Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.0727,7.0727,7.0307,7.0512,97284,0
2005-02-28,7.0727,7.0968,7.0188,7.0452,117162,0
2005-03-01,7.0921,7.0968,7.0512,7.0512,108100,0
2005-03-02,7.0968,7.0968,7.0137,7.0408,128749,0
2005-03-03,7.0771,7.0968,7.056,7.0968,169085,0
2005-03-04,7.1179,7.1179,6.984,7.0249,117551,0
2005-03-07,7.0675,7.0968,7.0188,7.0188,116970,0
2005-03-08,7.0408,7.1125,7.0249,7.0512,127207,0
2005-03-09,7.1029,7.1029,6.907,6.907,211946,0
2005-03-10,6.9311,6.9574,6.8803,6.8849,141872,0
2005-03-11,6.8133,6.8323,6.6154,6.7661,534291,0
2005-03-14,6.7602,6.8073,6.7091,6.7342,281625,0
2005-03-15,6.7194,6.8073,6.6934,6.7505,382379,0
2005-03-16,6.7718,6.7766,6.5637,6.6001,237807,0
2005-03-17,6.6001,6.6625,6.5637,6.6417,140910,0
2005-03-18,6.6371,6.6625,6.5637,6.5693,93625,0
2005-03-21,6.5693,6.5852,6.393,6.4342,229318,0
2005-03-22,6.4811,6.4811,6.3204,6.3204,163294,0
2005-03-23,6.3204,6.3204,6.1287,6.2013,328725,0
2005-03-24,6.222,6.4708,6.2013,6.3409,269658,0
2005-03-28,6.289,6.367,6.165,6.1963,216379,0
2005-03-29,6.2736,6.3102,6.1963,6.2534,182596,0
2005-03-30,6.2375,6.4811,6.2375,6.445,116006,0
2005-03-31,6.4863,6.5015,6.357,6.4912,179127,0
2005-04-01,6.5174,6.6154,6.4912,6.5797,88602,0
2005-04-04,6.4863,6.5174,6.4551,6.4967,143222,0
2005-04-05,6.5333,6.5592,6.5174,6.5533,86855,0
2005-04-06,6.5797,6.6051,6.5228,6.5228,57904,0
2005-04-07,6.5174,6.5592,6.4242,6.445,70838,0
2005-04-08,6.393,6.4708,6.3827,6.3984,55785,0
2005-04-11,6.445,6.4551,6.3464,6.3464,97870,0
2005-04-12,6.3409,6.4136,6.3154,6.3154,128551,0
2005-04-13,6.3464,6.388,6.3154,6.3361,119856,0
2005-04-14,6.3619,6.3619,6.289,6.3102,104426,0
2005-04-15,6.289,6.3259,6.2635,6.2689,100950,0
2005-04-18,6.2635,6.3,6.1909,6.2067,244175,0
2005-04-19,6.1909,6.2689,6.1909,6.2635,176419,0
2005-04-20,6.2477,6.2842,6.2167,6.258,175078,0
2005-04-21,6.258,6.3,6.2534,6.289,142841,0
2005-04-22,6.289,6.3,6.2791,6.3,94783,0
2005-04-25,6.3,6.3259,6.2689,6.3154,141297,0
2005-04-26,6.3204,6.4498,6.2946,6.3728,333543,0
2005-04-27,6.357,6.4242,6.3047,6.4242,147276,0
2005-04-28,6.4394,6.445,6.3464,6.3827,100950,0
2005-04-29,6.367,6.3984,6.3409,6.3728,96903,0
2005-05-02,6.388,6.4242,6.3619,6.3827,74699,0
2005-05-03,6.3728,6.4242,6.3728,6.393,78370,0
2005-05-04,6.4087,6.4394,6.3728,6.4394,74123,0
2005-05-05,6.445,6.5015,6.4087,6.4863,106748,0
2005-05-06,6.3728,6.4342,6.258,6.393,384691,0
2005-05-09,6.3204,6.357,6.1856,6.2534,384497,0
2005-05-10,6.2534,6.289,6.2273,6.2842,114846,0
2005-05-11,6.2375,6.2946,6.2115,6.2946,208657,0
2005-05-12,6.2791,6.3204,6.258,6.2635,123925,0
2005-05-13,6.1598,6.2477,6.1547,6.1963,158860,0
2005-05-16,6.1963,6.2115,6.1441,6.165,141103,0
2005-05-17,6.1441,6.1598,5.9837,6.0565,323119,0
2005-05-18,6.0872,6.1029,6.0459,6.0611,168510,0
2005-05-19,6.0668,6.1236,6.0353,6.0565,159817,0
2005-05-20,6.0668,6.1287,6.0459,6.1132,171023,0
2005-05-23,6.1287,6.1287,6.077,6.0872,140523,0
2005-05-24,6.0929,6.2534,6.0872,6.2067,342426,0
2005-05-25,6.1755,6.2013,6.1287,6.1392,146506,0
2005-05-26,6.1392,6.1909,6.1287,6.1909,92462,0
2005-05-27,6.2115,6.2375,6.1807,6.222,86660,0
2005-05-31,6.232,6.2635,6.2115,6.258,136463,0
2005-06-01,6.2689,6.2946,6.232,6.2842,136276,0
2005-06-02,6.3154,6.3409,6.2635,6.3361,134139,0
2005-06-03,6.3154,6.388,6.3154,6.3728,132989,0
2005-06-06,6.393,6.4136,6.3464,6.3827,109833,0
2005-06-07,6.388,6.4136,6.3619,6.393,136847,0
2005-06-08,6.4029,6.4087,6.3728,6.3827,85119,0
2005-06-09,6.3728,6.377,6.3204,6.3308,159054,0
2005-06-10,6.3204,6.3204,6.2273,6.2375,71028,0
2005-06-13,6.2013,6.2534,6.1963,6.2273,147082,0
2005-06-14,6.258,6.2736,6.232,6.2635,111183,0
2005-06-15,6.2946,6.3047,6.258,6.3047,123727,0
2005-06-16,6.3047,6.3047,6.2115,6.289,159630,0
2005-06-17,6.2689,6.3154,6.2689,6.3102,108100,0
2005-06-20,6.3154,6.3361,6.2689,6.289,86470,0
2005-06-21,6.2689,6.3515,6.2689,6.3361,199975,0
2005-06-22,6.3464,6.3515,6.289,6.3102,125655,0
2005-06-23,6.3,6.3361,6.289,6.2946,118895,0
2005-06-24,6.3308,6.3409,6.258,6.289,138588,0
2005-06-27,6.289,6.3,6.1963,6.2736,196886,0
2005-06-28,6.2736,6.2736,6.222,6.258,126619,0
2005-06-29,6.258,6.3102,6.2432,6.2946,206730,0
2005-06-30,6.3,6.367,6.2791,6.3619,151324,0
2005-07-01,6.3619,6.3728,6.3409,6.3515,73353,0
2005-07-05,6.3515,6.4029,6.3409,6.3984,98062,0
2005-07-06,6.4136,6.4294,6.357,6.4136,128165,0
2005-07-07,6.3728,6.4242,6.3728,6.4189,136081,0
2005-07-08,6.3984,6.4136,6.3619,6.3984,136081,0
2005-07-11,6.3619,6.3984,6.3515,6.3827,97092,0
2005-07-12,6.388,6.4294,6.377,6.4136,141872,0
2005-07-13,6.4394,6.445,6.4087,6.4394,67166,0
2005-07-14,6.4498,6.4498,6.3827,6.3827,85513,0
2005-07-15,6.393,6.3984,6.3619,6.3827,149977,0
2005-07-18,6.357,6.4342,6.3464,6.4342,90526,0
2005-07-19,6.4394,6.4657,6.3984,6.4294,135696,0
2005-07-20,6.4087,6.4342,6.3827,6.4189,89563,0
2005-07-21,6.4294,6.4394,6.3619,6.4342,164846,0
2005-07-22,6.4394,6.4708,6.4029,6.4394,88795,0
2005-07-25,6.4394,6.4604,6.4087,6.4087,103073,0
2005-07-26,6.4551,6.5637,6.4029,6.5429,317328,0
2005-07-27,6.5333,6.5533,6.5015,6.5174,159054,0
2005-07-28,6.5069,6.5637,6.4708,6.5637,176810,0
2005-07-29,6.5797,6.6154,6.5533,6.6154,73353,0
2005-08-01,6.5592,6.6001,6.5533,6.5797,105784,0
2005-08-02,6.5489,6.6001,6.5333,6.5637,121213,0
2005-08-03,6.5693,6.6313,6.5489,6.6313,102881,0
2005-08-04,6.5533,6.6371,6.5533,6.6371,155004,0
2005-08-05,6.6154,6.6464,6.5174,6.5375,112925,0
2005-08-08,6.5375,6.5748,6.5271,6.5533,92654,0
2005-08-09,6.5693,6.6625,6.4912,6.5174,167159,0
2005-08-10,6.5271,6.5429,6.3464,6.4136,620956,0
2005-08-11,6.4242,6.4912,6.4189,6.4759,201903,0
2005-08-12,6.4189,6.4551,6.4029,6.4394,103845,0
2005-08-15,6.4087,6.4604,6.4087,6.4498,66405,0
2005-08-16,6.4708,6.4708,6.4294,6.4551,131260,0
2005-08-17,6.4708,6.5069,6.4498,6.5069,127977,0
2005-08-18,6.4708,6.5069,6.4294,6.4394,164846,0
2005-08-19,6.4551,6.4811,6.4136,6.4394,95933,0
2005-08-22,6.4657,6.4811,6.4551,6.4657,93425,0
2005-08-23,6.4657,6.6313,6.4394,6.4967,325051,0
2005-08-24,6.4708,6.5693,6.4708,6.5228,92462,0
2005-08-25,6.4811,6.5429,6.4708,6.4912,135302,0
2005-08-26,6.5119,6.6313,6.4498,6.6257,172176,0
2005-08-29,6.5533,6.6257,6.5069,6.5333,160206,0
2005-08-30,6.5069,6.5748,6.4759,6.4912,110789,0
2005-08-31,6.4967,6.6257,6.4811,6.61,137236,0
2005-09-01,6.61,6.6371,6.5429,6.5953,157317,0
2005-09-02,6.5852,6.6371,6.5271,6.5489,130295,0
2005-09-06,6.5271,6.59,6.5271,6.5852,141103,0
2005-09-07,6.6001,6.6257,6.5637,6.6154,78171,0
2005-09-08,6.59,6.6625,6.59,6.6313,117360,0
2005-09-09,6.5797,6.6257,6.5637,6.59,106162,0
2005-09-12,6.5852,6.621,6.5533,6.5953,117360,0
2005-09-13,6.5953,6.61,6.5333,6.5489,154035,0
2005-09-14,6.4967,6.5533,6.4967,6.5429,150367,0
2005-09-15,6.5533,6.5533,6.5069,6.5228,77594,0
2005-09-16,6.5333,6.5489,6.4967,6.5333,160788,0
2005-09-19,6.4967,6.5533,6.4967,6.5429,118706,0
2005-09-20,6.5375,6.5852,6.4811,6.5069,137816,0
2005-09-21,6.4811,6.5174,6.4551,6.5015,113885,0
2005-09-22,6.5069,6.5693,6.4811,6.4912,128363,0
2005-09-23,6.445,6.5333,6.445,6.4912,57904,0
2005-09-26,6.4912,6.5375,6.4242,6.445,192252,0
2005-09-27,6.445,6.5852,6.4189,6.4708,257295,0
2005-09-28,6.4498,6.5015,6.4087,6.4189,90144,0
2005-09-29,6.445,6.4498,6.4029,6.4136,235882,0
2005-09-30,6.4029,6.4604,6.4029,6.445,104820,0
2005-10-03,6.4189,6.4811,6.4087,6.445,86855,0
2005-10-04,6.4708,6.4863,6.4189,6.445,85119,0
2005-10-05,6.4811,6.4811,6.3827,6.4242,84541,0
2005-10-06,6.377,6.4136,6.2946,6.3154,137236,0
2005-10-07,6.3361,6.3361,6.2167,6.2635,157508,0
2005-10-10,6.2477,6.2689,6.2067,6.222,112727,0
2005-10-11,6.2115,6.2689,6.2115,6.2432,244951,0
2005-10-12,6.2791,6.2791,6.1441,6.1495,183954,0
2005-10-13,6.0872,6.1392,6.077,6.1236,116006,0
2005-10-14,6.0824,6.1598,6.077,6.134,128551,0
2005-10-17,6.1029,6.2273,6.0717,6.2013,113885,0
2005-10-18,6.2273,6.232,6.1132,6.1287,107707,0
2005-10-19,6.1287,6.1495,6.0611,6.0975,104820,0
2005-10-20,6.0824,6.0975,6.0251,6.0611,100755,0
2005-10-21,6.0611,6.1287,6.0353,6.1029,135111,0
2005-10-24,6.0668,6.1755,6.0611,6.1081,154423,0
2005-10-25,6.1132,6.2946,6.1029,6.2432,299958,0
2005-10-26,6.2534,6.2736,6.2375,6.2432,118895,0
2005-10-27,6.2842,6.3204,6.2273,6.258,66785,0
2005-10-28,6.2689,6.2689,6.2067,6.2167,65048,0
2005-10-31,6.2115,6.232,6.1909,6.2115,100183,0
2005-11-01,6.2115,6.2635,6.2115,6.2534,104625,0
2005-11-02,6.2273,6.258,6.1909,6.2115,160594,0
2005-11-03,6.2115,6.2273,6.1703,6.2013,132223,0
2005-11-04,6.2115,6.232,6.1909,6.232,127784,0
2005-11-07,6.2115,6.2477,6.1909,6.1963,119856,0
2005-11-08,6.2067,6.2067,6.1598,6.1755,118318,0
2005-11-09,6.2013,6.2432,6.134,6.1495,130483,0
2005-11-10,6.0824,6.1755,6.0668,6.1236,142453,0
2005-11-11,6.1441,6.1495,6.1081,6.1236,177199,0
2005-11-14,6.1081,6.1755,6.1029,6.134,120055,0
2005-11-15,6.1029,6.1547,6.0717,6.1392,142258,0
2005-11-16,6.1187,6.2273,6.1187,6.2273,268501,0
2005-11-17,6.1703,6.232,6.1703,6.222,126819,0
2005-11-18,6.222,6.222,6.1236,6.1598,187812,0
2005-11-21,6.134,6.1909,6.051,6.1236,374855,0
2005-11-22,6.1132,6.1287,6.0872,6.1187,266568,0
2005-11-23,6.1287,6.1441,6.1132,6.134,109441,0
2005-11-25,6.2013,6.2477,6.2013,6.2273,74506,0
2005-11-28,6.2534,6.2842,6.1547,6.2013,266568,0
2005-11-29,6.1807,6.2067,6.1441,6.1909,143412,0
2005-11-30,6.1755,6.2013,6.1547,6.1963,155769,0
2005-12-01,6.2067,6.2375,6.165,6.2067,91106,0
2005-12-02,6.1856,6.2167,6.1441,6.1598,114271,0
2005-12-05,6.1495,6.1547,6.0872,6.0975,216186,0
2005-12-06,6.1081,6.1441,6.0929,6.134,1103329,0
2005-12-07,6.1495,6.1495,6.0975,6.1081,300921,0
2005-12-08,6.1441,6.1495,6.1029,6.1287,182790,0
2005-12-09,6.1287,6.1392,6.1029,6.1187,242633,0
2005-12-12,6.1287,6.1392,6.1081,6.1187,160594,0
2005-12-13,6.1287,6.1287,6.0459,6.0929,260385,0
2005-12-14,6.1029,6.1187,6.0565,6.1029,228543,0
2005-12-15,6.0872,6.1598,6.0872,6.1495,147276,0
2005-12-16,6.165,6.1755,6.1287,6.1495,185297,0
2005-12-19,6.1287,6.2013,6.1287,6.1495,352079,0
2005-12-20,6.1495,6.165,6.134,6.1598,429667,0
2005-12-21,6.1392,6.1755,6.134,6.1441,273711,0
2005-12-22,6.2375,6.258,6.1441,6.1755,435072,0
2005-12-23,6.1909,6.2067,6.1755,6.2067,276991,0
2005-12-27,6.1703,6.232,6.1495,6.2273,283942,0
2005-12-28,6.1598,6.2375,6.1598,6.222,342038,0
2005-12-29,6.1963,6.2689,6.1807,6.2432,431401,0
2005-12-30,6.2791,6.5119,6.2167,6.4811,1746287,0
2006-01-03,6.4029,6.4136,6.2842,6.3515,170051,0
2006-01-04,6.367,6.393,6.3515,6.393,316750,0
2006-01-05,6.377,6.4189,6.377,6.3984,116006,0
2006-01-06,6.4029,6.4242,6.3515,6.4242,97092,0
2006-01-09,6.4294,6.5271,6.4087,6.5271,114846,0
2006-01-10,6.4759,6.5271,6.445,6.5069,143809,0
2006-01-11,6.5069,6.5174,6.4551,6.5174,139752,0
2006-01-12,6.5333,6.5333,6.4811,6.5333,80108,0
2006-01-13,6.5852,6.5852,6.4657,6.5375,124884,0
2006-01-17,6.5375,6.5375,6.4136,6.4863,165997,0
2006-01-18,6.4912,6.4912,6.4294,6.4604,135887,0
2006-01-19,6.5015,6.5119,6.4342,6.4657,145348,0
2006-01-20,6.4657,6.4657,6.3984,6.4242,113885,0
2006-01-23,6.4551,6.4551,6.4029,6.445,112148,0
2006-01-24,6.4551,6.4551,6.4136,6.4294,123531,0
2006-01-25,6.4551,6.4551,6.4087,6.445,162913,0
2006-01-26,6.4551,6.4708,6.393,6.4189,187617,0
2006-01-27,6.445,6.5533,6.4029,6.4863,379488,0
2006-01-30,6.5489,6.5489,6.4604,6.5119,123727,0
2006-01-31,6.5333,6.5333,6.445,6.4551,155578,0
2006-02-01,6.5069,6.5228,6.4294,6.4657,149210,0
2006-02-02,6.4342,6.4657,6.388,6.4604,153650,0
2006-02-03,6.4551,6.4604,6.4087,6.4604,132799,0
2006-02-06,6.4604,6.5069,6.445,6.4863,108470,0
2006-02-07,6.5228,6.5271,6.4551,6.4811,120442,0
2006-02-08,6.5069,6.5333,6.4604,6.4708,138785,0
2006-02-09,6.5228,6.5228,6.4759,6.4967,102310,0
2006-02-10,6.5228,6.5533,6.4967,6.5489,118895,0
2006-02-13,6.5592,6.5592,6.5228,6.5533,129908,0
2006-02-14,6.5533,6.5637,6.5228,6.5375,163493,0
2006-02-15,6.5797,6.59,6.5174,6.5228,153835,0
2006-02-16,6.5271,6.5271,6.4708,6.4811,125851,0
2006-02-17,6.5119,6.5271,6.4759,6.5271,120442,0
2006-02-21,6.59,6.59,6.5174,6.5333,108872,0
2006-02-22,6.5637,6.5797,6.5228,6.5637,239540,0
2006-02-23,6.5637,6.59,6.5489,6.5748,99594,0
2006-02-24,6.5852,6.61,6.5592,6.6001,179127,0
2006-02-27,6.59,6.61,6.5592,6.5797,174112,0
2006-02-28,6.5797,6.5852,6.5333,6.5637,173718,0
2006-03-01,6.5533,6.5852,6.5333,6.5533,190901,0
2006-03-02,6.5637,6.5637,6.5271,6.5333,92654,0
2006-03-03,6.5489,6.5533,6.4708,6.4759,116970,0
2006-03-06,6.4759,6.5015,6.357,6.3827,155197,0
2006-03-07,6.4242,6.4242,6.3102,6.3308,91686,0
2006-03-08,6.3154,6.3464,6.289,6.3047,158290,0
2006-03-09,6.3047,6.3515,6.289,6.3361,154228,0
2006-03-10,6.3515,6.3619,6.3154,6.3308,161178,0
2006-03-13,6.3515,6.388,6.3259,6.3515,122568,0
2006-03-14,6.3515,6.3728,6.3361,6.3619,100373,0
2006-03-15,6.3827,6.3827,6.3308,6.3308,287225,0
2006-03-16,6.377,6.3827,6.2689,6.3308,278151,0
2006-03-17,6.357,6.3619,6.3259,6.3308,117930,0
2006-03-20,6.357,6.3827,6.3361,6.357,95547,0
2006-03-21,6.377,6.377,6.3409,6.3464,103466,0
2006-03-22,6.367,6.3827,6.3409,6.377,180477,0
2006-03-23,6.377,6.4242,6.357,6.4242,168894,0
2006-03-24,6.4029,6.4342,6.377,6.4294,170436,0
2006-03-27,6.4394,6.4394,6.3464,6.367,168510,0
2006-03-28,6.4342,6.4342,6.3259,6.3259,154228,0
2006-03-29,6.3728,6.3728,6.3409,6.357,92462,0
2006-03-30,6.388,6.388,6.3,6.3047,148437,0
2006-03-31,6.3204,6.3515,6.2736,6.3154,252669,0
2006-04-03,6.3154,6.3409,6.2842,6.3102,127207,0
2006-04-04,6.2946,6.3409,6.2946,6.2946,124695,0
2006-04-05,6.3259,6.3515,6.2946,6.2946,121799,0
2006-04-06,6.3,6.3409,6.289,6.3,100557,0
2006-04-07,6.3102,6.3259,6.2432,6.2477,141872,0
2006-04-10,6.2842,6.2842,6.2273,6.2635,118706,0
2006-04-11,6.2689,6.2689,6.2067,6.2273,117930,0
2006-04-12,6.2534,6.2689,6.2167,6.2432,110600,0
2006-04-13,6.2477,6.2477,6.1703,6.1755,162913,0
2006-04-17,6.1856,6.222,6.1807,6.2013,149210,0
2006-04-18,6.2013,6.2689,6.2013,6.2689,124884,0
2006-04-19,6.2736,6.2736,6.2115,6.2273,180670,0
2006-04-20,6.2432,6.2842,6.2273,6.2736,146699,0
2006-04-21,6.2534,6.2635,6.2067,6.222,153454,0
2006-04-24,6.222,6.2635,6.222,6.258,197464,0
2006-04-25,6.2689,6.289,6.2375,6.2477,151134,0
2006-04-26,6.2736,6.2791,6.2273,6.2375,97092,0
2006-04-27,6.2375,6.3619,6.2375,6.3409,275826,0
2006-04-28,6.3619,6.3619,6.2946,6.3308,120638,0
2006-05-01,6.367,6.3827,6.2791,6.3259,150944,0
2006-05-02,6.3102,6.3361,6.2689,6.3102,129524,0
2006-05-03,6.3515,6.3728,6.2689,6.2842,164650,0
2006-05-04,6.2946,6.3259,6.2736,6.2791,79916,0
2006-05-05,6.2946,6.3409,6.289,6.2946,105197,0
2006-05-08,6.3308,6.3515,6.3204,6.3204,82617,0
2006-05-09,6.3464,6.3728,6.3204,6.3259,136081,0
2006-05-10,6.3102,6.3409,6.3,6.3047,87250,0
2006-05-11,6.2842,6.4087,6.2842,6.3204,250164,0
2006-05-12,6.3361,6.3409,6.2791,6.3047,121608,0
2006-05-15,6.3308,6.3361,6.2432,6.2534,147082,0
2006-05-16,6.2635,6.2946,6.258,6.2689,159244,0
2006-05-17,6.2791,6.2946,6.2534,6.2534,104426,0
2006-05-18,6.289,6.3204,6.258,6.3204,332194,0
2006-05-19,6.3154,6.3409,6.2842,6.3204,321579,0
2006-05-22,6.3515,6.3515,6.2736,6.2842,240512,0
2006-05-23,6.3204,6.3361,6.2946,6.2946,276220,0
2006-05-24,6.3308,6.3308,6.2689,6.2736,253632,0
2006-05-25,6.2689,6.3728,6.2689,6.357,270040,0
2006-05-26,6.3409,6.377,6.3154,6.3361,153650,0
2006-05-30,6.3728,6.377,6.3047,6.3047,162138,0
2006-05-31,6.4029,6.4498,6.3047,6.3102,310958,0
2006-06-01,6.3361,6.3619,6.3102,6.3515,182408,0
2006-06-02,6.3619,6.445,6.3515,6.4087,260000,0
2006-06-05,6.6051,6.6051,6.4657,6.4912,387015,0
2006-06-06,6.5429,6.5533,6.4912,6.4912,322342,0
2006-06-07,6.5333,6.5333,6.4657,6.4657,290112,0
2006-06-08,6.5429,6.5533,6.4551,6.5069,293588,0
2006-06-09,6.5228,6.5333,6.4811,6.5015,192827,0
2006-06-12,6.5489,6.5489,6.5069,6.5174,193217,0
2006-06-13,6.5069,6.5271,6.445,6.445,156540,0
2006-06-14,6.4912,6.5015,6.4294,6.4342,169278,0
2006-06-15,6.4759,6.5015,6.445,6.4811,214447,0
2006-06-16,6.4863,6.5174,6.4708,6.4759,157508,0
2006-06-19,6.5333,6.5333,6.4759,6.4912,185498,0
2006-06-20,6.5333,6.5333,6.4551,6.4759,250934,0
2006-06-21,6.4863,6.5119,6.4551,6.4912,110789,0
2006-06-22,6.5015,6.5069,6.4759,6.4967,110991,0
2006-06-23,6.4759,6.4759,6.4087,6.4342,127397,0
2006-06-26,6.4551,6.4604,6.3204,6.367,132611,0
2006-06-27,6.4029,6.4136,6.3102,6.3464,150555,0
2006-06-28,6.377,6.377,6.3047,6.3154,98832,0
2006-06-29,6.3619,6.4029,6.3047,6.3515,213673,0
2006-06-30,6.3728,6.4551,6.367,6.393,177000,0
2006-07-03,6.445,6.4967,6.377,6.4967,111377,0
2006-07-05,6.445,6.4967,6.3984,6.4551,130295,0
2006-07-06,6.5333,6.5333,6.4811,6.5228,124695,0
2006-07-07,6.5333,6.5592,6.5015,6.5119,117930,0
2006-07-10,6.5333,6.5637,6.4863,6.5015,128938,0
2006-07-11,6.5375,6.5375,6.4811,6.4863,93625,0
2006-07-12,6.5333,6.5375,6.4863,6.4912,114464,0
2006-07-13,6.5069,6.5333,6.4657,6.4967,122568,0
2006-07-14,6.4708,6.59,6.4708,6.5015,146699,0
2006-07-17,6.5375,6.5852,6.5015,6.5852,164456,0
2006-07-18,6.5533,6.6001,6.5489,6.5797,113110,0
2006-07-19,6.5533,6.6051,6.5489,6.5953,158086,0
2006-07-20,6.59,6.6051,6.5592,6.6001,104038,0
2006-07-21,6.6051,6.6154,6.5592,6.5637,138207,0
2006-07-24,6.6154,6.6154,6.5333,6.5637,127397,0
2006-07-25,6.5533,6.6154,6.5333,6.5333,113306,0
2006-07-26,6.5533,6.6576,6.5489,6.6576,173914,0
2006-07-27,6.6257,6.7139,6.6257,6.6779,142641,0
2006-07-28,6.6985,6.6985,6.61,6.6576,122568,0
2006-07-31,6.6985,6.6985,6.621,6.621,114070,0
2006-08-01,6.6051,6.6464,6.6051,6.621,146894,0
2006-08-02,6.6519,6.7194,6.6257,6.7139,151907,0
2006-08-03,6.7139,6.7301,6.6519,6.6576,106359,0
2006-08-04,6.7091,6.7342,6.6417,6.6417,120442,0
2006-08-07,6.6519,6.6834,6.6257,6.6313,135696,0
2006-08-08,6.6417,6.6576,6.621,6.6371,105784,0
2006-08-09,6.6417,6.7301,6.6417,6.6883,195915,0
2006-08-10,6.6671,6.6834,6.6519,6.6625,136463,0
2006-08-11,6.6625,6.6671,6.6417,6.6417,415388,0
2006-08-14,6.6671,6.6722,6.6417,6.6464,178547,0
2006-08-15,6.6576,6.6625,6.6417,6.6464,125276,0
2006-08-16,6.6576,6.6625,6.6154,6.6417,156926,0
2006-08-17,6.6464,6.6576,6.6371,6.6576,177579,0
2006-08-18,6.6051,6.6313,6.5797,6.5852,130483,0
2006-08-21,6.5797,6.6154,6.5693,6.5693,131062,0
2006-08-22,6.5797,6.6001,6.5592,6.5748,141103,0
2006-08-23,6.5953,6.6779,6.5693,6.61,300732,0
2006-08-24,6.5953,6.6671,6.5953,6.6001,115425,0
2006-08-25,6.61,6.6519,6.6001,6.6154,115622,0
2006-08-28,6.6313,6.6464,6.5953,6.6154,127207,0
2006-08-29,6.6371,6.6371,6.5953,6.6001,117360,0
2006-08-30,6.6051,6.6576,6.5953,6.6371,152489,0
2006-08-31,6.6576,6.7032,6.6313,6.6519,174687,0
2006-09-01,6.6519,6.6883,6.6313,6.6313,104038,0
2006-09-05,6.6371,6.7301,6.6154,6.7091,296491,0
2006-09-06,6.7139,6.7194,6.6576,6.6671,109252,0
2006-09-07,6.6576,6.7139,6.6519,6.6576,135111,0
2006-09-08,6.7091,6.7091,6.6834,6.7091,101339,0
2006-09-11,6.7091,6.7139,6.6625,6.6779,92462,0
2006-09-12,6.6779,6.7091,6.6625,6.6625,131833,0
2006-09-13,6.6625,6.6985,6.6257,6.6257,176613,0
2006-09-14,6.6154,6.6417,6.59,6.6051,126619,0
2006-09-15,6.6051,6.6313,6.59,6.6051,155197,0
2006-09-18,6.61,6.6576,6.5953,6.6051,111377,0
2006-09-19,6.6051,6.6464,6.59,6.6051,220435,0
2006-09-20,6.6257,6.6417,6.6001,6.6154,179127,0
2006-09-21,6.6371,6.6722,6.61,6.6464,104625,0
2006-09-22,6.6883,6.6934,6.6257,6.6519,84541,0
2006-09-25,6.6371,6.6985,6.6313,6.6934,260000,0
2006-09-26,6.6779,6.7194,6.6722,6.7032,220819,0
2006-09-27,6.7505,6.7505,6.6834,6.6985,195915,0
2006-09-28,6.7452,6.7452,6.7032,6.7032,152489,0
2006-09-29,6.7301,6.7342,6.6779,6.6934,143612,0
2006-10-02,6.7194,6.7561,6.6576,6.7561,157127,0
2006-10-03,6.7452,6.7602,6.725,6.725,118895,0
2006-10-04,6.7452,6.7602,6.725,6.725,91106,0
2006-10-05,6.7402,6.7561,6.725,6.7561,154423,0
2006-10-06,6.7561,6.7718,6.6883,6.7342,193606,0
2006-10-09,6.7718,6.7718,6.6883,6.6934,145348,0
2006-10-10,6.6834,6.725,6.6834,6.7032,102684,0
2006-10-11,6.7139,6.7194,6.6625,6.6671,111760,0
2006-10-12,6.7091,6.7139,6.6671,6.6779,138010,0
2006-10-13,6.7032,6.7032,6.6671,6.6779,132410,0
2006-10-16,6.6834,6.7139,6.6722,6.6934,119096,0
2006-10-17,6.6934,6.7402,6.6576,6.6671,182408,0
2006-10-18,6.6671,6.6985,6.6519,6.6576,155964,0
2006-10-19,6.6671,6.7139,6.6625,6.7091,178736,0
2006-10-20,6.6722,6.725,6.6671,6.6779,144184,0
2006-10-23,6.6934,6.7452,6.6834,6.7091,247267,0
2006-10-24,6.7139,6.8073,6.6985,6.725,275439,0
2006-10-25,6.7091,6.7823,6.6934,6.7032,270621,0
2006-10-26,6.7342,6.7505,6.6985,6.7032,306518,0
2006-10-27,6.7452,6.7452,6.6985,6.7032,161364,0
2006-10-30,6.7452,6.7452,6.6934,6.6985,147082,0
2006-10-31,6.6934,6.7452,6.6934,6.7032,175273,0
2006-11-01,6.7342,6.7452,6.6985,6.7194,180092,0
2006-11-02,6.7301,6.7301,6.6671,6.6779,193606,0
2006-11-03,6.6779,6.6934,6.6417,6.6519,153264,0
2006-11-06,6.6834,6.7402,6.6625,6.6834,186263,0
2006-11-07,6.7301,6.7342,6.6417,6.6417,164846,0
2006-11-08,6.6722,6.6883,6.6417,6.6519,179509,0
2006-11-09,6.6671,6.6722,6.6313,6.6371,119478,0
2006-11-10,6.6576,6.6625,6.6313,6.6371,147082,0
2006-11-13,6.6464,6.7032,6.6371,6.6519,216773,0
2006-11-14,6.6834,6.7139,6.6625,6.6722,153650,0
2006-11-15,6.6671,6.6985,6.621,6.6464,225643,0
2006-11-16,6.6313,6.6834,6.6001,6.6313,215411,0
2006-11-17,6.621,6.6519,6.6154,6.6257,160980,0
2006-11-20,6.621,6.6519,6.5953,6.6257,275059,0
2006-11-21,6.6257,6.6464,6.5852,6.6001,209424,0
2006-11-22,6.61,6.6417,6.5852,6.6051,262514,0
2006-11-24,6.6001,6.6722,6.6001,6.6722,139944,0
2006-11-27,6.6371,6.7032,6.6051,6.6625,268305,0
2006-11-28,6.6519,6.7766,6.6464,6.7766,461135,0
2006-11-29,6.7971,6.8803,6.7921,6.8803,537190,0
2006-11-30,6.8955,6.8955,6.8323,6.8903,427546,0
2006-12-01,6.9114,6.9167,6.8849,6.9114,581577,0
2006-12-04,6.9167,6.9208,6.8803,6.9208,391841,0
2006-12-05,6.926,6.926,6.8903,6.926,296096,0
2006-12-06,6.9421,6.9622,6.9011,6.9472,398978,0
2006-12-07,6.9522,7.0137,6.9372,6.9946,471749,0
2006-12-08,7.0452,7.0452,6.926,6.9675,262705,0
2006-12-11,7.0512,7.056,7.0001,7.0249,329301,0
2006-12-12,7.056,7.0881,7.0188,7.0824,248804,0
2006-12-13,7.165,7.1704,7.1067,7.15,213673,0
2006-12-14,7.1596,7.1596,7.0921,7.1389,190516,0
2006-12-15,7.165,7.1802,7.1179,7.165,231243,0
2006-12-18,7.1905,7.1958,7.0881,7.124,226420,0
2006-12-19,7.1905,7.1905,7.1067,7.165,161560,0
2006-12-20,7.2479,7.2479,7.1029,7.1596,239929,0
2006-12-21,7.2691,7.2796,7.15,7.2059,265215,0
2006-12-22,7.2264,7.2424,7.1282,7.2059,163493,0
2006-12-26,7.1802,7.2424,7.124,7.144,216186,0
2006-12-27,7.1596,7.1596,7.0921,7.144,212710,0
2006-12-28,7.144,7.144,7.0771,7.1179,298225,0
2006-12-29,7.144,7.144,6.9574,7.0096,332577,0
2007-01-03,7.0512,7.1337,7.035,7.1337,274285,0
2007-01-04,7.1337,7.2363,7.124,7.176,376975,0
2007-01-05,7.1861,7.1905,7.0307,7.0727,390287,0
2007-01-08,7.1282,7.2115,7.0824,7.2115,254785,0
2007-01-09,7.2115,7.2528,7.1861,7.2424,182408,0
2007-01-10,7.2479,7.263,7.2115,7.2424,255180,0
2007-01-11,7.2363,7.3573,7.2319,7.3103,290690,0
2007-01-12,7.3103,7.3573,7.3048,7.3358,264831,0
2007-01-16,7.3784,7.3821,7.3103,7.3784,341838,0
2007-01-17,7.3304,7.3821,7.2848,7.3142,251699,0
2007-01-18,7.4082,7.4082,7.3103,7.363,238579,0
2007-01-19,7.4082,7.4172,7.3202,7.3879,326016,0
2007-01-22,7.4021,7.4082,7.2363,7.2848,222364,0
2007-01-23,7.2363,7.3304,7.2363,7.2848,167933,0
2007-01-24,7.3202,7.3247,7.2163,7.3103,312697,0
2007-01-25,7.2691,7.3408,7.2163,7.2363,272354,0
2007-01-26,7.2528,7.2742,7.2264,7.2691,202668,0
2007-01-29,7.3002,7.3202,7.2528,7.2848,176810,0
2007-01-30,7.3142,7.3202,7.2742,7.3002,134922,0
2007-01-31,7.2796,7.3247,7.263,7.3103,181056,0
2007-02-01,7.352,7.3821,7.3247,7.3784,171209,0
2007-02-02,7.3784,7.3921,7.3358,7.3821,245337,0
2007-02-05,7.3573,7.4172,7.3464,7.3974,224485,0
2007-02-06,7.2942,7.4342,7.2848,7.3142,233947,0
2007-02-07,7.3464,7.3974,7.2888,7.3048,212710,0
2007-02-08,7.3247,7.363,7.2691,7.3304,205575,0
2007-02-09,7.3784,7.3879,7.3103,7.352,209046,0
2007-02-12,7.3879,7.3974,7.2479,7.3358,185881,0
2007-02-13,7.3358,7.3821,7.2059,7.2848,219636,0
2007-02-14,7.2479,7.2796,7.1861,7.2796,181441,0
2007-02-15,7.2479,7.3048,7.2424,7.2691,203830,0
2007-02-16,7.2742,7.2742,7.2163,7.2319,184337,0
2007-02-20,7.1861,7.2528,7.1802,7.2115,260780,0
2007-02-21,7.1861,7.3974,7.1861,7.3142,336632,0
2007-02-22,7.2796,7.3974,7.2691,7.363,294748,0
2007-02-23,7.363,7.3821,7.3048,7.3821,209046,0
2007-02-26,7.4021,7.4342,7.363,7.4082,155578,0
2007-02-27,7.4236,7.4236,7.2528,7.263,201513,0
2007-02-28,7.2888,7.3464,7.2888,7.3304,146699,0
2007-03-01,7.3304,7.3304,7.2528,7.3002,156698,0
2007-03-02,7.3202,7.4609,7.3048,7.4609,456693,0
2007-03-05,7.5009,7.5332,7.3821,7.3879,319455,0
2007-03-06,7.4021,7.4342,7.3202,7.3202,190704,0
2007-03-07,7.3202,7.3821,7.3142,7.3408,140523,0
2007-03-08,7.3408,7.4131,7.3408,7.3974,123925,0
2007-03-09,7.3879,7.4236,7.3726,7.4236,91491,0
2007-03-12,7.4342,7.4609,7.3573,7.368,142258,0
2007-03-13,7.3821,7.4082,7.3573,7.3821,149785,0
2007-03-14,7.4342,7.4609,7.3358,7.368,202297,0
2007-03-15,7.4082,7.4082,7.3304,7.363,136276,0
2007-03-16,7.4236,7.4609,7.3247,7.352,227193,0
2007-03-19,7.3879,7.4131,7.3464,7.3726,161178,0
2007-03-20,7.3784,7.4131,7.3048,7.3304,215997,0
2007-03-21,7.3103,7.3358,7.2742,7.2888,178357,0
2007-03-22,7.2742,7.4082,7.2528,7.3821,246293,0
2007-03-23,7.4082,7.4721,7.3247,7.4721,161364,0
2007-03-26,7.5009,7.5231,7.3821,7.3879,222556,0
2007-03-27,7.3921,7.4507,7.3784,7.4507,163877,0
2007-03-28,7.4609,7.4609,7.3974,7.4507,153067,0
2007-03-29,7.4609,7.4609,7.3821,7.3921,194573,0
2007-03-30,7.4082,7.4236,7.2796,7.2942,274474,0
2007-04-02,7.2942,7.3304,7.2942,7.3103,147856,0
2007-04-03,7.3202,7.368,7.3142,7.3408,156540,0
2007-04-04,7.3464,7.4172,7.3247,7.3247,164074,0
2007-04-05,7.3573,7.4082,7.3202,7.3247,188395,0
2007-04-09,7.3247,7.3879,7.3247,7.3573,151134,0
2007-04-10,7.3879,7.4172,7.3573,7.4172,131062,0
2007-04-11,7.4454,7.4862,7.4131,7.4862,192445,0
2007-04-12,7.4751,7.4804,7.4172,7.4609,178357,0
2007-04-13,7.4751,7.4862,7.4507,7.4804,143412,0
2007-04-16,7.4236,7.4862,7.4131,7.4655,196306,0
2007-04-17,7.4655,7.4862,7.3304,7.368,220632,0
2007-04-18,7.3202,7.3408,7.2848,7.3408,159244,0
2007-04-19,7.3358,7.3784,7.3002,7.3784,281625,0
2007-04-20,7.3821,7.3921,7.352,7.3784,203630,0
2007-04-23,7.3821,7.3974,7.3103,7.3408,235488,0
2007-04-24,7.352,7.368,7.3202,7.368,143809,0
2007-04-25,7.368,7.4172,7.3358,7.3879,248616,0
2007-04-26,7.368,7.4082,7.368,7.3879,113694,0
2007-04-27,7.4082,7.4172,7.3726,7.3921,116588,0
2007-04-30,7.3784,7.4082,7.3726,7.3879,146894,0
2007-05-01,7.3821,7.4021,7.3726,7.3821,119286,0
2007-05-02,7.3974,7.4556,7.3921,7.4082,152299,0
2007-05-03,7.4082,7.4454,7.4021,7.4172,166968,0
2007-05-04,7.4131,7.4342,7.4021,7.4342,173718,0
2007-05-07,7.4342,7.44,7.3821,7.3821,234331,0
2007-05-08,7.3821,7.3921,7.3358,7.3573,200745,0
2007-05-09,7.3408,7.4172,7.3358,7.4172,170051,0
2007-05-10,7.4342,7.4342,7.3921,7.4082,170239,0
2007-05-11,7.4236,7.4862,7.4236,7.4862,187812,0
2007-05-14,7.4862,7.5114,7.4609,7.4804,161560,0
2007-05-15,7.4751,7.5054,7.4609,7.4804,196109,0
2007-05-16,7.4751,7.5114,7.44,7.5114,234136,0
2007-05-17,7.5231,7.5733,7.4862,7.5733,165418,0
2007-05-18,7.5799,7.61,7.4804,7.5443,158470,0
2007-05-21,7.5584,7.5639,7.4236,7.4721,243401,0
2007-05-22,7.4507,7.4804,7.3573,7.4021,185686,0
2007-05-23,7.4021,7.4131,7.3103,7.3821,199202,0
2007-05-24,7.368,7.3974,7.3103,7.368,216773,0
2007-05-25,7.352,7.3921,7.2888,7.3921,165997,0
2007-05-29,7.3821,7.44,7.3304,7.3821,189357,0
2007-05-30,7.3573,7.3821,7.3048,7.3784,141297,0
2007-05-31,7.368,7.4021,7.3202,7.3408,200745,0
2007-06-01,7.3247,7.3974,7.3247,7.3821,123925,0
2007-06-04,7.3879,7.3921,7.352,7.3573,115042,0
2007-06-05,7.3821,7.3821,7.3304,7.352,112727,0
2007-06-06,7.363,7.363,7.2742,7.2942,163107,0
2007-06-07,7.263,7.263,7.0727,7.0824,286067,0
2007-06-08,7.0727,7.1704,6.9421,7.1179,190901,0
2007-06-11,7.0968,7.0968,6.9791,7.0249,208852,0
2007-06-12,6.9791,7.0188,6.8955,6.9011,255752,0
2007-06-13,6.8133,7.0249,6.8022,7.0188,388553,0
2007-06-14,7.0727,7.1179,7.0408,7.1179,176419,0
2007-06-15,7.1067,7.1545,7.0096,7.0512,182596,0
2007-06-18,7.0452,7.0771,7.0137,7.0249,155578,0
2007-06-19,6.9893,7.0188,6.9675,7.0042,158860,0
2007-06-20,7.0042,7.035,6.8182,6.8803,345708,0
2007-06-21,6.8803,6.9311,6.8381,6.8903,257295,0
2007-06-22,6.9011,6.9167,6.8381,6.8903,188580,0
2007-06-25,6.8642,6.9167,6.844,6.9011,110409,0
2007-06-26,6.8849,6.9011,6.5852,6.7867,516346,0
2007-06-27,6.8133,6.8281,6.7139,6.8133,215611,0
2007-06-28,6.7971,6.849,6.7718,6.849,202485,0
2007-06-29,6.8695,6.907,6.8133,6.8536,192445,0
2007-07-02,6.8742,6.8955,6.8073,6.8903,147276,0
2007-07-03,6.9011,6.9372,6.8642,6.9208,102500,0
2007-07-05,6.8955,6.926,6.8022,6.8133,110027,0
2007-07-06,6.8182,6.9522,6.8182,6.8642,122762,0
2007-07-09,6.8536,6.9208,6.8133,6.8323,270040,0
2007-07-10,6.7971,6.9311,6.7921,6.8536,235882,0
2007-07-11,6.8381,6.9167,6.8281,6.8281,94387,0
2007-07-12,6.8381,6.926,6.8232,6.8281,202297,0
2007-07-13,6.8281,6.8803,6.8022,6.8323,100950,0
2007-07-16,6.7718,6.8323,6.6625,6.7301,269848,0
2007-07-17,6.8022,6.8642,6.7661,6.8642,351110,0
2007-07-18,6.8323,6.8323,6.6934,6.7602,241857,0
2007-07-19,6.8133,6.8182,6.7301,6.7921,116970,0
2007-07-20,6.7766,6.8022,6.7139,6.7194,144963,0
2007-07-23,6.7661,6.7661,6.6779,6.7032,163691,0
2007-07-24,6.6722,6.7452,6.5119,6.7091,320806,0
2007-07-25,6.725,6.7505,6.4498,6.4759,312509,0
2007-07-26,6.2167,6.367,6.077,6.258,453218,0
2007-07-27,6.2534,6.2946,6.0306,6.2273,266377,0
2007-07-30,6.2791,6.3984,6.2375,6.3515,233749,0
2007-07-31,6.4136,6.5119,6.3515,6.3619,162724,0
2007-08-01,6.367,6.4029,6.258,6.3047,254404,0
2007-08-02,6.3308,6.4604,6.3308,6.393,117930,0
2007-08-03,6.377,6.4189,6.3259,6.3827,79138,0
2007-08-06,6.3728,6.3827,6.3047,6.3515,162913,0
2007-08-07,6.3308,6.393,6.3154,6.3728,162724,0
2007-08-08,6.367,6.4604,6.2946,6.3361,226420,0
2007-08-09,6.3102,6.377,6.2273,6.3308,174877,0
2007-08-10,6.2534,6.3154,6.2534,6.2946,185881,0
2007-08-13,6.3308,6.3515,6.2167,6.2842,462095,0
2007-08-14,6.2842,6.3047,6.0975,6.1287,279305,0
2007-08-15,6.0306,6.3154,5.911,6.02,740055,0
2007-08-16,6.0093,6.0093,5.4917,5.9785,738316,0
2007-08-17,6.5271,6.6519,6.1495,6.4294,623465,0
2007-08-20,6.621,6.621,6.4294,6.4604,302469,0
2007-08-21,6.4604,6.5533,6.388,6.5174,176810,0
2007-08-22,6.5228,6.5271,6.4242,6.4759,180861,0
2007-08-23,6.59,6.59,6.4967,6.5015,117744,0
2007-08-24,6.5015,6.5533,6.4863,6.5119,78370,0
2007-08-27,6.5228,6.5271,6.4342,6.4342,118706,0
2007-08-28,6.4342,6.5797,6.357,6.445,280850,0
2007-08-29,6.4342,6.5375,6.4294,6.5015,85312,0
2007-08-30,6.5174,6.5174,6.4759,6.5015,59837,0
2007-08-31,6.5592,6.5592,6.4811,6.5429,151717,0
2007-09-04,6.5429,6.5533,6.5228,6.5533,110789,0
2007-09-05,6.5119,6.5375,6.4759,6.5069,96709,0
2007-09-06,6.4912,6.5748,6.4912,6.5748,83968,0
2007-09-07,6.5637,6.5693,6.5271,6.5271,99216,0
2007-09-10,6.5748,6.5797,6.5069,6.5748,73731,0
2007-09-11,6.5748,6.6051,6.5375,6.6001,136081,0
2007-09-12,6.6051,6.7301,6.5797,6.5953,132799,0
2007-09-13,6.61,6.6313,6.5797,6.5953,89563,0
2007-09-14,6.5797,6.6257,6.5797,6.6051,96709,0
2007-09-17,6.6464,6.6519,6.4759,6.4759,131062,0
2007-09-18,6.4912,6.5592,6.4498,6.5429,159817,0
2007-09-19,6.5271,6.5271,5.9633,6.388,687745,0
2007-09-20,6.3464,6.445,6.3361,6.3728,347251,0
2007-09-21,6.3464,6.4604,6.3464,6.4551,313084,0
2007-09-24,6.4604,6.5174,6.4551,6.4811,199393,0
2007-09-25,6.4912,6.5748,6.4657,6.4967,188395,0
2007-09-26,6.5228,6.5271,6.4394,6.4498,135302,0
2007-09-27,6.4394,6.5069,6.4242,6.4498,202096,0
2007-09-28,6.4551,6.5119,6.4394,6.4708,187232,0
2007-10-01,6.4708,6.5271,6.4394,6.4967,161178,0
2007-10-02,6.4863,6.5489,6.4863,6.5119,114846,0
2007-10-03,6.5533,6.5533,6.4967,6.5228,185881,0
2007-10-04,6.4708,6.4912,6.4657,6.4759,125276,0
2007-10-05,6.4811,6.5333,6.4759,6.4912,116774,0
2007-10-08,6.5015,6.5228,6.4029,6.4136,261934,0
2007-10-09,6.4189,6.4759,6.4189,6.4294,179886,0
2007-10-10,6.4342,6.4657,6.4294,6.4294,116390,0
2007-10-11,6.4394,6.4708,6.4136,6.4242,161560,0
2007-10-12,6.4498,6.4811,6.4087,6.4342,222749,0
2007-10-15,6.4498,6.5174,6.4394,6.445,214447,0
2007-10-16,6.4294,6.4604,6.4294,6.445,183563,0
2007-10-17,6.4342,6.4342,6.357,6.357,184149,0
2007-10-18,6.3361,6.3464,6.2736,6.2736,233371,0
2007-10-19,6.2432,6.2689,6.2067,6.2167,183954,0
2007-10-22,6.1909,6.2115,6.165,6.165,147666,0
2007-10-23,6.2067,6.232,6.1441,6.1703,304014,0
2007-10-24,6.1909,6.1909,6.1495,6.1703,266177,0
2007-10-25,6.1807,6.2432,6.1755,6.2375,143412,0
2007-10-26,6.222,6.2477,6.2115,6.2273,157127,0
2007-10-29,6.222,6.2477,6.222,6.222,190901,0
2007-10-30,6.2273,6.2432,6.222,6.232,166583,0
2007-10-31,6.2273,6.2689,6.2273,6.2375,202485,0
2007-11-01,6.2375,6.2375,6.2067,6.2115,185881,0
2007-11-02,6.258,6.258,6.1963,6.1963,183563,0
2007-11-05,6.1755,6.2115,6.165,6.1755,133952,0
2007-11-06,6.2067,6.2167,6.1755,6.1807,181370,0
2007-11-07,6.2067,6.2067,6.1441,6.1547,240761,0
2007-11-08,6.222,6.222,6.0929,6.0975,165330,0
2007-11-09,5.9679,6.1441,5.9679,6.0975,231462,0
2007-11-12,6.0459,6.0929,6.0353,6.0353,597124,0
2007-11-13,6.0093,6.1598,6.0093,6.1236,263106,0
2007-11-14,6.2167,6.2167,6.0872,6.1187,222962,0
2007-11-15,6.1547,6.1598,6.0459,6.0824,266658,0
2007-11-16,6.0306,6.077,6.0093,6.0611,189553,0
2007-11-19,6.0093,6.0611,5.937,5.9837,502732,0
2007-11-20,5.8644,5.9633,5.8126,5.8855,241642,0
2007-11-21,5.7871,5.8902,5.7871,5.8902,183567,0
2007-11-23,5.9736,5.9736,5.8596,5.8802,68718,0
2007-11-26,5.9423,5.9837,5.8439,5.9527,200754,0
2007-11-27,5.937,6.0251,5.937,5.9679,258458,0
2007-11-28,5.9633,6.0611,5.9633,5.9785,156540,0
2007-11-29,6.0306,6.0306,5.9527,5.9785,356548,0
2007-11-30,6.02,6.0611,6.0093,6.0353,153650,0
2007-12-03,6.0611,6.1187,6.051,6.0611,197464,0
2007-12-04,6.077,6.1236,6.051,6.051,107906,0
2007-12-05,6.0565,6.0929,6.051,6.0717,187143,0
2007-12-06,6.0872,6.1081,5.9837,6.0306,259039,0
2007-12-07,6.0306,6.077,6.0047,6.0047,187812,0
2007-12-10,6.0251,6.0824,6.0093,6.0093,333737,0
2007-12-11,6.0093,6.0668,5.9679,6.0093,368860,0
2007-12-12,6.041,6.0824,5.9736,5.994,332389,0
2007-12-13,6.0251,6.0611,5.994,6.0565,220237,0
2007-12-14,6.0565,6.1187,6.0565,6.0872,154804,0
2007-12-17,6.0872,6.1132,6.051,6.051,174112,0
2007-12-18,6.0668,6.1029,6.0093,6.0093,213095,0
2007-12-19,5.9837,6.0459,5.9837,6.0306,254212,0
2007-12-20,6.041,6.0717,5.9527,5.9736,406509,0
2007-12-21,6.0047,6.0251,5.9168,5.9423,316173,0
2007-12-24,5.9475,6.0353,5.9475,5.994,165418,0
2007-12-26,6.1856,6.1856,5.9579,5.9992,307955,0
2007-12-27,5.9992,6.0306,5.994,6.0146,285478,0
2007-12-28,6.0093,6.0611,5.9837,6.0093,366251,0
2007-12-31,6.0146,6.0611,6.0146,6.0611,399631,0
2008-01-02,6.0717,6.1236,6.0353,6.1236,229122,0
2008-01-03,6.0872,6.1755,6.0717,6.1755,149210,0
2008-01-04,6.1441,6.1441,6.041,6.1132,136932,0
2008-01-07,6.1029,6.134,6.0565,6.1029,385661,0
2008-01-08,6.0611,6.1132,6.051,6.1132,142658,0
2008-01-09,6.0565,6.165,6.0459,6.165,170632,0
2008-01-10,6.0717,6.165,5.994,6.165,118318,0
2008-01-11,6.232,6.232,6.1495,6.2067,125666,0
2008-01-14,6.2067,6.2689,6.2067,6.2534,158470,0
2008-01-15,6.2689,6.2689,6.2273,6.258,116433,0
2008-01-16,6.2115,6.2689,6.1909,6.2635,131833,0
2008-01-17,6.2736,6.2791,6.1495,6.1598,150849,0
2008-01-18,6.1807,6.2115,5.906,5.9992,269338,0
2008-01-22,5.4395,5.9322,5.4395,5.9322,302065,0
2008-01-23,5.9579,6.1029,5.8855,5.9992,349514,0
2008-01-24,5.9837,6.1132,5.9837,6.0872,183165,0
2008-01-25,6.1703,6.1755,6.0872,6.1236,225065,0
2008-01-28,6.1856,6.1963,6.0824,6.1963,188232,0
2008-01-29,6.2534,6.2689,6.1909,6.2013,168242,0
2008-01-30,6.2375,6.2736,6.1703,6.258,131833,0
2008-01-31,6.2167,6.2842,6.2115,6.2689,138975,0
2008-02-01,6.2689,6.2946,6.2375,6.2736,122312,0
2008-02-04,6.2736,6.2946,6.2689,6.2946,73467,0
2008-02-05,6.2273,6.2946,6.1495,6.1547,156348,0
2008-02-06,6.134,6.2115,6.0872,6.1236,88732,0
2008-02-07,6.1081,6.2115,6.0929,6.1081,199005,0
2008-02-08,6.1132,6.1441,6.0611,6.0872,118050,0
2008-02-11,6.1392,6.1392,6.0353,6.051,146979,0
2008-02-12,6.0717,6.1392,6.0459,6.051,159817,0
2008-02-13,6.051,6.1132,6.041,6.0611,170051,0
2008-02-14,6.0353,6.0353,5.8855,5.8855,168510,0
2008-02-15,5.8439,5.8491,5.7611,5.8232,211548,0
2008-02-19,5.8026,5.911,5.8026,5.911,173007,0
2008-02-20,5.8439,5.8699,5.7505,5.818,206499,0
2008-02-21,5.8282,5.8542,5.7611,5.8542,112707,0
2008-02-22,5.906,5.9579,5.8384,5.8542,138380,0
2008-02-25,5.8644,5.9012,5.8439,5.8748,162817,0
2008-02-26,5.8542,6.0353,5.8542,6.0353,235293,0
2008-02-27,6.0353,6.077,6.02,6.077,159446,0
2008-02-28,6.0717,6.0717,5.994,6.041,111203,0
2008-02-29,5.9992,5.9992,5.9168,5.9322,99021,0
2008-03-03,5.9269,5.9785,5.911,5.9269,91491,0
2008-03-04,5.6626,5.8902,5.6626,5.8644,120638,0
2008-03-05,5.8644,5.8644,5.8282,5.8542,58872,0
2008-03-06,5.8644,5.8802,5.7094,5.7299,168603,0
2008-03-07,5.6471,5.6989,5.6005,5.6883,187002,0
2008-03-10,5.6781,5.6781,5.5797,5.5951,172952,0
2008-03-11,5.6209,5.6729,5.5797,5.6729,209615,0
2008-03-12,5.6209,5.6677,5.6209,5.6313,129132,0
2008-03-13,5.5797,5.6729,5.5742,5.6729,176035,0
2008-03-14,5.8542,5.8542,5.6209,5.6626,81832,0
2008-03-17,5.6159,5.6209,5.5228,5.5693,186656,0
2008-03-18,5.6209,5.6209,5.5329,5.5951,173763,0
2008-03-19,5.5742,5.6367,5.5742,5.6264,219080,0
2008-03-20,5.5951,5.6159,5.5383,5.6109,182217,0
2008-03-24,5.6109,5.7035,5.6109,5.6729,179953,0
2008-03-25,5.6883,5.6989,5.6471,5.6938,190315,0
2008-03-26,5.6729,5.7348,5.6626,5.7193,202865,0
2008-03-27,5.7247,5.7558,5.7144,5.7144,112343,0
2008-03-28,5.7144,5.7348,5.6573,5.6677,107131,0
2008-03-31,5.6781,5.7611,5.6729,5.7094,100755,0
2008-04-01,5.7404,5.7817,5.7035,5.7817,157508,0
2008-04-02,5.766,5.7971,5.7299,5.7971,218698,0
2008-04-03,5.7716,5.8491,5.766,5.8491,212517,0
2008-04-04,5.8542,5.8542,5.7765,5.8077,120160,0
2008-04-07,5.8439,5.9269,5.8384,5.9211,231406,0
2008-04-08,5.9211,5.9269,5.8855,5.9211,85160,0
2008-04-09,5.9211,5.9322,5.8439,5.8644,78613,0
2008-04-10,5.8644,5.8855,5.8644,5.8699,82126,0
2008-04-11,5.8232,5.8699,5.7871,5.8699,230093,0
2008-04-14,5.8542,5.906,5.8384,5.8955,228916,0
2008-04-15,5.8855,5.8855,5.8282,5.8748,160071,0
2008-04-16,5.8542,5.8699,5.7716,5.8232,231092,0
2008-04-17,5.7918,5.8748,5.7871,5.8699,285410,0
2008-04-18,5.8644,5.9475,5.8282,5.937,296127,0
2008-04-21,5.9211,5.9837,5.906,5.9579,83128,0
2008-04-22,5.937,6.0093,5.9322,6.0093,211740,0
2008-04-23,6.0047,6.0251,5.9679,6.0093,174492,0
2008-04-24,6.0093,6.0093,5.9679,5.9891,178381,0
2008-04-25,5.9992,6.0353,5.994,6.0093,136195,0
2008-04-28,6.0353,6.0872,6.0353,6.0824,99907,0
2008-04-29,6.0929,6.0975,6.0565,6.0975,69893,0
2008-04-30,6.0975,6.1081,6.0251,6.0872,133927,0
2008-05-01,6.1029,6.1703,6.1029,6.1236,159861,0
2008-05-02,6.1132,6.1909,6.1132,6.134,296088,0
2008-05-05,6.134,6.1963,6.1187,6.1963,162765,0
2008-05-06,6.1856,6.2791,6.134,6.1703,377301,0
2008-05-07,6.1703,6.1703,6.1187,6.1236,145519,0
2008-05-08,6.1287,6.165,6.0872,6.1547,175907,0
2008-05-09,6.1187,6.1495,6.1029,6.1441,190707,0
2008-05-12,6.134,6.1755,6.1287,6.1703,221681,0
2008-05-13,6.165,6.2013,6.1495,6.2013,115055,0
2008-05-14,6.1963,6.258,6.1963,6.2477,85502,0
2008-05-15,6.2375,6.3154,6.222,6.3102,137890,0
2008-05-16,6.3,6.3515,6.2736,6.3361,132873,0
2008-05-19,6.3361,6.367,6.3102,6.3619,184207,0
2008-05-20,6.3464,6.393,6.3361,6.3515,271624,0
2008-05-21,6.3361,6.3361,6.2273,6.2432,124580,0
2008-05-22,6.2689,6.2689,6.2167,6.2432,114567,0
2008-05-23,6.2375,6.2432,6.2013,6.2013,85194,0
2008-05-27,6.2067,6.2689,6.2067,6.232,294985,0
2008-05-28,6.2432,6.2946,6.2167,6.2477,224516,0
2008-05-29,6.232,6.2791,6.2273,6.2477,105608,0
2008-05-30,6.2689,6.2946,6.2635,6.2791,170091,0
2008-06-02,6.2791,6.3,6.2689,6.2946,123086,0
2008-06-03,6.289,6.289,6.2432,6.2534,69187,0
2008-06-04,6.232,6.2432,6.2167,6.232,142524,0
2008-06-05,6.2477,6.2477,6.1963,6.2067,131059,0
2008-06-06,6.1963,6.2946,6.1703,6.1856,119286,0
2008-06-09,6.1909,6.2167,6.1807,6.2115,75570,0
2008-06-10,6.1703,6.2067,6.165,6.1755,119314,0
2008-06-11,6.1598,6.1703,6.1287,6.1392,163399,0
2008-06-12,6.1132,6.1132,6.041,6.0668,141255,0
2008-06-13,6.041,6.051,5.9837,6.051,167242,0
2008-06-16,6.0353,6.1132,6.0306,6.1132,99234,0
2008-06-17,6.1081,6.1807,6.1081,6.1441,224781,0
2008-06-18,6.0611,6.1236,6.0611,6.0975,306190,0
2008-06-19,6.0717,6.1029,6.0459,6.0565,272367,0
2008-06-20,6.0093,6.0717,6.0047,6.0306,226878,0
2008-06-23,6.0872,6.0872,6.0047,6.0093,175766,0
2008-06-24,6.0093,6.02,5.7765,5.9423,472663,0
2008-06-25,5.9211,6.0047,5.8955,5.8955,255270,0
2008-06-26,5.8282,5.8596,5.818,5.8491,179194,0
2008-06-27,5.7918,5.8026,5.7404,5.7505,199376,0
2008-06-30,5.7765,5.7765,5.7247,5.7348,191185,0
2008-07-01,5.7035,5.7404,5.6781,5.7193,170147,0
2008-07-02,5.7094,5.7144,5.6729,5.6883,119577,0
2008-07-03,5.6313,5.6471,5.6055,5.6209,177919,0
2008-07-07,5.6109,5.6159,5.5693,5.5797,243913,0
2008-07-08,5.5276,5.5486,5.4758,5.5276,255891,0
2008-07-09,5.5276,5.5742,5.507,5.5589,127299,0
2008-07-10,5.5486,5.6209,5.5486,5.6005,95572,0
2008-07-11,5.5432,5.6109,5.5432,5.5901,107172,0
2008-07-14,5.5901,5.6209,5.5276,5.5693,198944,0
2008-07-15,5.5125,5.5693,5.3102,5.5228,316262,0
2008-07-16,5.4708,5.5432,5.3933,5.5329,175340,0
2008-07-17,5.5276,5.5486,5.4137,5.5276,133792,0
2008-07-18,5.507,5.5848,5.4601,5.5848,128157,0
2008-07-21,5.6313,5.6729,5.5539,5.6159,216407,0
2008-07-22,5.5901,5.6883,5.5797,5.6781,208159,0
2008-07-23,5.6729,5.7299,5.507,5.5797,211891,0
2008-07-24,5.5742,5.5742,5.4347,5.4347,141051,0
2008-07-25,5.4708,5.5276,5.4708,5.4964,144384,0
2008-07-28,5.5176,5.5329,5.4814,5.4864,144443,0
2008-07-29,5.4708,5.5329,5.4708,5.4964,135395,0
2008-07-30,5.5125,5.5276,5.4814,5.4864,108265,0
2008-07-31,5.4758,5.5125,5.4658,5.4814,132155,0
2008-08-01,5.4555,5.5951,5.4555,5.5951,148266,0
2008-08-04,5.5951,5.5951,5.5228,5.5432,65834,0
2008-08-05,5.5176,5.5329,5.4708,5.4758,181719,0
2008-08-06,5.4864,5.4917,5.3981,5.4297,246236,0
2008-08-07,5.4297,5.45,5.4036,5.4395,124394,0
2008-08-08,5.4395,5.5276,5.4395,5.5125,150309,0
2008-08-11,5.507,5.5329,5.507,5.507,72222,0
2008-08-12,5.4917,5.5125,5.4658,5.4658,71367,0
2008-08-13,5.4658,5.4814,5.4451,5.4555,104159,0
2008-08-14,5.45,5.5176,5.45,5.507,93674,0
2008-08-15,5.5125,5.5228,5.4708,5.4708,63117,0
2008-08-18,5.4708,5.507,5.4451,5.4555,154487,0
2008-08-19,5.4395,5.4814,5.4395,5.4758,117982,0
2008-08-20,5.4137,5.4297,5.3981,5.4036,49587,0
2008-08-21,5.3981,5.4555,5.3671,5.3879,133965,0
2008-08-22,5.3879,5.409,5.3671,5.3827,91469,0
2008-08-25,5.3775,5.424,5.3775,5.409,114457,0
2008-08-26,5.424,5.4864,5.4137,5.45,139769,0
2008-08-27,5.4451,5.4814,5.4297,5.4297,122568,0
2008-08-28,5.4297,5.45,5.3981,5.4137,83959,0
2008-08-29,5.4137,5.4451,5.3981,5.4137,116419,0
2008-09-02,5.4451,5.4814,5.4297,5.4708,130788,0
2008-09-03,5.4395,5.4917,5.4395,5.4917,56585,0
2008-09-04,5.4658,5.4658,5.4297,5.4297,120795,0
2008-09-05,5.4137,5.424,5.3775,5.424,117454,0
2008-09-08,5.4814,5.5176,5.3933,5.45,144284,0
2008-09-09,5.5693,5.5693,5.4451,5.4451,210210,0
2008-09-10,5.45,5.4601,5.3981,5.3981,123601,0
2008-09-11,5.3827,5.4555,5.3775,5.4036,110670,0
2008-09-12,5.4036,5.409,5.3415,5.3775,96067,0
2008-09-15,5.2894,5.3048,5.1494,5.1603,285924,0
2008-09-16,5.1132,5.1132,4.6784,4.7458,504996,0
2008-09-17,4.6625,4.6681,4.2069,4.243,868180,0
2008-09-18,4.2531,4.3414,4.0771,4.2016,609006,0
2008-09-19,4.5537,4.8699,4.5537,4.7976,263143,0
2008-09-22,4.8699,4.8854,4.7665,4.7821,141616,0
2008-09-23,4.694,4.8439,4.6837,4.7507,302081,0
2008-09-24,4.7299,4.7507,4.699,4.7143,107196,0
2008-09-25,4.6784,4.694,4.6369,4.6837,498238,0
2008-09-26,4.559,4.6209,4.4143,4.5642,452725,0
2008-09-29,4.5127,4.5127,4.1964,4.2326,599938,0
2008-09-30,4.3049,4.3571,4.2741,4.3357,461746,0
2008-10-01,4.2895,4.5747,4.2792,4.5747,282174,0
2008-10-02,4.5747,4.5795,4.4035,4.523,160684,0
2008-10-03,4.4606,4.559,4.4449,4.4449,136609,0
2008-10-06,4.4035,4.4035,3.953,4.041,443085,0
2008-10-07,3.8909,4.0928,3.7406,3.7922,365130,0
2008-10-08,3.7146,3.7146,3.2483,3.4606,568665,0
2008-10-09,3.4711,3.5643,3.2483,3.2793,385405,0
2008-10-10,3,3.0981,2.6785,3.0929,864159,0
2008-10-13,3.1857,3.6784,3.1654,3.6732,437532,0
2008-10-14,3.8027,4.1704,3.8027,4.0256,412744,0
2008-10-15,3.7611,3.9373,3.4193,3.7818,217830,0
2008-10-16,3.7922,3.8027,3.6784,3.7872,118673,0
2008-10-17,3.7768,3.9839,3.7406,3.9373,192659,0
2008-10-20,4.0564,4.2326,3.9943,4.2016,214367,0
2008-10-21,4.1602,4.1858,4.072,4.1446,176948,0
2008-10-22,3.9686,4.0101,3.8909,3.8909,127483,0
2008-10-23,3.8959,3.9738,3.7406,3.8391,251375,0
2008-10-24,3.6574,3.7715,3.4971,3.6784,211799,0
2008-10-27,3.5228,3.6369,3.4813,3.5484,116182,0
2008-10-28,3.585,3.7042,3.5593,3.5902,349588,0
2008-10-29,3.5798,3.7406,3.5746,3.6886,119151,0
2008-10-30,3.7093,3.8492,3.7042,3.7715,96972,0
2008-10-31,3.6784,3.8184,3.6524,3.7563,173703,0
2008-11-03,3.9216,4.0823,3.7662,4.0203,588265,0
2008-11-04,4.1135,4.217,4.072,4.1446,423299,0
2008-11-05,4.1187,4.243,4.1187,4.1187,406900,0
2008-11-06,4.1602,4.2275,4.0669,4.1393,272989,0
2008-11-07,4.217,4.217,4.0823,4.0877,156192,0
2008-11-10,4.1135,4.1135,3.9373,4.0771,211802,0
2008-11-11,3.9579,4.0358,3.8854,3.9115,135446,0
2008-11-12,3.8236,3.8854,3.7611,3.7715,210697,0
2008-11-13,3.7249,3.8443,3.5334,3.7974,183277,0
2008-11-14,3.7042,3.7818,3.6265,3.6732,93226,0
2008-11-17,3.6265,3.7093,3.4915,3.5441,134922,0
2008-11-18,3.4555,3.5484,3.409,3.4448,157594,0
2008-11-19,3.3258,3.3315,3.0409,3.1857,466791,0
2008-11-20,3.0461,3.0723,2.8132,2.8132,460539,0
2008-11-21,2.7457,2.7718,2.6369,2.7303,341651,0
2008-11-24,2.7665,3.0258,2.7613,2.9842,216005,0
2008-11-25,2.979,3.3933,2.9737,3.3727,204842,0
2008-11-26,3.2845,3.5643,3.2642,3.5282,271334,0
2008-11-28,3.5593,3.5593,3.3364,3.3781,124666,0
2008-12-01,3.3364,3.3624,3.1497,3.212,132519,0
2008-12-02,3.1605,3.3209,2.927,3.2174,259076,0
2008-12-03,3.1032,3.212,3.0617,3.1708,337136,0
2008-12-04,3.067,3.2381,3.0049,3.0771,247225,0
2008-12-05,3.0049,3.1134,2.979,3.1085,210476,0
2008-12-08,3.0929,3.176,3.0723,3.1294,304251,0
2008-12-09,2.9532,3.0461,2.8857,3.0098,254909,0
2008-12-10,3.0098,3.1605,2.9842,3.1342,157388,0
2008-12-11,3.0981,3.1809,3.0827,3.1497,121082,0
2008-12-12,2.979,3.1085,2.979,3.0771,176237,0
2008-12-15,3.1189,3.1189,2.8803,2.9114,181816,0
2008-12-16,2.9324,3.1654,2.9012,3.1605,312202,0
2008-12-17,3.0827,3.2899,2.979,3.2586,219642,0
2008-12-18,3.2381,3.4505,3.2324,3.3727,181887,0
2008-12-19,3.3781,3.4971,3.3727,3.4142,228250,0
2008-12-22,3.4039,3.5441,3.3781,3.5124,196886,0
2008-12-23,3.5076,3.7093,3.4403,3.7042,289135,0
2008-12-24,3.6834,3.7458,3.6369,3.647,56635,0
2008-12-26,3.6316,3.7195,3.6265,3.6935,146761,0
2008-12-29,3.6935,3.7508,3.5484,3.6574,240995,0
2008-12-30,3.6006,3.8184,3.6006,3.7563,344425,0
2008-12-31,3.7195,3.8598,3.7195,3.7662,189839,0
2009-01-02,3.7303,3.9788,3.7303,3.9479,130836,0
2009-01-05,3.8854,4.2121,3.8543,4.2121,241222,0
2009-01-06,4.1602,4.2588,4.0877,4.1552,268145,0
2009-01-07,4.1236,4.1652,4.0771,4.1135,141769,0
2009-01-08,4.0771,4.1602,3.953,4.1344,133226,0
2009-01-09,4.0669,4.1858,3.9943,4.1292,114032,0
2009-01-12,4.1292,4.1446,4.0101,4.1135,177052,0
2009-01-13,4.0928,4.1344,4.0928,4.1135,57254,0
2009-01-14,4.0771,4.0771,3.8854,3.9271,197301,0
2009-01-15,3.906,3.906,3.8078,3.8959,228207,0
2009-01-16,3.8909,4.0564,3.8543,3.9994,157258,0
2009-01-20,3.9892,4.0047,3.7662,3.7662,143189,0
2009-01-21,3.7508,3.8805,3.7508,3.8805,116114,0
2009-01-22,3.8492,3.8598,3.7768,3.7974,154839,0
2009-01-23,3.7563,3.8492,3.7093,3.8236,99263,0
2009-01-26,3.8236,3.8646,3.8078,3.8282,169110,0
2009-01-27,3.9013,3.9373,3.8282,3.8854,305204,0
2009-01-28,3.9115,4.0047,3.8909,3.9373,267208,0
2009-01-29,3.9479,3.9634,3.8959,3.9373,211545,0
2009-01-30,3.9943,3.9943,3.9013,3.9373,181241,0
2009-02-02,3.9166,3.9994,3.8492,3.9943,219636,0
2009-02-03,4.0203,4.0358,3.9373,3.9943,138657,0
2009-02-04,3.9892,4.072,3.9479,4.041,230057,0
2009-02-05,3.9479,4.0306,3.9271,3.9994,194139,0
2009-02-06,3.9634,4.0669,3.9579,3.9943,162597,0
2009-02-09,3.9892,4.0618,3.9324,4.041,305799,0
2009-02-10,3.9839,4.0306,3.9839,4.0047,178297,0
2009-02-11,4.0047,4.0047,3.9271,3.9479,302222,0
2009-02-12,3.9166,3.9579,3.9013,3.9271,190300,0
2009-02-13,3.9115,3.9373,3.9115,3.9115,105610,0
2009-02-17,3.7818,3.7922,3.7563,3.7563,284734,0
2009-02-18,3.6935,3.6993,3.5441,3.6265,233326,0
2009-02-19,3.6421,3.7458,3.5593,3.5643,275905,0
2009-02-20,3.5228,3.5282,3.3209,3.3672,514352,0
2009-02-23,3.3727,3.4039,3.212,3.2324,456847,0
2009-02-24,3.3315,3.4347,3.212,3.4347,304973,0
2009-02-25,3.3884,3.466,3.3258,3.4403,161574,0
2009-02-26,3.4971,3.5484,3.3781,3.4505,396337,0
2009-02-27,3.4555,3.4555,3.2324,3.3157,339334,0
2009-03-02,3.1857,3.1857,3.0568,3.1032,460326,0
2009-03-03,3.0827,3.1085,2.9737,3.0409,541352,0
2009-03-04,3.0514,3.1342,3.0514,3.0827,288360,0
2009-03-05,3.031,3.031,2.8545,2.9324,398441,0
2009-03-06,2.9532,3.0258,2.8182,2.8754,408173,0
2009-03-09,2.8339,2.8754,2.7405,2.7613,642817,0
2009-03-10,2.7872,2.9324,2.7872,2.927,275553,0
2009-03-11,2.9377,3.031,2.9218,3.0098,207024,0
2009-03-12,3.0568,3.1809,3.0258,3.1708,176585,0
2009-03-13,3.2017,3.2538,3.1857,3.2381,327317,0
2009-03-16,3.2642,3.3469,3.2538,3.2899,376688,0
2009-03-17,3.3102,3.3672,3.2899,3.352,292375,0
2009-03-18,3.2999,3.3727,3.2538,3.3727,181262,0
2009-03-19,3.3727,3.4347,3.3672,3.409,290491,0
2009-03-20,3.3884,3.4193,3.3727,3.3982,184313,0
2009-03-23,3.4295,3.5334,3.4295,3.5334,232548,0
2009-03-24,3.5176,3.5798,3.5076,3.5746,309783,0
2009-03-25,3.5798,3.6677,3.5798,3.6163,196368,0
2009-03-26,3.6265,3.6732,3.6265,3.6524,167023,0
2009-03-27,3.6524,3.6524,3.585,3.647,223752,0
2009-03-30,3.3315,3.5697,3.3209,3.5076,223442,0
2009-03-31,3.5076,3.6061,3.5023,3.5902,128513,0
2009-04-01,3.4867,3.5902,3.4555,3.5746,187812,0
2009-04-02,3.585,3.6935,3.585,3.6784,286466,0
2009-04-03,3.6886,3.7093,3.6421,3.6632,300739,0
2009-04-06,3.6163,3.6574,3.4295,3.6369,216834,0
2009-04-07,3.5593,3.647,3.5593,3.6421,100620,0
2009-04-08,3.6316,3.7303,3.6214,3.7093,172402,0
2009-04-09,3.7353,3.8753,3.7303,3.8337,302423,0
2009-04-13,3.4867,3.906,3.4867,3.8854,204799,0
2009-04-14,3.8959,3.8959,3.7303,3.8078,164093,0
2009-04-15,3.7353,3.8805,3.7303,3.8753,136974,0
2009-04-16,3.8753,3.9115,3.8598,3.8646,130533,0
2009-04-17,3.8492,3.9892,3.8492,3.9425,230211,0
2009-04-20,4.0978,4.0978,3.8391,3.8598,175560,0
2009-04-21,3.8337,3.9943,3.8184,3.9892,253270,0
2009-04-22,3.9373,3.9943,3.9115,3.9115,181825,0
2009-04-23,3.953,3.9579,3.8854,3.9271,187030,0
2009-04-24,3.9892,3.9892,3.9013,3.9271,159752,0
2009-04-27,3.8959,3.9634,3.8909,3.9271,198738,0
2009-04-28,3.8909,3.9686,3.8909,3.9271,243150,0
2009-04-29,3.9271,3.9994,3.9271,3.9634,170144,0
2009-04-30,3.9788,4.0669,3.9788,4.041,126721,0
2009-05-01,4.1964,4.1964,4.0149,4.0877,165039,0
2009-05-04,4.0771,4.1964,4.0771,4.191,158927,0
2009-05-05,4.1497,4.1964,4.1393,4.181,166402,0
2009-05-06,4.191,4.2636,4.1858,4.2636,145383,0
2009-05-07,4.2846,4.3414,4.2483,4.2949,278047,0
2009-05-08,4.2949,4.4143,4.2741,4.388,205368,0
2009-05-11,4.1085,4.3414,4.1085,4.3049,97343,0
2009-05-12,4.3001,4.3515,4.2381,4.3311,240869,0
2009-05-13,4.3049,4.3102,4.191,4.1964,232486,0
2009-05-14,4.1704,4.2381,4.1393,4.217,136705,0
2009-05-15,4.2016,4.243,4.1964,4.1964,92608,0
2009-05-18,4.2221,4.3571,4.2221,4.3571,183458,0
2009-05-19,4.3571,4.3932,4.3515,4.3726,98251,0
2009-05-20,4.3726,4.4502,4.3726,4.388,113907,0
2009-05-21,4.3571,4.4449,4.3208,4.409,143017,0
2009-05-22,4.4297,4.4555,4.3515,4.4345,132225,0
2009-05-26,4.4345,4.528,4.409,4.5068,125581,0
2009-05-27,4.5068,4.5537,4.4606,4.4606,247028,0
2009-05-28,4.4807,4.5023,4.4555,4.4807,106528,0
2009-05-29,4.5642,4.5747,4.4555,4.5747,200197,0
2009-06-01,4.5954,4.6209,4.5642,4.5851,209944,0
2009-06-02,4.5434,4.6369,4.5176,4.6369,155745,0
2009-06-03,4.5901,4.6422,4.5901,4.6265,185754,0
2009-06-04,4.6265,4.7143,4.6209,4.7143,166844,0
2009-06-05,4.7351,4.7404,4.688,4.7037,109622,0
2009-06-08,4.5851,4.7093,4.5851,4.7093,105493,0
2009-06-09,4.7037,4.7351,4.6784,4.7351,82048,0
2009-06-10,4.7404,4.7665,4.699,4.7665,130331,0
2009-06-11,4.7404,4.7821,4.6468,4.7351,187279,0
2009-06-12,4.694,4.7609,4.694,4.7037,115008,0
2009-06-15,4.7037,4.7143,4.6527,4.6625,216927,0
2009-06-16,4.6625,4.7246,4.6625,4.7246,129069,0
2009-06-17,4.7037,4.7037,4.5795,4.6317,155391,0
2009-06-18,4.5954,4.6468,4.5954,4.6057,77571,0
2009-06-19,4.6057,4.699,4.559,4.5954,260988,0
2009-06-22,4.5795,4.6112,4.5385,4.559,142342,0
2009-06-23,4.559,4.6159,4.4765,4.5434,374772,0
2009-06-24,4.5537,4.6057,4.5537,4.6057,231279,0
2009-06-25,4.559,4.6317,4.5385,4.6317,185161,0
2009-06-26,4.6159,4.6468,4.6057,4.6468,197948,0
2009-06-29,4.6468,4.6729,4.6112,4.6729,217283,0
2009-06-30,4.6681,4.7093,4.6209,4.7093,166866,0
2009-07-01,4.694,4.7921,4.688,4.7765,143373,0
2009-07-02,4.699,4.8595,4.688,4.839,132854,0
2009-07-06,4.7665,4.8231,4.7609,4.8177,125924,0
2009-07-07,4.7765,4.8027,4.7458,4.7559,170721,0
2009-07-08,4.7351,4.7507,4.6784,4.7037,168518,0
2009-07-09,4.7037,4.7143,4.6369,4.6527,208324,0
2009-07-10,4.6422,4.7351,4.5954,4.7351,168925,0
2009-07-13,4.7246,4.8285,4.7246,4.8177,171133,0
2009-07-14,4.7976,4.8595,4.7976,4.849,157310,0
2009-07-15,4.8699,4.8699,4.8543,4.8699,118988,0
2009-07-16,4.8699,4.8801,4.8595,4.875,63395,0
2009-07-17,4.8854,4.8905,4.8439,4.8646,135531,0
2009-07-20,4.9323,4.9424,4.9062,4.9371,242239,0
2009-07-21,4.9527,4.9631,4.9323,4.9578,131063,0
2009-07-22,4.9166,4.9216,4.8854,4.896,150214,0
2009-07-23,4.875,4.9114,4.875,4.9114,178379,0
2009-07-24,4.9007,4.9476,4.8905,4.9424,137047,0
2009-07-27,4.9424,4.9944,4.9216,4.9944,222615,0
2009-07-28,4.999,5.0353,4.9836,5.0049,214308,0
2009-07-29,5.0252,5.0353,5.0049,5.0252,50606,0
2009-07-30,5.0514,5.0668,5.0406,5.0514,103785,0
2009-07-31,5.077,5.1342,5.0718,5.0823,160766,0
2009-08-03,5.1755,5.1861,5.1548,5.1861,177053,0
2009-08-04,5.1861,5.2432,5.1807,5.2273,238564,0
2009-08-05,5.1963,5.274,5.1909,5.2432,123394,0
2009-08-06,5.2327,5.2585,5.1238,5.1648,210848,0
2009-08-07,5.1807,5.2327,5.1807,5.2273,99250,0
2009-08-10,5.1861,5.2432,5.1861,5.2432,152823,0
2009-08-11,5.2224,5.2585,5.2115,5.2432,107776,0
2009-08-12,5.2327,5.279,5.2171,5.274,88919,0
2009-08-13,5.279,5.3048,5.269,5.279,128117,0
2009-08-14,5.279,5.2846,5.2432,5.2585,100360,0
2009-08-17,5.1807,5.1909,5.1029,5.1288,163718,0
2009-08-18,5.1548,5.2224,5.1548,5.2115,123181,0
2009-08-19,5.1342,5.1704,5.1132,5.1603,98720,0
2009-08-20,5.1389,5.1861,5.1389,5.1861,140401,0
2009-08-21,5.1807,5.1963,5.1238,5.1603,297020,0
2009-08-24,5.1755,5.1909,5.1548,5.1909,132707,0
2009-08-25,5.2013,5.2327,5.1909,5.1909,162275,0
2009-08-26,5.2013,5.2432,5.1909,5.1909,109372,0
2009-08-27,5.1648,5.253,5.1648,5.253,129839,0
2009-08-28,5.2432,5.269,5.1861,5.2432,177965,0
2009-08-31,5.253,5.253,5.1909,5.2067,175072,0
2009-09-01,5.1963,5.2327,5.1861,5.1963,166461,0
2009-09-02,5.1963,5.2013,5.1704,5.1909,209886,0
2009-09-03,5.1861,5.2327,5.1807,5.2171,138031,0
2009-09-04,5.2013,5.2327,5.1909,5.1963,157910,0
2009-09-08,5.2067,5.2432,5.1704,5.2432,328644,0
2009-09-09,5.2327,5.2945,5.2067,5.274,251369,0
2009-09-10,5.2894,5.3571,5.274,5.3571,168205,0
2009-09-11,5.3515,5.3879,5.3048,5.3259,307340,0
2009-09-14,5.3259,5.3775,5.3048,5.3775,109195,0
2009-09-15,5.3619,5.3933,5.3515,5.3671,399393,0
2009-09-16,5.3515,5.424,5.3415,5.424,259710,0
2009-09-17,5.4395,5.4758,5.4297,5.4601,156756,0
2009-09-18,5.4658,5.5276,5.4451,5.5176,157032,0
2009-09-21,5.4814,5.507,5.4814,5.4964,90278,0
2009-09-22,5.4964,5.5432,5.4708,5.4917,235726,0
2009-09-23,5.4964,5.5432,5.4964,5.5329,125388,0
2009-09-24,5.5486,5.5539,5.507,5.5228,124855,0
2009-09-25,5.4964,5.5486,5.4708,5.5486,127197,0
2009-09-28,5.5742,5.6209,5.5742,5.5951,101914,0
2009-09-29,5.6005,5.6521,5.5693,5.6209,119711,0
2009-09-30,5.6521,5.6626,5.6159,5.6264,190511,0
2009-10-01,5.6313,5.6313,5.5432,5.5539,199922,0
2009-10-02,5.5693,5.5693,5.4451,5.5642,164197,0
2009-10-05,5.5642,5.5642,5.5125,5.5432,216583,0
2009-10-06,5.5848,5.6005,5.5329,5.5901,167513,0
2009-10-07,5.5589,5.5797,5.5486,5.5693,90713,0
2009-10-08,5.5742,5.6313,5.5693,5.6005,167605,0
2009-10-09,5.5797,5.6209,5.5642,5.6209,151279,0
2009-10-12,5.6159,5.6159,5.5642,5.5642,239415,0
2009-10-13,5.5383,5.5589,5.4658,5.5432,501694,0
2009-10-14,5.5539,5.5742,5.5383,5.5642,265614,0
2009-10-15,5.5383,5.5539,5.5176,5.5329,261879,0
2009-10-16,5.5176,5.5432,5.4864,5.5228,169588,0
2009-10-19,5.5228,5.5901,5.5125,5.5486,193479,0
2009-10-20,5.5693,5.5951,5.5539,5.5797,135174,0
2009-10-21,5.5432,5.5589,5.4917,5.4917,158337,0
2009-10-22,5.5228,5.5228,5.4708,5.507,195802,0
2009-10-23,5.5125,5.5228,5.45,5.4658,165501,0
2009-10-26,5.4658,5.507,5.4395,5.4451,143663,0
2009-10-27,5.4451,5.5021,5.424,5.45,283034,0
2009-10-28,5.4451,5.4758,5.1963,5.253,491434,0
2009-10-29,5.274,5.3879,5.274,5.3879,188266,0
2009-10-30,5.3775,5.4036,5.2327,5.2327,214273,0
2009-11-02,5.2481,5.3571,5.2375,5.3102,175373,0
2009-11-03,5.3001,5.3571,5.269,5.3361,91026,0
2009-11-04,5.3619,5.3775,5.3001,5.3466,241930,0
2009-11-05,5.3619,5.3775,5.3466,5.3726,207191,0
2009-11-06,5.3571,5.3775,5.3415,5.3671,114384,0
2009-11-09,5.3671,5.4137,5.3671,5.4137,175660,0
2009-11-10,5.4036,5.4193,5.3981,5.409,185043,0
2009-11-11,5.4137,5.4193,5.3775,5.409,168147,0
2009-11-12,5.3827,5.3981,5.3259,5.3361,120681,0
2009-11-13,5.3361,5.3466,5.3203,5.3415,150921,0
2009-11-16,5.3726,5.4137,5.3726,5.3933,156074,0
2009-11-17,5.3933,5.4601,5.3827,5.4601,493614,0
2009-11-18,5.409,5.5021,5.409,5.5021,217044,0
2009-11-19,5.4758,5.4964,5.4658,5.4964,227087,0
2009-11-20,5.45,5.5329,5.45,5.5329,234371,0
2009-11-23,5.5432,5.5693,5.5432,5.5539,194465,0
2009-11-24,5.5432,5.5797,5.5432,5.5797,250106,0
2009-11-25,5.5951,5.6005,5.5642,5.6005,385483,0
2009-11-27,5.3775,5.5589,5.3466,5.5329,120586,0
2009-11-30,5.507,5.5539,5.4917,5.507,148429,0
2009-12-01,5.507,5.5642,5.5021,5.5642,138365,0
2009-12-02,5.5432,5.5742,5.5176,5.5486,226538,0
2009-12-03,5.5329,5.5742,5.5228,5.5486,249845,0
2009-12-04,5.5797,5.5797,5.5539,5.5642,123723,0
2009-12-07,5.5432,5.6313,5.5432,5.6264,130564,0
2009-12-08,5.5797,5.6367,5.5642,5.6209,114919,0
2009-12-09,5.5901,5.6367,5.5693,5.6159,210679,0
2009-12-10,5.6313,5.6521,5.6209,5.6471,124446,0
2009-12-11,5.6471,5.6938,5.6471,5.6626,183214,0
2009-12-14,5.6781,5.7144,5.6781,5.7144,172103,0
2009-12-15,5.6989,5.7247,5.6989,5.7247,251298,0
2009-12-16,5.7193,5.7193,5.6313,5.6521,197640,0
2009-12-17,5.6159,5.6471,5.6109,5.6367,159846,0
2009-12-18,5.6313,5.6573,5.6264,5.6573,144065,0
2009-12-21,5.6729,5.6989,5.6521,5.6729,204534,0
2009-12-22,5.6677,5.7299,5.6677,5.7193,281861,0
2009-12-23,5.7193,5.7505,5.7144,5.7299,209269,0
2009-12-24,5.7193,5.7611,5.7094,5.7455,280644,0
2009-12-28,5.7558,5.7765,5.7247,5.7558,183441,0
2009-12-29,5.7247,5.7505,5.7094,5.7505,245443,0
2009-12-30,5.7094,5.766,5.7094,5.7505,168135,0
2009-12-31,5.7299,5.766,5.7193,5.7404,65331,0
2010-01-04,5.7348,5.7765,5.7035,5.7716,221981,0
2010-01-05,5.7404,5.7871,5.7348,5.7871,161471,0
2010-01-06,5.7817,5.8282,5.766,5.8232,225814,0
2010-01-07,5.8077,5.911,5.8026,5.8282,313115,0
2010-01-08,5.8026,5.8699,5.7918,5.8644,209093,0
2010-01-11,5.8699,5.9269,5.8699,5.9269,269354,0
2010-01-12,5.8902,5.906,5.8644,5.9012,163014,0
2010-01-13,5.8802,5.8955,5.8596,5.8955,230376,0
2010-01-14,5.8902,5.8902,5.8491,5.8644,219398,0
2010-01-15,5.8748,5.8748,5.8384,5.8491,149622,0
2010-01-19,5.8542,5.906,5.8542,5.906,207747,0
2010-01-20,5.8596,5.8855,5.8282,5.8542,300366,0
2010-01-21,5.8542,5.8699,5.8126,5.8491,200571,0
2010-01-22,5.8491,5.9322,5.818,5.8339,343513,0
2010-01-25,5.8855,5.8855,5.7716,5.7871,326914,0
2010-01-26,5.7817,5.906,5.7817,5.818,374577,0
2010-01-27,5.8339,5.8439,5.7817,5.8026,174529,0
2010-01-28,5.8077,5.8232,5.7716,5.8077,225953,0
2010-01-29,5.7716,5.7716,5.6109,5.7247,515845,0
2010-02-01,5.7558,5.8077,5.7144,5.8077,152190,0
2010-02-02,5.818,5.9211,5.8077,5.8955,231679,0
2010-02-03,5.8955,5.9211,5.8644,5.911,219368,0
2010-02-04,5.8542,5.8542,5.6677,5.6729,270140,0
2010-02-05,5.6834,5.6883,5.3827,5.4814,898950,0
2010-02-08,5.4814,5.5951,5.45,5.5642,280845,0
2010-02-09,5.5797,5.6989,5.5539,5.6989,277718,0
2010-02-10,5.6677,5.6834,5.5848,5.6729,188935,0
2010-02-11,5.6938,5.7035,5.6677,5.7035,325214,0
2010-02-12,5.6834,5.7144,5.6471,5.6834,437975,0
2010-02-16,5.7348,5.7348,5.6781,5.7193,245553,0
2010-02-17,5.6626,5.7094,5.6626,5.6938,166040,0
2010-02-18,5.6989,5.7035,5.6883,5.6989,138965,0
2010-02-19,5.7094,5.7404,5.6781,5.7404,191260,0
2010-02-22,5.7611,5.7871,5.7247,5.7765,256875,0
2010-02-23,5.7817,5.8077,5.7716,5.7971,269976,0
2010-02-24,5.8077,5.818,5.8026,5.818,95637,0
2010-02-25,5.8339,5.8439,5.766,5.818,286119,0
2010-02-26,5.818,5.8384,5.8126,5.8339,239703,0
2010-03-01,5.8542,5.8542,5.8282,5.8282,246657,0
2010-03-02,5.8902,5.8902,5.8384,5.8699,212065,0
2010-03-03,5.8748,5.911,5.8384,5.911,389482,0
2010-03-04,5.8802,5.8955,5.8748,5.8748,98776,0
2010-03-05,5.8855,5.9168,5.8699,5.9168,174097,0
2010-03-08,5.906,5.9423,5.906,5.937,157406,0
2010-03-09,5.9475,5.9679,5.937,5.9475,217745,0
2010-03-10,5.9423,5.9785,5.937,5.9579,161263,0
2010-03-11,5.9679,6.0093,5.9579,6.0047,191409,0
2010-03-12,6.0306,6.041,5.9837,5.9837,187404,0
2010-03-15,6.0047,6.051,5.9785,6.051,243288,0
2010-03-16,6.0717,6.077,6.0459,6.0717,296076,0
2010-03-17,6.0565,6.0565,6.0146,6.0306,242820,0
2010-03-18,6.0353,6.041,5.9837,6.0093,220172,0
2010-03-19,5.994,6.0717,5.994,6.0611,280215,0
2010-03-22,6.0565,6.0565,5.9679,6.0093,229990,0
2010-03-23,6.0353,6.0717,5.9891,6.0611,251099,0
2010-03-24,6.051,6.0611,5.9785,6.041,177594,0
2010-03-25,6.0565,6.0565,6.0353,6.0459,133333,0
2010-03-26,6.0565,6.0565,6.02,6.041,143686,0
2010-03-29,6.0565,6.0565,6.0146,6.0251,148136,0
2010-03-30,6.041,6.0459,5.9679,6.0093,208200,0
2010-03-31,5.9992,6.02,5.9837,5.9992,224471,0
2010-04-01,6.0459,6.0459,5.9837,6.0047,220775,0
2010-04-05,6.0093,6.0093,5.9891,5.9992,196705,0
2010-04-06,5.9992,6.0146,5.9891,6.0047,213656,0
2010-04-07,6.0093,6.0306,5.9891,6.0306,212685,0
2010-04-08,6.0459,6.0459,6.0093,6.0251,233395,0
2010-04-09,6.0717,6.0717,6.0093,6.0251,238412,0
2010-04-12,6.0565,6.0565,6.0251,6.0251,275905,0
2010-04-13,6.041,6.0668,6.0251,6.0353,342387,0
2010-04-14,6.041,6.0459,6.0093,6.0459,349701,0
2010-04-15,6.0353,6.0565,6.02,6.0565,374023,0
2010-04-16,6.0717,6.0717,5.9633,6.0353,280225,0
2010-04-19,6.0353,6.051,6.0146,6.0459,220540,0
2010-04-20,6.0668,6.0872,6.051,6.077,180082,0
2010-04-21,6.0565,6.0872,6.0353,6.0668,268288,0
2010-04-22,6.077,6.077,6.0093,6.0668,210334,0
2010-04-23,6.0726,6.0777,6.0356,6.0617,289081,0
2010-04-26,6.077,6.077,6.041,6.0565,226369,0
2010-04-27,6.0611,6.0717,6.051,6.0565,328764,0
2010-04-28,6.0668,6.1081,6.0668,6.1029,159038,0
2010-04-29,6.1081,6.1441,6.077,6.134,271410,0
2010-04-30,6.1547,6.1547,6.1187,6.1495,138627,0
2010-05-03,6.1807,6.1909,6.1236,6.1236,178503,0
2010-05-04,6.1132,6.1132,6.0717,6.1081,126756,0
2010-05-05,6.0929,6.0929,5.906,5.911,506169,0
2010-05-06,5.9012,5.911,5.1548,5.6781,1208630,0
2010-05-07,5.6471,5.6729,5.4864,5.6677,532226,0
2010-05-10,5.8902,5.9269,5.7404,5.8126,409867,0
2010-05-11,5.8026,5.8855,5.7918,5.8855,237763,0
2010-05-12,5.8855,5.9322,5.8802,5.8955,125205,0
2010-05-13,5.9269,5.9579,5.8644,5.906,171440,0
2010-05-14,5.8902,5.9211,5.818,5.8748,208477,0
2010-05-17,5.8596,5.8802,5.7035,5.7871,201772,0
2010-05-18,5.8282,5.8282,5.7348,5.7716,219787,0
2010-05-19,5.7611,5.7611,5.5228,5.5901,424425,0
2010-05-20,5.5021,5.5021,5.3156,5.3466,534813,0
2010-05-21,5.2224,5.4193,5.2115,5.4036,322014,0
2010-05-24,5.4347,5.5589,5.3827,5.5432,327749,0
2010-05-25,5.3571,5.4601,5.3571,5.45,305750,0
2010-05-26,5.5432,5.5432,5.409,5.4555,146433,0
2010-05-27,5.5589,5.6159,5.5176,5.6159,121469,0
2010-05-28,5.6471,5.6573,5.5432,5.5589,132605,0
2010-06-01,5.5176,5.6313,5.5176,5.5329,207284,0
2010-06-02,5.5642,5.5951,5.5383,5.5742,84870,0
2010-06-03,5.5848,5.6159,5.4964,5.6159,198000,0
2010-06-04,5.5642,5.6159,5.5432,5.6055,219004,0
2010-06-07,5.5901,5.6159,5.5539,5.5742,99702,0
2010-06-08,5.5951,5.6109,5.5539,5.5848,174650,0
2010-06-09,5.6417,5.6417,5.5797,5.5797,209137,0
2010-06-10,5.6109,5.6573,5.5848,5.6573,99463,0
2010-06-11,5.6367,5.6626,5.6109,5.6521,89422,0
2010-06-14,5.7505,5.7505,5.6573,5.7144,271996,0
2010-06-15,5.7505,5.8026,5.7144,5.8026,277906,0
2010-06-16,5.7611,5.8077,5.7144,5.7918,295947,0
2010-06-17,5.7765,5.8026,5.766,5.7871,102290,0
2010-06-18,5.7918,5.8126,5.7716,5.7918,137412,0
2010-06-21,5.818,5.8644,5.8077,5.8384,118556,0
2010-06-22,5.8644,5.8855,5.7971,5.818,156546,0
2010-06-23,5.8384,5.8644,5.8026,5.8644,104609,0
2010-06-24,5.818,5.8596,5.7558,5.8232,122843,0
2010-06-25,5.8542,5.8596,5.8232,5.8596,84844,0
2010-06-28,5.818,5.8902,5.818,5.8855,92980,0
2010-06-29,5.8491,5.8542,5.7871,5.8232,121807,0
2010-06-30,5.8258,5.8523,5.8096,5.8418,117873,0
2010-07-01,5.8491,5.8855,5.7611,5.8026,176388,0
2010-07-02,5.7918,5.8491,5.7765,5.8282,103085,0
2010-07-06,5.8596,5.9211,5.7611,5.7971,143778,0
2010-07-07,5.8439,5.8491,5.8077,5.8491,289550,0
2010-07-08,5.906,5.906,5.8596,5.9012,151716,0
2010-07-09,5.9269,5.9423,5.9211,5.9423,147754,0
2010-07-12,6.0824,6.0872,5.9269,5.9527,56966,0
2010-07-13,5.9679,6.0047,5.9679,6.0047,108534,0
2010-07-14,5.9736,6.0306,5.937,6.0306,101930,0
2010-07-15,6.02,6.0717,5.9785,6.0717,155122,0
2010-07-16,6.0717,6.077,6.0306,6.0668,139740,0
2010-07-19,6.0824,6.0872,6.0565,6.0872,112979,0
2010-07-20,6.0093,6.0929,6.0093,6.0824,231523,0
2010-07-21,6.0611,6.077,6.0251,6.077,144271,0
2010-07-22,6.0872,6.0975,6.0611,6.0975,186070,0
2010-07-23,6.0872,6.1029,6.0353,6.077,192754,0
2010-07-26,6.1081,6.1132,6.0668,6.1081,172397,0
2010-07-27,6.1392,6.1495,6.1132,6.1441,220412,0
2010-07-28,6.1441,6.1495,6.134,6.1441,135655,0
2010-07-29,6.1598,6.1807,6.1392,6.1807,169077,0
2010-07-30,6.1703,6.2067,6.1287,6.2067,171326,0
2010-08-02,6.2115,6.2842,6.2013,6.2477,201066,0
2010-08-03,6.2477,6.2534,6.1807,6.2167,208226,0
2010-08-04,6.2534,6.2736,6.2167,6.2477,152694,0
2010-08-05,6.2375,6.2689,6.2167,6.2167,109302,0
2010-08-06,6.2115,6.2842,6.2013,6.2842,162724,0
2010-08-09,6.289,6.3204,6.2842,6.3204,137976,0
2010-08-10,6.2946,6.3259,6.2635,6.3259,91242,0
2010-08-11,6.3154,6.3154,6.232,6.2534,192506,0
2010-08-12,6.258,6.2689,6.2432,6.258,140777,0
2010-08-13,6.2736,6.289,6.2273,6.289,142312,0
2010-08-16,6.3047,6.3464,6.3047,6.3464,371102,0
2010-08-17,6.367,6.4294,6.3464,6.4294,330962,0
2010-08-18,6.4029,6.4498,6.3619,6.4394,273085,0
2010-08-19,6.4498,6.4657,6.4189,6.4498,360595,0
2010-08-20,6.4551,6.4604,6.4029,6.4498,211897,0
2010-08-23,6.4811,6.5119,6.4551,6.5069,286790,0
2010-08-24,6.5069,6.5174,6.4189,6.4863,443920,0
2010-08-25,6.4759,6.4912,6.377,6.4242,273927,0
2010-08-26,6.4242,6.4294,6.3259,6.3409,261564,0
2010-08-27,6.3728,6.393,6.3464,6.393,371236,0
2010-08-30,6.4136,6.4242,6.367,6.3728,240160,0
2010-08-31,6.3971,6.4026,6.2965,6.3867,300424,0
2010-09-01,6.4136,6.4604,6.3409,6.3409,288392,0
2010-09-02,6.3308,6.3728,6.2842,6.3361,271821,0
2010-09-03,6.393,6.393,6.3047,6.3728,415175,0
2010-09-07,6.388,6.3984,6.3464,6.388,466021,0
2010-09-08,6.4189,6.4498,6.377,6.4498,299216,0
2010-09-09,6.4604,6.5069,6.445,6.4863,289814,0
2010-09-10,6.5228,6.5333,6.4657,6.4759,295694,0
2010-09-13,6.5271,6.5375,6.4498,6.5015,173829,0
2010-09-14,6.5271,6.5375,6.5015,6.5228,236664,0
2010-09-15,6.5015,6.5069,6.4029,6.4342,285048,0
2010-09-16,6.4342,6.4342,6.377,6.4087,222621,0
2010-09-17,6.4394,6.4394,6.4087,6.4136,120588,0
2010-09-20,6.445,6.445,6.3984,6.4029,394389,0
2010-09-21,6.4342,6.4967,6.4294,6.4811,439788,0
2010-09-22,6.4811,6.4967,6.4604,6.4967,159561,0
2010-09-23,6.4967,6.5069,6.4759,6.5015,175516,0
2010-09-24,6.5228,6.5228,6.4708,6.4759,217373,0
2010-09-27,6.4912,6.5228,6.4811,6.5015,260231,0
2010-09-28,6.5015,6.5271,6.4863,6.5228,256822,0
2010-09-29,6.5271,6.5429,6.5015,6.5228,293218,0
2010-09-30,6.548,6.6008,6.5064,6.59,446775,0
2010-10-01,6.6154,6.6371,6.5797,6.6051,220073,0
2010-10-04,6.6313,6.6834,6.6051,6.6722,334478,0
2010-10-05,6.6834,6.7194,6.6779,6.6985,205321,0
2010-10-06,6.7091,6.7139,6.6464,6.6779,219005,0
2010-10-07,6.7091,6.7971,6.6834,6.7766,644288,0
2010-10-08,6.8133,6.8742,6.7971,6.8232,440517,0
2010-10-11,6.8536,6.9114,6.8182,6.8849,341501,0
2010-10-12,6.8849,6.907,6.8182,6.8598,393827,0
2010-10-13,6.8849,6.9208,6.849,6.9011,289979,0
2010-10-14,6.9372,6.9522,6.8381,6.8695,237148,0
2010-10-15,6.8955,6.9311,6.8642,6.8849,226764,0
2010-10-18,6.926,6.9675,6.8955,6.9311,386335,0
2010-10-19,6.926,6.9421,6.9114,6.9311,360737,0
2010-10-20,6.9167,6.9735,6.9114,6.9114,635763,0
2010-10-21,6.926,6.9421,6.8133,6.8133,497686,0
2010-10-22,6.844,6.844,6.7867,6.8182,238270,0
2010-10-25,6.8133,6.9574,6.8133,6.9167,359721,0
2010-10-26,6.9311,6.9421,6.8742,6.9011,227861,0
2010-10-27,6.907,6.9167,6.8642,6.907,248052,0
2010-10-28,6.9421,6.9421,6.849,6.8742,200273,0
2010-10-29,6.8913,6.9024,6.8591,6.8695,152585,0
2010-11-01,6.907,6.9114,6.8598,6.8903,212540,0
2010-11-02,6.926,6.9311,6.8803,6.9208,411848,0
2010-11-03,6.9421,6.9574,6.849,6.907,340660,0
2010-11-04,6.9421,6.9421,6.8642,6.8695,332703,0
2010-11-05,6.8903,6.926,6.8849,6.926,159513,0
2010-11-08,6.926,6.926,6.8232,6.844,416065,0
2010-11-09,6.8695,6.8955,6.844,6.8742,210113,0
2010-11-10,6.8803,6.8903,6.8381,6.8903,201568,0
2010-11-11,6.8695,6.8742,6.844,6.8642,203935,0
2010-11-12,6.7402,6.8323,6.6625,6.6934,364296,0
2010-11-15,6.7505,6.7867,6.6371,6.6576,339859,0
2010-11-16,6.6576,6.6576,6.4087,6.5333,515012,0
2010-11-17,6.5015,6.6722,6.4863,6.6576,183046,0
2010-11-18,6.7139,6.7194,6.6001,6.6779,207497,0
2010-11-19,6.6779,6.6985,6.6519,6.6985,155344,0
2010-11-22,6.6722,6.7194,6.6417,6.7194,228696,0
2010-11-23,6.7301,6.7402,6.6576,6.6883,219313,0
2010-11-24,6.7032,6.7342,6.6625,6.725,228778,0
2010-11-26,6.7032,6.7766,6.7032,6.7505,53700,0
2010-11-29,6.7602,6.7602,6.6313,6.6722,183220,0
2010-11-30,6.6567,6.6779,6.5986,6.614,164198,0
2010-12-01,6.6464,6.7505,6.6464,6.7139,253120,0
2010-12-02,6.7301,6.7505,6.6576,6.6576,405345,0
2010-12-03,6.6625,6.7661,6.6576,6.7402,192695,0
2010-12-06,6.6625,6.7718,6.6625,6.7661,289624,0
2010-12-07,6.7602,6.7766,6.6834,6.6985,256391,0
2010-12-08,6.725,6.7342,6.5953,6.61,277355,0
2010-12-09,6.6779,6.6779,6.6051,6.6371,174443,0
2010-12-10,6.6519,6.6519,6.4811,6.4967,269984,0
2010-12-13,6.4657,6.4967,6.2689,6.289,726077,0
2010-12-14,6.2635,6.289,6.1287,6.2477,765735,0
2010-12-15,6.2375,6.2946,6.1856,6.2946,263045,0
2010-12-16,6.2769,6.3339,6.2715,6.3237,448234,0
2010-12-17,6.3409,6.61,6.3308,6.61,289125,0
2010-12-20,6.6001,6.6001,6.4759,6.5333,247254,0
2010-12-21,6.5228,6.5333,6.4498,6.5015,195310,0
2010-12-22,6.5375,6.5429,6.4912,6.5119,216551,0
2010-12-23,6.3984,6.5429,6.3984,6.5333,176844,0
2010-12-27,6.5271,6.621,6.5271,6.621,204799,0
2010-12-28,6.6464,6.6464,6.5592,6.6001,160883,0
2010-12-29,6.6051,6.6477,6.6001,6.6265,153854,0
2010-12-30,6.6535,6.6535,6.5416,6.642,181020,0
2010-12-31,6.6519,6.6743,6.6181,6.6743,77139,0
2011-01-03,6.6834,6.7032,6.6313,6.6985,204502,0
2011-01-04,6.7402,6.7402,6.6671,6.7301,152440,0
2011-01-05,6.7452,6.7452,6.6371,6.6464,156414,0
2011-01-06,6.6779,6.6834,6.5852,6.59,190572,0
2011-01-07,6.6051,6.6313,6.5693,6.6257,127389,0
2011-01-10,6.621,6.6934,6.621,6.6722,263214,0
2011-01-11,6.6883,6.7032,6.6417,6.6934,132496,0
2011-01-12,6.7402,6.7402,6.6883,6.6985,198340,0
2011-01-13,6.7402,6.7505,6.7091,6.7342,175150,0
2011-01-14,6.7661,6.7718,6.6834,6.7091,218392,0
2011-01-18,6.7301,6.7301,6.6417,6.6464,176289,0
2011-01-19,6.6154,6.6313,6.5174,6.5375,212364,0
2011-01-20,6.5489,6.5592,6.4551,6.5375,182669,0
2011-01-21,6.5429,6.5953,6.5375,6.5852,128494,0
2011-01-24,6.5797,6.6371,6.5637,6.6371,209955,0
2011-01-25,6.6625,6.6834,6.6154,6.6779,170181,0
2011-01-26,6.6519,6.7091,6.6519,6.7032,123863,0
2011-01-27,6.7342,6.7342,6.6779,6.6834,102467,0
2011-01-28,6.6985,6.7091,6.4551,6.6257,251533,0
2011-01-31,6.6582,6.686,6.6246,6.6801,103246,0
2011-02-01,6.6779,6.7342,6.6671,6.7194,139453,0
2011-02-02,6.6834,6.7342,6.6576,6.6576,136977,0
2011-02-03,6.6576,6.7091,6.6154,6.7091,88881,0
2011-02-04,6.6883,6.7032,6.6519,6.6883,97867,0
2011-02-07,6.7032,6.7342,6.6934,6.7342,112612,0
2011-02-08,6.7301,6.7867,6.7194,6.7867,98090,0
2011-02-09,6.7602,6.7867,6.7194,6.7661,125746,0
2011-02-10,6.7731,6.8149,6.7518,6.8149,143508,0
2011-02-11,6.7766,6.8381,6.7766,6.8281,112976,0
2011-02-14,6.8323,6.8598,6.8133,6.8323,169336,0
2011-02-15,6.8281,6.8381,6.8073,6.8381,171428,0
2011-02-16,6.7718,6.7718,6.7342,6.7661,155566,0
2011-02-18,6.7718,6.7766,6.7452,6.7766,113882,0
2011-02-22,6.7561,6.7602,6.6154,6.6417,228175,0
2011-02-23,6.6625,6.6934,6.6257,6.6417,270383,0
2011-02-24,6.6257,6.7402,6.6051,6.7139,135829,0
2011-02-25,6.7318,6.7318,6.6941,6.726,66917,0
2011-02-28,6.712,6.7497,6.7062,6.7439,157427,0
2011-03-01,6.7309,6.735,6.6567,6.6567,184972,0
2011-03-02,6.6471,6.7731,6.6313,6.7731,583007,0
2011-03-03,6.741,6.7616,6.6087,6.6087,386509,0
2011-03-04,6.6313,6.6582,6.5592,6.59,349995,0
2011-03-07,6.621,6.6257,6.5375,6.621,244126,0
2011-03-08,6.6008,6.6313,6.5693,6.6265,129257,0
2011-03-09,6.6265,6.6582,6.6051,6.642,177305,0
2011-03-10,6.6197,6.6411,6.5775,6.6087,136662,0
2011-03-11,6.6051,6.6633,6.59,6.6582,102483,0
2011-03-14,6.6582,6.684,6.6265,6.6786,105894,0
2011-03-15,6.5375,6.621,6.5375,6.5748,151387,0
2011-03-16,6.548,6.6265,6.5429,6.6008,200462,0
2011-03-17,6.6688,6.6688,6.5466,6.6265,139937,0
2011-03-18,6.6679,6.6892,6.6108,6.6471,85881,0
2011-03-21,6.6941,6.7153,6.6582,6.7153,140978,0
2011-03-22,6.704,6.7675,6.704,6.7576,169193,0
2011-03-23,6.7357,6.7415,6.7201,6.7415,79221,0
2011-03-24,6.7415,6.7415,6.7097,6.7097,105933,0
2011-03-25,6.735,6.7726,6.7194,6.7726,127500,0
2011-03-28,6.7791,6.7887,6.7468,6.7518,145322,0
2011-03-29,6.7675,6.7731,6.7201,6.7415,81198,0
2011-03-30,6.7576,6.7625,6.7357,6.7518,121469,0
2011-03-31,6.764,6.7757,6.7535,6.7696,138258,0
2011-04-01,6.7675,6.7675,6.751,6.7568,69631,0
2011-04-04,6.7675,6.7791,6.7518,6.7731,176148,0
2011-04-05,6.7837,6.7894,6.7683,6.7798,166765,0
2011-04-06,6.7937,6.8097,6.783,6.8097,163958,0
2011-04-07,6.8832,6.8832,6.7989,6.8565,133597,0
2011-04-08,6.8672,6.8672,6.788,6.8097,152015,0
2011-04-11,6.8045,6.8097,6.735,6.735,188666,0
2011-04-12,6.6941,6.7364,6.6834,6.7364,136491,0
2011-04-13,6.735,6.7461,6.7091,6.741,127990,0
2011-04-14,6.7461,6.7782,6.7194,6.7782,117859,0
2011-04-15,6.7568,6.783,6.7255,6.783,130180,0
2011-04-18,6.7726,6.8149,6.751,6.8149,145076,0
2011-04-19,6.8354,6.8565,6.783,6.8204,139836,0
2011-04-20,6.8513,6.8621,6.7616,6.7675,178994,0
2011-04-21,6.8045,6.8354,6.7937,6.8204,151468,0
2011-04-25,6.8293,6.8403,6.788,6.8149,185573,0
2011-04-26,6.846,6.8513,6.7616,6.8354,278887,0
2011-04-27,6.8403,6.8565,6.7568,6.783,203489,0
2011-04-28,6.7989,6.7989,6.7616,6.7616,178111,0
2011-04-29,6.7492,6.8112,6.7426,6.788,170600,0
2011-05-02,6.8149,6.8513,6.8149,6.846,117834,0
2011-05-03,6.8501,6.8771,6.8348,6.8771,87888,0
2011-05-04,6.8894,6.8955,6.8157,6.8424,156376,0
2011-05-05,6.8348,6.8621,6.8293,6.8501,88126,0
2011-05-06,6.8688,6.9323,6.8585,6.9167,148598,0
2011-05-09,6.9193,6.9616,6.9046,6.9616,142126,0
2011-05-10,6.9639,7.0014,6.9586,6.9967,150623,0
2011-05-11,7.0055,7.0211,6.9741,7.0055,127187,0
2011-05-12,7.0014,7.054,6.975,7.054,186416,0
2011-05-13,7.0759,7.0868,7.0014,7.0759,168992,0
2011-05-16,7.0868,7.1179,7.0714,7.1179,220569,0
2011-05-17,7.1664,7.1664,7.0759,7.0814,184821,0
2011-05-18,7.0958,7.1022,7.0759,7.0958,149111,0
2011-05-19,7.124,7.1282,7.0651,7.0868,143797,0
2011-05-20,7.0952,7.1014,7.0651,7.0807,147364,0
2011-05-23,7.0868,7.1118,7.0431,7.1118,126891,0
2011-05-24,7.1118,7.1282,7.0387,7.0387,162575,0
2011-05-25,7.0602,7.0714,7.0336,7.0493,164428,0
2011-05-26,7.0602,7.0651,7.0431,7.054,104571,0
2011-05-27,7.0651,7.0868,7.0651,7.0651,122168,0
2011-05-31,7.0863,7.0913,7.0633,7.0913,142048,0
2011-06-01,7.0958,7.1058,7.0602,7.0868,117897,0
2011-06-02,7.0714,7.1022,7.0493,7.0759,166659,0
2011-06-03,7.0486,7.0807,7.0211,7.0531,101386,0
2011-06-06,7.0651,7.0651,6.9967,7.0063,102604,0
2011-06-07,7.0211,7.0211,6.9801,7.0112,92224,0
2011-06-08,7.0152,7.0152,6.9682,6.9682,114154,0
2011-06-09,6.9903,7.0055,6.9682,6.9954,107105,0
2011-06-10,7.0014,7.0014,6.8621,6.8832,283205,0
2011-06-13,6.8937,6.9248,6.8031,6.8089,181361,0
2011-06-14,6.8722,6.8771,6.8248,6.8621,139165,0
2011-06-15,6.8501,6.8879,6.7815,6.7867,148365,0
2011-06-16,6.7874,6.7928,6.7439,6.7718,162604,0
2011-06-17,6.712,6.8138,6.712,6.7757,163073,0
2011-06-20,6.8031,6.8348,6.7655,6.7757,127348,0
2011-06-21,6.8248,6.8771,6.8138,6.8565,268391,0
2011-06-22,6.8672,6.9522,6.8621,6.9046,155039,0
2011-06-23,6.8672,6.9421,6.8672,6.9046,129882,0
2011-06-24,6.9303,6.9522,6.8879,6.8991,136031,0
2011-06-27,6.9248,6.9472,6.9158,6.9472,158040,0
2011-06-28,6.9954,6.9954,6.9472,6.9954,139058,0
2011-06-29,7.0381,7.0381,6.8832,6.8937,162286,0
2011-06-30,6.9346,6.9806,6.9179,6.9806,111484,0
2011-07-01,7.0123,7.0123,6.9647,6.9976,112118,0
2011-07-05,7.0182,7.0182,6.9593,6.9935,96444,0
2011-07-06,7.0042,7.0646,7.0042,7.0424,300058,0
2011-07-07,7.0933,7.0933,7.0401,7.0898,195042,0
2011-07-08,7.0683,7.0996,7.0512,7.0996,229281,0
2011-07-11,7.1091,7.1091,7.0298,7.0566,125404,0
2011-07-12,7.0646,7.0646,7.0042,7.0364,143433,0
2011-07-13,7.0081,7.0734,6.9976,7.0341,271171,0
2011-07-14,7.0734,7.1034,7.0081,7.0341,165618,0
2011-07-15,7.1158,7.1158,7.0512,7.0996,273217,0
2011-07-18,7.1207,7.1487,7.0996,7.1263,216297,0
2011-07-19,7.1118,7.1455,7.1014,7.1402,153378,0
2011-07-20,7.1802,7.1914,7.1588,7.1914,159873,0
2011-07-21,7.1958,7.3041,7.1861,7.2499,235872,0
2011-07-22,7.2499,7.2667,7.2332,7.2667,133872,0
2011-07-25,7.2563,7.2563,7.1802,7.2011,169194,0
2011-07-26,7.2019,7.2242,7.055,7.0987,327127,0
2011-07-27,7.0401,7.0734,6.9167,6.9493,361125,0
2011-07-28,6.9179,6.9735,6.9024,6.9291,168594,0
2011-07-29,6.9011,6.9224,6.8066,6.8894,257381,0
2011-08-01,7.0341,7.0566,6.9323,7.0512,198796,0
2011-08-02,7.055,7.1091,7.0336,7.0891,172419,0
2011-08-03,7.1158,7.1424,7.0182,7.0996,129010,0
2011-08-04,7.1014,7.1179,6.8037,6.8467,245497,0
2011-08-05,6.8849,6.9498,6.2724,6.6188,870994,0
2011-08-08,6.1851,6.5565,5.8253,6.0296,1317889,0
2011-08-09,5.9958,6.4514,5.8877,6.1854,1574681,0
2011-08-10,6.115,6.2507,5.9197,6.2507,690502,0
2011-08-11,6.2344,6.4297,6.1693,6.4079,223721,0
2011-08-12,6.4243,6.4839,6.4243,6.4782,290820,0
2011-08-15,6.4621,6.5816,6.4621,6.554,312581,0
2011-08-16,6.5489,6.554,6.5057,6.5489,221494,0
2011-08-17,6.6078,6.6357,6.5872,6.6357,221997,0
2011-08-18,6.5816,6.5872,6.397,6.5333,259846,0
2011-08-19,6.4457,6.5705,6.4133,6.4297,151278,0
2011-08-22,6.5,6.5057,6.3701,6.4404,197174,0
2011-08-23,6.4621,6.5764,6.4404,6.5764,182227,0
2011-08-24,6.598,6.598,6.5,6.554,171623,0
2011-08-25,6.598,6.598,6.435,6.4569,192426,0
2011-08-26,6.4782,6.495,6.4297,6.495,160096,0
2011-08-29,6.5653,6.5653,6.5166,6.5264,196141,0
2011-08-30,6.5429,6.5764,6.5222,6.5489,165324,0
2011-08-31,6.5905,6.6125,6.563,6.5905,239973,0
2011-09-01,6.6133,6.6737,6.5595,6.6633,262818,0
2011-09-02,6.6125,6.6519,6.5741,6.5741,238466,0
2011-09-06,6.5255,6.5359,6.4596,6.498,357300,0
2011-09-07,6.5614,6.5727,6.5179,6.5676,225757,0
2011-09-08,6.5526,6.5637,6.5145,6.5255,114517,0
2011-09-09,6.5202,6.5473,6.4486,6.4925,130491,0
2011-09-12,6.465,6.509,6.4486,6.5037,151319,0
2011-09-13,6.5255,6.5422,6.487,6.5422,140647,0
2011-09-14,6.5422,6.5422,6.4815,6.5255,180419,0
2011-09-15,6.5422,6.5526,6.509,6.5255,171601,0
2011-09-16,6.5473,6.5586,6.4925,6.5037,224407,0
2011-09-19,6.4925,6.5255,6.4706,6.5255,133409,0
2011-09-20,6.5422,6.5473,6.4925,6.509,157795,0
2011-09-21,6.5359,6.5748,6.4486,6.4486,172055,0
2011-09-22,6.416,6.416,6.2523,6.3451,263724,0
2011-09-23,6.3611,6.3727,6.2574,6.3013,177008,0
2011-09-26,6.3727,6.3998,6.3013,6.3998,388752,0
2011-09-27,6.465,6.5037,6.4434,6.4762,331337,0
2011-09-28,6.5526,6.5586,6.4434,6.4486,308816,0
2011-09-29,6.4762,6.5202,6.4486,6.4925,188897,0
2011-09-30,6.4671,6.4779,6.3515,6.3515,254832,0
2011-10-03,6.323,6.3396,6.0937,6.1152,523138,0
2011-10-04,6.0826,6.0826,5.6472,5.8235,1007994,0
2011-10-05,5.8072,5.9849,5.8072,5.9677,444025,0
2011-10-06,6.0129,6.0789,5.9124,6.0681,290844,0
2011-10-07,6.2033,6.2033,6.0109,6.0221,233697,0
2011-10-10,6.11,6.2735,6.0988,6.2631,264168,0
2011-10-11,6.275,6.275,6.1927,6.2309,186904,0
2011-10-12,6.2641,6.3685,6.2475,6.3685,193953,0
2011-10-13,6.3025,6.3359,6.2475,6.314,163174,0
2011-10-14,6.4129,6.435,6.3745,6.4075,219083,0
2011-10-17,6.4129,6.4571,6.391,6.4021,206278,0
2011-10-18,6.435,6.5345,6.3801,6.5179,208989,0
2011-10-19,6.5451,6.5614,6.446,6.4627,161520,0
2011-10-20,6.5008,6.5565,6.4627,6.5565,143648,0
2011-10-21,6.6335,6.6441,6.5838,6.6279,200994,0
2011-10-24,6.6611,6.6771,6.6226,6.6771,259798,0
2011-10-25,6.6639,6.6801,6.6357,6.6743,198941,0
2011-10-26,6.6997,6.7269,6.65,6.7269,143628,0
2011-10-27,6.8591,6.8591,6.7937,6.8308,166664,0
2011-10-28,6.8565,6.913,6.8565,6.8955,163068,0
2011-10-31,6.8715,6.9284,6.8598,6.9004,143721,0
2011-11-01,6.8008,6.8729,6.7731,6.8066,177351,0
2011-11-02,6.8819,6.8819,6.7823,6.8157,124389,0
2011-11-03,6.8757,6.8819,6.8255,6.8598,132578,0
2011-11-04,6.8446,6.8558,6.8053,6.8501,81106,0
2011-11-07,6.8424,6.9093,6.8045,6.8308,148268,0
2011-11-08,6.8786,6.8955,6.8395,6.8565,128833,0
2011-11-09,6.7977,6.8424,6.7757,6.7921,225318,0
2011-11-10,6.8255,6.8991,6.8097,6.8482,128081,0
2011-11-11,6.9562,6.9562,6.8894,6.913,180696,0
2011-11-14,6.9398,6.9448,6.8786,6.8844,159029,0
2011-11-15,6.8844,6.9616,6.8786,6.9616,176771,0
2011-11-16,6.9398,6.9848,6.9172,6.9616,157311,0
2011-11-17,6.9735,6.9848,6.8281,6.8682,167281,0
2011-11-18,6.8955,6.9011,6.7284,6.79,224658,0
2011-11-21,6.7174,6.751,6.6174,6.6232,229747,0
2011-11-22,6.6508,6.7675,6.6449,6.6671,144113,0
2011-11-23,6.6671,6.6729,6.5792,6.5792,184211,0
2011-11-25,6.6125,6.6801,6.5852,6.5852,92143,0
2011-11-28,6.6786,6.7174,6.5792,6.5792,129226,0
2011-11-29,6.5792,6.6398,6.5683,6.6284,89133,0
2011-11-30,6.726,6.8145,6.7201,6.7961,170532,0
2011-12-01,6.8066,6.8894,6.7837,6.8894,210287,0
2011-12-02,6.9158,6.9771,6.8757,6.9771,140902,0
2011-12-05,6.9284,7.0505,6.9224,7.0226,265476,0
2011-12-06,7.0478,7.0478,6.9224,6.9806,159811,0
2011-12-07,6.9862,7.0525,6.9682,7.0123,210777,0
2011-12-08,7.0188,7.172,7.0081,7.1321,362881,0
2011-12-09,7.2115,7.2577,7.1004,7.1447,256862,0
2011-12-12,7.1447,7.1508,6.8757,6.9652,324817,0
2011-12-13,6.9884,7.0431,6.8649,6.92,322689,0
2011-12-14,7.055,7.1275,6.8649,6.8649,143960,0
2011-12-15,6.92,6.9427,6.8819,6.92,81816,0
2011-12-16,6.7977,6.9713,6.7977,6.9101,142382,0
2011-12-19,6.8097,6.9379,6.7921,6.8149,145403,0
2011-12-20,6.8255,6.8757,6.8097,6.8757,232916,0
2011-12-21,6.9046,6.926,6.8536,6.9046,112723,0
2011-12-22,6.8924,6.9771,6.8819,6.9652,136855,0
2011-12-23,6.9862,7.0525,6.975,7.0188,170995,0
2011-12-27,7.0152,7.0727,7.0001,7.0727,119297,0
2011-12-28,7.1004,7.1163,7.0727,7.0839,94118,0
2011-12-29,7.0839,7.0898,6.9713,7.0042,119382,0
2011-12-30,7.0431,7.0727,7.0152,7.0498,119437,0
2012-01-03,7.0839,7.1337,7.0431,7.0431,130453,0
2012-01-04,7.0042,7.0211,6.8819,6.994,363919,0
2012-01-05,6.9713,7.0001,6.9652,7.0001,120438,0
2012-01-06,6.9919,7.0249,6.9622,6.9862,200995,0
2012-01-09,6.9771,7.0104,6.926,6.926,249388,0
2012-01-10,6.9406,6.975,6.9291,6.9291,250378,0
2012-01-11,6.9004,6.9622,6.8551,6.9406,274216,0
2012-01-12,6.9004,6.9806,6.9004,6.9622,279059,0
2012-01-13,6.9622,7.0307,6.9574,7.0307,192415,0
2012-01-17,7.0188,7.0307,6.9512,7.0249,190302,0
2012-01-18,7.0028,7.115,6.9862,7.115,176161,0
2012-01-19,7.1321,7.172,7.0926,7.1431,151234,0
2012-01-20,7.1545,7.2387,7.0881,7.1779,231457,0
2012-01-23,7.1664,7.2445,7.1664,7.228,166428,0
2012-01-24,7.2387,7.2848,7.222,7.2736,135377,0
2012-01-25,7.2888,7.3749,7.2621,7.3527,202784,0
2012-01-26,7.3464,7.3749,7.3012,7.3573,205657,0
2012-01-27,7.3611,7.3673,7.3371,7.3673,148931,0
2012-01-30,7.3464,7.3749,7.3072,7.3749,148342,0
2012-01-31,7.3726,7.4009,7.3304,7.3827,140568,0
2012-02-01,7.3749,7.4987,7.3749,7.4711,312539,0
2012-02-02,7.4486,7.4987,7.4082,7.4486,144208,0
2012-02-03,7.4579,7.4962,7.4463,7.4579,170051,0
2012-02-06,7.4305,7.4929,7.418,7.4243,164139,0
2012-02-07,7.3936,7.4962,7.3936,7.4788,118566,0
2012-02-08,7.4517,7.5136,7.4334,7.4906,165750,0
2012-02-09,7.5017,7.519,7.4517,7.4743,99777,0
2012-02-10,7.4409,7.4906,7.4334,7.4854,410954,0
2012-02-13,7.4634,7.5539,7.4634,7.5539,247739,0
2012-02-14,7.5136,7.5878,7.4579,7.4686,308162,0
2012-02-15,7.5017,7.5483,7.4517,7.519,110890,0
2012-02-16,7.5254,7.5702,7.4962,7.5254,103486,0
2012-02-17,7.5539,7.5702,7.5017,7.5316,128642,0
2012-02-21,7.5702,7.5917,7.4334,7.4409,248870,0
2012-02-22,7.4157,7.5483,7.4108,7.5371,121823,0
2012-02-23,7.5539,7.61,7.519,7.61,112581,0
2012-02-24,7.6454,7.6606,7.5702,7.61,173917,0
2012-02-27,7.6277,7.6561,7.5982,7.6277,138550,0
2012-02-28,7.6388,7.6606,7.6046,7.6606,72593,0
2012-02-29,7.6331,7.6614,7.6211,7.6331,93174,0
2012-03-01,7.6331,7.7122,7.5814,7.6046,138235,0
2012-03-02,7.5856,7.6075,7.5159,7.6075,440881,0
2012-03-05,7.5917,7.5917,7.4579,7.4634,232621,0
2012-03-06,7.4113,7.4703,7.257,7.2682,487361,0
2012-03-07,7.2782,7.4556,7.2782,7.4556,155716,0
2012-03-08,7.4532,7.545,7.4351,7.545,129067,0
2012-03-09,7.4938,7.6031,7.4772,7.5909,189179,0
2012-03-12,7.5909,7.6031,7.5175,7.5302,116657,0
2012-03-13,7.5175,7.5974,7.5175,7.5974,134598,0
2012-03-14,7.6211,7.6324,7.4938,7.5238,167636,0
2012-03-15,7.5047,7.5639,7.4507,7.4507,180895,0
2012-03-16,7.4772,7.5413,7.3868,7.3974,140353,0
2012-03-19,7.4196,7.4312,7.3642,7.426,157318,0
2012-03-20,7.4196,7.4446,7.3921,7.426,116841,0
2012-03-21,7.4609,7.4938,7.426,7.4938,148966,0
2012-03-22,7.4556,7.4898,7.4385,7.4837,100000,0
2012-03-23,7.4938,7.5688,7.4772,7.5639,257085,0
2012-03-26,7.5688,7.6211,7.5578,7.6152,171984,0
2012-03-27,7.6378,7.6378,7.5863,7.6152,101741,0
2012-03-28,7.6152,7.6152,7.5413,7.575,87602,0
2012-03-29,7.5114,7.5578,7.5009,7.5238,129931,0
2012-03-30,7.5688,7.5807,7.4556,7.5807,200838,0
2012-04-02,7.5175,7.575,7.4609,7.5523,221551,0
2012-04-03,7.5033,7.5159,7.4703,7.4921,121046,0
2012-04-04,7.4312,7.4906,7.3573,7.4312,232924,0
2012-04-05,7.4082,7.4446,7.3853,7.3853,98327,0
2012-04-09,7.3339,7.409,7.3287,7.3697,136987,0
2012-04-10,7.3827,7.3888,7.3304,7.3602,88816,0
2012-04-11,7.3784,7.4291,7.3364,7.3555,217822,0
2012-04-12,7.3364,7.4227,7.3364,7.3827,202484,0
2012-04-13,7.3666,7.4113,7.3555,7.3943,83327,0
2012-04-16,7.4227,7.4468,7.4113,7.4291,86181,0
2012-04-17,7.4673,7.519,7.4385,7.519,186296,0
2012-04-18,7.5088,7.5088,7.4227,7.4586,115052,0
2012-04-19,7.4648,7.5159,7.4291,7.4979,109713,0
2012-04-20,7.5033,7.557,7.4876,7.557,63239,0
2012-04-23,7.4979,7.5159,7.4703,7.5033,149779,0
2012-04-24,7.5088,7.5506,7.5033,7.5506,115545,0
2012-04-25,7.6252,7.6252,7.5088,7.6252,179852,0
2012-04-26,7.6318,7.6318,7.5904,7.6075,150427,0
2012-04-27,7.6237,7.6353,7.6061,7.6302,100648,0
2012-04-30,7.6075,7.6429,7.6013,7.6252,139464,0
2012-05-01,7.6116,7.6575,7.6116,7.6545,154149,0
2012-05-02,7.6204,7.6318,7.5799,7.6135,123925,0
2012-05-03,7.6006,7.6545,7.5775,7.6061,124112,0
2012-05-04,7.5663,7.6116,7.5545,7.6006,86032,0
2012-05-07,7.5623,7.6252,7.557,7.6252,70298,0
2012-05-08,7.5775,7.6061,7.519,7.5887,193237,0
2012-05-09,7.4906,7.6061,7.4906,7.5829,93447,0
2012-05-10,7.6237,7.6353,7.5545,7.6182,150675,0
2012-05-11,7.5711,7.6575,7.5711,7.6413,127032,0
2012-05-14,7.6116,7.6486,7.5545,7.5775,132532,0
2012-05-15,7.5933,7.6237,7.5009,7.5371,131857,0
2012-05-16,7.5829,7.5933,7.5254,7.5663,119566,0
2012-05-17,7.5829,7.5933,7.3454,7.3742,224732,0
2012-05-18,7.3511,7.4187,7.205,7.2289,174067,0
2012-05-21,7.2691,7.3697,7.2584,7.3573,103643,0
2012-05-22,7.4082,7.4906,7.3697,7.4906,178087,0
2012-05-23,7.4845,7.5316,7.4507,7.5063,160611,0
2012-05-24,7.5009,7.5316,7.4673,7.5254,34301,0
2012-05-25,7.5602,7.5887,7.4956,7.519,98147,0
2012-05-29,7.5775,7.6006,7.4956,7.5316,78916,0
2012-05-30,7.5127,7.519,7.3966,7.4187,95014,0
2012-05-31,7.4385,7.4906,7.4312,7.4617,113944,0
2012-06-01,7.3982,7.44,7.3057,7.4036,241586,0
2012-06-04,7.3697,7.4187,7.2917,7.3211,94030,0
2012-06-05,7.3057,7.3162,7.2698,7.3162,98240,0
2012-06-06,7.3642,7.4525,7.3527,7.4275,99260,0
2012-06-07,7.4751,7.5278,7.3749,7.4642,103006,0
2012-06-08,7.4525,7.5631,7.44,7.5578,81943,0
2012-06-11,7.6237,7.6237,7.5063,7.5434,66318,0
2012-06-12,7.5278,7.6031,7.5213,7.6031,83292,0
2012-06-13,7.5631,7.568,7.4751,7.4913,158494,0
2012-06-14,7.4751,7.5733,7.44,7.5332,89783,0
2012-06-15,7.5278,7.5733,7.4913,7.5458,68369,0
2012-06-18,7.5213,7.6031,7.4797,7.6031,64151,0
2012-06-19,7.6031,7.6849,7.5909,7.6849,84789,0
2012-06-20,7.7433,7.7433,7.651,7.7279,111481,0
2012-06-21,7.7386,7.7386,7.6211,7.6614,166222,0
2012-06-22,7.6896,7.7327,7.6682,7.7327,81962,0
2012-06-25,7.6561,7.6961,7.6152,7.6211,91447,0
2012-06-26,7.6211,7.7498,7.6211,7.6561,126402,0
2012-06-27,7.6896,7.7147,7.6614,7.7028,97165,0
2012-06-28,7.651,7.7279,7.6378,7.6896,135035,0
2012-06-29,7.7498,7.784,7.6745,7.784,157178,0
2012-07-02,7.7386,7.7702,7.6614,7.7661,115159,0
2012-07-03,7.7596,7.7646,7.7057,7.7057,108489,0
2012-07-05,7.6486,7.8879,7.6486,7.789,116387,0
2012-07-06,7.7057,7.7936,7.7057,7.7685,98550,0
2012-07-09,7.7613,7.8194,7.7498,7.8194,99260,0
2012-07-10,7.7936,7.8245,7.7596,7.8177,96908,0
2012-07-11,7.789,7.8177,7.7425,7.7596,142444,0
2012-07-12,7.7467,7.7467,7.7057,7.7467,75602,0
2012-07-13,7.7203,7.784,7.7203,7.784,155978,0
2012-07-16,7.7743,7.8245,7.7743,7.8126,103094,0
2012-07-17,7.8384,7.8384,7.7775,7.7972,121947,0
2012-07-18,7.789,7.8465,7.789,7.8245,135227,0
2012-07-19,7.8366,7.8465,7.8126,7.8418,95413,0
2012-07-20,7.8418,7.876,7.7596,7.8465,73508,0
2012-07-23,7.8177,7.882,7.8126,7.8465,101448,0
2012-07-24,7.8245,7.8935,7.8069,7.8418,101235,0
2012-07-25,7.8126,7.882,7.8126,7.876,119016,0
2012-07-26,7.8992,7.9067,7.8311,7.8639,127155,0
2012-07-27,7.8935,7.9067,7.8311,7.8879,117929,0
2012-07-30,7.8879,7.8992,7.8525,7.882,78489,0
2012-07-31,7.882,7.9132,7.8639,7.9132,52966,0
2012-08-01,7.9132,7.9363,7.8879,7.9363,49311,0
2012-08-02,7.8935,7.9363,7.876,7.9247,131252,0
2012-08-03,7.9415,7.9708,7.8879,7.9415,128479,0
2012-08-06,7.9415,7.9531,7.8879,7.9067,83608,0
2012-08-07,7.9132,7.9708,7.9067,7.9531,145343,0
2012-08-08,7.9754,7.9949,7.9299,7.9883,98344,0
2012-08-09,8.0022,8.0205,7.9363,7.9883,168802,0
2012-08-10,7.9574,7.9883,7.9067,7.9299,151445,0
2012-08-13,7.9631,8.0022,7.9415,7.9949,156074,0
2012-08-14,8.0274,8.0435,7.9846,8.0435,126329,0
2012-08-15,8.0458,8.0643,7.9815,8.0518,186205,0
2012-08-16,8.0584,8.0837,8.0347,8.0837,125777,0
2012-08-17,8.0974,8.1025,8.0584,8.0906,80536,0
2012-08-20,8.1025,8.1348,8.0906,8.1348,181855,0
2012-08-21,8.128,8.1406,8.0458,8.1177,110237,0
2012-08-22,8.067,8.0734,7.978,8.0373,143242,0
2012-08-23,8.0111,8.0811,8.0111,8.0619,96424,0
2012-08-24,8.0373,8.1211,8.0274,8.1211,129845,0
2012-08-27,8.1058,8.1058,8.023,8.0315,131273,0
2012-08-28,8.0619,8.0999,8.023,8.0999,71069,0
2012-08-29,8.0734,8.0938,8.0274,8.0938,82254,0
2012-08-30,8.0999,8.1119,8.0274,8.0999,106476,0
2012-08-31,8.0871,8.1272,8.0619,8.1272,157494,0
2012-09-04,8.0811,8.0811,8.0373,8.0489,158080,0
2012-09-05,8.0274,8.0811,7.9921,8.0551,123077,0
2012-09-06,8.0999,8.0999,8.067,8.0938,96159,0
2012-09-07,8.0871,8.0938,8.023,8.0489,182273,0
2012-09-10,8.023,8.0734,8.0172,8.0274,174207,0
2012-09-11,8.0435,8.067,8.0111,8.0619,124553,0
2012-09-12,8.1272,8.1321,8.0619,8.1211,123361,0
2012-09-13,8.1272,8.1499,8.1058,8.1499,160342,0
2012-09-14,8.189,8.3225,8.1697,8.2279,226346,0
2012-09-17,8.2218,8.2449,8.1831,8.2449,105512,0
2012-09-18,8.2449,8.2518,8.1831,8.2328,121631,0
2012-09-19,8.2631,8.2696,8.1916,8.2696,164138,0
2012-09-20,8.2423,8.2493,8.1864,8.2192,90821,0
2012-09-21,8.2744,8.2744,8.2252,8.2744,89019,0
2012-09-24,8.2373,8.2744,8.208,8.2373,136223,0
2012-09-25,8.2807,8.3459,8.2631,8.2936,178232,0
2012-09-26,8.3024,8.3216,8.256,8.2975,93528,0
2012-09-27,8.3147,8.3147,8.2423,8.2744,96956,0
2012-09-28,8.2878,8.2975,8.1864,8.2132,194525,0
2012-10-01,8.2036,8.2493,8.1864,8.2302,137660,0
2012-10-02,8.2132,8.2302,8.1731,8.2036,210983,0
2012-10-03,8.1977,8.2132,8.1602,8.1864,261829,0
2012-10-04,8.1794,8.2132,8.1477,8.2132,203317,0
2012-10-05,8.1731,8.2493,8.1661,8.2302,140412,0
2012-10-08,8.1977,8.256,8.1916,8.2373,164697,0
2012-10-09,8.2252,8.2631,8.2192,8.2493,154883,0
2012-10-10,8.256,8.256,8.1348,8.2036,124951,0
2012-10-11,8.2252,8.2423,8.1977,8.2192,101629,0
2012-10-12,8.2373,8.2936,8.2192,8.2493,129830,0
2012-10-15,8.3084,8.3084,8.2493,8.2878,98913,0
2012-10-16,8.3389,8.3595,8.3147,8.3595,134714,0
2012-10-17,8.4025,8.4025,8.3293,8.363,102065,0
2012-10-18,8.3443,8.3507,8.2459,8.299,121514,0
2012-10-19,8.3293,8.357,8.1831,8.2397,253304,0
2012-10-22,8.111,8.3293,8.111,8.3235,149734,0
2012-10-23,8.318,8.318,8.2106,8.2285,187497,0
2012-10-24,8.299,8.299,8.2397,8.2668,106809,0
2012-10-25,8.312,8.3443,8.2588,8.3443,203473,0
2012-10-26,8.4025,8.4025,8.299,8.318,106233,0
2012-10-31,8.3371,8.3371,8.2285,8.2397,137779,0
2012-11-01,8.312,8.3371,8.2536,8.299,113042,0
2012-11-02,8.3293,8.3293,8.2285,8.2782,100996,0
2012-11-05,8.2536,8.2782,8.1831,8.2285,138902,0
2012-11-06,8.2061,8.2536,8.2061,8.2285,101883,0
2012-11-07,8.2061,8.2536,8.1941,8.2536,116605,0
2012-11-08,8.2852,8.3293,8.2782,8.312,147541,0
2012-11-09,8.312,8.318,8.189,8.2588,157157,0
2012-11-12,8.2285,8.2397,8.1563,8.1629,133625,0
2012-11-13,8.1831,8.2106,8.06,8.072,278938,0
2012-11-14,8.1203,8.1203,7.7425,7.7758,545499,0
2012-11-15,7.6211,7.7902,7.5623,7.7758,769978,0
2012-11-16,7.7604,8.1203,7.7604,8.0981,190679,0
2012-11-19,8.115,8.2668,8.115,8.2285,178715,0
2012-11-20,8.2712,8.2823,8.2044,8.2261,151149,0
2012-11-21,8.299,8.3225,8.238,8.2712,74247,0
2012-11-23,8.3225,8.3225,8.2764,8.2894,43982,0
2012-11-26,8.2894,8.299,8.1916,8.2823,110551,0
2012-11-27,8.2578,8.3164,8.2433,8.3043,172115,0
2012-11-28,8.2946,8.3094,8.251,8.3043,117756,0
2012-11-29,8.3164,8.4016,8.2894,8.3225,129479,0
2012-11-30,8.3043,8.3418,8.2764,8.3418,66542,0
2012-12-03,8.3613,8.3903,8.299,8.3903,200689,0
2012-12-04,8.3164,8.4274,8.2638,8.2946,339325,0
2012-12-05,8.2823,8.4016,8.2261,8.3799,248774,0
2012-12-06,8.3418,8.4938,8.3418,8.4938,261275,0
2012-12-07,8.4511,8.4761,8.3858,8.4016,126269,0
2012-12-10,8.4397,8.4761,8.3355,8.4575,131413,0
2012-12-11,8.5537,8.5537,8.3094,8.3276,297716,0
2012-12-12,8.3014,8.4123,8.3014,8.3147,85488,0
2012-12-13,8.3526,8.3876,8.2927,8.2927,84868,0
2012-12-14,8.3147,8.3876,8.2927,8.3876,125717,0
2012-12-17,8.3876,8.4123,8.3084,8.3647,75951,0
2012-12-18,8.3833,8.4123,8.2798,8.2927,121105,0
2012-12-19,8.332,8.4123,8.286,8.3647,121041,0
2012-12-20,8.4054,8.4504,8.3526,8.4504,109683,0
2012-12-21,8.3876,8.4795,8.3526,8.4504,133565,0
2012-12-24,8.4744,8.51,8.4185,8.51,83903,0
2012-12-26,8.51,8.51,8.3833,8.3833,101950,0
2012-12-27,8.462,8.5035,8.326,8.4326,169494,0
2012-12-28,8.3939,8.4379,8.3526,8.3833,67168,0
2012-12-31,8.4185,8.4326,8.3595,8.4054,116519,0
2013-01-02,8.4504,8.5035,8.4185,8.4558,161973,0
2013-01-03,8.4504,8.4985,8.3595,8.3876,233130,0
2013-01-04,8.3647,8.4504,8.3647,8.4441,131441,0
2013-01-07,8.3833,8.4744,8.3771,8.4744,156153,0
2013-01-08,8.4379,8.5485,8.4379,8.5233,134505,0
2013-01-09,8.4795,8.517,8.4558,8.4985,108303,0
2013-01-10,8.517,8.517,8.4326,8.462,316415,0
2013-01-11,8.4379,8.5402,8.4326,8.5402,144687,0
2013-01-14,8.5035,8.5591,8.4921,8.5591,123608,0
2013-01-15,8.5035,8.5904,8.4985,8.5834,171705,0
2013-01-16,8.5556,8.6714,8.5556,8.6371,183365,0
2013-01-17,8.6625,8.6677,8.6227,8.6677,135717,0
2013-01-18,8.6549,8.7287,8.6549,8.7287,141446,0
2013-01-22,8.7535,8.7535,8.7095,8.747,116808,0
2013-01-23,8.7095,8.7571,8.6961,8.7407,150173,0
2013-01-24,8.7352,8.7535,8.6786,8.7287,78207,0
2013-01-25,8.747,8.7535,8.6961,8.7287,110987,0
2013-01-28,8.7095,8.7407,8.6714,8.6961,117545,0
2013-01-29,8.7095,8.7215,8.6295,8.6823,132984,0
2013-01-30,8.6549,8.6823,8.6227,8.6549,78546,0
2013-01-31,8.6295,8.6823,8.6091,8.648,66832,0
2013-02-01,8.6432,8.6625,8.5504,8.6091,174210,0
2013-02-04,8.5504,8.7535,8.5062,8.5556,193202,0
2013-02-05,8.6161,8.6227,8.5556,8.5798,130295,0
2013-02-06,8.5303,8.6026,8.5303,8.6026,118446,0
2013-02-07,8.5991,8.6161,8.5208,8.543,121627,0
2013-02-08,8.5504,8.586,8.543,8.586,122231,0
2013-02-11,8.6227,8.6371,8.5798,8.6091,153213,0
2013-02-12,8.5923,8.6677,8.5923,8.6549,128374,0
2013-02-13,8.6758,8.6758,8.6279,8.6452,121737,0
2013-02-14,8.6017,8.6344,8.5834,8.5834,107207,0
2013-02-15,8.577,8.6125,8.577,8.6125,111792,0
2013-02-19,8.5904,8.6597,8.5834,8.6532,132648,0
2013-02-20,8.6414,8.6805,8.6072,8.6805,153689,0
2013-02-21,8.6659,8.6659,8.6072,8.6452,111833,0
2013-02-22,8.6452,8.6597,8.6072,8.6532,93640,0
2013-02-25,8.6532,8.6597,8.6017,8.6072,146020,0
2013-02-26,8.6344,8.6597,8.6125,8.6597,95192,0
2013-02-27,8.6279,8.6659,8.6072,8.6125,136548,0
2013-02-28,8.6344,8.6452,8.6072,8.6452,115755,0
2013-03-01,8.577,8.6344,8.5476,8.6344,152119,0
2013-03-04,8.5963,8.6532,8.5527,8.5527,307653,0
2013-03-05,8.5161,8.6532,8.5161,8.5963,278547,0
2013-03-06,8.5963,8.6072,8.5223,8.5287,182018,0
2013-03-07,8.5223,8.6017,8.509,8.6017,188432,0
2013-03-08,8.5904,8.6414,8.5161,8.5591,222416,0
2013-03-11,8.5726,8.6017,8.5287,8.6017,211686,0
2013-03-12,8.5726,8.6017,8.5332,8.5662,106439,0
2013-03-13,8.5936,8.6001,8.5566,8.6001,92747,0
2013-03-14,8.6253,8.6253,8.4815,8.5126,206653,0
2013-03-15,8.4815,8.5208,8.3639,8.4255,245048,0
2013-03-18,8.3827,8.5303,8.3827,8.5261,169490,0
2013-03-19,8.5438,8.5815,8.4947,8.5708,149465,0
2013-03-20,8.6107,8.6107,8.5062,8.5762,196654,0
2013-03-21,8.5566,8.6181,8.5566,8.6001,104055,0
2013-03-22,8.6253,8.6325,8.5708,8.5879,191043,0
2013-03-25,8.5762,8.5815,8.5062,8.5708,225445,0
2013-03-26,8.5708,8.6577,8.5708,8.6181,113932,0
2013-03-27,8.5815,8.6741,8.5815,8.6741,103939,0
2013-03-28,8.6442,8.6741,8.6181,8.6387,144973,0
2013-04-01,8.6796,8.6796,8.6001,8.6325,102478,0
2013-04-02,8.6577,8.6577,8.5815,8.6253,95992,0
2013-04-03,8.5762,8.6044,8.4875,8.6044,249586,0
2013-04-04,8.5762,8.6181,8.5762,8.5879,86525,0
2013-04-05,8.5879,8.6387,8.5762,8.6325,141872,0
2013-04-08,8.6577,8.7196,8.6387,8.6796,197873,0
2013-04-09,8.7752,8.7752,8.7196,8.7371,166557,0
2013-04-10,8.7196,8.7451,8.6986,8.7451,119172,0
2013-04-11,8.7451,8.751,8.665,8.6986,154538,0
2013-04-12,8.7315,8.7752,8.7133,8.7752,116766,0
2013-04-15,8.7752,8.7752,8.6933,8.7261,125569,0
2013-04-16,8.7052,8.7816,8.6986,8.7052,154810,0
2013-04-17,8.7224,8.79,8.7179,8.7224,152385,0
2013-04-18,8.7656,8.7844,8.7179,8.7425,114501,0
2013-04-19,8.7656,8.7656,8.7179,8.7179,53392,0
2013-04-22,8.7544,8.7544,8.6714,8.6786,168644,0
2013-04-23,8.7105,8.7588,8.6714,8.6904,246347,0
2013-04-24,8.7306,8.748,8.7105,8.7425,86396,0
2013-04-25,8.7352,8.779,8.7179,8.7656,122892,0
2013-04-26,8.7723,8.8242,8.7656,8.8186,157501,0
2013-04-29,8.8481,8.8592,8.8038,8.8038,98990,0
2013-04-30,8.79,8.8305,8.7656,8.8102,110068,0
2013-05-01,8.8186,8.8686,8.7992,8.8305,96436,0
2013-05-02,8.8545,8.8592,8.7844,8.8305,122952,0
2013-05-03,8.8545,8.8592,8.7656,8.7656,91442,0
2013-05-06,8.7656,8.8343,8.7544,8.8242,144545,0
2013-05-07,8.8305,8.8343,8.79,8.8242,126537,0
2013-05-08,8.8305,8.8481,8.7992,8.7992,128761,0
2013-05-09,8.8242,8.8481,8.8102,8.8407,66140,0
2013-05-10,8.8407,8.8481,8.79,8.8407,127737,0
2013-05-13,8.8038,8.8242,8.7656,8.8186,159908,0
2013-05-14,8.8186,8.8242,8.7723,8.8038,98383,0
2013-05-15,8.7844,8.8407,8.7723,8.8407,168411,0
2013-05-16,8.8343,8.8545,8.8305,8.8545,87116,0
2013-05-17,8.8798,8.8798,8.8343,8.8407,125020,0
2013-05-20,8.8481,8.8741,8.8343,8.8592,138780,0
2013-05-21,8.8741,8.8844,8.8481,8.8481,103404,0
2013-05-22,8.889,8.9205,8.8148,8.8224,124093,0
2013-05-23,8.8009,8.8381,8.7687,8.7955,138424,0
2013-05-24,8.7816,8.7955,8.7519,8.7608,79791,0
2013-05-28,8.8224,8.8343,8.5869,8.6034,252557,0
2013-05-29,8.562,8.5869,8.4219,8.5869,358295,0
2013-05-30,8.5798,8.5869,8.4362,8.4663,233289,0
2013-05-31,8.4663,8.4938,8.1516,8.4007,1037668,0
2013-06-03,8.5109,8.569,8.1697,8.266,469536,0
2013-06-04,8.2261,8.3656,8.0964,8.2782,941216,0
2013-06-05,8.3084,8.4663,8.3006,8.4611,406310,0
2013-06-06,8.4096,8.4362,8.3716,8.3903,135389,0
2013-06-07,8.4025,8.4025,8.185,8.2124,399977,0
2013-06-10,8.2311,8.2433,8.0006,8.007,404407,0
2013-06-11,7.9043,8.0006,7.8654,7.9043,499154,0
2013-06-12,7.873,7.9237,7.6575,7.7091,645825,0
2013-06-13,7.6703,7.9237,7.6575,7.8977,307638,0
2013-06-14,8.0138,8.1134,7.9363,8.0619,285288,0
2013-06-17,8.1134,8.1629,7.9664,7.9939,337057,0
2013-06-18,8.0205,8.0205,7.8917,7.959,206760,0
2013-06-19,7.9905,8.0048,7.869,7.8752,179428,0
2013-06-20,7.779,7.7997,7.4882,7.5332,622046,0
2013-06-21,7.5948,7.6337,7.5389,7.6152,246673,0
2013-06-24,7.545,7.545,7.328,7.4437,346758,0
2013-06-25,7.4305,7.5389,7.3602,7.5054,252635,0
2013-06-26,7.5895,7.6478,7.5523,7.6211,209033,0
2013-06-27,7.6656,7.779,7.6656,7.7359,207476,0
2013-06-28,7.7359,7.8069,7.6277,7.7928,203436,0
2013-07-01,7.7661,7.9282,7.7661,7.8441,187513,0
2013-07-02,7.8441,7.869,7.7173,7.7359,283010,0
2013-07-03,7.5578,7.7236,7.5578,7.7236,286425,0
2013-07-05,7.6406,7.6406,7.4751,7.4882,263195,0
2013-07-08,7.5389,7.5702,7.3862,7.4305,361422,0
2013-07-09,7.2197,7.5389,7.2197,7.5389,242968,0
2013-07-10,7.5702,7.5702,7.519,7.5578,122165,0
2013-07-11,7.6084,7.7173,7.5895,7.7173,268967,0
2013-07-12,7.6727,7.7314,7.6656,7.6896,269501,0
2013-07-15,7.7236,7.7661,7.7108,7.7425,213945,0
2013-07-16,7.7236,7.7557,7.6478,7.7042,236540,0
2013-07-17,7.7137,7.8245,7.7137,7.7694,137982,0
2013-07-18,7.8051,7.8311,7.7596,7.7849,204040,0
2013-07-19,7.8168,7.8168,7.7539,7.7768,114187,0
2013-07-22,7.8051,7.8168,7.7654,7.7912,154993,0
2013-07-23,7.8434,7.8745,7.798,7.8681,171631,0
2013-07-24,7.8607,7.8681,7.7137,7.741,276832,0
2013-07-25,7.7596,7.7596,7.6703,7.7349,241732,0
2013-07-26,7.798,7.8051,7.6622,7.7289,528305,0
2013-07-29,7.741,7.741,7.6443,7.7211,301661,0
2013-07-30,7.741,7.7458,7.6443,7.7019,172182,0
2013-07-31,7.7082,7.7211,7.6188,7.6938,278362,0
2013-08-01,7.7211,7.7211,7.6372,7.6372,176647,0
2013-08-02,7.6243,7.7019,7.5863,7.7019,195740,0
2013-08-05,7.6622,7.7082,7.6054,7.6318,206663,0
2013-08-06,7.5909,7.6243,7.5545,7.6054,252585,0
2013-08-07,7.6054,7.6318,7.5609,7.6318,208819,0
2013-08-08,7.6188,7.6817,7.6054,7.6817,209948,0
2013-08-09,7.6568,7.6938,7.6372,7.6761,307497,0
2013-08-12,7.6622,7.7082,7.6443,7.7082,237119,0
2013-08-13,7.6938,7.7082,7.6622,7.7019,205514,0
2013-08-14,7.7019,7.7211,7.6817,7.7137,147330,0
2013-08-15,7.6568,7.6622,7.5671,7.6515,277016,0
2013-08-16,7.6243,7.6817,7.6054,7.6568,154885,0
2013-08-19,7.6703,7.6703,7.5671,7.5982,307986,0
2013-08-20,7.5727,7.6243,7.5671,7.6116,169867,0
2013-08-21,7.6091,7.6091,7.512,7.5262,284933,0
2013-08-22,7.4869,7.5702,7.4869,7.4869,320244,0
2013-08-23,7.4736,7.545,7.4736,7.4995,321081,0
2013-08-26,7.4995,7.5262,7.4673,7.4736,352868,0
2013-08-27,7.4539,7.5514,7.4486,7.545,267527,0
2013-08-28,7.5182,7.5767,7.4921,7.5262,138569,0
2013-08-29,7.5182,7.5702,7.4736,7.5702,228367,0
2013-08-30,7.5767,7.5895,7.5262,7.5837,130796,0
2013-09-03,7.5917,7.5917,7.5347,7.5917,162845,0
2013-09-04,7.5483,7.6406,7.5483,7.6331,379865,0
2013-09-05,7.5742,7.5878,7.5354,7.543,149721,0
2013-09-06,7.5539,7.6252,7.5539,7.5917,133981,0
2013-09-09,7.5767,7.6353,7.5767,7.6091,114482,0
2013-09-10,7.6252,7.6525,7.6116,7.6252,135108,0
2013-09-11,7.6421,7.6493,7.5837,7.6158,138374,0
2013-09-12,7.6091,7.6682,7.6091,7.6091,124337,0
2013-09-13,7.6252,7.6525,7.6116,7.6252,148845,0
2013-09-16,7.6599,7.7064,7.6599,7.6682,91732,0
2013-09-17,7.6525,7.7173,7.6525,7.7173,169293,0
2013-09-18,7.7314,7.9447,7.7173,7.9447,174574,0
2013-09-19,7.9447,7.9771,7.8589,7.8804,157402,0
2013-09-20,7.8925,7.9264,7.873,7.9141,161299,0
2013-09-23,7.8925,7.9398,7.8853,7.9198,155909,0
2013-09-24,7.9567,8.0189,7.9264,8.0189,251379,0
2013-09-25,7.9981,8.0189,7.9831,8.0189,149587,0
2013-09-26,7.9981,8.0239,7.9831,8.0121,96336,0
2013-09-27,8.0104,8.0536,7.9888,8.0536,154071,0
2013-09-30,8.0121,8.0551,7.9911,8.0551,251464,0
2013-10-01,8.0417,8.048,8.0189,8.048,108925,0
2013-10-02,7.9067,8.0189,7.9067,8.0055,303129,0
2013-10-03,7.9567,7.9911,7.8992,7.9322,156189,0
2013-10-04,7.9106,7.9496,7.9106,7.9496,69202,0
2013-10-07,7.9264,7.9322,7.8654,7.8925,120413,0
2013-10-08,7.8706,7.8833,7.8384,7.8557,220578,0
2013-10-09,7.8441,7.8621,7.8384,7.8557,86936,0
2013-10-10,7.8804,7.9264,7.873,7.9264,134478,0
2013-10-11,7.9398,7.9771,7.9322,7.9631,84837,0
2013-10-14,7.9681,7.9888,7.9425,7.9681,97609,0
2013-10-15,7.9549,7.9596,7.8895,7.9371,80091,0
2013-10-16,7.9371,8.0104,7.9371,8.0039,102261,0
2013-10-17,7.9739,8.0888,7.9739,8.0811,141242,0
2013-10-18,8.1092,8.1459,8.0536,8.1311,162389,0
2013-10-21,8.1593,8.188,8.1311,8.1506,140413,0
2013-10-22,8.1933,8.2173,8.1731,8.2173,259028,0
2013-10-23,8.2173,8.2242,8.1506,8.188,154276,0
2013-10-24,8.2373,8.2588,8.188,8.2124,156683,0
2013-10-25,8.2373,8.3024,8.2302,8.286,174716,0
2013-10-28,8.2927,8.3024,8.2668,8.2728,133398,0
2013-10-29,8.251,8.286,8.2373,8.286,55463,0
2013-10-30,8.2728,8.286,8.2061,8.2242,83063,0
2013-10-31,8.2004,8.251,8.2004,8.2373,47454,0
2013-11-01,8.2302,8.2433,8.1653,8.1933,100501,0
2013-11-04,8.2061,8.2061,8.1506,8.2061,77193,0
2013-11-05,8.1933,8.2004,8.1506,8.1933,116797,0
2013-11-06,8.2173,8.251,8.188,8.2242,118725,0
2013-11-07,8.2242,8.2588,8.2004,8.2373,104854,0
2013-11-08,8.2061,8.2061,7.9596,8.0661,207504,0
2013-11-11,8.0398,8.1092,8.0398,8.1092,189484,0
2013-11-12,8.0888,8.1092,8.0536,8.0609,162800,0
2013-11-13,8.0332,8.1143,8.0332,8.0964,138404,0
2013-11-14,8.1263,8.1506,8.0888,8.1092,136767,0
2013-11-15,8.1092,8.1813,8.0888,8.1506,187010,0
2013-11-18,8.286,8.286,8.1593,8.1933,161874,0
2013-11-19,8.2668,8.3094,8.188,8.2173,209160,0
2013-11-20,8.256,8.3006,8.1167,8.1167,176167,0
2013-11-21,8.1629,8.3752,8.0131,8.3426,455262,0
2013-11-22,8.3276,8.3276,8.1697,8.1779,155611,0
2013-11-25,8.1563,8.1857,8.1127,8.128,176397,0
2013-11-26,8.1167,8.1779,8.0435,8.1629,234170,0
2013-11-27,8.128,8.2153,8.128,8.2088,156759,0
2013-11-29,8.1857,8.2485,8.1629,8.2423,98906,0
2013-12-02,8.1916,8.2044,8.1348,8.1629,118866,0
2013-12-03,8.1236,8.1977,8.0981,8.1236,294458,0
2013-12-04,8.0981,8.128,8.0489,8.0561,184715,0
2013-12-05,8.0364,8.0846,8.0197,8.0255,128489,0
2013-12-06,8.0364,8.077,8.0297,8.0489,136652,0
2013-12-09,8.0435,8.1697,8.0255,8.1629,159054,0
2013-12-10,8.1779,8.2356,8.1348,8.2088,111494,0
2013-12-11,8.2044,8.2044,8.1236,8.1423,115492,0
2013-12-12,8.128,8.1697,8.0633,8.1127,106001,0
2013-12-13,8.0929,8.1058,8.0197,8.0693,168263,0
2013-12-16,8.0981,8.1058,8.0297,8.0633,163478,0
2013-12-17,8.0693,8.0981,8.0489,8.077,149291,0
2013-12-18,8.1101,8.1398,8.0398,8.1101,177496,0
2013-12-19,8.0819,8.0974,8.0332,8.0609,254783,0
2013-12-20,8.0536,8.133,8.0536,8.1101,203961,0
2013-12-23,8.1101,8.2269,8.0898,8.1619,353746,0
2013-12-24,8.1907,8.2621,8.1469,8.22,247916,0
2013-12-26,8.22,8.3347,8.208,8.2552,221085,0
2013-12-27,8.2764,8.3347,8.1907,8.2407,98346,0
2013-12-30,8.2269,8.2764,8.2026,8.2141,92559,0
2013-12-31,8.2026,8.2703,8.1619,8.1756,207794,0
2014-01-02,8.1469,8.2337,8.1211,8.1679,145980,0
2014-01-03,8.133,8.208,8.0819,8.2026,200958,0
2014-01-06,8.2337,8.2823,8.195,8.2552,179421,0
2014-01-07,8.2823,8.3139,8.2703,8.2998,124295,0
2014-01-08,8.2823,8.3139,8.2269,8.2998,152501,0
2014-01-09,8.2823,8.3267,8.2621,8.3084,142620,0
2014-01-10,8.3084,8.3947,8.2998,8.3947,154909,0
2014-01-13,8.3876,8.4148,8.3347,8.3752,191256,0
2014-01-14,8.357,8.3752,8.3139,8.3347,134741,0
2014-01-15,8.3347,8.357,8.3139,8.349,98449,0
2014-01-16,8.3827,8.429,8.3418,8.429,174065,0
2014-01-17,8.429,8.4432,8.3876,8.4007,131868,0
2014-01-21,8.4079,8.4815,8.4079,8.4549,160977,0
2014-01-22,8.4653,8.4653,8.4193,8.4193,87204,0
2014-01-23,8.4336,8.4727,8.3656,8.3858,181616,0
2014-01-24,8.3605,8.3903,8.1864,8.2423,322913,0
2014-01-27,8.2163,8.2235,8.1119,8.1563,340400,0
2014-01-28,8.1779,8.2052,8.128,8.1986,167565,0
2014-01-29,8.1864,8.1986,8.0914,8.1158,187578,0
2014-01-30,8.1423,8.1697,8.1048,8.1348,207719,0
2014-01-31,8.0981,8.1491,8.0761,8.1348,208118,0
2014-02-03,8.1228,8.1779,8.0914,8.1048,185795,0
2014-02-04,8.1158,8.1697,8.0981,8.1697,121235,0
2014-02-05,8.1491,8.1629,8.128,8.1629,102829,0
2014-02-06,8.2052,8.2423,8.1864,8.2423,166003,0
2014-02-07,8.2501,8.3033,8.2293,8.2975,130655,0
2014-02-10,8.2975,8.3605,8.2975,8.3235,132202,0
2014-02-11,8.3235,8.3451,8.3171,8.3451,89886,0
2014-02-12,8.3235,8.3451,8.286,8.3171,90879,0
2014-02-13,8.3235,8.3526,8.2975,8.3235,112491,0
2014-02-14,8.3303,8.3983,8.3303,8.3605,114787,0
2014-02-18,8.3858,8.4407,8.3725,8.3799,126255,0
2014-02-19,8.3956,8.4228,8.3084,8.3084,141323,0
2014-02-20,8.3084,8.3578,8.3084,8.3426,92893,0
2014-02-21,8.3578,8.3841,8.3426,8.3696,89495,0
2014-02-24,8.3696,8.4158,8.3347,8.3426,165280,0
2014-02-25,8.3696,8.3956,8.3084,8.3578,193221,0
2014-02-26,8.3267,8.3578,8.2966,8.2966,180338,0
2014-02-27,8.4451,8.4638,8.2998,8.3956,134999,0
2014-02-28,8.4167,8.4228,8.3426,8.3833,146168,0
2014-03-03,8.3267,8.3895,8.3267,8.3771,136816,0
2014-03-04,8.3841,8.4718,8.3841,8.3895,321395,0
2014-03-05,8.3956,8.4317,8.3833,8.4167,149381,0
2014-03-06,8.4167,8.4317,8.3885,8.4025,130735,0
2014-03-07,8.4096,8.4096,8.3347,8.3498,208345,0
2014-03-10,8.3578,8.3956,8.3276,8.3771,223838,0
2014-03-11,8.4025,8.4096,8.3885,8.4025,133526,0
2014-03-12,8.4167,8.4317,8.3885,8.4096,129805,0
2014-03-13,8.4451,8.4584,8.3696,8.4025,108112,0
2014-03-14,8.4025,8.4167,8.3885,8.4096,119144,0
2014-03-17,8.4228,8.4451,8.3885,8.4228,113501,0
2014-03-18,8.4511,8.4709,8.4167,8.4638,88602,0
2014-03-19,8.4884,8.509,8.4432,8.4761,133034,0
2014-03-20,8.4487,8.4487,8.3993,8.4282,78749,0
2014-03-21,8.4061,8.4549,8.4061,8.4282,82014,0
2014-03-24,8.4432,8.4549,8.4132,8.4132,71034,0
2014-03-25,8.4201,8.4761,8.4201,8.462,83318,0
2014-03-26,8.462,8.4815,8.4282,8.4354,124646,0
2014-03-27,8.4354,8.4549,8.4354,8.4549,66282,0
2014-03-28,8.4549,8.462,8.4132,8.4201,176287,0
2014-03-31,8.4354,8.4487,8.4061,8.4061,71447,0
2014-04-01,8.4061,8.4432,8.4061,8.4432,105350,0
2014-04-02,8.4282,8.4487,8.4282,8.4432,67845,0
2014-04-03,8.4432,8.4487,8.4282,8.4432,104399,0
2014-04-04,8.4965,8.517,8.4432,8.517,146777,0
2014-04-07,8.517,8.5296,8.4884,8.509,114438,0
2014-04-08,8.4965,8.517,8.4815,8.517,70791,0
2014-04-09,8.517,8.5726,8.509,8.5518,122802,0
2014-04-10,8.5654,8.5779,8.5438,8.5779,73049,0
2014-04-11,8.5518,8.5842,8.5438,8.5779,81358,0
2014-04-14,8.6034,8.6542,8.5914,8.6461,375010,0
2014-04-15,8.6831,8.6831,8.6305,8.6587,110067,0
2014-04-16,8.6587,8.6714,8.6379,8.6587,158413,0
2014-04-17,8.6786,8.6831,8.6442,8.6659,71442,0
2014-04-21,8.6305,8.6786,8.6305,8.6786,97999,0
2014-04-22,8.6831,8.6976,8.6714,8.6976,139305,0
2014-04-23,8.6976,8.7196,8.6914,8.7133,105743,0
2014-04-24,8.6786,8.7343,8.6786,8.7343,119655,0
2014-04-25,8.748,8.7662,8.727,8.7544,114575,0
2014-04-28,8.7544,8.7662,8.7343,8.7598,92438,0
2014-04-29,8.748,8.7816,8.7407,8.7662,126094,0
2014-04-30,8.7662,8.7816,8.7598,8.7816,78437,0
2014-05-01,8.7816,8.7816,8.7598,8.7816,113100,0
2014-05-02,8.7881,8.8019,8.7752,8.8019,76736,0
2014-05-05,8.8177,8.8177,8.7881,8.8177,123844,0
2014-05-06,8.8177,8.8177,8.8019,8.8177,129515,0
2014-05-07,8.85,8.865,8.8177,8.8305,106569,0
2014-05-08,8.8425,8.8425,8.8177,8.8305,149133,0
2014-05-09,8.85,8.85,8.8086,8.8177,84613,0
2014-05-12,8.8305,8.8305,8.8019,8.8177,113269,0
2014-05-13,8.8177,8.8305,8.8177,8.8305,75559,0
2014-05-14,8.8019,8.8305,8.7816,8.8305,93315,0
2014-05-15,8.8305,8.85,8.8019,8.8353,133498,0
2014-05-16,8.85,8.8565,8.8305,8.85,136073,0
2014-05-19,8.85,8.8565,8.8353,8.85,179371,0
2014-05-20,8.865,8.865,8.8353,8.85,108070,0
2014-05-21,8.875,8.875,8.8139,8.8545,184370,0
2014-05-22,8.8611,8.9048,8.8473,8.8695,107332,0
2014-05-23,8.8816,8.889,8.8473,8.8695,108373,0
2014-05-27,8.8695,8.8816,8.8611,8.875,134119,0
2014-05-28,8.8816,8.9166,8.8816,8.9166,144443,0
2014-05-29,8.9131,8.9598,8.9131,8.9524,104122,0
2014-05-30,8.9297,8.9637,8.9235,8.9598,112967,0
2014-06-02,8.9524,8.9598,8.9131,8.9385,113465,0
2014-06-03,8.9131,8.9166,8.875,8.9131,93871,0
2014-06-04,8.9048,8.9048,8.875,8.8965,78388,0
2014-06-05,8.8816,8.9385,8.875,8.9385,83896,0
2014-06-06,8.9297,8.9524,8.9235,8.9524,65748,0
2014-06-09,8.9893,8.9893,8.9297,8.9598,78096,0
2014-06-10,8.9637,9.0204,8.9448,8.9807,120181,0
2014-06-11,8.9385,8.994,8.9235,8.994,106359,0
2014-06-12,9.014,9.0204,8.8816,8.9297,197504,0
2014-06-13,8.9131,8.972,8.9131,8.9637,93161,0
2014-06-16,8.994,9.014,8.9385,8.9637,86756,0
2014-06-17,8.972,9.0204,8.9048,8.9385,163453,0
2014-06-18,8.9864,8.9864,8.9356,8.9618,135245,0
2014-06-19,8.9692,9.0327,8.9139,8.942,127135,0
2014-06-20,8.9487,8.9692,8.9205,8.9487,116209,0
2014-06-23,8.9778,8.9778,8.8798,8.9487,134076,0
2014-06-24,8.9618,9.0327,8.9139,9.0176,143930,0
2014-06-25,8.9988,9.0262,8.9864,9.013,77100,0
2014-06-26,9.0327,9.0327,8.9618,9.0062,83275,0
2014-06-27,9.0176,9.0404,8.993,9.0176,157435,0
2014-06-30,9.0327,9.0327,8.9487,8.9864,140756,0
2014-07-01,8.9618,8.9988,8.9356,8.9618,130805,0
2014-07-02,8.9692,8.9692,8.8798,8.9139,192653,0
2014-07-03,8.902,8.902,8.7743,8.8574,166366,0
2014-07-07,8.8854,8.942,8.8574,8.942,89921,0
2014-07-08,8.9618,9.0176,8.9139,9.0176,119389,0
2014-07-09,9.0176,9.0327,8.9692,9.013,80929,0
2014-07-10,9.013,9.0327,8.9778,9.0062,152337,0
2014-07-11,9.0327,9.0327,8.9692,9.0062,73739,0
2014-07-14,9.0404,9.0686,8.993,9.0062,92615,0
2014-07-15,9.0327,9.0327,8.993,9.0176,110890,0
2014-07-16,9.045,9.0582,9.0044,9.0101,112122,0
2014-07-17,9.0375,9.045,8.9912,9.0149,85139,0
2014-07-18,9.0375,9.0375,8.9175,8.9608,131261,0
2014-07-21,8.974,8.9836,8.8279,8.8463,202712,0
2014-07-22,8.9057,8.9243,8.89,8.9175,128010,0
2014-07-23,8.9457,9.0308,8.9131,8.9457,144569,0
2014-07-24,9.0044,9.0044,8.9131,8.9385,117362,0
2014-07-25,8.9836,8.9912,8.9306,8.9385,113987,0
2014-07-28,8.974,8.9836,8.9131,8.974,125389,0
2014-07-29,8.9912,9.0101,8.9385,8.9959,62631,0
2014-07-30,8.9664,9.0101,8.8545,8.876,192337,0
2014-07-31,8.9057,8.9057,8.6933,8.7151,252567,0
2014-08-01,8.6714,8.6933,8.4025,8.6659,291684,0
2014-08-04,8.6008,8.6442,8.5448,8.5735,264149,0
2014-08-05,8.5735,8.5735,8.51,8.5582,219053,0
2014-08-06,8.5243,8.6008,8.5027,8.6008,132155,0
2014-08-07,8.6295,8.6379,8.5735,8.5945,85038,0
2014-08-08,8.5518,8.6217,8.5303,8.6217,81702,0
2014-08-11,8.6577,8.7215,8.6379,8.7071,189427,0
2014-08-12,8.7071,8.7287,8.6786,8.7071,117270,0
2014-08-13,8.6933,8.7352,8.6933,8.7352,100843,0
2014-08-14,8.7552,8.7552,8.7215,8.7352,91433,0
2014-08-15,8.7844,8.7844,8.7215,8.7608,152984,0
2014-08-18,8.813,8.8343,8.7772,8.8048,128033,0
2014-08-19,8.8545,8.9243,8.8343,8.9243,183802,0
2014-08-20,8.9516,8.9598,8.8798,8.9102,175273,0
2014-08-21,8.9215,8.972,8.9147,8.942,191046,0
2014-08-22,8.9598,8.9598,8.8741,8.9029,81909,0
2014-08-25,8.9147,8.9366,8.8425,8.8741,96933,0
2014-08-26,8.8863,8.9516,8.8798,8.942,222770,0
2014-08-27,8.972,9.0082,8.942,9.0082,131976,0
2014-08-28,8.9637,8.994,8.9029,8.994,135309,0
2014-08-29,9.0082,9.014,8.972,9.014,88327,0
2014-09-02,9.0356,9.0486,8.972,8.9893,113882,0
2014-09-03,9.014,9.0291,8.942,9.0291,138683,0
2014-09-04,9.0082,9.0082,8.8863,8.9029,145376,0
2014-09-05,8.8741,8.9366,8.8583,8.9366,82499,0
2014-09-08,8.9102,8.927,8.8668,8.927,97750,0
2014-09-09,8.927,8.9366,8.85,8.8741,173763,0
2014-09-10,8.8863,8.9102,8.8425,8.8583,148602,0
2014-09-11,8.8798,8.8798,8.7881,8.8019,187055,0
2014-09-12,8.8242,8.8305,8.7315,8.7519,101437,0
2014-09-15,8.7519,8.7816,8.6796,8.7032,150214,0
2014-09-16,8.7243,8.8242,8.7243,8.8242,137252,0
2014-09-17,8.8481,8.8713,8.8214,8.8555,97631,0
2014-09-18,8.8844,8.8918,8.8286,8.864,178494,0
2014-09-19,8.8789,8.8844,8.864,8.8713,49590,0
2014-09-22,8.8481,8.8481,8.8057,8.8286,77552,0
2014-09-23,8.8009,8.8343,8.7279,8.8139,126416,0
2014-09-24,8.8286,8.8388,8.8139,8.8214,71133,0
2014-09-25,8.8286,8.8343,8.748,8.7696,51020,0
2014-09-26,8.7781,8.7919,8.6641,8.6924,149066,0
2014-09-29,8.648,8.6924,8.6189,8.6924,85627,0
2014-09-30,8.6705,8.7352,8.6641,8.7206,93031,0
2014-10-01,8.7416,8.7617,8.7206,8.7416,62533,0
2014-10-02,8.7279,8.7279,8.5494,8.6924,168778,0
2014-10-03,8.7143,8.7143,8.6559,8.6705,80095,0
2014-10-06,8.6831,8.7617,8.6831,8.7352,108745,0
2014-10-07,8.748,8.748,8.7062,8.7416,63136,0
2014-10-08,8.7206,8.7552,8.6423,8.7279,152229,0
2014-10-09,8.7143,8.7416,8.6777,8.7143,102280,0
2014-10-10,8.7279,8.7416,8.6279,8.6924,147886,0
2014-10-13,8.7143,8.7143,8.6001,8.6189,127156,0
2014-10-14,8.6354,8.6831,8.5402,8.577,118250,0
2014-10-15,8.5216,8.5332,8.3043,8.357,301669,0
2014-10-16,8.2407,8.4487,7.5904,8.4201,469298,0
2014-10-17,8.4354,8.5278,8.4132,8.5278,119874,0
2014-10-20,8.4834,8.6001,8.4834,8.5699,128041,0
2014-10-21,8.6001,8.6354,8.5699,8.6354,107087,0
2014-10-22,8.675,8.675,8.5825,8.6161,141098,0
2014-10-23,8.6813,8.6961,8.5972,8.6442,132165,0
2014-10-24,8.6532,8.6616,8.6161,8.6442,127278,0
2014-10-27,8.6442,8.6686,8.5303,8.6091,233187,0
2014-10-28,8.6325,8.6442,8.5897,8.6325,110014,0
2014-10-29,8.5897,8.6325,8.5518,8.5972,149149,0
2014-10-30,8.6161,8.6325,8.5582,8.5897,99319,0
2014-10-31,8.6243,8.6243,8.5582,8.6017,122412,0
2014-11-03,8.6017,8.6161,8.5897,8.6161,156719,0
2014-11-04,8.5972,8.6325,8.5825,8.6325,73314,0
2014-11-05,8.6325,8.6325,8.5972,8.6161,112447,0
2014-11-06,8.6161,8.6243,8.5754,8.5754,91288,0
2014-11-07,8.5662,8.5972,8.5368,8.5825,99569,0
2014-11-10,8.5972,8.6017,8.5754,8.6017,108543,0
2014-11-11,8.5754,8.6017,8.4584,8.5368,276452,0
2014-11-12,8.4965,8.5303,8.4875,8.5243,119141,0
2014-11-13,8.5243,8.5582,8.51,8.5448,100966,0
2014-11-14,8.5448,8.5448,8.4875,8.5243,79859,0
2014-11-17,8.51,8.5243,8.4584,8.4584,111799,0
2014-11-18,8.4584,8.5178,8.4511,8.4795,139582,0
2014-11-19,8.468,8.4842,8.3895,8.4487,164914,0
2014-11-20,8.4282,8.4487,8.3818,8.4282,160288,0
2014-11-21,8.4549,8.4842,8.4354,8.4432,110697,0
2014-11-24,8.4549,8.4842,8.4432,8.462,108353,0
2014-11-25,8.4761,8.4842,8.4354,8.4761,191497,0
2014-11-26,8.4761,8.5009,8.468,8.4761,73852,0
2014-11-28,8.4761,8.5009,8.4354,8.5009,81889,0
2014-12-01,8.4432,8.4842,8.4354,8.4842,158042,0
2014-12-02,8.4761,8.4761,8.4123,8.4282,200889,0
2014-12-03,8.4201,8.4201,8.3621,8.3621,163232,0
2014-12-04,8.332,8.3621,8.2956,8.3245,241963,0
2014-12-05,8.2885,8.3094,8.2235,8.2807,229554,0
2014-12-08,8.2744,8.2744,8.188,8.2235,241490,0
2014-12-09,8.1804,8.1804,8.128,8.1645,276723,0
2014-12-10,8.1143,8.128,7.9681,8.0265,311478,0
2014-12-11,8.0332,8.0778,7.9406,7.9823,561217,0
2014-12-12,7.9025,7.9247,7.8589,7.8589,298144,0
2014-12-15,7.8525,7.8589,7.7425,7.779,346999,0
2014-12-16,7.7064,7.8018,7.6269,7.6913,439810,0
2014-12-17,7.6825,7.8735,7.6545,7.8507,391538,0
2014-12-18,7.9314,8.0265,7.9173,7.9905,349997,0
2014-12-19,7.9905,8.0862,7.9905,8.0703,373170,0
2014-12-22,8.034,8.1228,8.034,8.0561,198071,0
2014-12-23,8.0862,8.1083,8.0633,8.1006,319918,0
2014-12-24,8.1006,8.1228,8.0862,8.115,120539,0
2014-12-26,8.1288,8.1506,8.0788,8.1506,266147,0
2014-12-29,8.145,8.2106,8.115,8.115,488620,0
2014-12-30,8.0788,8.1288,8.0561,8.0703,228364,0
2014-12-31,8.0561,8.1593,8.0131,8.145,483506,0
2015-01-02,8.2036,8.2036,8.1506,8.189,113340,0
2015-01-05,8.1288,8.1661,8.0265,8.0788,173089,0
2015-01-06,8.0788,8.1006,8.0489,8.0788,116830,0
2015-01-07,8.1228,8.1822,8.0938,8.1738,287418,0
2015-01-08,8.195,8.2552,8.189,8.2319,78596,0
2015-01-09,8.2621,8.2621,8.2173,8.2466,79428,0
2015-01-12,8.2552,8.2552,8.189,8.2036,76967,0
2015-01-13,8.195,8.2252,8.145,8.195,101403,0
2015-01-14,8.1006,8.145,8.034,8.115,170078,0
2015-01-15,8.1506,8.1506,8.0561,8.0703,93023,0
2015-01-16,8.0561,8.145,8.0561,8.145,118170,0
2015-01-20,8.145,8.1738,8.1006,8.1738,175860,0
2015-01-21,8.1864,8.1864,8.1272,8.1483,173600,0
2015-01-22,8.201,8.201,8.0744,8.1706,245384,0
2015-01-23,8.1706,8.1785,8.1483,8.1785,115345,0
2015-01-26,8.1785,8.1925,8.1563,8.1925,131596,0
2015-01-27,8.1785,8.1925,8.1483,8.1925,98449,0
2015-01-28,8.1925,8.1925,8.1483,8.1706,131691,0
2015-01-29,8.1925,8.2148,8.1414,8.201,104042,0
2015-01-30,8.1864,8.1925,8.1706,8.1925,85756,0
2015-02-02,8.201,8.201,8.1629,8.201,87568,0
2015-02-03,8.208,8.2148,8.1785,8.2148,111207,0
2015-02-04,8.1864,8.2373,8.1864,8.2302,92516,0
2015-02-05,8.2527,8.2597,8.2373,8.244,82017,0
2015-02-06,8.2302,8.244,8.208,8.2373,116900,0
2015-02-09,8.2148,8.2527,8.2148,8.2302,117675,0
2015-02-10,8.2373,8.2894,8.2302,8.2894,64585,0
2015-02-11,8.244,8.2744,8.2373,8.2597,176932,0
2015-02-12,8.2686,8.2894,8.2597,8.2597,161697,0
2015-02-13,8.2744,8.3033,8.2527,8.2894,124159,0
2015-02-17,8.2823,8.2894,8.2373,8.2527,125208,0
2015-02-18,8.2878,8.3084,8.2493,8.3084,134875,0
2015-02-19,8.3006,8.3235,8.2798,8.3235,83577,0
2015-02-20,8.3006,8.3313,8.2798,8.3235,152296,0
2015-02-23,8.3235,8.3389,8.3006,8.3164,113217,0
2015-02-24,8.3164,8.3553,8.3084,8.3553,126886,0
2015-02-25,8.3466,8.3833,8.3466,8.3686,74357,0
2015-02-26,8.3761,8.3833,8.3553,8.3553,80289,0
2015-02-27,8.3466,8.3761,8.3466,8.3761,84669,0
2015-03-02,8.3761,8.3983,8.3553,8.3983,143455,0
2015-03-03,8.3761,8.4299,8.363,8.4299,120414,0
2015-03-04,8.4061,8.4299,8.3903,8.4219,76878,0
2015-03-05,8.4141,8.4511,8.4141,8.4511,73937,0
2015-03-06,8.4219,8.4299,8.3235,8.3389,141443,0
2015-03-09,8.3313,8.3686,8.3313,8.363,64562,0
2015-03-10,8.3466,8.3466,8.2946,8.3084,110370,0
2015-03-11,8.3235,8.3235,8.2878,8.2878,115593,0
2015-03-12,8.3164,8.3466,8.3084,8.3235,100729,0
2015-03-13,8.3389,8.3466,8.2878,8.3235,103939,0
2015-03-16,8.3466,8.363,8.3235,8.3389,66036,0
2015-03-17,8.3389,8.3389,8.2946,8.3006,96841,0
2015-03-18,8.3284,8.3526,8.2088,8.3526,113667,0
2015-03-19,8.3139,8.3284,8.2088,8.2389,105164,0
2015-03-20,8.3139,8.3284,8.2852,8.3284,105960,0
2015-03-23,8.292,8.3139,8.292,8.299,81926,0
2015-03-24,8.3216,8.3451,8.306,8.3284,77679,0
2015-03-25,8.3451,8.3526,8.306,8.306,81926,0
2015-03-26,8.2852,8.3284,8.2852,8.3216,63472,0
2015-03-27,8.3139,8.3526,8.306,8.3216,75818,0
2015-03-30,8.3451,8.3605,8.3284,8.3526,100781,0
2015-03-31,8.3216,8.3676,8.3139,8.3676,173271,0
2015-04-01,8.3371,8.3885,8.3284,8.3605,93483,0
2015-04-02,8.3216,8.3956,8.3216,8.3605,129463,0
2015-04-06,8.3371,8.4201,8.3371,8.3809,88170,0
2015-04-07,8.3743,8.4282,8.3743,8.4123,103220,0
2015-04-08,8.4123,8.4787,8.4123,8.463,136499,0
2015-04-09,8.4956,8.5395,8.4787,8.5261,120443,0
2015-04-10,8.4956,8.5395,8.4956,8.5395,122959,0
2015-04-13,8.5198,8.5485,8.5109,8.5198,77281,0
2015-04-14,8.5198,8.5485,8.5027,8.5198,81396,0
2015-04-15,8.5457,8.5672,8.5233,8.5233,247831,0
2015-04-16,8.5233,8.5233,8.4834,8.5072,98517,0
2015-04-17,8.5072,8.5233,8.4834,8.5009,80441,0
2015-04-20,8.5368,8.5368,8.4672,8.4834,92189,0
2015-04-21,8.5072,8.5296,8.4834,8.5296,67261,0
2015-04-22,8.5457,8.5457,8.5161,8.5161,38523,0
2015-04-23,8.5296,8.5457,8.5009,8.5457,62798,0
2015-04-24,8.5591,8.5591,8.5296,8.5457,74495,0
2015-04-27,8.5672,8.5834,8.5457,8.5591,116251,0
2015-04-28,8.5591,8.5834,8.5591,8.5754,65169,0
2015-04-29,8.5591,8.5672,8.5457,8.5672,63719,0
2015-04-30,8.5754,8.5754,8.5233,8.5233,71621,0
2015-05-01,8.5368,8.5518,8.5233,8.5296,67012,0
2015-05-04,8.5518,8.5518,8.4834,8.4921,99005,0
2015-05-05,8.5072,8.5161,8.4921,8.5161,116515,0
2015-05-06,8.5233,8.5233,8.4672,8.4834,87028,0
2015-05-07,8.4753,8.4921,8.446,8.446,74593,0
2015-05-08,8.4921,8.5072,8.4672,8.5072,72147,0
2015-05-11,8.5072,8.5233,8.4753,8.4921,73597,0
2015-05-12,8.454,8.4753,8.4237,8.4237,95482,0
2015-05-13,8.4326,8.4672,8.4237,8.4611,116907,0
2015-05-14,8.2485,8.4753,8.2485,8.4397,100059,0
2015-05-15,8.4326,8.4753,8.4326,8.4397,103375,0
2015-05-18,8.4326,8.454,8.4167,8.4397,122025,0
2015-05-19,8.4167,8.454,8.4167,8.446,118279,0
2015-05-20,8.4432,8.4727,8.4432,8.4645,95016,0
2015-05-21,8.4584,8.4727,8.429,8.429,53381,0
2015-05-22,8.4372,8.4372,8.3895,8.4045,108722,0
2015-05-26,8.4045,8.4132,8.3443,8.3743,267254,0
2015-05-27,8.3595,8.4132,8.3595,8.4045,131036,0
2015-05-28,8.4045,8.4045,8.3595,8.3965,97999,0
2015-05-29,8.4045,8.4045,8.3517,8.3676,99844,0
2015-06-01,8.3676,8.3965,8.3517,8.3965,96346,0
2015-06-02,8.3676,8.3818,8.3517,8.3818,121597,0
2015-06-03,8.3818,8.3818,8.3207,8.3276,75571,0
2015-06-04,8.2981,8.2981,8.2218,8.2902,133909,0
2015-06-05,8.2676,8.2676,8.2132,8.2365,121249,0
2015-06-08,8.2132,8.2365,8.1602,8.1916,131036,0
2015-06-09,8.207,8.207,8.1516,8.1671,140214,0
2015-06-10,8.1516,8.1602,8.1365,8.1602,166007,0
2015-06-11,8.1916,8.1916,8.1516,8.1748,112125,0
2015-06-12,8.1748,8.1748,8.1602,8.1671,129861,0
2015-06-15,8.1671,8.1831,8.1288,8.1516,137305,0
2015-06-16,8.1228,8.1365,8.045,8.1064,195772,0
2015-06-17,8.1195,8.1348,8.1033,8.1195,103722,0
2015-06-18,8.1195,8.1491,8.1119,8.1491,155712,0
2015-06-19,8.1491,8.1645,8.1423,8.1491,111997,0
2015-06-22,8.1578,8.189,8.1033,8.1272,175755,0
2015-06-23,8.1491,8.22,8.1491,8.22,134666,0
2015-06-24,8.1958,8.22,8.1958,8.2044,40739,0
2015-06-25,8.1724,8.189,8.1119,8.1119,128939,0
2015-06-26,8.1348,8.1348,8.0104,8.0255,122215,0
2015-06-29,7.9017,7.9798,7.8804,7.9096,213131,0
2015-06-30,7.9247,7.9949,7.9096,7.9949,184487,0
2015-07-01,7.9949,8.0499,7.9949,8.0189,124668,0
2015-07-02,8.0104,8.0954,7.9874,8.0954,187396,0
2015-07-06,8.0568,8.0568,8.0255,8.0499,84452,0
2015-07-07,8.072,8.072,7.9496,8.0499,141873,0
2015-07-08,7.9798,7.9949,7.9247,7.9717,185327,0
2015-07-09,8.0189,8.0189,7.9638,8.003,98548,0
2015-07-10,8.0255,8.0568,8.0104,8.034,105012,0
2015-07-13,8.072,8.072,8.0255,8.034,60658,0
2015-07-14,8.0417,8.0499,7.9332,7.9332,170368,0
2015-07-15,7.9415,7.9717,7.9332,7.9638,90081,0
2015-07-16,7.9717,8.0643,7.9717,8.0643,181838,0
2015-07-17,8.0643,8.0643,7.9949,8.0189,72814,0
2015-07-20,8.003,8.003,7.9247,7.9247,92214,0
2015-07-21,7.9247,7.9247,7.8639,7.8804,120404,0
2015-07-22,7.8917,7.8917,7.7824,7.7902,199717,0
2015-07-23,7.8069,7.8293,7.7743,7.7987,176918,0
2015-07-24,7.7902,7.7987,7.6737,7.6817,177940,0
2015-07-27,7.6503,7.6575,7.5254,7.6337,232642,0
2015-07-28,7.6261,7.6961,7.5799,7.6656,155263,0
2015-07-29,7.6737,7.7433,7.6737,7.7433,197028,0
2015-07-30,7.7289,7.7824,7.7289,7.7661,91981,0
2015-07-31,7.7661,7.7902,7.7514,7.7743,117728,0
2015-08-03,7.7902,7.8069,7.7743,7.7743,109890,0
2015-08-04,7.7661,7.7987,7.7349,7.7743,62132,0
2015-08-05,7.7824,7.8293,7.7743,7.8293,84295,0
2015-08-06,7.814,7.8293,7.7987,7.8209,235417,0
2015-08-07,7.8069,7.8209,7.7514,7.7824,112863,0
2015-08-10,7.7661,7.7743,7.7122,7.7349,102103,0
2015-08-11,7.688,7.7349,7.6656,7.6817,96876,0
2015-08-12,7.6503,7.688,7.6261,7.6817,74299,0
2015-08-13,7.6503,7.7122,7.6261,7.688,140917,0
2015-08-14,7.6656,7.7203,7.6503,7.6817,82371,0
2015-08-17,7.6421,7.6961,7.6337,7.6656,232001,0
2015-08-18,7.6503,7.6817,7.6261,7.6656,154238,0
2015-08-19,7.6554,7.6782,7.5998,7.6152,82960,0
2015-08-20,7.568,7.5917,7.489,7.5047,228713,0
2015-08-21,7.4417,7.489,7.3867,7.4181,225286,0
2015-08-24,7.2291,7.2999,7.1184,7.2132,425345,0
2015-08-25,7.2843,7.3312,7.2603,7.2763,378902,0
2015-08-26,7.3078,7.371,7.292,7.371,162372,0
2015-08-27,7.371,7.4262,7.3472,7.4262,152983,0
2015-08-28,7.3867,7.4971,7.3867,7.489,107189,0
2015-08-31,7.4336,7.4495,7.4181,7.4417,109600,0
2015-09-01,7.355,7.4495,7.355,7.4495,78140,0
2015-09-02,7.4495,7.5047,7.4181,7.489,203975,0
2015-09-03,7.4735,7.4971,7.4417,7.4735,165920,0
2015-09-04,7.4103,7.4735,7.4103,7.4181,157424,0
2015-09-08,7.4575,7.4653,7.4262,7.4336,95142,0
2015-09-09,7.4417,7.4495,7.4181,7.4262,111501,0
2015-09-10,7.4336,7.4735,7.4103,7.4181,139202,0
2015-09-11,7.3944,7.4181,7.3944,7.3944,122538,0
2015-09-14,7.3944,7.4103,7.355,7.371,70530,0
2015-09-15,7.3394,7.3788,7.3312,7.3632,114038,0
2015-09-16,7.3838,7.3838,7.3361,7.3441,114267,0
2015-09-17,7.3283,7.4075,7.2963,7.3918,129202,0
2015-09-18,7.3361,7.4398,7.3361,7.4075,73318,0
2015-09-21,7.4238,7.4637,7.4157,7.4475,95790,0
2015-09-22,7.3678,7.4398,7.3598,7.4398,134333,0
2015-09-23,7.3999,7.4316,7.3598,7.3757,107899,0
2015-09-24,7.3042,7.3678,7.2803,7.3283,149322,0
2015-09-25,7.3201,7.3441,7.2725,7.2803,124790,0
2015-09-28,7.2646,7.2803,7.1687,7.1767,174189,0
2015-09-29,7.1371,7.1928,7.0413,7.0496,253099,0
2015-09-30,7.0574,7.1447,7.0173,7.1447,291511,0
2015-10-01,7.0651,7.0894,7.0574,7.0894,164463,0
2015-10-02,7.0015,7.0971,6.9699,7.0894,232381,0
2015-10-05,7.0732,7.1687,7.0732,7.1371,132616,0
2015-10-06,7.1371,7.2008,7.1371,7.1847,133079,0
2015-10-07,7.1847,7.2646,7.1767,7.2406,166599,0
2015-10-08,7.2326,7.3999,7.2086,7.3838,175759,0
2015-10-09,7.4075,7.4475,7.3999,7.4316,146259,0
2015-10-12,7.4316,7.4556,7.4316,7.4398,94192,0
2015-10-13,7.3999,7.4637,7.3918,7.4637,123912,0
2015-10-14,7.4316,7.4475,7.4075,7.4157,150151,0
2015-10-15,7.4875,7.4875,7.4075,7.4316,107967,0
2015-10-16,7.4075,7.4556,7.3999,7.4238,123158,0
2015-10-19,7.4316,7.5591,7.4316,7.5512,132341,0
2015-10-20,7.5352,7.5671,7.5273,7.5591,102719,0
2015-10-21,7.5802,7.6204,7.5641,7.5724,257737,0
2015-10-22,7.6286,7.6286,7.5641,7.5641,83758,0
2015-10-23,7.5883,7.6606,7.5883,7.6525,176463,0
2015-10-26,7.6606,7.6606,7.5883,7.5883,65368,0
2015-10-27,7.5883,7.6606,7.5724,7.6204,192994,0
2015-10-28,7.6044,7.6689,7.6044,7.6365,125883,0
2015-10-29,7.6446,7.6689,7.5964,7.6689,44612,0
2015-10-30,7.6849,7.693,7.6365,7.693,71828,0
2015-11-02,7.7091,7.7091,7.6606,7.6849,134277,0
2015-11-03,7.6606,7.7091,7.6606,7.693,96932,0
2015-11-04,7.701,7.701,7.6689,7.6849,110642,0
2015-11-05,7.6849,7.7249,7.6768,7.701,53189,0
2015-11-06,7.6689,7.6849,7.6044,7.6204,150115,0
2015-11-09,7.6204,7.6365,7.5319,7.5481,118378,0
2015-11-10,7.5319,7.5883,7.5319,7.5481,60892,0
2015-11-11,7.5481,7.5481,7.4838,7.4916,60395,0
2015-11-12,7.4757,7.5077,7.4275,7.4916,101033,0
2015-11-13,7.4433,7.4516,7.4113,7.4433,103515,0
2015-11-16,7.4275,7.4433,7.3792,7.4433,88107,0
2015-11-17,7.4433,7.4433,7.3792,7.4032,107248,0
2015-11-18,7.449,7.4571,7.4003,7.4081,165765,0
2015-11-19,7.4164,7.441,7.3675,7.3675,114608,0
2015-11-20,7.3675,7.392,7.3515,7.3593,81776,0
2015-11-23,7.3432,7.3756,7.327,7.327,149162,0
2015-11-24,7.327,7.3353,7.3026,7.3108,134746,0
2015-11-25,7.1886,7.2946,7.1886,7.2782,229710,0
2015-11-27,7.2782,7.3026,7.2619,7.2863,70093,0
2015-11-30,7.2946,7.3108,7.2619,7.2946,165888,0
2015-12-01,7.2946,7.3515,7.2946,7.3353,101205,0
2015-12-02,7.3108,7.3756,7.3108,7.3675,118053,0
2015-12-03,7.3675,7.3675,7.3188,7.3432,88639,0
2015-12-04,7.327,7.327,7.2619,7.27,139819,0
2015-12-07,7.2537,7.27,7.1644,7.1806,122970,0
2015-12-08,7.1806,7.1806,7.1237,7.1237,142475,0
2015-12-09,7.1482,7.1968,7.0996,7.0996,226757,0
2015-12-10,7.1157,7.1482,7.0585,7.0665,159246,0
2015-12-11,6.9937,7.0178,6.8555,6.8876,287750,0
2015-12-14,6.9041,6.9041,6.7822,6.8389,376829,0
2015-12-15,6.8306,6.9446,6.8306,6.9288,408261,0
2015-12-16,6.9913,7.0651,6.9667,7.0572,261275,0
2015-12-17,7.0735,7.1394,7.0489,7.1394,167782,0
2015-12-18,7.1394,7.2133,7.1309,7.1804,216052,0
2015-12-21,7.1804,7.2133,7.1147,7.1309,180913,0
2015-12-22,7.1557,7.1724,7.0983,7.1309,174074,0
2015-12-23,7.123,7.2218,7.123,7.2133,250213,0
2015-12-24,7.2218,7.2462,7.185,7.2298,101875,0
2015-12-28,7.2298,7.2298,7.1147,7.1147,239496,0
2015-12-29,7.1147,7.2297,7.1147,7.1639,232781,0
2015-12-30,7.1309,7.1724,7.123,7.1309,188318,0
2015-12-31,7.1147,7.1968,7.1147,7.1724,144450,0
2016-01-04,7.1394,7.1968,7.0816,7.1968,205593,0
2016-01-05,7.1885,7.2545,7.1724,7.2545,159849,0
2016-01-06,7.2133,7.2545,7.1885,7.2545,150910,0
2016-01-07,7.1885,7.2132,7.123,7.1476,131190,0
2016-01-08,7.1476,7.1557,7.0983,7.1063,73552,0
2016-01-11,7.1147,7.1394,6.9832,7.0158,130783,0
2016-01-12,7.0242,7.0597,6.9499,6.9832,100738,0
2016-01-13,6.9832,6.9832,6.7938,6.8758,282923,0
2016-01-14,6.8595,6.8924,6.7692,6.8841,204953,0
2016-01-15,6.8017,6.8352,6.6211,6.7032,270903,0
2016-01-19,6.7032,6.7032,6.5801,6.6291,176905,0
2016-01-20,6.6011,6.6011,6.3434,6.3847,350257,0
2016-01-21,6.4264,6.5509,6.3756,6.4764,193588,0
2016-01-22,6.5429,6.6512,6.5263,6.6262,271092,0
2016-01-25,6.6346,6.6848,6.6262,6.6514,69228,0
2016-01-26,6.676,6.7511,6.676,6.7511,184522,0
2016-01-27,6.7593,6.7843,6.7175,6.7678,89702,0
2016-01-28,6.7843,6.8592,6.7593,6.8592,136374,0
2016-01-29,6.8841,6.9176,6.8592,6.9009,162359,0
2016-02-01,6.8757,6.9176,6.8426,6.9176,174507,0
2016-02-02,6.9009,6.9009,6.8094,6.8677,82491,0
2016-02-03,6.8841,6.8841,6.8094,6.8677,102512,0
2016-02-04,6.8344,6.8757,6.8094,6.8344,88649,0
2016-02-05,6.8175,6.8426,6.7593,6.8008,217929,0
2016-02-08,6.7593,6.7593,6.6677,6.7009,133080,0
2016-02-09,6.6514,6.676,6.5846,6.6095,84573,0
2016-02-10,6.6095,6.6456,6.5763,6.593,79659,0
2016-02-11,6.5593,6.5593,6.4848,6.4931,119415,0
2016-02-12,6.518,6.5429,6.5014,6.5429,176824,0
2016-02-16,6.5681,6.5846,6.4764,6.5429,150234,0
2016-02-17,6.6242,6.683,6.6156,6.6577,287174,0
2016-02-18,6.6998,6.742,6.6959,6.7166,226229,0
2016-02-19,6.7166,6.7675,6.7084,6.7675,71906,0
2016-02-22,6.8686,6.9108,6.7925,6.8262,325571,0
2016-02-23,6.8432,6.8768,6.8262,6.8517,134080,0
2016-02-24,6.8262,6.8686,6.8178,6.8686,88046,0
2016-02-25,6.8432,6.9108,6.8302,6.902,100248,0
2016-02-26,6.9528,6.9611,6.9108,6.9108,137355,0
2016-02-29,6.8937,7.0455,6.8852,7.0203,130842,0
2016-03-01,7.0371,7.1295,6.9865,7.1295,164361,0
2016-03-02,7.1295,7.1635,7.0623,7.0876,478320,0
2016-03-03,7.113,7.2058,7.0958,7.1886,296272,0
2016-03-04,7.2141,7.3235,7.2141,7.2648,194231,0
2016-03-07,7.2648,7.3409,7.2309,7.3317,100369,0
2016-03-08,7.3405,7.3574,7.3279,7.349,115049,0
2016-03-09,7.3658,7.3826,7.3405,7.3741,130366,0
2016-03-10,7.433,7.433,7.3574,7.391,66598,0
2016-03-11,7.4162,7.492,7.3997,7.492,117915,0
2016-03-14,7.509,7.5511,7.4246,7.5259,124648,0
2016-03-15,7.5173,7.5173,7.4416,7.492,91334,0
2016-03-16,7.4976,7.5697,7.472,7.5614,100304,0
2016-03-17,7.5824,7.6508,7.5655,7.6252,130745,0
2016-03-18,7.6508,7.7359,7.6508,7.702,157753,0
2016-03-21,7.7445,7.8297,7.7445,7.8128,242696,0
2016-03-22,7.8211,7.8382,7.7659,7.8211,237842,0
2016-03-23,7.8211,7.8297,7.7957,7.7957,133863,0
2016-03-24,7.7957,7.804,7.6567,7.6763,218605,0
2016-03-28,7.6849,7.6849,7.5912,7.5997,143212,0
2016-03-29,7.6252,7.6849,7.5997,7.668,112246,0
2016-03-30,7.6763,7.7275,7.608,7.6168,180598,0
2016-03-31,7.6252,7.7275,7.6252,7.702,191015,0
2016-04-01,7.702,7.7189,7.6594,7.6763,108543,0
2016-04-04,7.6763,7.6976,7.6252,7.6252,119464,0
2016-04-05,7.6252,7.6252,7.5485,7.5485,125919,0
2016-04-06,7.608,7.668,7.6049,7.668,155785,0
2016-04-07,7.608,7.6508,7.5572,7.5824,127866,0
2016-04-08,7.6425,7.6425,7.574,7.608,120271,0
2016-04-11,7.6335,7.6936,7.6335,7.6508,98362,0
2016-04-12,7.6763,7.702,7.6594,7.6763,105800,0
2016-04-13,7.6763,7.77,7.6763,7.7445,180072,0
2016-04-14,7.77,7.77,7.7275,7.753,83033,0
2016-04-15,7.753,7.7784,7.702,7.7614,143417,0
2016-04-18,7.7784,7.8466,7.7784,7.8382,156267,0
2016-04-19,7.8809,7.9065,7.8722,7.9065,126617,0
2016-04-20,7.9032,7.9808,7.9032,7.9721,126720,0
2016-04-21,7.9721,7.9979,7.9292,7.9292,79733,0
2016-04-22,7.9292,7.9808,7.9292,7.9721,88375,0
2016-04-25,7.9808,8.015,7.9598,7.9892,98350,0
2016-04-26,8.0237,8.0324,7.9892,8.0064,99281,0
2016-04-27,8.0237,8.0668,8.0064,8.0668,67893,0
2016-04-28,8.041,8.084,8.041,8.0581,94461,0
2016-04-29,8.084,8.1356,8.041,8.0581,131785,0
2016-05-02,8.0581,8.1098,8.0581,8.0753,132447,0
2016-05-03,8.0581,8.0581,7.9979,8.0324,117093,0
2016-05-04,8.0237,8.041,8.0064,8.015,102826,0
2016-05-05,8.015,8.0237,7.8516,7.886,330942,0
2016-05-06,7.9117,7.9633,7.8343,7.9633,162600,0
2016-05-09,7.9292,7.9567,7.8774,7.9375,107971,0
2016-05-10,7.9292,8.0064,7.8343,7.9633,156154,0
2016-05-11,7.9462,7.9892,7.9462,7.9549,49027,0
2016-05-12,7.9892,8.0064,7.9462,7.9633,94013,0
2016-05-13,7.9633,8.0064,7.9549,7.9721,87246,0
2016-05-16,7.9633,8.0324,7.9633,8.0064,172816,0
2016-05-17,8.0064,8.0237,7.9852,8.0064,141809,0
2016-05-18,8.0468,8.1162,8.0062,8.0379,203360,0
2016-05-19,8.0118,8.0118,7.9337,7.951,103308,0
2016-05-20,7.9685,7.977,7.951,7.9596,61307,0
2016-05-23,7.9859,8.0814,7.977,8.0205,202017,0
2016-05-24,8.064,8.125,8.0556,8.0904,288848,0
2016-05-25,8.1423,8.177,8.0989,8.0989,97588,0
2016-05-26,8.1338,8.2902,8.1241,8.1859,289300,0
2016-05-27,8.238,8.2728,8.2207,8.2467,274807,0
2016-05-31,8.2553,8.3164,8.2467,8.2816,242120,0
2016-06-01,8.2902,8.3252,8.2816,8.3075,209511,0
2016-06-02,8.3164,8.3339,8.2553,8.2641,395571,0
2016-06-03,8.2467,8.3252,8.2467,8.3252,94603,0
2016-06-06,8.3252,8.4558,8.3252,8.3686,259095,0
2016-06-07,8.4035,8.4727,8.4035,8.4638,93907,0
2016-06-08,8.4904,8.5591,8.4815,8.5518,99198,0
2016-06-09,8.5681,8.586,8.534,8.543,141451,0
2016-06-10,8.543,8.5681,8.4638,8.4904,145202,0
2016-06-13,8.4904,8.517,8.4035,8.4558,128624,0
2016-06-14,8.4469,8.5252,8.3686,8.4123,179046,0
2016-06-15,8.4088,8.4441,8.3912,8.4354,75850,0
2016-06-16,8.4265,8.4265,8.3383,8.3561,201823,0
2016-06-17,8.3912,8.4176,8.3647,8.3734,109749,0
2016-06-20,8.4176,8.47,8.4088,8.4088,103469,0
2016-06-21,8.4088,8.4875,8.4088,8.4611,246710,0
2016-06-22,8.4965,8.5144,8.453,8.4611,196381,0
2016-06-23,8.5322,8.5504,8.5144,8.5411,110742,0
2016-06-24,8.3033,8.5233,8.3033,8.5054,259090,0
2016-06-27,8.4875,8.4875,8.3647,8.3734,315967,0
2016-06-28,8.4611,8.4875,8.3734,8.4088,183391,0
2016-06-29,8.4088,8.4875,8.4,8.4611,264504,0
2016-06-30,8.5054,8.5573,8.4965,8.5322,139078,0
2016-07-01,8.5662,8.6287,8.5233,8.6017,181655,0
2016-07-05,8.5842,8.6452,8.5842,8.6197,113877,0
2016-07-06,8.6379,8.6724,8.6379,8.6633,87971,0
2016-07-07,8.6724,8.7598,8.6633,8.7416,109753,0
2016-07-08,8.7598,8.8305,8.7416,8.8048,151338,0
2016-07-11,8.8473,8.8473,8.7861,8.7861,143053,0
2016-07-12,8.8565,8.902,8.8224,8.8381,120655,0
2016-07-13,8.8048,8.8565,8.7169,8.7169,256917,0
2016-07-14,8.7416,8.7955,8.7416,8.7861,120843,0
2016-07-15,8.8139,8.8139,8.7416,8.751,113675,0
2016-07-18,8.7861,8.8224,8.7861,8.8224,235033,0
2016-07-19,8.8224,8.8224,8.7816,8.8048,128653,0
2016-07-20,8.863,8.863,8.779,8.8102,189313,0
2016-07-21,8.8009,8.8443,8.7743,8.8102,147018,0
2016-07-22,8.8102,8.8279,8.6497,8.8196,117308,0
2016-07-25,8.8196,8.8196,8.6677,8.6857,272863,0
2016-07-26,8.7297,8.747,8.6942,8.738,102125,0
2016-07-27,8.747,8.7835,8.738,8.7743,72995,0
2016-07-28,8.7743,8.8102,8.7561,8.8102,84472,0
2016-07-29,8.8443,8.89,8.8196,8.89,115426,0
2016-08-01,8.89,8.9077,8.8102,8.8443,236353,0
2016-08-02,8.8279,8.8538,8.7656,8.7656,148804,0
2016-08-03,8.738,8.8009,8.7215,8.8009,139686,0
2016-08-04,8.7743,8.8361,8.7656,8.8196,67202,0
2016-08-05,8.8196,8.9608,8.8196,8.8722,120772,0
2016-08-08,8.8994,8.8994,8.8196,8.8538,196366,0
2016-08-09,8.8722,8.9077,8.8538,8.8994,105788,0
2016-08-10,8.8722,8.8994,8.8722,8.8994,199554,0
2016-08-11,8.9579,9.0185,8.9532,9.011,150574,0
2016-08-12,9.0375,9.0649,9.0185,9.0469,150250,0
2016-08-15,9.0743,9.1197,9.012,9.0743,110496,0
2016-08-16,9.103,9.1197,9.0282,9.0375,177952,0
2016-08-17,9.0743,9.0935,9.0649,9.0743,68257,0
2016-08-18,9.1106,9.136,9.103,9.136,115086,0
2016-08-19,9.1629,9.1825,9.1106,9.1825,149608,0
2016-08-22,9.1825,9.2279,9.161,9.2085,201158,0
2016-08-23,9.2375,9.2446,9.2085,9.2085,109752,0
2016-08-24,9.2183,9.2524,9.1629,9.1913,127378,0
2016-08-25,9.2085,9.2279,9.1724,9.1989,117846,0
2016-08-26,9.2085,9.2085,9.1724,9.1989,128058,0
2016-08-29,9.2279,9.2884,9.196,9.2622,119117,0
2016-08-30,9.2972,9.3355,9.2622,9.2972,256894,0
2016-08-31,9.2972,9.3169,9.2797,9.2884,212824,0
2016-09-01,9.2884,9.2972,9.2085,9.2375,320503,0
2016-09-02,9.2709,9.2884,9.2446,9.2524,290033,0
2016-09-06,9.2709,9.2972,9.2622,9.2884,271082,0
2016-09-07,9.3169,9.3355,9.2884,9.3071,227771,0
2016-09-08,9.3071,9.3453,9.2972,9.3169,182263,0
2016-09-09,9.3071,9.3071,9.1106,9.1273,358949,0
2016-09-12,9.1197,9.1197,9.0649,9.103,213475,0
2016-09-13,9.0935,9.0935,8.779,8.8592,515293,0
2016-09-14,8.8956,8.9039,8.8324,8.878,314414,0
2016-09-15,8.878,8.9579,8.8686,8.9487,233711,0
2016-09-16,8.9758,9.0176,8.8956,8.9579,151235,0
2016-09-19,8.9579,9.0459,8.9131,8.9131,208397,0
2016-09-20,8.9297,8.9758,8.9297,8.9487,148456,0
2016-09-21,9.0158,9.0441,8.9637,9.0346,323130,0
2016-09-22,9.0441,9.1341,9.0441,9.0724,369776,0
2016-09-23,9.1086,9.1178,9.0629,9.0724,223764,0
2016-09-26,9.082,9.0915,9.0441,9.0724,189113,0
2016-09-27,9.1086,9.1086,9.06,9.101,136460,0
2016-09-28,9.1263,9.181,9.1086,9.181,126232,0
2016-09-29,9.2076,9.2436,9.1522,9.1989,294668,0
2016-09-30,9.2366,9.3071,9.2115,9.2173,408581,0
2016-10-03,9.2076,9.2524,9.1989,9.2524,101705,0
2016-10-04,9.2269,9.2476,9.1426,9.1426,223516,0
2016-10-05,9.181,9.1989,9.1263,9.162,141770,0
2016-10-06,9.1522,9.1522,9.1086,9.1178,91735,0
2016-10-07,9.0441,9.101,9.0441,9.101,168043,0
2016-10-10,9.1341,9.1903,9.102,9.1426,129717,0
2016-10-11,9.1263,9.1263,9.082,9.0915,100791,0
2016-10-12,9.0915,9.1426,9.0252,9.0441,206575,0
2016-10-13,9.0252,9.0441,9.0016,9.0091,169562,0
2016-10-14,9.0535,9.082,9.0535,9.082,88655,0
2016-10-17,9.0441,9.0724,9.0016,9.0091,194122,0
2016-10-18,9.0915,9.0915,9.0629,9.082,125667,0
2016-10-19,8.9682,9.1148,8.9682,9.1148,183992,0
2016-10-20,9.0782,9.0887,9.0591,9.0877,132132,0
2016-10-21,9.0686,9.1235,9.0496,9.1148,138163,0
2016-10-24,9.1685,9.1782,9.1312,9.1782,216385,0
2016-10-25,9.1782,9.196,9.1397,9.196,103902,0
2016-10-26,9.1873,9.2058,9.1495,9.196,132901,0
2016-10-27,9.1782,9.1873,9.1148,9.1148,109122,0
2016-10-28,9.1495,9.1513,9.0877,9.0963,155155,0
2016-10-31,9.0877,9.0963,9.0404,9.0496,108611,0
2016-11-01,9.0591,9.0591,8.9497,8.9589,184399,0
2016-11-02,8.9778,8.9778,8.8676,8.877,213480,0
2016-11-03,8.8583,8.8808,8.813,8.8224,129530,0
2016-11-04,8.7947,8.7947,8.7123,8.7215,236047,0
2016-11-07,8.7669,8.8324,8.7669,8.7947,275595,0
2016-11-08,8.7947,8.8397,8.7669,8.8224,154871,0
2016-11-09,8.7215,8.813,8.6487,8.7399,270275,0
2016-11-10,8.7399,8.7399,8.5389,8.6028,443242,0
2016-11-11,8.548,8.5751,8.4331,8.4567,256445,0
2016-11-14,8.4018,8.4201,8.3196,8.4111,215063,0
2016-11-15,8.4567,8.5845,8.4111,8.548,444075,0
2016-11-16,8.5354,8.5814,8.5076,8.5814,199061,0
2016-11-17,8.5445,8.5814,8.5355,8.5537,258253,0
2016-11-18,8.5814,8.6369,8.5631,8.5906,132164,0
2016-11-21,8.6369,8.7198,8.6193,8.6829,208805,0
2016-11-22,8.729,8.7891,8.7014,8.7106,255426,0
2016-11-23,8.7014,8.7014,8.6275,8.6923,113901,0
2016-11-25,8.7198,8.7752,8.7106,8.7752,174149,0
2016-11-28,8.7938,8.8397,8.7938,8.8214,148531,0
2016-11-29,8.7938,8.849,8.7938,8.8305,167069,0
2016-11-30,8.8676,8.877,8.7844,8.7938,397285,0
2016-12-01,8.7567,8.8121,8.6645,8.6829,182960,0
2016-12-02,8.6461,8.7014,8.6461,8.7014,276510,0
2016-12-05,8.6645,8.7106,8.6369,8.7014,209531,0
2016-12-06,8.6645,8.849,8.6645,8.849,199571,0
2016-12-07,8.7844,8.9316,8.7844,8.8583,238099,0
2016-12-08,8.8121,8.8956,8.8121,8.8956,130465,0
2016-12-09,8.9411,8.9411,8.8956,8.9225,159230,0
2016-12-12,8.8863,8.9411,8.8863,8.9411,118898,0
2016-12-13,8.9978,8.9978,8.9316,8.9598,191209,0
2016-12-14,8.9884,8.9884,8.877,8.9131,258072,0
2016-12-15,8.9131,8.9316,8.8583,8.9039,200790,0
2016-12-16,8.9507,8.9507,8.8863,8.9039,174273,0
2016-12-19,8.9039,8.9336,8.8863,8.9225,197004,0
2016-12-20,8.9225,8.9598,8.9048,8.9598,155130,0
2016-12-21,8.9692,8.9787,8.9225,8.9692,150912,0
2016-12-22,8.9787,9.0053,8.9787,8.9787,125049,0
2016-12-23,8.9978,9.0053,8.9692,8.9978,151912,0
2016-12-27,9.0053,9.0336,8.9884,9.0053,182395,0
2016-12-28,9.0149,9.0715,9.0149,9.0715,172869,0
2016-12-29,9.0431,9.1,9.0336,9.0906,182682,0
2016-12-30,9.136,9.1639,9.0991,9.1446,161365,0
2017-01-03,9.1639,9.1834,9.1187,9.136,179157,0
2017-01-04,9.1187,9.2018,9.1187,9.1922,600905,0
2017-01-05,9.1,9.2018,9.1,9.1734,154293,0
2017-01-06,9.1263,9.2115,9.1263,9.2115,157451,0
2017-01-09,9.1922,9.2308,9.1541,9.2212,173671,0
2017-01-10,9.2572,9.2572,9.2212,9.2395,84836,0
2017-01-11,9.2395,9.2476,9.2212,9.2395,134957,0
2017-01-12,9.2308,9.266,9.2115,9.2115,147198,0
2017-01-13,9.2308,9.2748,9.2308,9.2748,81146,0
2017-01-17,9.2395,9.2943,9.2308,9.2943,148219,0
2017-01-18,9.3139,9.3326,9.2845,9.3228,132232,0
2017-01-19,9.2943,9.3423,9.2845,9.3228,199923,0
2017-01-20,9.3139,9.3228,9.2748,9.2845,81079,0
2017-01-23,9.3228,9.3228,9.2894,9.3228,127262,0
2017-01-24,9.3423,9.361,9.3326,9.3423,175691,0
2017-01-25,9.3512,9.3886,9.3473,9.3886,235346,0
2017-01-26,9.3697,9.3975,9.3512,9.3512,137704,0
2017-01-27,9.3512,9.4172,9.3512,9.4172,262209,0
2017-01-30,9.3697,9.435,9.3697,9.4074,149899,0
2017-01-31,9.3886,9.4446,9.3886,9.4172,242781,0
2017-02-01,9.4635,9.4635,9.4262,9.435,126499,0
2017-02-02,9.4074,9.4734,9.4074,9.4734,438816,0
2017-02-03,9.4734,9.51,9.4635,9.51,260720,0
2017-02-06,9.4834,9.519,9.4536,9.4923,126436,0
2017-02-07,9.519,9.529,9.501,9.519,133799,0
2017-02-08,9.529,9.539,9.4923,9.539,103036,0
2017-02-09,9.558,9.558,9.4536,9.501,183502,0
2017-02-10,9.529,9.558,9.4794,9.558,81851,0
2017-02-13,9.567,9.613,9.557,9.613,103863,0
2017-02-14,9.567,9.67,9.567,9.67,360063,0
2017-02-15,9.69,9.69,9.594,9.613,210534,0
2017-02-16,9.604,9.604,9.501,9.548,239081,0
2017-02-17,9.557,9.557,9.4054,9.4714,393242,0
2017-02-21,9.4516,9.509,9.4516,9.509,244700,0
2017-02-22,9.5,9.548,9.4814,9.548,193969,0
2017-02-23,9.566,9.594,9.528,9.584,211993,0
2017-02-24,9.575,9.613,9.509,9.584,137857,0
2017-02-27,9.594,9.632,9.594,9.632,141540,0
2017-02-28,9.613,9.66,9.613,9.64,134348,0
2017-03-01,9.69,9.699,9.65,9.67,263129,0
2017-03-02,9.67,9.67,9.575,9.594,128664,0
2017-03-03,9.575,9.604,9.3768,9.584,142230,0
2017-03-06,9.575,9.584,9.557,9.584,74869,0
2017-03-07,9.566,9.566,9.518,9.518,147035,0
2017-03-08,9.509,9.518,9.4054,9.4242,180767,0
2017-03-09,9.433,9.433,9.3199,9.358,273547,0
2017-03-10,9.4054,9.433,9.363,9.4054,420295,0
2017-03-13,9.4615,9.4615,9.4054,9.4242,145453,0
2017-03-14,9.4242,9.4242,9.3394,9.3768,181094,0
2017-03-15,9.4152,9.4814,9.2446,9.4814,187485,0
2017-03-16,9.518,9.518,9.433,9.4615,106034,0
2017-03-17,9.509,9.515,9.4913,9.509,128863,0
2017-03-20,9.509,9.538,9.4714,9.538,145471,0
2017-03-21,9.509,9.538,9.4426,9.4516,151784,0
2017-03-22,9.4565,9.534,9.4377,9.524,115725,0
2017-03-23,9.514,9.514,9.4863,9.504,85142,0
2017-03-24,9.514,9.563,9.514,9.553,77220,0
2017-03-27,9.514,9.534,9.4953,9.534,136459,0
2017-03-28,9.553,9.6,9.4953,9.534,143526,0
2017-03-29,9.524,9.58,9.524,9.553,82373,0
2017-03-30,9.59,9.637,9.571,9.629,237049,0
2017-03-31,9.629,9.637,9.59,9.619,111065,0
2017-04-03,9.619,9.637,9.553,9.629,117058,0
2017-04-04,9.571,9.619,9.563,9.61,204087,0
2017-04-05,9.619,9.657,9.58,9.58,125857,0
2017-04-06,9.59,9.637,9.553,9.58,122870,0
2017-04-07,9.59,9.629,9.59,9.629,98038,0
2017-04-10,9.637,9.696,9.619,9.696,137712,0
2017-04-11,9.696,9.696,9.667,9.687,66128,0
2017-04-12,9.677,9.706,9.667,9.667,104037,0
2017-04-13,9.677,9.706,9.667,9.696,70072,0
2017-04-17,9.706,9.706,9.667,9.677,96483,0
2017-04-18,9.687,9.711,9.687,9.696,107320,0
2017-04-19,9.748,9.767,9.701,9.718,140324,0
2017-04-20,9.728,9.786,9.718,9.786,144925,0
2017-04-21,9.757,9.786,9.701,9.738,149697,0
2017-04-24,9.786,9.806,9.757,9.796,179997,0
2017-04-25,9.806,9.845,9.718,9.786,304546,0
2017-04-26,9.796,9.845,9.786,9.806,187109,0
2017-04-27,9.826,9.826,9.786,9.816,60325,0
2017-04-28,9.836,9.853,9.822,9.853,55956,0
2017-05-01,9.853,9.882,9.839,9.853,144460,0
2017-05-02,9.862,9.902,9.862,9.902,114682,0
2017-05-03,9.92,9.93,9.872,9.902,114840,0
2017-05-04,9.902,9.903,9.826,9.836,168763,0
2017-05-05,9.836,9.872,9.836,9.862,82540,0
2017-05-08,9.862,9.882,9.845,9.872,60679,0
2017-05-09,9.872,9.882,9.853,9.882,74989,0
2017-05-10,9.872,9.877,9.826,9.845,89691,0
2017-05-11,9.826,9.862,9.826,9.836,67785,0
2017-05-12,9.845,9.872,9.816,9.872,103291,0
2017-05-15,9.845,9.911,9.845,9.898,115443,0
2017-05-16,9.882,9.911,9.872,9.911,99069,0
2017-05-17,9.887,9.887,9.8,9.839,195815,0
2017-05-18,9.81,9.83,9.781,9.81,87134,0
2017-05-19,9.81,9.897,9.79,9.83,164726,0
2017-05-22,9.839,9.916,9.761,9.83,369617,0
2017-05-23,9.849,9.849,9.81,9.82,66634,0
2017-05-24,9.867,9.897,9.839,9.897,116850,0
2017-05-25,9.897,9.906,9.877,9.906,87754,0
2017-05-26,9.906,9.935,9.882,9.935,183115,0
2017-05-30,9.925,9.926,9.887,9.916,66367,0
2017-05-31,9.897,9.906,9.867,9.887,89113,0
2017-06-01,9.906,9.955,9.887,9.955,150437,0
2017-06-02,9.945,10.003,9.887,9.925,204834,0
2017-06-05,9.916,9.975,9.897,9.975,70274,0
2017-06-06,9.916,9.955,9.897,9.955,116029,0
2017-06-07,9.955,9.955,9.925,9.925,114022,0
2017-06-08,9.916,9.945,9.897,9.906,108129,0
2017-06-09,9.906,9.935,9.897,9.935,115931,0
2017-06-12,9.935,9.955,9.906,9.955,70608,0
2017-06-13,9.935,9.955,9.897,9.897,63619,0
2017-06-14,9.897,9.935,9.897,9.925,61088,0
2017-06-15,9.897,9.925,9.887,9.906,58738,0
2017-06-16,9.906,9.906,9.857,9.877,109183,0
2017-06-19,9.906,9.907,9.839,9.897,157857,0
2017-06-20,9.857,9.887,9.839,9.857,128213,0
2017-06-21,9.865,9.884,9.817,9.855,133946,0
2017-06-22,9.875,9.875,9.807,9.836,103644,0
2017-06-23,9.855,9.855,9.787,9.827,138687,0
2017-06-26,9.817,9.855,9.797,9.797,164992,0
2017-06-27,9.797,9.827,9.758,9.768,183987,0
2017-06-28,9.797,9.817,9.788,9.817,107104,0
2017-06-29,9.787,9.802,9.729,9.749,99962,0
2017-06-30,9.749,9.787,9.749,9.787,95273,0
2017-07-03,9.787,9.827,9.758,9.807,165604,0
2017-07-05,9.827,9.827,9.739,9.807,165385,0
2017-07-06,9.777,9.807,9.729,9.797,218089,0
2017-07-07,9.855,9.855,9.777,9.855,180383,0
2017-07-10,9.846,9.865,9.817,9.846,83352,0
2017-07-11,9.875,9.895,9.846,9.875,149111,0
2017-07-12,9.904,9.953,9.889,9.923,123210,0
2017-07-13,9.933,9.963,9.914,9.953,105109,0
2017-07-14,9.982,10.021,9.923,10.001,179664,0
2017-07-17,10.011,10.011,9.885,9.943,253994,0
2017-07-18,9.982,10.011,9.943,9.992,130957,0
2017-07-19,10.021,10.06,10.011,10.031,181715,0
2017-07-20,10.05,10.06,10.011,10.05,91791,0
2017-07-21,10.041,10.07,10.031,10.07,77124,0
2017-07-24,10.07,10.08,10.041,10.08,100864,0
2017-07-25,10.08,10.08,10.041,10.05,60638,0
2017-07-26,10.09,10.09,10.055,10.08,77832,0
2017-07-27,10.08,10.12,10.07,10.12,159321,0
2017-07-28,10.138,10.138,10.08,10.12,77751,0
2017-07-31,10.1,10.138,10.1,10.1,70766,0
2017-08-01,10.129,10.168,10.1,10.129,99694,0
2017-08-02,10.158,10.158,10.07,10.138,152360,0
2017-08-03,10.138,10.138,10.08,10.11,103532,0
2017-08-04,10.158,10.158,10.11,10.148,147593,0
2017-08-07,10.158,10.158,10.08,10.09,126573,0
2017-08-08,10.09,10.102,10.041,10.07,215459,0
2017-08-09,10.08,10.08,9.923,9.963,178158,0
2017-08-10,9.973,9.973,9.816,9.864,227578,0
2017-08-11,9.776,9.913,9.737,9.894,217431,0
2017-08-14,9.933,9.982,9.898,9.943,87512,0
2017-08-15,9.933,9.943,9.903,9.903,97507,0
2017-08-16,9.943,9.943,9.894,9.903,93941,0
2017-08-17,9.923,9.933,9.865,9.894,109334,0
2017-08-18,9.913,9.923,9.864,9.913,118914,0
2017-08-21,9.923,9.943,9.884,9.913,79259,0
2017-08-22,9.913,9.943,9.913,9.923,102147,0
2017-08-23,9.913,9.953,9.894,9.943,134943,0
2017-08-24,9.933,9.953,9.928,9.933,44728,0
2017-08-25,10.012,10.012,9.943,9.963,102423,0
2017-08-28,9.982,9.992,9.956,9.992,75315,0
2017-08-29,9.963,10.002,9.943,9.943,119216,0
2017-08-30,9.953,10.012,9.953,10.002,92181,0
2017-08-31,10.022,10.022,9.973,10.002,93236,0
2017-09-01,9.992,10.042,9.992,10.042,108278,0
2017-09-05,10.012,10.018,9.963,9.963,196204,0
2017-09-06,9.973,10.042,9.973,10.032,65114,0
2017-09-07,10.061,10.061,10.022,10.051,205953,0
2017-09-08,10.032,10.061,10.012,10.042,97105,0
2017-09-11,10.042,10.071,10.022,10.061,116871,0
2017-09-12,10.042,10.061,10.022,10.061,125675,0
2017-09-13,10.042,10.071,10.029,10.051,64235,0
2017-09-14,10.032,10.091,10.032,10.061,75626,0
2017-09-15,10.032,10.061,10.032,10.032,83307,0
2017-09-18,10.032,10.051,10.002,10.051,116304,0
2017-09-19,10.051,10.111,10.037,10.051,200902,0
2017-09-20,10.051,10.101,10.032,10.051,80014,0
2017-09-21,10.111,10.111,10.022,10.022,79466,0
2017-09-22,10.061,10.121,10.029,10.121,118546,0
2017-09-25,10.121,10.131,10.081,10.081,62068,0
2017-09-26,10.121,10.171,10.121,10.151,127221,0
2017-09-27,10.141,10.181,10.131,10.171,105826,0
2017-09-28,10.181,10.22,10.131,10.22,116709,0
2017-09-29,10.24,10.24,10.181,10.22,140355,0
2017-10-02,10.24,10.26,10.21,10.23,140465,0
2017-10-03,10.24,10.27,10.23,10.27,135744,0
2017-10-04,10.22,10.27,10.2,10.27,115489,0
2017-10-05,10.26,10.26,10.191,10.2,122511,0
2017-10-06,10.22,10.22,10.181,10.21,85111,0
2017-10-09,10.22,10.27,10.141,10.27,54346,0
2017-10-10,10.27,10.27,10.23,10.23,75632,0
2017-10-11,10.27,10.3,10.25,10.29,94383,0
2017-10-12,10.3,10.3,10.24,10.27,42647,0
2017-10-13,10.29,10.29,10.217,10.29,88795,0
2017-10-16,10.31,10.31,10.28,10.3,66719,0
2017-10-17,10.3,10.32,10.26,10.32,52264,0
2017-10-18,10.29,10.33,10.26,10.27,84438,0
2017-10-19,10.31,10.32,10.27,10.28,64885,0
2017-10-20,10.3,10.3,10.25,10.28,96952,0
2017-10-23,10.3,10.3,10.24,10.26,64591,0
2017-10-24,10.28,10.29,10.23,10.27,118105,0
2017-10-25,10.23,10.24,10.16,10.16,79977,0
2017-10-26,10.18,10.2,10.15,10.16,74629,0
2017-10-27,10.16,10.17,10.14,10.16,109321,0
2017-10-30,10.1965,10.22,10.17,10.18,45552,0
2017-10-31,10.2,10.23,10.19,10.23,51160,0
2017-11-01,10.22,10.24,10.2,10.23,111619,0
2017-11-02,10.21,10.21,10.17,10.18,84575,0
2017-11-03,10.18,10.18,10.12,10.17,132889,0
2017-11-06,10.13,10.17,10.1,10.17,133008,0
2017-11-07,10.15,10.1824,10.15,10.15,69313,0
2017-11-08,10.14,10.14,10.03,10.08,215503,0
2017-11-09,10.09,10.09,9.99,10.02,169499,0
2017-11-10,10.03,10.03,9.98,9.99,199542,0
