6.9256,229830,0
2015-05-08,6.9413,6.949,6.91,6.9413,189636,0
2015-05-11,6.924,6.9791,6.924,6.9557,293560,0
2015-05-12,6.908,6.924,6.8607,6.924,385085,0
2015-05-13,6.9395,6.9476,6.8922,6.9476,200057,0
2015-05-14,6.9476,6.9712,6.9319,6.9712,94470,0
2015-05-15,6.9557,6.9633,6.924,6.9633,215633,0
2015-05-18,6.9557,6.9557,6.9002,6.9395,142054,0
2015-05-19,6.916,6.9395,6.908,6.9395,129457,0
2015-05-20,6.924,6.924,6.8846,6.9002,205445,0
2015-05-21,6.908,6.916,6.8922,6.908,137079,0
2015-05-22,6.9002,6.9002,6.8769,6.9002,194521,0
2015-05-26,6.8769,6.9002,6.8687,6.9002,183152,0
2015-05-27,6.9002,6.9319,6.8922,6.9319,273648,0
2015-05-28,6.9319,6.9319,6.916,6.924,205961,0
2015-05-29,6.916,6.9395,6.9002,6.9002,204285,0
2015-06-01,6.9319,6.9319,6.908,6.908,288780,0
2015-06-02,6.9002,6.9633,6.8922,6.908,409491,0
2015-06-03,6.9319,6.9476,6.908,6.9319,238901,0
2015-06-04,6.916,6.916,6.8687,6.9002,188690,0
2015-06-05,6.8687,6.8922,6.8292,6.8607,252346,0
2015-06-08,6.8607,6.8769,6.8371,6.8687,124143,0
2015-06-09,6.8371,6.8532,6.7662,6.7897,237125,0
2015-06-10,6.7743,6.8292,6.7662,6.8292,175029,0
2015-06-11,6.8277,6.8277,6.7482,6.7799,203471,0
2015-06-12,6.7799,6.7958,6.7561,6.7642,202053,0
2015-06-15,6.7482,6.7719,6.7242,6.7242,246467,0
2015-06-16,6.7166,6.7642,6.6769,6.7642,169971,0
2015-06-17,6.7799,6.7799,6.7323,6.7642,159404,0
2015-06-18,6.7404,6.7878,6.7242,6.7878,247600,0
2015-06-19,6.7958,6.8118,6.7642,6.8118,208470,0
2015-06-22,6.7958,6.8357,6.7878,6.8357,260931,0
2015-06-23,6.8198,6.8675,6.7958,6.8592,298098,0
2015-06-24,6.8357,6.8514,6.7719,6.7799,117761,0
2015-06-25,6.7799,6.7958,6.6927,6.7166,237784,0
2015-06-26,6.6927,6.7166,6.6053,6.621,373786,0
2015-06-29,6.6129,6.6129,6.5333,6.5333,388376,0
2015-06-30,6.5497,6.6053,6.5497,6.5733,327939,0
2015-07-01,6.637,6.6769,6.637,6.6609,206959,0
2015-07-02,6.6609,6.7642,6.6609,6.7642,189348,0
2015-07-06,6.7242,6.7561,6.7004,6.7404,181922,0
2015-07-07,6.7242,6.7404,6.6448,6.7242,185571,0
2015-07-08,6.6609,6.6927,6.6448,6.6927,227091,0
2015-07-09,6.7004,6.7404,6.6769,6.7166,209473,0
2015-07-10,6.7242,6.7404,6.7085,6.7242,104426,0
2015-07-13,6.7226,6.7226,6.6748,6.7147,245734,0
2015-07-14,6.6826,6.6988,6.6347,6.6425,162890,0
2015-07-15,6.6588,6.6826,6.6425,6.6748,176870,0
2015-07-16,6.6667,6.7147,6.6588,6.7147,166485,0
2015-07-17,6.6907,6.6988,6.6425,6.6826,212159,0
2015-07-20,6.6748,6.6748,6.6025,6.6025,199805,0
2015-07-21,6.6025,6.6265,6.5625,6.5864,172723,0
2015-07-22,6.5864,6.5864,6.4986,6.5385,401359,0
2015-07-23,6.5222,6.5222,6.4741,6.5066,288911,0
2015-07-24,6.4823,6.4902,6.4022,6.4423,302140,0
2015-07-27,6.4022,6.4503,6.362,6.3864,318990,0
2015-07-28,6.3864,6.4342,6.3703,6.4022,232754,0
2015-07-29,6.3864,6.4663,6.3864,6.4663,175845,0
2015-07-30,6.4342,6.4986,6.4342,6.4663,127298,0
2015-07-31,6.4741,6.5144,6.4585,6.4986,235126,0
2015-08-03,6.5144,6.5385,6.4823,6.5385,289364,0
2015-08-04,6.5066,6.5464,6.4902,6.5464,208919,0
2015-08-05,6.5385,6.5464,6.5066,6.5222,139276,0
2015-08-06,6.4986,6.5066,6.4585,6.4823,150685,0
2015-08-07,6.4585,6.4585,6.418,6.4263,150137,0
2015-08-10,6.4423,6.4423,6.4103,6.418,277431,0
2015-08-11,6.4103,6.4263,6.3542,6.4263,253010,0
2015-08-12,6.3864,6.4022,6.29,6.4022,343448,0
2015-08-13,6.3763,6.4733,6.3441,6.4653,563379,0
2015-08-14,6.4411,6.4653,6.3845,6.4167,563131,0
2015-08-17,6.4329,6.4329,6.3441,6.3602,289050,0
2015-08-18,6.3763,6.4167,6.3441,6.3845,323079,0
2015-08-19,6.3357,6.425,6.3357,6.4085,603104,0
2015-08-20,6.3602,6.3845,6.328,6.328,261210,0
2015-08-21,6.328,6.328,6.239,6.2873,296602,0
2015-08-24,6.021,6.1906,5.6652,6.1096,507210,0
2015-08-25,6.1501,6.2307,6.1501,6.1581,267275,0
2015-08-26,6.1986,6.2307,6.1661,6.2226,241414,0
2015-08-27,6.2472,6.3684,6.2307,6.3441,536279,0
2015-08-28,6.3034,6.328,6.2553,6.2631,291525,0
2015-08-31,6.2553,6.2873,6.2307,6.2307,315530,0
2015-09-01,6.1501,6.2553,6.1179,6.2472,325555,0
2015-09-02,6.2472,6.3034,6.2149,6.3034,284968,0
2015-09-03,6.2714,6.3034,6.2631,6.3034,149353,0
2015-09-04,6.2472,6.3034,6.2472,6.2794,87357,0
2015-09-08,6.2873,6.328,6.2873,6.328,194147,0
2015-09-09,6.328,6.3357,6.2472,6.2873,299075,0
2015-09-10,6.2714,6.3441,6.2631,6.3357,168485,0
2015-09-11,6.3181,6.3427,6.3018,6.3181,105738,0
2015-09-14,6.3261,6.3589,6.2934,6.2934,228033,0
2015-09-15,6.3181,6.3261,6.2692,6.3018,282007,0
2015-09-16,6.3018,6.3018,6.2446,6.2692,299550,0
2015-09-17,6.2529,6.3181,6.2122,6.31,214351,0
2015-09-18,6.2857,6.3261,6.2772,6.3181,189026,0
2015-09-21,6.2934,6.3341,6.2857,6.3018,207549,0
2015-09-22,6.2609,6.31,6.2446,6.3018,161182,0
2015-09-23,6.3018,6.3261,6.2692,6.3018,275600,0
2015-09-24,6.2934,6.2934,6.2609,6.2934,626723,0
2015-09-25,6.2934,6.2934,6.2364,6.2364,93225,0
2015-09-28,6.2446,6.2446,6.1306,6.1634,202070,0
2015-09-29,6.1306,6.1469,6.041,6.1224,303227,0
2015-09-30,6.1141,6.1791,5.9429,6.1714,473610,0
2015-10-01,6.1384,6.1634,6.0817,6.1306,231097,0
2015-10-02,6.0898,6.1306,6.041,6.1141,241160,0
2015-10-05,6.1224,6.1956,6.1141,6.1714,308213,0
2015-10-06,6.1634,6.1956,6.1552,6.1956,135178,0
2015-10-07,6.2039,6.2692,6.1384,6.2692,413398,0
2015-10-08,6.2285,6.4075,6.2199,6.4075,334631,0
2015-10-09,6.3996,6.4403,6.3833,6.4158,288016,0
2015-10-12,6.4158,6.4158,6.3589,6.3671,157659,0
2015-10-13,6.3817,6.3817,6.3323,6.3323,290008,0
2015-10-14,6.3487,6.357,6.2998,6.2998,247209,0
2015-10-15,6.2998,6.357,6.2998,6.3079,236262,0
2015-10-16,6.3408,6.3982,6.3158,6.3982,165130,0
2015-10-19,6.3817,6.4229,6.3817,6.4147,277922,0
2015-10-20,6.3982,6.431,6.3982,6.431,239302,0
2015-10-21,6.4395,6.4476,6.3652,6.3817,289766,0
2015-10-22,6.4229,6.4476,6.4065,6.4065,257784,0
2015-10-23,6.431,6.5544,6.431,6.464,418050,0
2015-10-26,6.5132,6.5299,6.4805,6.4805,303386,0
2015-10-27,6.5132,6.5132,6.4476,6.4476,190422,0
2015-10-28,6.4476,6.5052,6.4476,6.4805,122935,0
2015-10-29,6.4969,6.5215,6.4723,6.4969,109924,0
2015-10-30,6.4969,6.5381,6.4805,6.4805,173761,0
2015-11-02,6.5299,6.5381,6.4805,6.5215,214162,0
2015-11-03,6.5132,6.5299,6.5052,6.5052,191345,0
2015-11-04,6.5132,6.5381,6.4886,6.5052,144563,0
2015-11-05,6.4969,6.5381,6.4886,6.5299,177290,0
2015-11-06,6.4969,6.5215,6.4229,6.431,271771,0
2015-11-09,6.4229,6.4723,6.3408,6.3652,218245,0
2015-11-10,6.3652,6.3896,6.3323,6.3652,128649,0
2015-11-11,6.3487,6.357,6.3079,6.3079,113938,0
2015-11-12,6.2979,6.3311,6.2644,6.2644,114131,0
2015-11-13,6.2313,6.2728,6.215,6.2478,143417,0
2015-11-16,6.223,6.2478,6.1649,6.2478,184875,0
2015-11-17,6.223,6.2478,6.215,6.223,213442,0
2015-11-18,6.223,6.2564,6.215,6.2564,171741,0
2015-11-19,6.2397,6.2397,6.1899,6.2064,179089,0
2015-11-20,6.1899,6.223,6.1899,6.223,251762,0
2015-11-23,6.2397,6.2397,6.1816,6.1982,298645,0
2015-11-24,6.1566,6.1816,6.1484,6.1816,194799,0
2015-11-25,6.1982,6.223,6.1816,6.223,185116,0
2015-11-27,6.1982,6.223,6.1649,6.223,93161,0
2015-11-30,6.1982,6.215,6.14,6.14,193310,0
2015-12-01,6.1982,6.223,6.1735,6.215,263877,0
2015-12-02,6.1899,6.2728,6.1816,6.2728,282523,0
2015-12-03,6.2644,6.2644,6.1982,6.2064,94026,0
2015-12-04,6.1899,6.223,6.1735,6.1816,138595,0
2015-12-07,6.1816,6.1899,6.1235,6.14,247064,0
2015-12-08,6.1321,6.1321,6.0821,6.1321,253817,0
2015-12-09,6.1649,6.1649,6.0569,6.0905,191021,0
2015-12-10,6.0905,6.1982,6.0654,6.1235,462552,0
2015-12-11,6.1133,6.1221,5.9629,5.9629,368256,0
2015-12-14,5.9211,5.9376,5.8204,5.8623,644705,0
2015-12-15,5.8874,6.0298,5.8874,5.9878,440377,0
2015-12-16,6.0128,6.1639,5.9629,6.1384,389749,0
2015-12-17,6.1133,6.1803,6.0716,6.1803,469157,0
2015-12-18,6.1803,6.2391,6.147,6.2391,443363,0
2015-12-21,6.2391,6.256,6.1888,6.2222,777349,0
2015-12-22,6.1972,6.2141,6.1803,6.1972,460766,0
2015-12-23,6.2476,6.281,6.1721,6.2307,424374,0
2015-12-24,6.2307,6.2633,6.1972,6.2476,195181,0
2015-12-28,6.2055,6.2307,6.1555,6.1721,384217,0
2015-12-29,6.1639,6.1972,6.1639,6.1888,376111,0
2015-12-30,6.1721,6.1888,6.1555,6.1721,180842,0
2015-12-31,6.1888,6.2725,6.1888,6.2391,553693,0
2016-01-04,6.2055,6.281,6.1384,6.281,788064,0
2016-01-05,6.264,6.3982,6.2307,6.3815,1036021,0
2016-01-06,6.3313,6.3895,6.3059,6.3059,739953,0
2016-01-07,6.281,6.3144,6.1888,6.2307,500792,0
2016-01-08,6.2141,6.2307,6.1888,6.2055,226866,0
2016-01-11,6.1972,6.2307,6.1555,6.1803,255102,0
2016-01-12,6.1721,6.1888,6.1384,6.1384,243963,0
2016-01-13,6.1384,6.1721,5.9878,5.9878,393444,0
2016-01-14,5.969,6.0368,5.9186,6.0285,352811,0
2016-01-15,5.8764,5.9438,5.7833,5.8593,377081,0
2016-01-19,5.8933,5.8933,5.7747,5.8002,315434,0
2016-01-20,5.7409,5.7666,5.6649,5.7242,544794,0
2016-01-21,5.699,5.7577,5.6564,5.6734,375580,0
2016-01-22,5.7494,5.8593,5.7411,5.8593,281611,0
2016-01-25,5.8338,5.8677,5.7918,5.7918,255601,0
2016-01-26,5.8171,5.9186,5.8171,5.8848,193234,0
2016-01-27,5.8593,5.9438,5.8593,5.8848,334361,0
2016-01-28,5.9186,5.9778,5.9186,5.969,174060,0
2016-01-29,5.9778,6.0368,5.9778,5.9863,260733,0
2016-02-01,5.9863,6.0031,5.9607,6.0031,224468,0
2016-02-02,5.9438,6.0113,5.9186,5.9863,240206,0
2016-02-03,6.0708,6.0708,5.9524,5.9947,255479,0
2016-02-04,5.969,6.0031,5.9438,6.0031,103327,0
2016-02-05,5.969,5.969,5.9356,5.969,89423,0
2016-02-08,5.8933,5.9186,5.8002,5.8424,291475,0
2016-02-09,5.7918,5.8002,5.7242,5.7666,208945,0
2016-02-10,5.7494,5.7918,5.7324,5.7577,275601,0
2016-02-11,5.7047,5.7392,5.6793,5.688,362826,0
2016-02-12,5.6965,5.7392,5.6793,5.7047,118263,0
2016-02-16,5.7221,5.7649,5.6965,5.7649,337566,0
2016-02-17,5.7903,5.8331,5.7818,5.8331,178489,0
2016-02-18,5.8504,5.8929,5.8074,5.8671,198807,0
2016-02-19,5.8504,5.8929,5.8331,5.8504,107058,0
2016-02-22,5.901,5.9268,5.8844,5.9185,162319,0
2016-02-23,5.9185,5.9185,5.88,5.8844,97181,0
2016-02-24,5.8504,5.9185,5.8416,5.901,96049,0
2016-02-25,5.8844,5.9527,5.8759,5.9357,146491,0
2016-02-26,5.944,5.9611,5.9357,5.9611,90927,0
2016-02-29,5.944,6.1064,5.944,6.1064,468019,0
2016-03-01,6.1404,6.1489,6.0464,6.1322,250189,0
2016-03-02,6.1489,6.1749,6.0892,6.0978,328094,0
2016-03-03,6.0978,6.166,6.0978,6.1574,130254,0
2016-03-04,6.1749,6.2771,6.1574,6.2174,264244,0
2016-03-07,6.2343,6.3199,6.2197,6.3199,387823,0
2016-03-08,6.3199,6.3199,6.2859,6.3026,97875,0
2016-03-09,6.3026,6.3284,6.2859,6.2941,173903,0
2016-03-10,6.3115,6.3624,6.3026,6.3199,223872,0
2016-03-11,6.3351,6.413,6.3351,6.3785,212724,0
2016-03-14,6.3611,6.4648,6.3527,6.4301,308555,0
2016-03-15,6.3958,6.413,6.3351,6.37,183650,0
2016-03-16,6.3527,6.4648,6.3527,6.4559,327223,0
2016-03-17,6.4474,6.4733,6.4216,6.4559,281991,0
2016-03-18,6.4819,6.6284,6.4819,6.5682,320002,0
2016-03-21,6.5682,6.5941,6.5423,6.5423,156575,0
2016-03-22,6.5333,6.5682,6.5333,6.5508,192915,0
2016-03-23,6.5333,6.5508,6.5077,6.5333,248672,0
2016-03-24,6.5164,6.5164,6.4301,6.4648,199239,0
2016-03-28,6.4648,6.4648,6.3785,6.3785,236243,0
2016-03-29,6.3871,6.4207,6.37,6.4041,322083,0
2016-03-30,6.4301,6.4648,6.413,6.4388,154434,0
2016-03-31,6.4388,6.5333,6.438,6.5249,352274,0
2016-04-01,6.5164,6.5164,6.4819,6.5077,173453,0
2016-04-04,6.4993,6.5164,6.4474,6.4474,221837,0
2016-04-05,6.4301,6.4301,6.3785,6.4041,182431,0
2016-04-06,6.4388,6.5077,6.4041,6.5077,163886,0
2016-04-07,6.4903,6.5077,6.4474,6.4903,263743,0
2016-04-08,6.5164,6.5333,6.4903,6.5077,270798,0
2016-04-11,6.5409,6.5754,6.5147,6.5496,189981,0
2016-04-12,6.5754,6.5754,6.4973,6.5319,387616,0
2016-04-13,6.5668,6.5932,6.5496,6.5668,179701,0
2016-04-14,6.5843,6.5932,6.5409,6.5582,225915,0
2016-04-15,6.5496,6.5754,6.5409,6.5582,141228,0
2016-04-18,6.5582,6.6015,6.5496,6.6015,148747,0
2016-04-19,6.6015,6.6712,6.5952,6.6712,308841,0
2016-04-20,6.6712,6.6973,6.6538,6.6712,153828,0
2016-04-21,6.6973,6.6973,6.6538,6.6626,245941,0
2016-04-22,6.6798,6.7059,6.6626,6.7059,114309,0
2016-04-25,6.6888,6.7059,6.6538,6.6798,257207,0
2016-04-26,6.6973,6.7148,6.6452,6.6973,231827,0
2016-04-27,6.6888,6.7756,6.6798,6.7756,163136,0
2016-04-28,6.7583,6.8018,6.7322,6.7756,287588,0
2016-04-29,6.7668,6.7843,6.7148,6.7494,277479,0
2016-05-02,6.7668,6.7784,6.7234,6.7494,232784,0
2016-05-03,6.6973,6.7409,6.6973,6.7409,287484,0
2016-05-04,6.7322,6.7322,6.6712,6.7059,173519,0
2016-05-05,6.6973,6.7322,6.6887,6.7059,226896,0
2016-05-06,6.6798,6.7234,6.6798,6.6973,154786,0
2016-05-09,6.6888,6.7059,6.6798,6.6973,202993,0
2016-05-10,6.6798,6.7756,6.6798,6.7756,211842,0
2016-05-11,6.7494,6.7668,6.6973,6.7234,310886,0
2016-05-12,6.7479,6.7832,6.6689,6.7392,334696,0
2016-05-13,6.7216,6.7479,6.7043,6.7216,264323,0
2016-05-16,6.7129,6.7568,6.7129,6.7568,197877,0
2016-05-17,6.7568,6.7744,6.7392,6.7479,211492,0
2016-05-18,6.7568,6.7744,6.7392,6.7744,185039,0
2016-05-19,6.7568,6.7653,6.6866,6.7043,165772,0
2016-05-20,6.7306,6.7744,6.7236,6.7744,91895,0
2016-05-23,6.7744,6.805,6.7744,6.792,172958,0
2016-05-24,6.8269,6.8269,6.7832,6.7832,161184,0
2016-05-25,6.8095,6.8358,6.8095,6.8269,256970,0
2016-05-26,6.8358,6.8535,6.8095,6.8269,214841,0
2016-05-27,6.8447,6.8707,6.8366,6.8447,148475,0
2016-05-31,6.8707,6.8795,6.8447,6.8447,215605,0
2016-06-01,6.8622,6.906,6.8535,6.8972,220545,0
2016-06-02,6.9147,6.9323,6.8885,6.9234,547958,0
2016-06-03,6.9147,6.9454,6.906,6.9411,149257,0
2016-06-06,6.9674,7.0138,6.9499,6.9936,221362,0
2016-06-07,7.0113,7.0375,6.9936,7.0025,253767,0
2016-06-08,7.0202,7.0462,7.0025,7.0375,243951,0
2016-06-09,7.055,7.055,7.0202,7.0202,287649,0
2016-06-10,7.0289,7.0375,7.0202,7.0289,155939,0
2016-06-13,7.0447,7.0538,7.0094,7.0094,167448,0
2016-06-14,7.0005,7.0358,6.9517,6.9739,203027,0
2016-06-15,7.0005,7.0211,6.9562,6.9651,195462,0
2016-06-16,6.9475,6.9562,6.8942,6.9386,211778,0
2016-06-17,6.9562,6.9828,6.9475,6.9828,192290,0
2016-06-20,6.9828,7.0182,6.9651,6.9739,160280,0
2016-06-21,6.9828,7.0094,6.9739,6.9828,454373,0
2016-06-22,7.0005,7.0094,6.9651,6.9828,169882,0
2016-06-23,7.0447,7.0447,7.0005,7.0269,432199,0
2016-06-24,6.9386,6.9916,6.8856,6.912,615473,0
2016-06-27,6.9032,6.912,6.797,6.797,448480,0
2016-06-28,6.8677,6.9296,6.8324,6.85,386942,0
2016-06-29,6.8677,6.9386,6.8677,6.8942,465959,0
2016-06-30,6.9386,6.9916,6.9296,6.9916,332371,0
2016-07-01,7.0094,7.0358,6.9662,7.0182,339174,0
2016-07-05,7.0269,7.0447,6.9828,7.0005,395940,0
2016-07-06,7.0094,7.0447,6.9916,7.0269,211411,0
2016-07-07,7.0625,7.1154,7.0538,7.0979,605851,0
2016-07-08,7.1068,7.1511,7.1068,7.1245,590407,0
2016-07-11,7.1673,7.203,7.1495,7.1763,242230,0
2016-07-12,7.2117,7.2655,7.203,7.2655,389221,0
2016-07-13,7.2922,7.3102,7.252,7.2831,406440,0
2016-07-14,7.3368,7.3546,7.2832,7.3277,417174,0
2016-07-15,7.3458,7.3636,7.3102,7.3368,355613,0
2016-07-18,7.3546,7.3636,7.3191,7.3546,210956,0
2016-07-19,7.3636,7.3725,7.3102,7.3144,193990,0
2016-07-20,7.3458,7.3992,7.3277,7.3992,369139,0
2016-07-21,7.426,7.426,7.3815,7.4173,366166,0
2016-07-22,7.426,7.4349,7.4081,7.4349,226441,0
2016-07-25,7.444,7.4529,7.3904,7.4081,154798,0
2016-07-26,7.4173,7.4173,7.3277,7.3859,321738,0
2016-07-27,7.4173,7.4173,7.3458,7.3636,347799,0
2016-07-28,7.3725,7.3904,7.3458,7.3904,283832,0
2016-07-29,7.3992,7.5065,7.3725,7.5065,226010,0
2016-08-01,7.4618,7.4707,7.3725,7.4173,433548,0
2016-08-02,7.3815,7.4173,7.3073,7.3102,389034,0
2016-08-03,7.3012,7.3458,7.3012,7.3458,174652,0
2016-08-04,7.3368,7.3636,7.3277,7.3368,171425,0
2016-08-05,7.3458,7.3815,7.3458,7.3725,205346,0
2016-08-08,7.3815,7.3904,7.3458,7.3725,261315,0
2016-08-09,7.3725,7.3958,7.3636,7.3904,324412,0
2016-08-10,7.3904,7.4081,7.3904,7.4081,327856,0
2016-08-11,7.4424,7.4451,7.4156,7.4424,102710,0
2016-08-12,7.4516,7.5054,7.4424,7.4516,305342,0
2016-08-15,7.4516,7.4783,7.4334,7.4516,163093,0
2016-08-16,7.4694,7.4694,7.4342,7.4694,159351,0
2016-08-17,7.4875,7.5101,7.4694,7.4783,155411,0
2016-08-18,7.4966,7.5144,7.4783,7.5144,119660,0
2016-08-19,7.5144,7.5504,7.5054,7.5504,162535,0
2016-08-22,7.5324,7.5324,7.4875,7.5054,192881,0
2016-08-23,7.5233,7.5954,7.5233,7.5595,246687,0
2016-08-24,7.5865,7.5932,7.5144,7.5324,118980,0
2016-08-25,7.5504,7.5772,7.5144,7.5324,175625,0
2016-08-26,7.5144,7.5865,7.5054,7.5504,236288,0
2016-08-29,7.5954,7.6135,7.5685,7.5685,255941,0
2016-08-30,7.5954,7.5954,7.5685,7.5685,131004,0
2016-08-31,7.5685,7.6313,7.5685,7.5865,163547,0
2016-09-01,7.6135,7.6405,7.5504,7.5595,196422,0
2016-09-02,7.5595,7.6135,7.5595,7.5685,379794,0
2016-09-06,7.6044,7.6223,7.5772,7.5954,204865,0
2016-09-07,7.6135,7.6494,7.6123,7.6494,187667,0
2016-09-08,7.6494,7.6651,7.6313,7.6494,174663,0
2016-09-09,7.6313,7.6405,7.4845,7.5054,341757,0
2016-09-12,7.5036,7.5489,7.4672,7.5309,331441,0
2016-09-13,7.4856,7.5218,7.3222,7.3585,579337,0
2016-09-14,7.3401,7.3991,7.3129,7.3675,501837,0
2016-09-15,7.3675,7.4218,7.3675,7.4039,183707,0
2016-09-16,7.4128,7.4128,7.3766,7.3856,120316,0
2016-09-19,7.4039,7.4309,7.3766,7.3766,147965,0
2016-09-20,7.4128,7.4583,7.4039,7.4583,100990,0
2016-09-21,7.4856,7.5309,7.4402,7.5309,340379,0
2016-09-22,7.5671,7.5944,7.5126,7.5671,199740,0
2016-09-23,7.5671,7.5944,7.5126,7.5761,166861,0
2016-09-26,7.5581,7.5671,7.5036,7.5309,300142,0
2016-09-27,7.5309,7.5489,7.5126,7.5218,192891,0
2016-09-28,7.5309,7.5671,7.5309,7.5671,146830,0
2016-09-29,7.5671,7.6214,7.54,7.5761,161029,0
2016-09-30,7.5852,7.6125,7.5761,7.5852,242086,0
2016-10-03,7.5671,7.64,7.5671,7.6305,222465,0
2016-10-04,7.6034,7.6125,7.5852,7.6034,269364,0
2016-10-05,7.6034,7.6125,7.5852,7.5852,181061,0
2016-10-06,7.5944,7.5944,7.5309,7.5489,212025,0
2016-10-07,7.5671,7.5671,7.5218,7.5218,152050,0
2016-10-10,7.5218,7.5852,7.5218,7.5671,149600,0
2016-10-11,7.5489,7.5671,7.5309,7.5581,295345,0
2016-10-12,7.5581,7.576,7.5489,7.5489,207222,0
2016-10-13,7.5013,7.5471,7.4648,7.4648,370688,0
2016-10-14,7.4832,7.5653,7.4832,7.5013,212563,0
2016-10-17,7.4922,7.5012,7.4099,7.4465,375784,0
2016-10-18,7.4465,7.474,7.4284,7.4465,354718,0
2016-10-19,7.474,7.5745,7.474,7.5745,209082,0
2016-10-20,7.5379,7.55,7.5197,7.5288,62790,0
2016-10-21,7.5013,7.5563,7.5013,7.5563,144787,0
2016-10-24,7.5379,7.5839,7.5379,7.5745,80260,0
2016-10-25,7.5563,7.5929,7.5471,7.5929,146199,0
2016-10-26,7.5929,7.6021,7.5563,7.5745,183185,0
2016-10-27,7.5839,7.5929,7.5379,7.5471,142144,0
2016-10-28,7.5563,7.5563,7.5107,7.5197,106827,0
2016-10-31,7.5379,7.5379,7.474,7.474,273389,0
2016-11-01,7.5107,7.5197,7.3961,7.4375,287979,0
2016-11-02,7.3642,7.3917,7.346,7.355,309124,0
2016-11-03,7.355,7.3733,7.2727,7.3093,323212,0
2016-11-04,7.2635,7.2911,7.2543,7.2635,247005,0
2016-11-07,7.3002,7.3367,7.2955,7.3093,369780,0
2016-11-08,7.3185,7.3275,7.2911,7.2911,305883,0
2016-11-09,7.1994,7.2632,7.1358,7.2453,421805,0
2016-11-10,7.236,7.2453,7.1262,7.163,624915,0
2016-11-11,7.1082,7.1291,7.0623,7.0897,392453,0
2016-11-14,7.0233,7.1148,6.9679,7.0788,429472,0
2016-11-15,7.051,7.291,7.0233,7.2634,387998,0
2016-11-16,7.2634,7.2634,7.231,7.2448,183654,0
2016-11-17,7.2816,7.3094,7.2634,7.2725,194147,0
2016-11-18,7.291,7.291,7.2816,7.291,127939,0
2016-11-21,7.3277,7.3832,7.3094,7.3832,155296,0
2016-11-22,7.3925,7.4477,7.3833,7.4387,210504,0
2016-11-23,7.4295,7.4661,7.4018,7.4661,198551,0
2016-11-25,7.4478,7.5125,7.4478,7.4756,152194,0
2016-11-28,7.4756,7.5493,7.4756,7.5217,213910,0
2016-11-29,7.494,7.5125,7.4756,7.5032,164039,0
2016-11-30,7.5402,7.5493,7.4756,7.4756,421152,0
2016-12-01,7.494,7.5032,7.3925,7.42,221759,0
2016-12-02,7.4387,7.5309,7.42,7.5309,283559,0
2016-12-05,7.5493,7.5493,7.5032,7.5402,162122,0
2016-12-06,7.5217,7.5955,7.494,7.5955,336009,0
2016-12-07,7.614,7.6322,7.5863,7.6322,215964,0
2016-12-08,7.614,7.6232,7.5679,7.6232,232320,0
2016-12-09,7.6232,7.6693,7.614,7.66,189995,0
2016-12-12,7.6861,7.714,7.6375,7.6677,232368,0
2016-12-13,7.6581,7.7047,7.6489,7.6489,323203,0
2016-12-14,7.6399,7.6861,7.6119,7.6581,230209,0
2016-12-15,7.6302,7.6677,7.6302,7.6677,315043,0
2016-12-16,7.6489,7.6861,7.6489,7.6677,174837,0
2016-12-19,7.6581,7.7047,7.6581,7.7047,239247,0
2016-12-20,7.6861,7.714,7.6768,7.7047,272770,0
2016-12-21,7.6768,7.7047,7.6677,7.7047,185417,0
2016-12-22,7.714,7.7327,7.6768,7.714,219822,0
2016-12-23,7.7327,7.7327,7.6963,7.7327,156952,0
2016-12-27,7.7327,7.7605,7.6957,7.7235,238986,0
2016-12-28,7.742,7.8258,7.742,7.8258,312165,0
2016-12-29,7.8258,7.877,7.8163,7.8537,583972,0
2016-12-30,7.8351,7.8909,7.8351,7.8909,415984,0
2017-01-03,7.8909,7.928,7.7978,7.863,655497,0
2017-01-04,7.9001,7.956,7.8815,7.956,527095,0
2017-01-05,7.8723,7.9468,7.8163,7.8909,629948,0
2017-01-06,7.9001,7.9094,7.8259,7.9001,289944,0
2017-01-09,7.928,7.9468,7.8443,7.8443,402310,0
2017-01-10,7.8815,7.9094,7.863,7.9094,219122,0
2017-01-11,7.928,7.9373,7.9094,7.9373,317734,0
2017-01-12,7.9167,7.9543,7.9073,7.9167,282819,0
2017-01-13,7.9543,7.9543,7.9167,7.9262,263733,0
2017-01-17,7.9262,7.9684,7.9167,7.9355,331354,0
2017-01-18,7.9636,8.0012,7.9262,7.9262,151904,0
2017-01-19,7.9262,7.945,7.8981,7.8981,278873,0
2017-01-20,7.8981,7.9279,7.8886,7.8886,233252,0
2017-01-23,7.9073,7.9355,7.8886,7.9167,169845,0
2017-01-24,7.945,7.9825,7.9355,7.9731,334059,0
2017-01-25,8.0106,8.0106,7.9871,7.9918,346680,0
2017-01-26,7.9918,8.0199,7.9731,7.9731,239894,0
2017-01-27,8.0012,8.0294,7.9835,7.9918,219591,0
2017-01-30,7.9731,8.0086,7.945,7.9636,145421,0
2017-01-31,7.9636,8.0388,7.9636,7.9636,303387,0
2017-02-01,8.0199,8.0575,7.9825,7.9825,407090,0
2017-02-02,8.0199,8.0388,8.0012,8.0199,279915,0
2017-02-03,8.0388,8.0388,8.0012,8.0388,344602,0
2017-02-06,8.0388,8.0428,7.945,7.9918,672300,0
2017-02-07,8.0199,8.0199,7.9543,8.0012,900860,0
2017-02-08,8.0106,8.0106,7.9403,7.9918,614343,0
2017-02-09,7.9918,8.0012,7.945,7.9636,790135,0
2017-02-10,7.9731,8.0012,7.9636,8.0012,335736,0
2017-02-13,8.0276,8.0655,7.9993,8.0087,259630,0
2017-02-14,8.0181,8.0371,8.0087,8.0371,237125,0
2017-02-15,8.0371,8.0466,8.0181,8.0466,195679,0
2017-02-16,8.0466,8.0559,8.0181,8.0181,208174,0
2017-02-17,8.0276,8.056,7.9993,8.056,215360,0
2017-02-21,8.0655,8.0655,8.0466,8.056,221150,0
2017-02-22,8.0655,8.0938,8.0655,8.0844,176158,0
2017-02-23,8.1033,8.1317,8.0938,8.1222,296276,0
2017-02-24,8.1412,8.16,8.1222,8.16,259488,0
2017-02-27,8.198,8.198,8.1222,8.1412,394101,0
2017-02-28,8.16,8.179,8.1222,8.1506,420634,0
2017-03-01,8.16,8.2074,8.1384,8.1884,356159,0
2017-03-02,8.1506,8.16,8.0655,8.0655,631779,0
2017-03-03,8.0844,8.1128,8.0371,8.0844,464035,0
2017-03-06,8.1128,8.1128,8.056,8.075,237040,0
2017-03-07,8.0938,8.0938,7.9587,7.9897,558529,0
2017-03-08,7.9709,8.0276,7.9613,8.0087,442487,0
2017-03-09,7.9897,7.9946,7.867,7.9331,602924,0
2017-03-10,7.952,7.952,7.8859,7.9048,418321,0
2017-03-13,7.9522,7.9522,7.8474,7.8665,323655,0
2017-03-14,7.8571,7.8571,7.7896,7.8474,304091,0
2017-03-15,7.8285,7.9236,7.7903,7.9046,401474,0
2017-03-16,7.9331,7.9331,7.838,7.8856,359363,0
2017-03-17,7.8951,7.9331,7.8856,7.9331,163563,0
2017-03-20,7.9426,7.9712,7.8951,7.9712,290471,0
2017-03-21,7.9712,7.9808,7.8951,7.8951,291779,0
2017-03-22,7.8856,7.9522,7.876,7.9236,196836,0
2017-03-23,7.9331,7.9522,7.9236,7.9522,135350,0
2017-03-24,7.9712,7.9902,7.9616,7.9902,88508,0
2017-03-27,7.9331,7.9616,7.9283,7.9522,107260,0
2017-03-28,7.9616,8.0284,7.9616,7.9808,215242,0
2017-03-29,7.9998,8.0284,7.9902,7.9998,169528,0
2017-03-30,8.0093,8.0474,8.0093,8.0093,157182,0
2017-03-31,8.0188,8.0522,7.9998,7.9998,244749,0
2017-04-03,8.0379,8.0492,7.9998,8.0284,303032,0
2017-04-04,7.9998,8.0474,7.9902,8.0093,281612,0
2017-04-05,8.0188,8.0665,8.0188,8.0379,138070,0
2017-04-06,8.0474,8.057,8.0284,8.057,141293,0
2017-04-07,8.057,8.0856,8.0474,8.076,184496,0
2017-04-10,8.0856,8.1522,8.0713,8.1331,183070,0
2017-04-11,8.1237,8.1426,8.1045,8.1045,244310,0
2017-04-12,8.1142,8.1426,8.1142,8.1142,139007,0
2017-04-13,8.1331,8.1426,8.114,8.1331,116035,0
2017-04-17,8.1523,8.1523,8.1236,8.1426,102508,0
2017-04-18,8.1331,8.1523,8.1043,8.1523,109280,0
2017-04-19,8.1523,8.1523,8.1043,8.1043,135983,0
2017-04-20,8.1043,8.1426,8.1043,8.1331,87688,0
2017-04-21,8.1236,8.1619,8.1141,8.1236,120033,0
2017-04-24,8.1619,8.2002,8.1523,8.2002,156623,0
2017-04-25,8.1907,8.2099,8.1714,8.1714,139488,0
2017-04-26,8.1714,8.2099,8.1714,8.2002,159546,0
2017-04-27,8.2099,8.229,8.1714,8.1714,189413,0
2017-04-28,8.2002,8.2865,8.1907,8.2865,281884,0
2017-05-01,8.2771,8.2865,8.2483,8.2674,232725,0
2017-05-02,8.2674,8.2865,8.2483,8.2483,163578,0
2017-05-03,8.2674,8.296,8.2674,8.296,173020,0
2017-05-04,8.296,8.296,8.229,8.2483,170176,0
2017-05-05,8.2578,8.296,8.2578,8.296,65941,0
2017-05-08,8.296,8.3058,8.2771,8.2771,116259,0
2017-05-09,8.2865,8.296,8.2771,8.296,91678,0
2017-05-10,8.2674,8.3248,8.2674,8.2674,106448,0
2017-05-11,8.296,8.3153,8.2578,8.296,160757,0
2017-05-12,8.296,8.3058,8.2674,8.296,122777,0
2017-05-15,8.2771,8.3824,8.2771,8.3729,333827,0
2017-05-16,8.3437,8.3632,8.3342,8.3342,154286,0
2017-05-17,8.3243,8.3243,8.1892,8.2182,337976,0
2017-05-18,8.1988,8.2472,8.1796,8.2278,147109,0
2017-05-19,8.2472,8.2762,8.2472,8.2762,86032,0
2017-05-22,8.2762,8.2857,8.2568,8.2762,120596,0
2017-05-23,8.2762,8.3243,8.2666,8.3243,100466,0
2017-05-24,8.3243,8.3632,8.3052,8.3437,112755,0
2017-05-25,8.3437,8.3612,8.3147,8.3437,129042,0
2017-05-26,8.3437,8.3727,8.3312,8.3632,143734,0
2017-05-30,8.3533,8.3727,8.3243,8.3243,216453,0
2017-05-31,8.3437,8.3534,8.3243,8.3342,125826,0
2017-06-01,8.3533,8.3727,8.3342,8.3437,199676,0
2017-06-02,8.3437,8.4017,8.3248,8.3533,285588,0
2017-06-05,8.3342,8.3968,8.3342,8.3727,234431,0
2017-06-06,8.3632,8.3922,8.3437,8.3437,170675,0
2017-06-07,8.3533,8.3922,8.3437,8.3533,149913,0
2017-06-08,8.3632,8.3727,8.3243,8.3243,129434,0
2017-06-09,8.3342,8.3533,8.3243,8.3533,182946,0
2017-06-12,8.4115,8.4115,8.3143,8.3339,193332,0
2017-06-13,8.3239,8.3697,8.2949,8.3047,169416,0
2017-06-14,8.3143,8.3727,8.3143,8.3435,186541,0
2017-06-15,8.3435,8.3631,8.3047,8.3631,186651,0
2017-06-16,8.3531,8.3531,8.2949,8.3239,223912,0
2017-06-19,8.3435,8.3485,8.3047,8.3339,154049,0
2017-06-20,8.3339,8.3823,8.3239,8.3823,155015,0
2017-06-21,8.3435,8.3531,8.2949,8.2949,93515,0
2017-06-22,8.3143,8.3531,8.3047,8.3143,125287,0
2017-06-23,8.3339,8.3339,8.2949,8.3143,127558,0
2017-06-26,8.3143,8.3339,8.2658,8.2658,159574,0
2017-06-27,8.2851,8.2851,8.2074,8.2559,129886,0
2017-06-28,8.2658,8.3239,8.2657,8.3239,118221,0
2017-06-29,8.3339,8.3339,8.2366,8.2658,153493,0
2017-06-30,8.2851,8.3239,8.2755,8.3239,165300,0
2017-07-03,8.3435,8.3435,8.2949,8.3339,136589,0
2017-07-05,8.3143,8.3339,8.2755,8.3339,150151,0
2017-07-06,8.3143,8.3143,8.2559,8.2559,211510,0
2017-07-07,8.2658,8.2755,8.2366,8.2366,203806,0
2017-07-10,8.2559,8.3339,8.243,8.3339,157041,0
2017-07-11,8.3531,8.3531,8.2949,8.3435,177076,0
2017-07-12,8.3531,8.3823,8.3239,8.3727,195787,0
2017-07-13,8.3727,8.3727,8.3236,8.3433,134837,0
2017-07-14,8.3727,8.3824,8.353,8.353,133800,0
2017-07-17,8.3336,8.3924,8.3336,8.353,197285,0
2017-07-18,8.3824,8.3924,8.353,8.3824,146310,0
2017-07-19,8.4118,8.4412,8.3824,8.4412,211451,0
2017-07-20,8.4021,8.4217,8.3924,8.4217,184418,0
2017-07-21,8.4021,8.4315,8.3824,8.3824,121888,0
2017-07-24,8.3824,8.4118,8.3824,8.4021,111146,0
2017-07-25,8.3824,8.4412,8.3824,8.4021,79907,0
2017-07-26,8.4315,8.4509,8.4021,8.4412,131838,0
2017-07-27,8.4412,8.4903,8.4412,8.4903,358650,0
2017-07-28,8.4903,8.5588,8.4903,8.5391,300099,0
2017-07-31,8.549,8.6077,8.5196,8.6077,380712,0
2017-08-01,8.6077,8.6175,8.5588,8.5685,367029,0
2017-08-02,8.5882,8.5979,8.549,8.5588,155014,0
2017-08-03,8.5882,8.5979,8.5391,8.5882,225894,0
2017-08-04,8.6077,8.6077,8.5196,8.5588,179231,0
2017-08-07,8.6665,8.784,8.5391,8.5685,212156,0
2017-08-08,8.5979,8.5979,8.5391,8.5882,204014,0
2017-08-09,8.5783,8.5882,8.4412,8.4509,414255,0
2017-08-10,8.4609,8.5196,8.3467,8.3727,237105,0
2017-08-11,8.4219,8.4219,8.3333,8.4023,192230,0
2017-08-14,8.4023,8.5009,8.4023,8.4417,169624,0
2017-08-15,8.4219,8.4319,8.3825,8.4023,125901,0
2017-08-16,8.4417,8.4516,8.4023,8.4515,140650,0
2017-08-17,8.4319,8.4417,8.3825,8.4023,158886,0
2017-08-18,8.3825,8.5107,8.3727,8.5107,169343,0
2017-08-21,8.4811,8.4811,8.3629,8.3825,248233,0
2017-08-22,8.3925,8.4023,8.3481,8.3629,250662,0
2017-08-23,8.3727,8.4713,8.3643,8.4713,237154,0
2017-08-24,8.4515,8.4551,8.4219,8.4417,143960,0
2017-08-25,8.4615,8.4615,8.4219,8.4417,125213,0
2017-08-28,8.4515,8.4713,8.4121,8.4713,154304,0
2017-08-29,8.4417,8.5107,8.4319,8.4959,262422,0
2017-08-30,8.5699,8.5699,8.4417,8.5207,140505,0
2017-08-31,8.4811,8.5009,8.3825,8.3825,252947,0
2017-09-01,8.4811,8.5107,8.4567,8.4911,213370,0
2017-09-05,8.4515,8.5009,8.4023,8.5009,270635,0
2017-09-06,8.4811,8.4811,8.4219,8.4219,174213,0
2017-09-07,8.4515,8.4713,8.4417,8.4417,158689,0
2017-09-08,8.4417,8.4615,8.3925,8.4219,206744,0
2017-09-11,8.4319,8.4713,8.4319,8.4713,212823,0
2017-09-12,8.5011,8.5011,8.4614,8.4713,118993,0
2017-09-13,8.4812,8.511,8.4713,8.4912,84291,0
2017-09-14,8.521,8.521,8.4713,8.5011,73483,0
2017-09-15,8.4812,8.5061,8.4713,8.4912,90380,0
2017-09-18,8.4812,8.5011,8.4713,8.4912,313838,0
2017-09-19,8.4912,8.511,8.4713,8.4812,214137,0
2017-09-20,8.5011,8.5607,8.4912,8.5607,148865,0
2017-09-21,8.5607,8.5706,8.5011,8.521,105133,0
2017-09-22,8.5309,8.6103,8.5309,8.5905,123182,0
2017-09-25,8.5905,8.5905,8.5508,8.5706,138489,0
2017-09-26,8.5806,8.6103,8.5607,8.5905,121404,0
2017-09-27,8.5806,8.6004,8.5508,8.5706,146244,0
2017-09-28,8.5706,8.6302,8.5706,8.6302,92236,0
2017-09-29,8.6103,8.6898,8.6071,8.6898,192989,0
2017-10-02,8.7097,8.7097,8.6103,8.6103,117986,0
2017-10-03,8.6401,8.6401,8.5806,8.6302,224236,0
2017-10-04,8.6302,8.6401,8.5905,8.6401,153303,0
2017-10-05,8.6302,8.6302,8.6004,8.6103,115415,0
2017-10-06,8.6203,8.6401,8.5905,8.6203,152631,0
2017-10-09,8.6203,8.6302,8.6004,8.6203,110750,0
2017-10-10,8.6203,8.6401,8.6203,8.6401,119285,0
2017-10-11,8.6203,8.66,8.6203,8.66,147256,0
2017-10-12,8.6699,8.6898,8.6103,8.66,204607,0
2017-10-13,8.65,8.65,8.59,8.64,252894,0
2017-10-16,8.64,8.65,8.61,8.65,104780,0
2017-10-17,8.65,8.66,8.62,8.65,110930,0
2017-10-18,8.66,8.66,8.5769,8.61,189467,0
2017-10-19,8.56,8.64,8.56,8.64,153687,0
2017-10-20,8.63,8.63,8.6,8.62,96509,0
2017-10-23,8.63,8.66,8.6,8.63,174769,0
2017-10-24,8.6101,8.64,8.61,8.64,95561,0
2017-10-25,8.63,8.63,8.54,8.54,244287,0
2017-10-26,8.58,8.58,8.51,8.53,120127,0
2017-10-27,8.52,8.57,8.52,8.57,163512,0
2017-10-30,8.57,8.59,8.55,8.57,153935,0
2017-10-31,8.55,8.6,8.51,8.51,168969,0
2017-11-01,8.55,8.58,8.54,8.58,189234,0
2017-11-02,8.58,8.59,8.52,8.52,216402,0
2017-11-03,8.55,8.56,8.51,8.51,132380,0
2017-11-06,8.54,8.58,8.51,8.58,279258,0
2017-11-07,8.54,8.58,8.54,8.57,250266,0
2017-11-08,8.6,8.6,8.53,8.55,189247,0
2017-11-09,8.51,8.53,8.46,8.5,214874,0
2017-11-10,8.5,8.5,8.46,8.5,110120,0
