Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.7642,4.7767,4.7458,4.7642,324681,0
2005-02-28,4.7642,4.8202,4.7458,4.8202,387948,0
2005-03-01,4.7827,4.8202,4.7767,4.7767,361292,0
2005-03-02,4.7767,4.7767,4.7516,4.7642,283418,0
2005-03-03,4.7642,4.7767,4.7266,4.7329,266398,0
2005-03-04,4.7579,4.7702,4.7329,4.7516,334148,0
2005-03-07,4.7702,4.7951,4.7579,4.7767,258042,0
2005-03-08,4.7767,4.8264,4.7767,4.8202,422627,0
2005-03-09,4.8202,4.8264,4.8015,4.8143,319860,0
2005-03-10,4.8143,4.8391,4.8015,4.8072,309589,0
2005-03-11,4.7895,4.8328,4.7827,4.8202,297705,0
2005-03-14,4.8143,4.8202,4.7458,4.7458,354870,0
2005-03-15,4.702,4.7579,4.6955,4.7206,366590,0
2005-03-16,4.3471,4.5397,4.3035,4.515,4650550,0
2005-03-17,4.403,4.515,4.397,4.4533,1398918,0
2005-03-18,4.4397,4.4839,4.4091,4.4152,1004881,0
2005-03-21,4.3471,4.3723,4.2349,4.2973,1721679,0
2005-03-22,4.2223,4.3593,4.2036,4.2721,1306428,0
2005-03-23,4.1975,4.2471,4.1287,4.1476,1482575,0
2005-03-24,4.1353,4.2596,4.1353,4.2596,806725,0
2005-03-28,4.2471,4.2721,4.2412,4.2596,733017,0
2005-03-29,4.2284,4.2845,4.2223,4.2596,656748,0
2005-03-30,4.2471,4.2535,4.1915,4.2284,490552,0
2005-03-31,4.1791,4.2164,4.1791,4.1975,1033294,0
2005-04-01,4.1975,4.2284,4.1104,4.2099,1047911,0
2005-04-04,4.1975,4.2164,4.1791,4.1791,645831,0
2005-04-05,4.1791,4.2036,4.1604,4.1975,408663,0
2005-04-06,4.1848,4.2164,4.1791,4.2099,441901,0
2005-04-07,4.2099,4.2471,4.1975,4.2471,451858,0
2005-04-08,4.2412,4.3404,4.2412,4.3157,533429,0
2005-04-11,4.2845,4.3157,4.2845,4.2973,341702,0
2005-04-12,4.2787,4.2909,4.1975,4.1975,451382,0
2005-04-13,4.1915,4.2164,4.1539,4.1915,453625,0
2005-04-14,4.1791,4.2036,4.1604,4.2036,381206,0
2005-04-15,4.1975,4.2223,4.1791,4.1915,351341,0
2005-04-18,4.1104,4.2223,4.1104,4.2223,783605,0
2005-04-19,4.1975,4.2909,4.1975,4.2909,481562,0
2005-04-20,4.2535,4.2973,4.2223,4.2596,419419,0
2005-04-21,4.2535,4.3282,4.2535,4.3035,441901,0
2005-04-22,4.2845,4.3035,4.2535,4.2845,333510,0
2005-04-25,4.2596,4.2909,4.2535,4.2787,213408,0
2005-04-26,4.2787,4.2845,4.1975,4.2596,712298,0
2005-04-27,4.2349,4.3221,4.2223,4.2973,481882,0
2005-04-28,4.3035,4.3093,4.2787,4.3035,308466,0
2005-04-29,4.3093,4.3341,4.2909,4.3093,295779,0
2005-05-02,4.3093,4.3471,4.2973,4.3404,399677,0
2005-05-03,4.3282,4.3404,4.3035,4.3093,333829,0
2005-05-04,4.3093,4.3471,4.3035,4.3221,389234,0
2005-05-05,4.3282,4.3593,4.3221,4.3471,332546,0
2005-05-06,4.3533,4.3593,4.3221,4.3471,336723,0
2005-05-09,4.3404,4.3471,4.2535,4.2909,369153,0
2005-05-10,4.3221,4.3282,4.2656,4.2845,423113,0
2005-05-11,4.2787,4.3282,4.2787,4.3093,258685,0
2005-05-12,4.3093,4.3093,4.2535,4.2535,287270,0
2005-05-13,4.2471,4.2471,4.1539,4.166,413640,0
2005-05-16,4.1604,4.1975,4.1287,4.1414,413640,0
2005-05-17,4.1539,4.2164,4.1476,4.1975,346681,0
2005-05-18,4.1604,4.3035,4.1604,4.2596,483810,0
2005-05-19,4.2535,4.3341,4.2471,4.2973,563612,0
2005-05-20,4.2656,4.2973,4.2596,4.2845,321795,0
2005-05-23,4.2596,4.2721,4.1915,4.1915,283418,0
2005-05-24,4.2412,4.2845,4.2099,4.2596,417816,0
2005-05-25,4.2721,4.3093,4.2656,4.2787,293372,0
2005-05-26,4.3093,4.3093,4.2721,4.2845,424397,0
2005-05-27,4.2845,4.2909,4.2471,4.2535,244385,0
2005-05-31,4.2845,4.2909,4.2596,4.2596,333680,0
2005-06-01,4.2721,4.2845,4.2535,4.2596,399509,0
2005-06-02,4.2596,4.2973,4.2349,4.2721,737513,0
2005-06-03,4.2721,4.3093,4.2164,4.2412,518652,0
2005-06-06,4.2412,4.2721,4.2412,4.2412,314249,0
2005-06-07,4.2412,4.2596,4.2099,4.2412,473693,0
2005-06-08,4.2412,4.2535,4.2223,4.2412,375422,0
2005-06-09,4.2471,4.2471,4.2223,4.2284,262377,0
2005-06-10,4.2036,4.2412,4.2036,4.2164,387144,0
2005-06-13,4.2036,4.2412,4.2036,4.2223,410429,0
2005-06-14,4.2036,4.2164,4.1975,4.2164,423113,0
2005-06-15,4.2164,4.2535,4.1975,4.2349,544823,0
2005-06-16,4.2656,4.2656,4.2284,4.2471,368836,0
2005-06-17,4.2471,4.2845,4.2349,4.2787,354870,0
2005-06-20,4.2845,4.2845,4.2412,4.2535,215976,0
2005-06-21,4.2412,4.2909,4.2412,4.2845,362251,0
2005-06-22,4.2973,4.3157,4.2845,4.2845,258042,0
2005-06-23,4.3035,4.3093,4.2596,4.2909,352940,0
2005-06-24,4.2845,4.2973,4.2656,4.2845,257722,0
2005-06-27,4.2845,4.3157,4.2721,4.3093,299313,0
2005-06-28,4.2909,4.3157,4.2845,4.2973,222556,0
2005-06-29,4.3035,4.3035,4.2787,4.2973,248567,0
2005-06-30,4.3035,4.3157,4.2845,4.2845,238615,0
2005-07-01,4.2909,4.3035,4.2787,4.2973,239575,0
2005-07-05,4.2787,4.2909,4.2721,4.2845,265589,0
2005-07-06,4.2721,4.2845,4.2535,4.2535,253866,0
2005-07-07,4.2471,4.2845,4.2412,4.2721,219825,0
2005-07-08,4.2596,4.2721,4.2471,4.2471,219349,0
2005-07-11,4.2535,4.2596,4.2349,4.2535,295932,0
2005-07-12,4.2412,4.2656,4.2412,4.2596,388430,0
2005-07-13,4.2596,4.2596,4.2349,4.2471,340581,0
2005-07-14,4.2471,4.2535,4.2349,4.2412,240540,0
2005-07-15,4.2412,4.2471,4.2223,4.2412,158807,0
2005-07-18,4.2412,4.2471,4.2223,4.2223,275064,0
2005-07-19,4.2284,4.2349,4.1975,4.1975,233156,0
2005-07-20,4.1975,4.2099,4.1414,4.1915,517374,0
2005-07-21,4.1915,4.2284,4.1915,4.2284,314080,0
2005-07-22,4.2223,4.2471,4.2099,4.2099,333680,0
2005-07-25,4.1975,4.2223,4.1975,4.2164,462450,0
2005-07-26,4.2223,4.2284,4.1975,4.2164,270886,0
2005-07-27,4.2036,4.2164,4.1975,4.1975,255959,0
2005-07-28,4.1975,4.2284,4.1975,4.2223,211955,0
2005-07-29,4.2164,4.2223,4.2036,4.2164,232028,0
2005-08-01,4.2099,4.2223,4.2036,4.2099,441418,0
2005-08-02,4.2036,4.2223,4.2036,4.2164,459886,0
2005-08-03,4.2223,4.2412,4.2099,4.2164,518176,0
2005-08-04,4.2412,4.3404,4.2284,4.3404,649361,0
2005-08-05,4.3404,4.3471,4.2721,4.3157,417816,0
2005-08-08,4.2909,4.3157,4.2284,4.3157,511592,0
2005-08-09,4.3035,4.3221,4.2535,4.3093,352134,0
2005-08-10,4.2973,4.3341,4.2973,4.3282,354551,0
2005-08-11,4.3282,4.3404,4.3035,4.3404,372372,0
2005-08-12,4.3282,4.3723,4.3221,4.3404,438848,0
2005-08-15,4.3471,4.3471,4.3035,4.3093,359039,0
2005-08-16,4.3035,4.3282,4.3035,4.3093,278435,0
2005-08-17,4.3035,4.3282,4.2973,4.3282,382326,0
2005-08-18,4.3035,4.3157,4.2845,4.2973,345394,0
2005-08-19,4.2973,4.3157,4.2787,4.2973,344758,0
2005-08-22,4.2845,4.2973,4.2535,4.2596,258207,0
2005-08-23,4.2412,4.2845,4.2412,4.2596,322117,0
2005-08-24,4.2596,4.2721,4.2535,4.2596,201516,0
2005-08-25,4.2596,4.2845,4.2596,4.2787,242625,0
2005-08-26,4.2845,4.3157,4.2656,4.3157,307658,0
2005-08-29,4.2973,4.3035,4.2596,4.2596,221594,0
2005-08-30,4.2535,4.2845,4.2412,4.2787,215008,0
2005-08-31,4.2721,4.2909,4.2596,4.2721,288075,0
2005-09-01,4.2656,4.3093,4.2656,4.3093,399509,0
2005-09-02,4.3282,4.3471,4.3157,4.3341,400470,0
2005-09-06,4.3404,4.3533,4.3282,4.3341,349093,0
2005-09-07,4.3471,4.3533,4.3221,4.3282,272333,0
2005-09-08,4.3282,4.3341,4.3157,4.3282,258042,0
2005-09-09,4.3282,4.3341,4.3035,4.3035,229299,0
2005-09-12,4.3035,4.3221,4.2909,4.2973,298345,0
2005-09-13,4.3035,4.3035,4.2656,4.2787,276990,0
2005-09-14,4.2412,4.2845,4.2412,4.2787,347968,0
2005-09-15,4.2656,4.2787,4.2471,4.2596,376389,0
2005-09-16,4.2845,4.2909,4.2596,4.2909,220311,0
2005-09-19,4.2845,4.2973,4.2535,4.2656,300438,0
2005-09-20,4.2471,4.2596,4.2036,4.2412,441582,0
2005-09-21,4.2284,4.2471,4.2164,4.2284,218704,0
2005-09-22,4.2284,4.2535,4.2223,4.2471,217420,0
2005-09-23,4.2412,4.2471,4.1848,4.1975,281490,0
2005-09-26,4.1975,4.2164,4.1226,4.1287,834825,0
2005-09-27,4.1414,4.1539,4.0856,4.1167,927955,0
2005-09-28,4.1104,4.1848,4.1104,4.1353,284056,0
2005-09-29,4.1353,4.1791,4.1287,4.1539,274582,0
2005-09-30,4.1723,4.1915,4.1476,4.1915,309744,0
2005-10-03,4.1975,4.2223,4.1791,4.1915,346032,0
2005-10-04,4.1848,4.1848,4.1539,4.1723,310710,0
2005-10-05,4.1604,4.1791,4.1414,4.1539,287101,0
2005-10-06,4.1539,4.1539,4.1038,4.1104,448321,0
2005-10-07,4.1038,4.1353,4.1038,4.1104,368033,0
2005-10-10,4.1226,4.1476,4.1104,4.1226,224000,0
2005-10-11,4.1167,4.1226,4.1038,4.1038,217420,0
2005-10-12,4.0978,4.1038,3.9792,4.0041,549320,0
2005-10-13,4.0041,4.0288,3.9424,3.9792,527160,0
2005-10-14,3.967,4.0106,3.967,3.9918,363063,0
2005-10-17,3.9792,4.0476,3.9792,4.0041,427609,0
2005-10-18,3.9918,4.0234,3.9607,3.9792,421668,0
2005-10-19,3.9607,4.0169,3.9545,4.0169,370759,0
2005-10-20,3.998,4.0041,3.9607,3.9792,332546,0
2005-10-21,3.9792,3.9792,3.9545,3.967,325315,0
2005-10-24,3.967,3.9732,3.9173,3.9732,432264,0
2005-10-25,3.9545,4.0476,3.9483,4.0169,436120,0
2005-10-26,4.0419,4.0668,3.9792,3.9792,264310,0
2005-10-27,3.9918,4.0234,3.9792,3.9918,460365,0
2005-10-28,3.9792,4.0041,3.9607,3.9792,352459,0
2005-10-31,3.9607,3.998,3.9545,3.9732,372049,0
2005-11-01,3.9732,4.0356,3.967,4.0234,279396,0
2005-11-02,4.0288,4.0476,3.9792,3.9792,391636,0
2005-11-03,3.9607,3.9792,3.9607,3.967,422948,0
2005-11-04,3.9607,3.9607,3.9173,3.9357,438367,0
2005-11-07,3.9109,3.9235,3.8551,3.8799,613711,0
2005-11-08,3.8741,3.9173,3.8741,3.9109,536479,0
2005-11-09,3.8857,3.9173,3.8857,3.8988,434996,0
2005-11-10,3.8741,3.8799,3.8355,3.8487,640212,0
2005-11-11,3.8303,3.8608,3.8303,3.8487,436120,0
2005-11-14,3.8303,3.8551,3.8112,3.8243,665102,0
2005-11-15,3.7677,3.8112,3.7059,3.7677,1373228,0
2005-11-16,3.7677,3.8551,3.7677,3.8243,516724,0
2005-11-17,3.8112,3.8551,3.7992,3.8243,490234,0
2005-11-18,3.8112,3.8426,3.7866,3.8303,609057,0
2005-11-21,3.8112,3.8672,3.8051,3.8487,998452,0
2005-11-22,3.8551,3.9545,3.8551,3.9424,830493,0
2005-11-23,3.9545,3.9607,3.9173,3.9357,483810,0
2005-11-25,3.9357,3.9424,3.8799,3.8923,236522,0
2005-11-28,3.8741,3.8988,3.8672,3.8741,545314,0
2005-11-29,3.8857,3.9173,3.8608,3.8857,754538,0
2005-11-30,3.9048,3.9235,3.8857,3.9048,505007,0
2005-12-01,3.8923,3.9235,3.8857,3.8988,645344,0
2005-12-02,3.8799,3.9792,3.8799,3.9173,622389,0
2005-12-05,3.9297,3.9607,3.9048,3.9173,657867,0
2005-12-06,3.9173,3.9357,3.9109,3.9235,547720,0
2005-12-07,3.9173,3.9297,3.8799,3.9109,764813,0
2005-12-08,3.9048,3.9297,3.8988,3.9297,351815,0
2005-12-09,3.9297,3.9483,3.9173,3.9424,360010,0
2005-12-12,3.9424,4.0041,3.9357,4.0041,861633,0
2005-12-13,3.8988,3.9792,3.8923,3.9607,792912,0
2005-12-14,3.9235,3.9732,3.9173,3.967,659957,0
2005-12-15,3.967,4.0106,3.9545,3.9732,718890,0
2005-12-16,3.967,4.0041,3.967,4.0041,731416,0
2005-12-19,3.9792,3.998,3.9483,3.9607,419419,0
2005-12-20,3.9357,3.9607,3.8988,3.9173,505492,0
2005-12-21,3.9173,3.9483,3.9173,3.9173,341543,0
2005-12-22,3.9048,3.9297,3.8857,3.9048,453625,0
2005-12-23,3.9048,3.9109,3.8487,3.8672,497944,0
2005-12-27,3.8857,3.9607,3.8857,3.9109,827442,0
2005-12-28,3.9173,3.9424,3.8426,3.8799,839324,0
2005-12-29,3.8857,3.8988,3.8051,3.8051,801911,0
2005-12-30,3.8487,3.8741,3.8112,3.8551,1165286,0
2006-01-03,3.8426,3.9732,3.8426,3.9545,680675,0
2006-01-04,3.9607,4.0234,3.9545,4.0041,629929,0
2006-01-05,3.9918,4.0476,3.9918,4.0234,442384,0
2006-01-06,4.0419,4.0978,4.0288,4.0787,561041,0
2006-01-09,4.0919,4.0978,4.0668,4.0978,431624,0
2006-01-10,4.0727,4.0919,4.0668,4.0919,368359,0
2006-01-11,4.0919,4.1226,4.0919,4.1104,335117,0
2006-01-12,4.0606,4.1167,4.054,4.0978,404808,0
2006-01-13,4.0787,4.1226,4.0787,4.1226,284056,0
2006-01-17,4.1287,4.1414,4.1038,4.1226,464539,0
2006-01-18,4.1038,4.1604,4.1038,4.1226,458601,0
2006-01-19,4.1104,4.1287,4.0978,4.1167,332386,0
2006-01-20,4.1226,4.1353,4.0919,4.1287,357920,0
2006-01-23,4.1353,4.1975,4.1353,4.1604,508539,0
2006-01-24,4.1915,4.2099,4.1539,4.1539,381206,0
2006-01-25,4.1539,4.1791,4.1476,4.1723,282612,0
2006-01-26,4.1915,4.2036,4.1723,4.1915,313118,0
2006-01-27,4.1975,4.2223,4.1848,4.1915,559281,0
2006-01-30,4.1915,4.2099,4.1539,4.1915,438525,0
2006-01-31,4.1723,4.1975,4.1167,4.1353,393078,0
2006-02-01,4.1167,4.1539,4.054,4.1104,500027,0
2006-02-02,4.0727,4.1104,4.054,4.0919,598460,0
2006-02-03,4.0856,4.1226,4.0668,4.1104,309426,0
2006-02-06,4.0606,4.0787,4.0476,4.0668,497622,0
2006-02-07,4.054,4.1038,4.054,4.0919,551887,0
2006-02-08,4.0606,4.1038,4.0606,4.0919,416367,0
2006-02-09,4.0476,4.0919,4.0476,4.0668,508700,0
2006-02-10,4.0668,4.1038,4.0606,4.0856,574855,0
2006-02-13,4.0606,4.0727,4.0606,4.0606,478994,0
2006-02-14,4.054,4.0606,4.0041,4.0356,506451,0
2006-02-15,4.0234,4.054,4.0169,4.0288,328370,0
2006-02-16,4.0234,4.0476,4.0169,4.0169,331741,0
2006-02-17,4.0234,4.0419,4.0169,4.0169,330309,0
2006-02-21,4.0234,4.0606,4.0234,4.0356,374618,0
2006-02-22,4.0476,4.0727,4.0234,4.0668,305415,0
2006-02-23,4.0356,4.1226,4.0356,4.1104,429856,0
2006-02-24,4.0919,4.1287,4.0668,4.0856,355671,0
2006-02-27,4.0668,4.1104,4.0668,4.1104,321795,0
2006-02-28,4.0856,4.1287,4.0856,4.1287,389552,0
2006-03-01,4.1353,4.1791,4.1226,4.1604,435155,0
2006-03-02,4.1604,4.1723,4.1353,4.1539,513835,0
2006-03-03,4.1353,4.1848,4.1353,4.166,275385,0
2006-03-06,4.1604,4.166,4.1353,4.1539,327088,0
2006-03-07,4.1353,4.1539,4.0919,4.1167,609057,0
2006-03-08,4.1038,4.1104,4.0787,4.0919,335117,0
2006-03-09,4.0919,4.1038,4.0787,4.0856,263187,0
2006-03-10,4.0919,4.1038,4.0668,4.0727,301073,0
2006-03-13,4.0787,4.0919,4.0668,4.0787,269772,0
2006-03-14,4.0787,4.1287,4.0787,4.1104,421190,0
2006-03-15,4.0919,4.1226,4.0856,4.1226,266072,0
2006-03-16,4.1104,4.1915,4.1104,4.1723,418612,0
2006-03-17,4.1539,4.166,4.1353,4.1476,250650,0
2006-03-20,4.1414,4.1604,4.1353,4.1476,298512,0
2006-03-21,4.1476,4.1604,4.0978,4.1104,435155,0
2006-03-22,4.0919,4.1226,4.0919,4.1038,330787,0
2006-03-23,4.1038,4.1476,4.1038,4.1353,211955,0
2006-03-24,4.1353,4.1791,4.1287,4.1414,310064,0
2006-03-27,4.1604,4.1604,4.1104,4.1414,362738,0
2006-03-28,4.1791,4.1975,4.1287,4.1414,543863,0
2006-03-29,4.166,4.166,4.1167,4.1287,330458,0
2006-03-30,4.1287,4.1791,4.1287,4.1539,288714,0
2006-03-31,4.1723,4.1915,4.1353,4.1539,348445,0
2006-04-03,4.1353,4.1791,4.1287,4.166,334638,0
2006-04-04,4.1791,4.2164,4.1604,4.2099,587054,0
2006-04-05,4.1975,4.2535,4.1975,4.2412,680349,0
2006-04-06,4.2596,4.2596,4.2036,4.2099,465504,0
2006-04-07,4.2036,4.2164,4.1476,4.1539,410104,0
2006-04-10,4.1539,4.1791,4.1353,4.1604,281009,0
2006-04-11,4.1353,4.166,4.1287,4.1539,400634,0
2006-04-12,4.1287,4.1723,4.1287,4.1604,257722,0
2006-04-13,4.1539,4.166,4.1353,4.1476,381362,0
2006-04-17,3.9048,4.1723,3.9048,4.1539,305091,0
2006-04-18,4.1476,4.2036,4.1476,4.1791,444950,0
2006-04-19,4.1915,4.2596,4.166,4.2349,492637,0
2006-04-20,4.2284,4.2596,4.2036,4.2596,449287,0
2006-04-21,4.2164,4.2909,4.2164,4.2596,354870,0
2006-04-24,4.2787,4.3221,4.2471,4.3035,656581,0
2006-04-25,4.3157,4.3471,4.2909,4.3471,583050,0
2006-04-26,4.3093,4.3404,4.2721,4.2973,849594,0
2006-04-27,4.2973,4.2973,4.1975,4.2412,1091259,0
2006-04-28,4.2471,4.3282,4.2412,4.3035,700587,0
2006-05-01,4.3035,4.3593,4.3035,4.3341,539854,0
2006-05-02,4.3533,4.397,4.3471,4.3842,638925,0
2006-05-03,4.3723,4.3842,4.3221,4.3282,557672,0
2006-05-04,4.3221,4.3903,4.3157,4.3842,504362,0
2006-05-05,4.3778,4.4091,4.3654,4.3903,381525,0
2006-05-08,4.4091,4.4342,4.3903,4.4091,442223,0
2006-05-09,4.4218,4.4397,4.403,4.4152,485095,0
2006-05-10,4.4091,4.4648,4.403,4.4648,310554,0
2006-05-11,4.496,4.5335,4.4591,4.4902,593799,0
2006-05-12,4.5025,4.5091,4.4152,4.4152,513835,0
2006-05-15,4.4533,4.4533,4.3903,4.3903,490234,0
2006-05-16,4.3654,4.4152,4.3654,4.403,724186,0
2006-05-17,4.397,4.403,4.3533,4.3778,447035,0
2006-05-18,4.3842,4.4342,4.3471,4.3903,333186,0
2006-05-19,4.3842,4.4342,4.3593,4.4152,355188,0
2006-05-22,4.4533,4.4533,4.3903,4.4091,438044,0
2006-05-23,4.4091,4.4152,4.2973,4.2973,1026067,0
2006-05-24,4.2973,4.3471,4.2973,4.3221,378636,0
2006-05-25,4.3282,4.3341,4.2845,4.2909,442862,0
2006-05-26,4.2845,4.3471,4.2845,4.3471,333829,0
2006-05-30,4.3157,4.3723,4.3157,4.3404,291283,0
2006-05-31,4.3654,4.3723,4.3471,4.3471,267348,0
2006-06-01,4.3533,4.3778,4.3471,4.3471,418294,0
2006-06-02,4.3778,4.3903,4.3593,4.3903,598302,0
2006-06-05,4.3903,4.4152,4.3723,4.403,277636,0
2006-06-06,4.4091,4.4091,4.3778,4.3903,452182,0
2006-06-07,4.3723,4.3903,4.3593,4.3723,226894,0
2006-06-08,4.3533,4.3723,4.3221,4.3471,410429,0
2006-06-09,4.3471,4.3593,4.3157,4.3221,314080,0
2006-06-12,4.3157,4.3723,4.3157,4.3654,219503,0
2006-06-13,4.3404,4.4342,4.3282,4.3341,457316,0
2006-06-14,4.3035,4.3221,4.2721,4.2845,208589,0
2006-06-15,4.2721,4.3035,4.2596,4.2656,279712,0
2006-06-16,4.2656,4.2845,4.2596,4.2596,165544,0
2006-06-19,4.2596,4.2787,4.2284,4.2471,227692,0
2006-06-20,4.2349,4.2471,4.2036,4.2036,324362,0
2006-06-21,4.1915,4.2164,4.1539,4.166,609701,0
2006-06-22,4.1604,4.1975,4.1604,4.1723,199274,0
2006-06-23,4.1604,4.1791,4.1104,4.1287,393566,0
2006-06-26,4.1167,4.1287,4.1038,4.1038,225447,0
2006-06-27,4.1287,4.1353,4.1038,4.1038,266712,0
2006-06-28,4.1038,4.1353,4.0356,4.0668,533265,0
2006-06-29,4.0787,4.1104,4.0419,4.0787,611789,0
2006-06-30,4.1038,4.1539,4.0856,4.1539,297381,0
2006-07-03,4.1414,4.2223,4.1414,4.2223,264947,0
2006-07-05,4.2223,4.2223,4.1539,4.1791,289521,0
2006-07-06,4.2099,4.2164,4.1791,4.1791,222886,0
2006-07-07,4.2099,4.2721,4.2036,4.2721,319057,0
2006-07-10,4.2845,4.2845,4.2284,4.2412,332711,0
2006-07-11,4.2349,4.2656,4.2284,4.2656,283244,0
2006-07-12,4.2412,4.2596,4.2036,4.2164,347321,0
2006-07-13,4.1723,4.1975,4.1353,4.1791,336402,0
2006-07-14,4.1723,4.1791,4.1104,4.1353,258685,0
2006-07-17,4.1038,4.1476,4.0919,4.1353,267194,0
2006-07-18,4.1167,4.1353,4.1038,4.1287,220474,0
2006-07-19,4.1038,4.1539,4.1038,4.1353,252267,0
2006-07-20,4.1353,4.1604,4.1353,4.1539,206818,0
2006-07-21,4.1604,4.2099,4.1539,4.2099,273775,0
2006-07-24,4.2099,4.2164,4.1848,4.2099,211635,0
2006-07-25,4.2164,4.2412,4.1848,4.2223,319382,0
2006-07-26,4.2223,4.2349,4.2164,4.2349,221110,0
2006-07-27,4.2349,4.2596,4.2284,4.2535,242468,0
2006-07-28,4.2471,4.2787,4.2412,4.2596,213239,0
2006-07-31,4.2656,4.2909,4.2596,4.2656,169085,0
2006-08-01,4.2845,4.2973,4.2596,4.2845,183376,0
2006-08-02,4.2845,4.3157,4.2787,4.3157,216774,0
2006-08-03,4.3035,4.3221,4.2909,4.3157,252900,0
2006-08-04,4.3157,4.3723,4.3157,4.3341,301886,0
2006-08-07,4.3157,4.3533,4.3157,4.3282,225447,0
2006-08-08,4.3221,4.3471,4.3221,4.3282,302364,0
2006-08-09,4.3221,4.3404,4.2909,4.2973,461486,0
2006-08-10,4.2909,4.3093,4.2787,4.2909,194133,0
2006-08-11,4.2973,4.3157,4.2787,4.3157,225447,0
2006-08-14,4.3035,4.3157,4.2973,4.3035,137931,0
2006-08-15,4.2721,4.3282,4.2721,4.3282,221110,0
2006-08-16,4.3341,4.3471,4.3035,4.3341,378473,0
2006-08-17,4.3221,4.3654,4.3221,4.3341,200234,0
2006-08-18,4.3282,4.3903,4.3282,4.3778,381846,0
2006-08-21,4.3654,4.403,4.3593,4.3842,333037,0
2006-08-22,4.3654,4.403,4.3654,4.3842,506776,0
2006-08-23,4.3842,4.4152,4.3842,4.3903,312964,0
2006-08-24,4.3903,4.4152,4.3903,4.4152,261900,0
2006-08-25,4.397,4.4152,4.3903,4.397,484292,0
2006-08-28,4.403,4.4091,4.397,4.397,275385,0
2006-08-29,4.3903,4.4152,4.3903,4.4091,314401,0
2006-08-30,4.4218,4.4342,4.4091,4.4152,320022,0
2006-08-31,4.4218,4.4648,4.403,4.4152,389387,0
2006-09-01,4.403,4.4533,4.403,4.4342,235240,0
2006-09-05,4.4218,4.4342,4.4091,4.4152,327413,0
2006-09-06,4.403,4.4342,4.403,4.4152,389876,0
2006-09-07,4.3903,4.4091,4.3723,4.3723,306866,0
2006-09-08,4.3723,4.403,4.3471,4.3842,309266,0
2006-09-11,4.3903,4.4091,4.3723,4.3903,235877,0
2006-09-12,4.403,4.4091,4.3842,4.397,324035,0
2006-09-13,4.3654,4.397,4.3282,4.3282,295932,0
2006-09-14,4.3282,4.3471,4.2973,4.2973,431786,0
2006-09-15,4.3093,4.3157,4.2909,4.2909,213408,0
2006-09-18,4.2973,4.3282,4.2973,4.3093,220948,0
2006-09-19,4.3221,4.3404,4.3093,4.3282,290319,0
2006-09-20,4.3157,4.3471,4.3093,4.3157,190924,0
2006-09-21,4.3093,4.3533,4.3093,4.3533,294488,0
2006-09-22,4.3471,4.3903,4.3471,4.3723,237163,0
2006-09-25,4.3778,4.4091,4.3778,4.403,321310,0
2006-09-26,4.403,4.4342,4.397,4.4152,402398,0
2006-09-27,4.4091,4.4342,4.4091,4.4152,269772,0
2006-09-28,4.4091,4.4397,4.4091,4.4218,191083,0
2006-09-29,4.4342,4.4342,4.4091,4.4152,256914,0
2006-10-02,4.4283,4.4397,4.4091,4.4218,285174,0
2006-10-03,4.4342,4.4468,4.4152,4.4283,212925,0
2006-10-04,4.4468,4.4591,4.4342,4.4342,251457,0
2006-10-05,4.4218,4.4591,4.4218,4.4397,275221,0
2006-10-06,4.4533,4.4533,4.2909,4.3404,767225,0
2006-10-09,4.3471,4.3654,4.3221,4.3533,231068,0
2006-10-10,4.3471,4.3593,4.3221,4.3221,317454,0
2006-10-11,4.3221,4.3471,4.3157,4.3282,306378,0
2006-10-12,4.3282,4.3723,4.3282,4.3723,221110,0
2006-10-13,4.3282,4.3593,4.3282,4.3471,120588,0
2006-10-16,4.3471,4.3723,4.3404,4.3533,163625,0
2006-10-17,4.3533,4.3723,4.3157,4.3341,296582,0
2006-10-18,4.3471,4.3533,4.3035,4.3093,230908,0
2006-10-19,4.3035,4.3282,4.2909,4.3093,283094,0
2006-10-20,4.3221,4.3341,4.3157,4.3341,228979,0
2006-10-23,4.3221,4.3404,4.3157,4.3341,243269,0
2006-10-24,4.3282,4.3654,4.3221,4.3593,287270,0
2006-10-25,4.3471,4.3654,4.3282,4.3533,309266,0
2006-10-26,4.3593,4.4283,4.3341,4.4283,765617,0
2006-10-27,4.4091,4.4218,4.397,4.403,256439,0
2006-10-30,4.3903,4.4283,4.3903,4.4283,263986,0
2006-10-31,4.4283,4.4533,4.4091,4.4533,306539,0
2006-11-01,4.4342,4.4778,4.4342,4.4648,460843,0
2006-11-02,4.4591,4.4648,4.4397,4.4397,192528,0
2006-11-03,4.4283,4.4468,4.4091,4.4218,310232,0
2006-11-06,4.4342,4.4533,4.3404,4.397,919770,0
2006-11-07,4.4091,4.4283,4.3903,4.4152,272173,0
2006-11-08,4.4091,4.4342,4.403,4.4342,218704,0
2006-11-09,4.4342,4.4533,4.4283,4.4533,270728,0
2006-11-10,4.4468,4.4648,4.4342,4.4648,245199,0
2006-11-13,4.4533,4.4533,4.4342,4.4397,195419,0
2006-11-14,4.4397,4.4591,4.403,4.4591,313925,0
2006-11-15,4.4591,4.4839,4.4468,4.4715,365140,0
2006-11-16,4.4591,4.4778,4.4533,4.4533,185784,0
2006-11-17,4.4468,4.4778,4.4468,4.4648,198788,0
2006-11-20,4.4648,4.4715,4.4468,4.4648,260447,0
2006-11-21,4.4591,4.4778,4.4342,4.4397,323883,0
2006-11-22,4.4283,4.496,4.4283,4.496,264146,0
2006-11-24,4.515,4.6022,4.515,4.5774,298512,0
2006-11-27,4.6211,4.6708,4.5774,4.6022,475465,0
2006-11-28,4.6273,4.6273,4.5708,4.5834,304609,0
2006-11-29,4.5834,4.6087,4.5651,4.5959,400634,0
2006-11-30,4.6022,4.6461,4.5959,4.6273,466143,0
2006-12-01,4.6332,4.6708,4.6273,4.6273,470163,0
2006-12-04,4.6332,4.7329,4.6273,4.7329,477708,0
2006-12-05,4.7266,4.7329,4.6832,4.702,461651,0
2006-12-06,4.708,4.7329,4.6897,4.7266,346842,0
2006-12-07,4.702,4.7206,4.6832,4.6955,351662,0
2006-12-08,4.6955,4.7206,4.6897,4.708,381846,0
2006-12-11,4.6897,4.7516,4.6832,4.7266,437408,0
2006-12-12,4.7767,4.7767,4.7266,4.7516,406576,0
2006-12-13,4.7458,4.7767,4.7266,4.7702,297868,0
2006-12-14,4.7516,4.8015,4.7458,4.7827,394046,0
2006-12-15,4.7827,4.8015,4.7702,4.7827,334638,0
2006-12-18,4.7827,4.8015,4.7391,4.7391,385214,0
2006-12-19,4.7458,4.7642,4.7391,4.7458,270240,0
2006-12-20,4.7767,4.8015,4.7516,4.7827,339620,0
2006-12-21,4.7895,4.8015,4.7642,4.7951,362738,0
2006-12-22,4.7827,4.8015,4.7767,4.8015,260293,0
2006-12-26,4.7951,4.8264,4.7579,4.7702,727560,0
2006-12-27,4.7458,4.7642,4.702,4.7266,374462,0
2006-12-28,4.7458,4.7767,4.7266,4.7642,342182,0
2006-12-29,4.8143,4.8143,4.7702,4.7702,480754,0
2007-01-03,4.7458,4.7516,4.6769,4.6897,813955,0
2007-01-04,4.6769,4.7266,4.6769,4.7144,413965,0
2007-01-05,4.708,4.7642,4.6832,4.7516,1254246,0
2007-01-08,4.7642,4.7642,4.7458,4.7579,403041,0
2007-01-09,4.7642,4.7702,4.7206,4.7206,377187,0
2007-01-10,4.7266,4.7329,4.6955,4.7144,251457,0
2007-01-11,4.6897,4.7144,4.6087,4.6144,526686,0
2007-01-12,4.5899,4.6144,4.5774,4.5959,351815,0
2007-01-16,4.6022,4.6395,4.5899,4.6144,362421,0
2007-01-17,4.6087,4.6708,4.6022,4.6581,341543,0
2007-01-18,4.2036,4.6708,4.2036,4.6395,199591,0
2007-01-19,4.6332,4.6581,4.6144,4.6144,314722,0
2007-01-22,4.6087,4.6144,4.5335,4.5397,568429,0
2007-01-23,4.5335,4.5834,4.5335,4.5651,431302,0
2007-01-24,4.5528,4.5899,4.5463,4.5774,297547,0
2007-01-25,4.5528,4.5774,4.5271,4.5397,369320,0
2007-01-26,4.5528,4.5583,4.5335,4.5528,270566,0
2007-01-29,4.5335,4.5651,4.515,4.5216,432586,0
2007-01-30,4.496,4.6087,4.4839,4.5708,685650,0
2007-01-31,4.6211,4.6211,4.5708,4.5708,351815,0
2007-02-01,4.5899,4.6087,4.5583,4.5651,378790,0
2007-02-02,4.5651,4.5959,4.5583,4.5651,235082,0
2007-02-05,4.5899,4.5899,4.5397,4.5899,338967,0
2007-02-06,4.5774,4.6461,4.5708,4.6087,337848,0
2007-02-07,4.5834,4.6211,4.5834,4.6211,190280,0
2007-02-08,4.6022,4.6461,4.6022,4.6395,275385,0
2007-02-09,4.6144,4.6395,4.5899,4.6022,242625,0
2007-02-12,4.6144,4.6273,4.5651,4.5708,243146,0
2007-02-13,4.5899,4.6523,4.5774,4.5899,271896,0
2007-02-14,4.5899,4.6273,4.5651,4.5899,342505,0
2007-02-15,4.5708,4.6523,4.5708,4.6273,287749,0
2007-02-16,4.6273,4.6523,4.6144,4.6395,323719,0
2007-02-20,4.6461,4.6523,4.5899,4.5899,474663,0
2007-02-21,4.5959,4.6022,4.5899,4.5959,311512,0
2007-02-22,4.5834,4.6144,4.5774,4.5834,288393,0
2007-02-23,4.5899,4.6144,4.5899,4.5959,224645,0
2007-02-26,4.5899,4.6332,4.5899,4.6273,200555,0
2007-02-27,4.6144,4.7767,4.5959,4.6332,274422,0
2007-02-28,4.6087,4.6523,4.5899,4.6461,254189,0
2007-03-01,4.6523,4.6708,4.6144,4.6144,286147,0
2007-03-02,4.6523,4.7458,4.6273,4.6897,372049,0
2007-03-05,4.6708,4.6832,4.5528,4.5583,372209,0
2007-03-06,4.5335,4.6708,4.5335,4.6523,395983,0
2007-03-07,4.6273,4.6955,4.6211,4.6708,251626,0
2007-03-08,4.6523,4.7206,4.6523,4.7206,182730,0
2007-03-09,4.6955,4.7266,4.6897,4.7144,225604,0
2007-03-12,4.7266,4.7391,4.6955,4.7266,198788,0
2007-03-13,4.708,4.7827,4.708,4.7206,282132,0
2007-03-14,4.7206,4.8015,4.6646,4.7895,431624,0
2007-03-15,4.7767,4.7827,4.7329,4.7458,306539,0
2007-03-16,4.7642,4.7827,4.7458,4.7702,212762,0
2007-03-19,4.7702,4.8202,4.7458,4.7895,289994,0
2007-03-20,4.7702,4.7951,4.7579,4.7702,297705,0
2007-03-21,4.7827,4.8512,4.7458,4.7767,332867,0
2007-03-22,4.7702,4.8264,4.7642,4.8264,390033,0
2007-03-23,4.8015,4.8512,4.8015,4.8451,314080,0
2007-03-26,4.8202,4.8577,4.8143,4.8264,291606,0
2007-03-27,4.8512,4.8947,4.8328,4.8636,339453,0
2007-03-28,4.8202,4.8765,4.8202,4.8391,344110,0
2007-03-29,4.8264,4.8827,4.8264,4.8577,285174,0
2007-03-30,4.8698,4.9076,4.8636,4.8765,229143,0
2007-04-02,4.8765,4.9076,4.8512,4.8512,361617,0
2007-04-03,4.8698,4.8765,4.8264,4.8698,263187,0
2007-04-04,4.8636,4.8698,4.7895,4.8015,324362,0
2007-04-05,4.7767,4.9196,4.7767,4.7951,310232,0
2007-04-09,4.8264,4.8264,4.7458,4.7579,334148,0
2007-04-10,4.7642,4.8264,4.7516,4.8015,442862,0
2007-04-11,4.7951,4.8264,4.7951,4.7951,287424,0
2007-04-12,4.7579,4.8143,4.7579,4.8072,249213,0
2007-04-13,4.7951,4.8143,4.7767,4.7895,219666,0
2007-04-16,4.7767,4.8015,4.7516,4.7579,312315,0
2007-04-17,4.7767,4.7767,4.7206,4.7702,356799,0
2007-04-18,4.7702,4.7895,4.7579,4.7702,346522,0
2007-04-19,4.7458,4.7767,4.7329,4.7702,253866,0
2007-04-20,4.7516,4.7767,4.7458,4.7767,434996,0
2007-04-23,4.7767,4.7895,4.7642,4.7895,230584,0
2007-04-24,4.7767,4.7767,4.7579,4.7767,355353,0
2007-04-25,4.7767,4.7951,4.7391,4.7458,321310,0
2007-04-26,4.7329,4.7767,4.7329,4.7579,227370,0
2007-04-27,4.7702,4.7767,4.7458,4.7516,232515,0
2007-04-30,4.7642,4.7767,4.7458,4.7642,283244,0
2007-05-01,4.7827,4.7895,4.7458,4.7458,266228,0
2007-05-02,4.7458,4.7642,4.7206,4.7579,348121,0
2007-05-03,4.7329,4.7895,4.7329,4.7767,454751,0
2007-05-04,4.7767,4.7951,4.7642,4.7895,296903,0
2007-05-07,4.7767,4.8015,4.7702,4.7767,271528,0
2007-05-08,4.7642,4.7767,4.7458,4.7579,454107,0
2007-05-09,4.7702,4.7767,4.7458,4.7767,322273,0
2007-05-10,4.7767,4.7767,4.7391,4.7702,255315,0
2007-05-11,4.7642,4.8015,4.7642,4.8015,337682,0
2007-05-14,4.7827,4.8264,4.7702,4.8202,461170,0
2007-05-15,4.8264,4.8698,4.8015,4.8698,414922,0
2007-05-16,4.8202,4.8264,4.7702,4.7951,638288,0
2007-05-17,4.7579,4.7827,4.6832,4.7266,773326,0
2007-05-18,4.7516,4.7642,4.7206,4.7458,274269,0
2007-05-21,4.7579,4.7702,4.7266,4.7458,214209,0
2007-05-22,4.7144,4.7767,4.7144,4.7642,407383,0
2007-05-23,4.7642,4.8015,4.7458,4.7951,492320,0
2007-05-24,4.8072,4.8202,4.7767,4.8015,289994,0
2007-05-25,4.8015,4.8698,4.8015,4.8698,297061,0
2007-05-29,4.8765,4.914,4.8512,4.8827,266398,0
2007-05-30,4.8698,4.8947,4.8451,4.8765,258520,0
2007-05-31,4.8947,4.914,4.8636,4.8827,423602,0
2007-06-01,4.8827,4.9012,4.8698,4.8947,403682,0
2007-06-04,4.8827,4.9012,4.8698,4.8947,213408,0
2007-06-05,4.8827,4.9012,4.8765,4.9012,254189,0
2007-06-06,4.8888,4.9012,4.8765,4.8765,355026,0
2007-06-07,4.8765,4.9012,4.7516,4.7516,393249,0
2007-06-08,4.7266,4.8015,4.6832,4.7827,429697,0
2007-06-11,4.7767,4.7827,4.7206,4.7206,239575,0
2007-06-12,4.6897,4.7458,4.6897,4.702,347798,0
2007-06-13,4.6395,4.6955,4.6144,4.6461,483491,0
2007-06-14,4.6395,4.6897,4.5774,4.5899,469036,0
2007-06-15,4.6087,4.6708,4.6022,4.6273,323395,0
2007-06-18,4.6461,4.6708,4.6144,4.6273,353429,0
2007-06-19,4.6144,4.6708,4.6022,4.6581,412992,0
2007-06-20,4.6581,4.6897,4.6523,4.6646,245834,0
2007-06-21,4.6461,4.6646,4.6395,4.6581,218538,0
2007-06-22,4.6581,4.7579,4.6523,4.6897,281809,0
2007-06-25,4.6708,4.7391,4.6708,4.6708,290635,0
2007-06-26,4.6708,4.708,4.6523,4.6897,326124,0
2007-06-27,4.6708,4.6955,4.6332,4.6955,241183,0
2007-06-28,4.6897,4.7206,4.6144,4.6332,369645,0
2007-06-29,4.6332,4.6955,4.6332,4.6955,284860,0
2007-07-02,4.708,4.708,4.6708,4.702,395810,0
2007-07-03,4.6955,4.7206,4.6955,4.7144,117857,0
2007-07-05,4.708,4.7266,4.6708,4.6769,255477,0
2007-07-06,4.702,4.7266,4.6832,4.6955,201516,0
2007-07-09,4.6769,4.7206,4.6769,4.6955,245834,0
2007-07-10,4.6832,4.7266,4.6832,4.7206,224965,0
2007-07-11,4.7206,4.7767,4.7206,4.7206,412356,0
2007-07-12,4.7391,4.7767,4.7206,4.7206,369798,0
2007-07-13,4.6955,4.7642,4.6955,4.7516,364504,0
2007-07-16,4.7458,4.7767,4.7458,4.7642,170684,0
2007-07-17,4.7642,4.9574,4.7579,4.8512,303002,0
2007-07-18,4.7767,4.8765,4.7767,4.8072,340900,0
2007-07-19,4.8264,4.8512,4.7827,4.8143,245516,0
2007-07-20,4.8072,4.8143,4.7895,4.7951,228338,0
2007-07-23,4.7951,4.8264,4.7767,4.8264,212925,0
2007-07-24,4.7827,4.8451,4.7702,4.8451,327088,0
2007-07-25,4.8264,4.8765,4.8015,4.8765,246971,0
2007-07-26,4.8512,4.8577,4.7642,4.8264,265907,0
2007-07-27,4.8143,4.8264,4.702,4.7144,250015,0
2007-07-30,4.708,4.8015,4.6708,4.7458,267673,0
2007-07-31,4.7642,4.8072,4.7144,4.7458,217577,0
2007-08-01,4.7458,4.7579,4.6708,4.6832,290319,0
2007-08-02,4.6832,4.7206,4.6523,4.6897,173744,0
2007-08-03,4.6708,4.6955,4.6022,4.6087,273458,0
2007-08-06,4.6087,4.6087,4.4902,4.5397,405449,0
2007-08-07,4.515,4.6273,4.515,4.5708,312640,0
2007-08-08,4.6646,4.6646,4.5651,4.6273,264146,0
2007-08-09,4.6395,4.6708,4.6144,4.6273,246162,0
2007-08-10,4.6211,4.6211,4.5528,4.5834,221594,0
2007-08-13,4.5774,4.6646,4.5651,4.6144,401268,0
2007-08-14,4.6022,4.6211,4.1848,4.2845,1407588,0
2007-08-15,4.2787,4.3778,4.1723,4.1975,1079542,0
2007-08-16,4.0668,4.2973,3.9607,4.2787,1258736,0
2007-08-17,4.3471,4.4283,4.2596,4.4283,458276,0
2007-08-20,4.4091,4.4648,4.3778,4.4152,380082,0
2007-08-21,4.4152,4.5216,4.3842,4.4839,363380,0
2007-08-22,4.5216,4.5271,4.4839,4.496,250495,0
2007-08-23,4.515,4.5271,4.4839,4.5091,248567,0
2007-08-24,4.5091,4.6022,4.496,4.5271,263021,0
2007-08-27,4.5583,4.5583,4.4839,4.4839,320510,0
2007-08-28,4.5271,4.5271,4.4648,4.5091,368681,0
2007-08-29,4.5025,4.6022,4.5025,4.5091,257401,0
2007-08-30,4.4839,4.5335,4.4648,4.4902,169730,0
2007-08-31,4.5583,4.5899,4.5025,4.5397,203285,0
2007-09-04,4.5271,4.6523,4.515,4.6211,204898,0
2007-09-05,4.5708,4.6144,4.5583,4.5651,262053,0
2007-09-06,4.5834,4.5959,4.5528,4.5899,188515,0
2007-09-07,4.6273,4.6708,4.5834,4.6144,278113,0
2007-09-10,4.6022,4.6461,4.6022,4.6087,177113,0
2007-09-11,4.6087,4.6708,4.6087,4.6708,178399,0
2007-09-12,4.5899,4.6708,4.5899,4.6087,220790,0
2007-09-13,4.6211,4.6523,4.6144,4.6144,148691,0
2007-09-14,4.6144,4.7144,4.6144,4.6581,312796,0
2007-09-17,4.6211,4.702,4.6211,4.6646,177279,0
2007-09-18,4.6332,4.702,4.6211,4.6769,342013,0
2007-09-19,4.6955,4.7329,4.6523,4.6832,316167,0
2007-09-20,4.6708,4.7579,4.6708,4.7458,288393,0
2007-09-21,4.7458,4.8202,4.702,4.7767,342505,0
2007-09-24,4.7827,4.8328,4.7391,4.8264,292242,0
2007-09-25,4.8636,4.8636,4.7458,4.8015,497944,0
2007-09-26,4.8015,4.8015,4.7458,4.7767,247907,0
2007-09-27,4.8577,5.0071,4.7702,4.8143,276669,0
2007-09-28,4.8202,4.8765,4.7827,4.8765,267673,0
2007-10-01,4.8577,4.9323,4.8451,4.9196,521061,0
2007-10-02,4.9076,4.9076,4.8512,4.8698,395332,0
2007-10-03,4.8636,4.8698,4.7329,4.7767,300111,0
2007-10-04,4.7951,4.7951,4.7266,4.7458,259165,0
2007-10-05,4.7266,4.8015,4.7266,4.7827,338327,0
2007-10-08,4.7767,4.7827,4.7266,4.7516,246802,0
2007-10-09,4.7516,4.7827,4.7516,4.7767,221915,0
2007-10-10,4.7642,4.8143,4.7642,4.8072,246971,0
2007-10-11,4.7951,4.8264,4.7516,4.7516,364666,0
2007-10-12,4.7827,4.8072,4.7579,4.8072,221110,0
2007-10-15,4.8072,4.8143,4.7767,4.7951,272975,0
2007-10-16,4.7895,4.8698,4.7767,4.8512,312315,0
2007-10-17,4.8765,4.9196,4.8512,4.8765,218704,0
2007-10-18,4.8827,4.926,4.8451,4.9076,342824,0
2007-10-19,4.9012,4.9323,4.8765,4.9076,146450,0
2007-10-22,4.9076,4.914,4.8577,4.9012,262535,0
2007-10-23,4.8636,4.9012,4.8512,4.8698,231708,0
2007-10-24,4.8698,4.9196,4.8577,4.914,172773,0
2007-10-25,4.8888,4.926,4.8636,4.926,253866,0
2007-10-26,4.9196,4.9323,4.8947,4.9323,237010,0
2007-10-29,4.914,4.9323,4.9076,4.926,193979,0
2007-10-30,4.926,4.9323,4.914,4.9323,187711,0
2007-10-31,4.9076,4.9323,4.8451,4.8698,425841,0
2007-11-01,4.8451,4.9323,4.8072,4.8827,648720,0
2007-11-02,4.926,4.926,4.6955,4.7579,506289,0
2007-11-05,4.6955,4.8577,4.6955,4.7767,413316,0
2007-11-06,4.8264,4.9012,4.8015,4.8827,378177,0
2007-11-07,4.8947,4.9076,4.8264,4.8888,337045,0
2007-11-08,4.9076,5.0071,4.8577,5.0071,375007,0
2007-11-09,5.0258,5.0258,4.8698,4.8765,196705,0
2007-11-12,4.9574,4.9574,4.8264,4.8391,311834,0
2007-11-13,4.8328,4.8947,4.8264,4.8264,199625,0
2007-11-14,4.8636,4.8636,4.8264,4.8391,179700,0
2007-11-15,4.8698,4.914,4.7827,4.7895,373656,0
2007-11-16,4.8264,4.8264,4.6955,4.8264,255315,0
2007-11-19,4.8512,4.8512,4.7458,4.8072,238294,0
2007-11-20,4.8765,4.8765,4.7391,4.7827,355026,0
2007-11-21,4.7458,4.7579,4.708,4.7144,325965,0
2007-11-23,4.6955,4.8015,4.6955,4.7206,252540,0
2007-11-26,4.6897,4.7642,4.6897,4.708,394387,0
2007-11-27,4.7702,4.7702,4.5271,4.6461,919680,0
2007-11-28,4.6144,4.6708,4.5583,4.6523,665422,0
2007-11-29,4.5899,4.6769,4.5899,4.6461,236405,0
2007-11-30,4.6955,4.7206,4.6461,4.7206,295779,0
2007-12-03,4.7206,4.7516,4.7206,4.7266,647603,0
2007-12-04,4.7458,4.7516,4.708,4.7206,237487,0
2007-12-05,4.7206,4.7206,4.6461,4.6769,448810,0
2007-12-06,4.7266,4.7266,4.6581,4.6832,322117,0
2007-12-07,4.6955,4.7206,4.6581,4.6955,311674,0
2007-12-10,4.708,4.7266,4.6955,4.702,265752,0
2007-12-11,4.6832,4.7642,4.6832,4.708,395984,0
2007-12-12,4.8451,5.057,4.6832,4.7642,907564,0
2007-12-13,4.7391,4.914,4.6832,4.9076,323883,0
2007-12-14,4.8577,4.8765,4.7642,4.7642,245995,0
2007-12-17,4.7391,4.7391,4.6646,4.6955,296582,0
2007-12-18,4.6897,4.702,4.5528,4.5651,373016,0
2007-12-19,4.5528,4.5774,4.4715,4.4778,778782,0
2007-12-20,4.4839,4.5651,4.4715,4.4715,765778,0
2007-12-21,4.4902,4.5271,4.4648,4.4778,604555,0
2007-12-24,4.4397,4.4778,4.4152,4.4397,376868,0
2007-12-26,4.4397,4.6332,4.4283,4.5583,1254884,0
2007-12-27,4.5216,4.5774,4.4152,4.5091,775737,0
2007-12-28,4.496,4.5335,4.4283,4.5091,775821,0
2007-12-31,4.6461,4.6461,4.4715,4.5216,726109,0
2008-01-02,4.5774,4.6897,4.5528,4.6769,475414,0
2008-01-03,4.708,4.8072,4.6832,4.7767,408825,0
2008-01-04,4.8015,4.8827,4.7642,4.8451,623965,0
2008-01-07,4.8577,4.9076,4.8512,4.8636,705378,0
2008-01-08,4.914,4.9696,4.8947,4.9386,649042,0
2008-01-09,4.926,4.9696,4.9076,4.9511,379751,0
2008-01-10,4.9574,4.988,4.9196,4.988,369482,0
2008-01-11,4.9323,5.0004,4.8765,4.8765,339117,0
2008-01-14,4.8328,4.926,4.7827,4.8512,372993,0
2008-01-15,4.8512,5.0004,4.7642,4.9631,548133,0
2008-01-16,4.9761,4.988,4.9012,4.9761,380247,0
2008-01-17,4.9826,4.9826,4.8264,4.8577,365784,0
2008-01-18,4.8827,4.9196,4.7391,4.7895,435878,0
2008-01-22,4.5583,4.8202,4.5583,4.6523,864933,0
2008-01-23,4.6273,4.6646,4.5774,4.6461,848791,0
2008-01-24,4.8143,4.8202,4.702,4.8202,534662,0
2008-01-25,4.8328,4.8698,4.8015,4.8202,421327,0
2008-01-28,4.8072,4.8698,4.7642,4.8512,552904,0
2008-01-29,4.8577,4.8698,4.8143,4.8698,282868,0
2008-01-30,4.8765,4.9012,4.8391,4.8827,273240,0
2008-01-31,4.8888,4.926,4.8202,4.9196,353548,0
2008-02-01,4.9196,4.926,4.7702,4.8636,451362,0
2008-02-04,4.8698,4.9196,4.8577,4.9196,218299,0
2008-02-05,4.9012,4.9012,4.8636,4.8765,239976,0
2008-02-06,4.9076,4.9076,4.8143,4.8391,342338,0
2008-02-07,4.8391,4.8698,4.8328,4.8391,261413,0
2008-02-08,4.8328,4.8947,4.8015,4.8636,282028,0
2008-02-11,4.8577,4.9076,4.8512,4.9076,210348,0
2008-02-12,4.9012,4.9511,4.9012,4.945,302592,0
2008-02-13,4.945,4.9631,4.914,4.926,265490,0
2008-02-14,4.9196,4.926,4.8698,4.8698,357145,0
2008-02-15,4.8698,4.926,4.8698,4.9076,313440,0
2008-02-19,4.8827,4.945,4.8827,4.9012,355026,0
2008-02-20,4.8827,4.945,4.8636,4.9012,304932,0
2008-02-21,4.9012,4.926,4.8264,4.8328,374253,0
2008-02-22,4.7827,4.9076,4.7827,4.8888,522349,0
2008-02-25,4.8577,5.0194,4.8577,5.0194,512762,0
2008-02-26,4.9631,5.057,4.9574,5.0506,626789,0
2008-02-27,5.0939,5.1069,5.057,5.0756,476856,0
2008-02-28,5.057,5.1191,5.0506,5.1069,221179,0
2008-02-29,5.1129,5.1129,5.0631,5.0631,216476,0
2008-03-03,5.0383,5.0882,5.0194,5.0506,333510,0
2008-03-04,5.0194,5.0882,5.0194,5.0819,270385,0
2008-03-05,5.0756,5.0756,5.032,5.057,279810,0
2008-03-06,5.0443,5.0691,5.0383,5.0506,362251,0
2008-03-07,5.0819,5.1317,5.0443,5.1317,281211,0
2008-03-10,5.1317,5.1317,5.057,5.0882,312001,0
2008-03-11,5.1069,5.1382,5.0882,5.0939,281329,0
2008-03-12,5.1129,5.1382,5.0939,5.1129,220224,0
2008-03-13,5.1253,5.2438,5.1004,5.2438,349338,0
2008-03-14,5.2001,5.2191,5.1069,5.1317,185626,0
2008-03-17,5.0756,5.2373,5.0691,5.1753,381002,0
2008-03-18,5.1753,5.2373,5.1129,5.1566,387228,0
2008-03-19,5.1382,5.2126,5.1382,5.1818,405920,0
2008-03-20,5.1438,5.2001,5.0756,5.1753,518652,0
2008-03-24,5.1191,5.1875,5.0631,5.1069,424293,0
2008-03-25,5.1069,5.1566,5.0882,5.1253,311834,0
2008-03-26,5.2438,5.2438,5.0939,5.1625,455663,0
2008-03-27,5.1689,5.2001,5.1129,5.1566,239801,0
2008-03-28,5.1382,5.1753,5.1069,5.1382,368438,0
2008-03-31,5.1129,5.2126,5.1069,5.1253,385944,0
2008-04-01,5.1191,5.1625,4.9511,5.0134,720353,0
2008-04-02,4.9946,5.0258,4.9826,4.9826,261413,0
2008-04-03,4.9946,5.0194,4.945,4.9511,417174,0
2008-04-04,4.9761,5.032,4.945,5.0194,338573,0
2008-04-07,4.9826,5.0506,4.9826,5.0194,290162,0
2008-04-08,5.0443,5.0506,5.0004,5.0258,230762,0
2008-04-09,5.0756,5.0756,5.0004,5.0691,221269,0
2008-04-10,5.0631,5.0631,5.0071,5.032,352888,0
2008-04-11,5.0383,5.0819,5.0134,5.032,568052,0
2008-04-14,5.0258,5.032,4.9574,5.0134,466727,0
2008-04-15,5.0134,5.0258,4.9826,5.0004,334879,0
2008-04-16,4.9946,5.0134,4.988,5.0071,1194374,0
2008-04-17,4.9946,5.0194,4.988,4.988,1206053,0
2008-04-18,4.9946,5.0004,4.914,4.9386,568413,0
2008-04-21,4.926,4.9386,4.8636,4.8765,656633,0
2008-04-22,4.8947,4.9574,4.8636,4.8765,1112736,0
2008-04-23,4.8698,4.914,4.8328,4.8888,1183740,0
2008-04-24,4.8947,4.914,4.8765,4.9076,369732,0
2008-04-25,4.914,4.9196,4.8765,4.9012,375607,0
2008-04-28,4.8888,4.9012,4.8391,4.8512,462802,0
2008-04-29,4.8698,4.8698,4.8512,4.8698,383152,0
2008-04-30,4.8765,4.9076,4.8391,4.8636,389841,0
2008-05-01,4.8827,4.9196,4.8636,4.9076,463803,0
2008-05-02,4.8765,4.914,4.8765,4.8947,315549,0
2008-05-05,4.8947,4.9076,4.8698,4.8765,341511,0
2008-05-06,4.8947,4.9012,4.8698,4.8888,429726,0
2008-05-07,4.8888,4.9012,4.8827,4.8888,296369,0
2008-05-08,4.9012,4.9012,4.8765,4.8947,238029,0
2008-05-09,4.8827,4.9574,4.8765,4.9511,318396,0
2008-05-12,4.9196,4.9196,4.8765,4.9076,501046,0
2008-05-13,4.9076,4.9076,4.8451,4.8512,534737,0
2008-05-14,4.8391,4.8698,4.8328,4.8328,377806,0
2008-05-15,4.8698,4.8698,4.8143,4.8143,447903,0
2008-05-16,4.8451,4.8947,4.8264,4.8698,282639,0
2008-05-19,4.8765,4.8947,4.8451,4.8636,331291,0
2008-05-20,4.8636,4.8888,4.8264,4.8636,477491,0
2008-05-21,4.8698,4.9323,4.8636,4.8888,422734,0
2008-05-22,4.914,4.914,4.8765,4.8888,383210,0
2008-05-23,4.9012,4.914,4.8827,4.8888,334560,0
2008-05-27,4.914,4.9574,4.8888,4.9076,422171,0
2008-05-28,4.8698,4.914,4.8577,4.8577,281888,0
2008-05-29,4.8765,4.8947,4.8512,4.8947,295955,0
2008-05-30,4.8947,4.9386,4.8698,4.8827,248862,0
2008-06-02,4.9012,4.926,4.8765,4.8765,216912,0
2008-06-03,4.8888,4.914,4.8765,4.914,269516,0
2008-06-04,4.914,4.9196,4.8888,4.9196,200964,0
2008-06-05,4.914,4.926,4.8947,4.9076,235611,0
2008-06-06,4.9076,4.9196,4.8765,4.8947,278786,0
2008-06-09,4.8827,4.926,4.8765,4.926,230914,0
2008-06-10,4.9076,4.9196,4.8451,4.8577,276724,0
2008-06-11,4.8888,4.8888,4.7895,4.8072,316423,0
2008-06-12,4.8072,4.8143,4.7642,4.7702,205142,0
2008-06-13,4.7767,4.8328,4.6832,4.7642,311407,0
2008-06-16,4.7516,4.7895,4.6955,4.7767,254485,0
2008-06-17,4.7642,4.7895,4.7144,4.7144,305849,0
2008-06-18,4.7579,4.8577,4.6955,4.7767,579172,0
2008-06-19,4.7767,4.7895,4.7329,4.7516,335032,0
2008-06-20,4.7391,4.7951,4.7144,4.7516,208981,0
2008-06-23,4.7895,4.8143,4.7206,4.7516,319503,0
2008-06-24,4.7579,4.7827,4.7144,4.7206,340627,0
2008-06-25,4.7642,4.7767,4.7206,4.7516,252038,0
2008-06-26,4.7642,4.7702,4.6832,4.6832,353841,0
2008-06-27,4.6832,4.7895,4.6144,4.6523,269903,0
2008-06-30,4.7266,4.7516,4.6273,4.7516,467470,0
2008-07-01,4.7144,4.7391,4.6395,4.6832,356359,0
2008-07-02,4.6581,4.7458,4.6581,4.6897,262209,0
2008-07-03,4.7206,4.7266,4.6211,4.6273,286941,0
2008-07-07,4.6273,4.6581,4.6144,4.6273,327774,0
2008-07-08,4.6395,4.6897,4.6273,4.6523,245959,0
2008-07-09,4.6832,4.7266,4.6581,4.6897,253738,0
2008-07-10,4.7206,4.7266,4.6581,4.6955,211355,0
2008-07-11,4.6461,4.7516,4.6395,4.7516,334958,0
2008-07-14,4.7516,4.7642,4.6769,4.6832,318175,0
2008-07-15,4.7144,4.7642,4.6769,4.6955,401231,0
2008-07-16,4.7144,4.7144,4.6646,4.6832,273950,0
2008-07-17,4.6769,4.7642,4.6769,4.7206,209792,0
2008-07-18,4.6832,4.708,4.6769,4.6832,249279,0
2008-07-21,4.708,4.7144,4.6769,4.702,204215,0
2008-07-22,4.6955,4.7206,4.6769,4.6955,243751,0
2008-07-23,4.702,4.708,4.6523,4.6769,304365,0
2008-07-24,4.6832,4.708,4.6708,4.6897,255546,0
2008-07-25,4.6832,4.7206,4.6769,4.6832,268689,0
2008-07-28,4.6955,4.7144,4.6769,4.6897,297463,0
2008-07-29,4.6832,4.7827,4.6769,4.7391,424281,0
2008-07-30,4.7458,4.7642,4.6955,4.7144,257796,0
2008-07-31,4.7579,4.7895,4.7329,4.7516,287664,0
2008-08-01,4.7895,4.8072,4.7642,4.7895,267250,0
2008-08-04,4.7895,4.7895,4.7516,4.7767,192821,0
2008-08-05,4.7895,4.7895,4.7516,4.7702,232241,0
2008-08-06,4.7767,4.7895,4.7391,4.7391,293994,0
2008-08-07,4.7458,4.7827,4.7206,4.7329,255857,0
2008-08-08,4.7329,4.7702,4.708,4.708,419368,0
2008-08-11,4.7266,4.7642,4.708,4.7206,367534,0
2008-08-12,4.7391,4.9511,4.7391,4.8202,380213,0
2008-08-13,4.7516,4.8577,4.7329,4.8512,454920,0
2008-08-14,4.8328,4.8328,4.7642,4.8015,228994,0
2008-08-15,4.8202,4.8202,4.7516,4.7516,283835,0
2008-08-18,4.7642,4.8143,4.708,4.7895,391775,0
2008-08-19,4.7642,4.8328,4.7144,4.8264,350351,0
2008-08-20,4.7642,4.8328,4.7516,4.7767,231098,0
2008-08-21,4.8072,4.8143,4.7767,4.7827,168673,0
2008-08-22,4.7895,4.8143,4.7767,4.7951,233644,0
2008-08-25,4.7642,4.8328,4.7642,4.8264,405219,0
2008-08-26,4.8202,4.8451,4.8072,4.8391,385022,0
2008-08-27,4.8328,4.8391,4.8072,4.8072,315220,0
2008-08-28,4.8264,4.8512,4.7767,4.7767,350002,0
2008-08-29,4.8202,4.8328,4.7702,4.8015,302831,0
2008-09-02,4.8202,4.8328,4.7951,4.8202,253288,0
2008-09-03,4.8072,4.8264,4.7702,4.7767,363499,0
2008-09-04,4.7895,4.7951,4.7391,4.7458,359162,0
2008-09-05,4.7702,4.8015,4.7516,4.7579,238452,0
2008-09-08,4.7895,4.8072,4.7702,4.8015,223258,0
2008-09-09,4.7951,4.8143,4.7516,4.7642,234194,0
2008-09-10,4.7827,4.8072,4.7516,4.7895,295768,0
2008-09-11,4.7702,4.7895,4.7391,4.7767,309817,0
2008-09-12,4.7516,4.7516,4.6581,4.702,408918,0
2008-09-15,4.6769,4.6832,4.5397,4.6022,519315,0
2008-09-16,4.5397,4.6022,4.4839,4.496,609851,0
2008-09-17,4.4902,4.496,3.6867,4.1414,1750467,0
2008-09-18,4.0169,4.1476,3.8303,4.0919,1134867,0
2008-09-19,4.4397,4.7206,4.2845,4.7206,855595,0
2008-09-22,4.4152,4.5463,4.3471,4.3903,479363,0
2008-09-23,4.3723,4.4342,4.2845,4.4152,436608,0
2008-09-24,4.4283,4.4715,4.3903,4.4468,376010,0
2008-09-25,4.4342,4.5397,4.3842,4.5397,524364,0
2008-09-26,4.4152,4.4468,4.3341,4.3842,661496,0
2008-09-29,4.3593,4.5463,4.2223,4.2223,1097001,0
2008-09-30,4.2845,4.4397,4.2284,4.2284,651838,0
2008-10-01,4.2349,4.3341,4.2349,4.2721,245806,0
2008-10-02,3.9483,4.3471,3.9483,4.2596,510504,0
2008-10-03,4.2349,4.3157,4.2099,4.2909,360955,0
2008-10-06,4.1791,4.1915,3.724,3.8608,1725976,0
2008-10-07,3.8799,4.0419,3.7618,3.774,1207686,0
2008-10-08,3.5685,3.7428,3.5308,3.7428,2317342,0
2008-10-09,3.7866,3.8608,3.5623,3.7059,1050250,0
2008-10-10,3.3446,3.7555,3.3259,3.7555,1647828,0
2008-10-13,3.9483,4.0288,3.8243,4.0288,1107530,0
2008-10-14,4.1104,4.1104,3.8608,3.8799,1189738,0
2008-10-15,3.6679,3.8857,3.6433,3.8243,1305857,0
2008-10-16,3.8857,3.8857,3.6618,3.724,1030704,0
2008-10-17,3.724,3.8923,3.699,3.8112,929896,0
2008-10-20,3.9607,3.9918,3.8551,3.9109,1092319,0
2008-10-21,3.8799,3.9918,3.8799,3.9545,868929,0
2008-10-22,3.9048,3.9048,3.7677,3.8243,1205066,0
2008-10-23,3.8988,3.8988,3.7555,3.8051,907235,0
2008-10-24,3.7677,3.8426,3.6433,3.6747,1269746,0
2008-10-27,3.6747,3.7428,3.6433,3.6867,957599,0
2008-10-28,3.8608,3.8608,3.6618,3.7618,1368519,0
2008-10-29,3.774,3.9857,3.774,3.9109,911249,0
2008-10-30,4.0234,4.0476,3.8857,3.9235,726151,0
2008-10-31,3.9857,4.0356,3.9048,3.9173,734514,0
2008-11-03,3.9732,4.0041,3.9357,3.9607,743065,0
2008-11-04,3.9857,4.2164,3.9857,4.166,913181,0
2008-11-05,4.2721,4.2721,4.1539,4.2656,668807,0
2008-11-06,4.1975,4.1975,4.0978,4.1104,512241,0
2008-11-07,4.1723,4.1723,4.0041,4.0288,599271,0
2008-11-10,4.0668,4.1414,4.0288,4.0978,594874,0
2008-11-11,4.0727,4.1104,4.0288,4.0668,458604,0
2008-11-12,4.0356,4.0668,3.8857,3.9857,631050,0
2008-11-13,3.9857,4.0668,3.8799,3.9732,1013925,0
2008-11-14,3.8741,3.9545,3.8173,3.9545,561022,0
2008-11-17,3.9545,3.9918,3.8988,3.8988,896221,0
2008-11-18,3.9297,3.9607,3.8799,3.9109,1012559,0
2008-11-19,3.8923,3.9109,3.7492,3.8551,1165356,0
2008-11-20,3.724,3.8303,3.6496,3.724,1371143,0
2008-11-21,3.774,3.7866,3.5867,3.724,1122780,0
2008-11-24,3.7366,3.9545,3.6618,3.8857,903478,0
2008-11-25,3.7924,3.9109,3.7801,3.9109,542492,0
2008-11-26,3.9173,3.9235,3.8355,3.8672,592775,0
2008-11-28,3.9483,3.9483,3.8741,3.8857,248820,0
2008-12-01,4.0041,4.0041,3.8923,3.9732,785069,0
2008-12-02,3.9857,4.1226,3.9545,4.0787,537780,0
2008-12-03,4.0978,4.2223,4.0476,4.1975,1153627,0
2008-12-04,4.2164,4.2596,4.166,4.1975,688180,0
2008-12-05,4.1915,4.2284,4.0787,4.1723,670269,0
2008-12-08,4.1915,4.2596,4.1915,4.2412,634104,0
2008-12-09,4.2284,4.2284,4.1038,4.1604,860819,0
2008-12-10,4.166,4.2535,4.1604,4.2223,597159,0
2008-12-11,4.2099,4.2787,4.1915,4.2787,795854,0
2008-12-12,4.4152,4.4218,4.1848,4.2349,695294,0
2008-12-15,4.2845,4.2909,4.1604,4.1915,1224286,0
2008-12-16,4.1915,4.2973,4.1539,4.2973,1249101,0
2008-12-17,4.3842,4.4152,4.2973,4.4091,790876,0
2008-12-18,4.4218,4.4778,4.3723,4.4715,877102,0
2008-12-19,4.515,4.5959,4.4533,4.5959,810617,0
2008-12-22,4.5583,4.5583,4.4591,4.5335,423645,0
2008-12-23,4.4218,4.5335,4.3533,4.3654,924382,0
2008-12-24,4.3404,4.4468,4.3404,4.4342,321179,0
2008-12-26,4.4342,4.8451,4.4091,4.6087,1439029,0
2008-12-29,4.6581,4.6581,4.4902,4.5091,728993,0
2008-12-30,4.5774,4.7144,4.4778,4.496,618730,0
2008-12-31,4.7579,4.7579,4.5774,4.6461,1140663,0
2009-01-02,4.7144,4.7827,4.6332,4.702,923279,0
2009-01-05,4.6955,4.7702,4.6332,4.708,796151,0
2009-01-06,4.7516,4.8451,4.6646,4.8451,775452,0
2009-01-07,4.8328,4.8947,4.7951,4.8391,1006279,0
2009-01-08,4.8512,4.8577,4.8072,4.8577,720826,0
2009-01-09,4.8577,4.8577,4.7329,4.8072,548848,0
2009-01-12,4.7702,4.7702,4.7391,4.7516,559467,0
2009-01-13,4.7702,4.7951,4.6581,4.7516,463932,0
2009-01-14,4.6897,4.708,4.6332,4.6708,308965,0
2009-01-15,4.6523,4.7266,4.5583,4.7266,509947,0
2009-01-16,4.7827,4.8143,4.6832,4.8143,354894,0
2009-01-20,4.7951,4.7951,4.6832,4.6832,361383,0
2009-01-21,4.7206,4.7702,4.708,4.7329,353930,0
2009-01-22,4.6955,4.7579,4.6273,4.6832,895047,0
2009-01-23,4.6461,4.7516,4.6332,4.7329,507975,0
2009-01-26,4.6832,4.7458,4.6769,4.7144,565233,0
2009-01-27,4.8391,4.8391,4.6897,4.7702,559450,0
2009-01-28,4.7827,4.8143,4.7144,4.7895,614277,0
2009-01-29,4.7827,4.8072,4.7329,4.8015,411051,0
2009-01-30,4.8577,4.8577,4.7579,4.8072,678612,0
2009-02-02,4.7767,4.7827,4.702,4.7206,449834,0
2009-02-03,4.7458,4.7579,4.6955,4.7516,533486,0
2009-02-04,4.7579,4.7767,4.7329,4.7579,464751,0
2009-02-05,4.7702,4.7702,4.708,4.7391,434645,0
2009-02-06,4.7391,4.7579,4.7266,4.7266,813769,0
2009-02-09,4.7391,4.7458,4.6461,4.7458,533508,0
2009-02-10,4.7702,4.7702,4.6395,4.7206,681583,0
2009-02-11,4.708,4.7767,4.702,4.7767,306396,0
2009-02-12,4.7391,4.7458,4.702,4.7144,469082,0
2009-02-13,4.6832,4.702,4.6708,4.6832,282699,0
2009-02-17,4.6955,4.6955,4.5335,4.6087,548008,0
2009-02-18,4.6087,4.6087,4.4902,4.5463,476053,0
2009-02-19,4.5271,4.5583,4.2535,4.3157,1085583,0
2009-02-20,4.1975,4.2909,4.0787,4.2223,1079736,0
2009-02-23,4.1975,4.2099,3.9483,3.9918,1462598,0
2009-02-24,3.9109,4.1848,3.6618,4.1791,1776708,0
2009-02-25,4.1226,4.1791,4.0288,4.1604,706753,0
2009-02-26,4.166,4.2036,4.0668,4.1038,712117,0
2009-02-27,4.0668,4.1414,4.0169,4.0919,569172,0
2009-03-02,4.0606,4.0978,3.8608,4.0288,1133643,0
2009-03-03,3.9357,4.1167,3.8857,4.0978,1090692,0
2009-03-04,4.1038,4.1723,4.0476,4.1104,650101,0
2009-03-05,4.0978,4.1353,4.0106,4.0476,572733,0
2009-03-06,4.0234,4.0668,3.8923,4.0356,836328,0
2009-03-09,3.9297,3.998,3.7492,3.8741,909677,0
2009-03-10,3.8608,4.0041,3.8426,3.998,768114,0
2009-03-11,4.0041,4.1539,4.0041,4.1287,567241,0
2009-03-12,4.1539,4.2787,4.1167,4.1975,714800,0
2009-03-13,4.1975,4.2284,4.1353,4.1848,493162,0
2009-03-16,4.1791,4.2721,4.1604,4.2471,417655,0
2009-03-17,4.2164,4.3282,4.1975,4.2909,355741,0
2009-03-18,4.3093,4.4218,4.2471,4.2973,695521,0
2009-03-19,4.3654,4.4397,4.3035,4.3093,911524,0
2009-03-20,4.3157,4.4778,4.3157,4.403,651920,0
2009-03-23,4.4283,4.5091,4.3723,4.4533,750895,0
2009-03-24,4.4533,4.496,4.3903,4.403,479341,0
2009-03-25,4.4468,4.496,4.3842,4.4283,545195,0
2009-03-26,4.4091,4.5463,4.4091,4.5335,643126,0
2009-03-27,4.5091,4.5335,4.4533,4.5271,291355,0
2009-03-30,4.5091,4.5091,4.3903,4.4218,357893,0
2009-03-31,4.4715,4.4778,4.403,4.4468,376624,0
2009-04-01,4.403,4.5271,4.403,4.4591,452884,0
2009-04-02,4.496,4.708,4.4591,4.6461,1114811,0
2009-04-03,4.5463,4.6395,4.5463,4.5774,413912,0
2009-04-06,4.6395,4.6461,4.5583,4.6211,475199,0
2009-04-07,4.6022,4.6646,4.5834,4.6581,408124,0
2009-04-08,4.6273,4.6461,4.6144,4.6395,520675,0
2009-04-09,4.6581,4.7767,4.6087,4.6646,593431,0
2009-04-13,4.6646,4.7206,4.5708,4.6332,540667,0
2009-04-14,4.6395,4.6646,4.6087,4.6581,326286,0
2009-04-15,4.6769,4.6769,4.5708,4.6581,561309,0
2009-04-16,4.6897,4.6897,4.6395,4.6708,413511,0
2009-04-17,4.6832,4.7642,4.6461,4.7329,480185,0
2009-04-20,4.6646,4.7391,4.6523,4.6769,390842,0
2009-04-21,4.6769,4.7458,4.6461,4.7266,541129,0
2009-04-22,4.7391,4.7767,4.6955,4.6955,469214,0
2009-04-23,4.7329,4.7702,4.708,4.7642,380479,0
2009-04-24,4.7458,4.7827,4.7391,4.7579,437165,0
2009-04-27,4.7642,4.7767,4.7329,4.7579,330319,0
2009-04-28,4.7329,4.7702,4.702,4.7642,314495,0
2009-04-29,4.7642,4.7702,4.7391,4.7516,368313,0
2009-04-30,4.7642,4.8015,4.7642,4.7951,312288,0
2009-05-01,4.7827,4.8328,4.7767,4.8202,544966,0
2009-05-04,4.7951,4.8577,4.7951,4.8391,463698,0
2009-05-05,4.8143,4.8765,4.8072,4.8264,756144,0
2009-05-06,4.8698,4.8698,4.8143,4.8264,558599,0
2009-05-07,4.8512,4.8698,4.8264,4.8451,418836,0
2009-05-08,4.8636,4.8827,4.8512,4.8827,549465,0
2009-05-11,4.8698,4.8765,4.8451,4.8636,340106,0
2009-05-12,4.8577,4.8765,4.8451,4.8636,462222,0
2009-05-13,4.8451,4.8451,4.7579,4.8328,932227,0
2009-05-14,4.8015,4.8143,4.6955,4.7827,762296,0
2009-05-15,4.8072,4.8143,4.7895,4.7895,366566,0
2009-05-18,4.8072,4.9323,4.8015,4.8765,735508,0
2009-05-19,4.8947,4.914,4.8827,4.9012,547775,0
2009-05-20,4.8328,5.0258,4.8264,5.0004,710968,0
2009-05-21,4.9323,5.0756,4.8827,5.057,817099,0
2009-05-22,5.0443,5.1004,4.9946,5.0939,791066,0
2009-05-26,5.1253,5.2746,5.032,5.0756,1707353,0
2009-05-27,5.1625,5.1689,4.9323,4.9826,531671,0
2009-05-28,4.9323,5.2373,4.9323,5.1004,967431,0
2009-05-29,5.1818,5.1875,5.0756,5.1004,770128,0
2009-06-01,5.1129,5.1191,5.0882,5.1069,556755,0
2009-06-02,5.1129,5.1253,5.0882,5.1069,455416,0
2009-06-03,5.1129,5.1191,5.0631,5.1069,624930,0
2009-06-04,5.1317,5.1438,5.0506,5.0882,671931,0
2009-06-05,5.0939,5.1069,5.0071,5.0882,748727,0
2009-06-08,5.032,5.1382,5.032,5.0882,415876,0
2009-06-09,5.1069,5.1438,5.0691,5.0939,451965,0
2009-06-10,5.0882,5.1625,5.0631,5.0819,524268,0
2009-06-11,5.1129,5.2191,5.0882,5.1875,814002,0
2009-06-12,5.1438,5.1689,5.0939,5.1625,348857,0
2009-06-15,5.1191,5.1191,5.0258,5.0443,564784,0
2009-06-16,5.0756,5.1253,5.0443,5.1129,467953,0
2009-06-17,5.1689,5.1753,5.0882,5.1129,431311,0
2009-06-18,5.1129,5.1317,5.0691,5.1191,393227,0
2009-06-19,5.1191,5.1253,5.0691,5.1191,403763,0
2009-06-22,5.1069,5.1129,5.0383,5.0443,476335,0
2009-06-23,5.0443,5.0691,4.9386,5.0506,463100,0
2009-06-24,5.1129,5.1317,5.032,5.032,404145,0
2009-06-25,5.0756,5.1129,5.0383,5.0819,361013,0
2009-06-26,5.0882,5.1566,5.0882,5.1317,494158,0
2009-06-29,5.1317,5.1438,5.0882,5.1253,472235,0
2009-06-30,5.1501,5.1753,5.1004,5.1438,391924,0
2009-07-01,5.1438,5.1875,5.1438,5.1753,382202,0
2009-07-02,5.1253,5.2191,5.1253,5.2063,345369,0
2009-07-06,5.3373,5.3373,5.1438,5.1818,420083,0
2009-07-07,5.2001,5.2373,5.1689,5.2311,434165,0
2009-07-08,5.2063,5.2126,5.1501,5.1625,379919,0
2009-07-09,5.2063,5.2191,5.1438,5.2191,489637,0
2009-07-10,5.1875,5.1875,5.1129,5.1382,456089,0
2009-07-13,5.1936,5.2063,5.1253,5.1625,501894,0
2009-07-14,5.1625,5.1936,5.1253,5.1438,457506,0
2009-07-15,5.1625,5.2249,5.1382,5.1625,699514,0
2009-07-16,5.1936,5.2373,5.1875,5.2373,514005,0
2009-07-17,5.2438,5.2499,5.1625,5.1875,738311,0
2009-07-20,5.2191,5.2874,5.1501,5.2624,530142,0
2009-07-21,5.2499,5.2624,5.2063,5.2063,637991,0
2009-07-22,5.2499,5.2932,5.2001,5.2624,654263,0
2009-07-23,5.2874,5.3432,5.2746,5.3061,780071,0
2009-07-24,5.2746,5.3373,5.2746,5.3061,486244,0
2009-07-27,5.3123,5.3244,5.2811,5.2874,536736,0
2009-07-28,5.2499,5.3061,5.2499,5.2686,535713,0
2009-07-29,5.2874,5.3061,5.2686,5.2874,516330,0
2009-07-30,5.3061,5.3123,5.2874,5.3061,576479,0
2009-07-31,5.3061,5.3186,5.2811,5.2997,681156,0
2009-08-03,5.3123,5.3186,5.2438,5.2686,1171647,0
2009-08-04,5.2624,5.3683,5.2624,5.3621,746692,0
2009-08-05,5.3432,5.4056,5.3373,5.4056,673914,0
2009-08-06,5.4245,5.4304,5.2997,5.3123,622836,0
2009-08-07,5.3994,5.4179,5.3373,5.4179,729568,0
2009-08-10,5.412,5.4179,5.3555,5.412,431219,0
2009-08-11,5.3934,5.474,5.3804,5.4494,584711,0
2009-08-12,5.4429,5.5049,5.4179,5.4429,669351,0
2009-08-13,5.4556,5.5238,5.412,5.468,584163,0
2009-08-14,5.4612,5.468,5.4179,5.4612,658317,0
2009-08-17,5.3934,5.4304,5.3244,5.3496,594167,0
2009-08-18,5.3748,5.4304,5.3621,5.4304,668630,0
2009-08-19,5.3994,5.4056,5.3373,5.3555,826586,0
2009-08-20,5.3869,5.412,5.3555,5.3683,635359,0
2009-08-21,5.3804,5.412,5.3555,5.3934,716923,0
2009-08-24,5.3496,5.474,5.3309,5.4056,572622,0
2009-08-25,5.4245,5.468,5.3934,5.4429,425660,0
2009-08-26,5.4365,5.4989,5.4304,5.468,449553,0
2009-08-27,5.4806,5.4866,5.4365,5.4806,474979,0
2009-08-28,5.468,5.4866,5.4365,5.4612,517325,0
2009-08-31,5.4866,5.4989,5.4429,5.474,361301,0
2009-09-01,5.474,5.4929,5.4245,5.4304,530945,0
2009-09-02,5.4304,5.468,5.3994,5.4429,482087,0
2009-09-03,5.4556,5.4866,5.4429,5.468,353742,0
2009-09-04,5.474,5.5049,5.4612,5.5049,536423,0
2009-09-08,5.5363,5.5551,5.4612,5.53,687657,0
2009-09-09,5.5363,5.5613,5.5238,5.5427,450089,0
2009-09-10,5.5363,5.5551,5.4929,5.5551,644085,0
2009-09-11,5.5427,5.5551,5.53,5.5427,456539,0
2009-09-14,5.5427,5.6236,5.5181,5.586,583389,0
2009-09-15,5.6047,5.6047,5.5427,5.5986,556980,0
2009-09-16,5.6047,5.6175,5.5427,5.5551,737066,0
2009-09-17,5.5487,5.5799,5.5181,5.53,583154,0
2009-09-18,5.5238,5.5799,5.5181,5.5427,461279,0
2009-09-21,5.5427,5.5551,5.5181,5.5363,553793,0
2009-09-22,5.5363,5.5487,5.5181,5.53,614733,0
2009-09-23,5.5427,5.5613,5.5363,5.5427,536823,0
2009-09-24,5.5551,5.5551,5.4866,5.5049,499685,0
2009-09-25,5.4929,5.5427,5.4806,5.4866,508906,0
2009-09-28,5.53,5.5487,5.5114,5.53,453938,0
2009-09-29,5.5679,5.5734,5.4866,5.5363,381299,0
2009-09-30,5.8478,5.8478,5.4866,5.5613,583229,0
2009-10-01,5.5427,5.5799,5.5427,5.5613,567669,0
2009-10-02,5.5926,5.5926,5.5238,5.5551,488520,0
2009-10-05,5.5551,5.5679,5.5427,5.5613,548580,0
2009-10-06,5.5427,5.5613,5.53,5.5613,746843,0
2009-10-07,5.5613,5.5926,5.5551,5.5926,436578,0
2009-10-08,5.5926,5.6736,5.5679,5.6673,1058764,0
2009-10-09,5.6609,5.7664,5.6293,5.7294,711428,0
2009-10-12,5.586,5.8352,5.5734,5.7731,462545,0
2009-10-13,5.8102,5.823,5.7483,5.7793,646438,0
2009-10-14,5.823,5.8352,5.7294,5.7606,556837,0
2009-10-15,5.7294,5.7544,5.6736,5.7175,654627,0
2009-10-16,5.7544,5.823,5.7105,5.7793,491723,0
2009-10-19,5.8042,5.9478,5.7853,5.8912,888338,0
2009-10-20,5.7418,5.8912,5.7418,5.8853,576428,0
2009-10-21,5.854,5.9414,5.8416,5.8789,603004,0
2009-10-22,5.9165,5.9478,5.8478,5.8912,683263,0
2009-10-23,5.9345,5.9345,5.8289,5.8853,417407,0
2009-10-26,5.9284,5.9786,5.8727,5.8853,669879,0
2009-10-27,5.9226,5.9414,5.8168,5.823,756875,0
2009-10-28,5.7978,5.8102,5.2624,5.3244,2700186,0
2009-10-29,5.3621,5.4989,5.3621,5.4806,1314818,0
2009-10-30,5.6542,5.6542,5.3496,5.3621,831557,0
2009-11-02,5.4179,5.6047,5.4056,5.5551,820841,0
2009-11-03,5.5427,5.6488,5.5181,5.5926,506940,0
2009-11-04,5.6236,5.686,5.5986,5.6423,621520,0
2009-11-05,5.7105,5.7175,5.6542,5.6922,492102,0
2009-11-06,5.7294,5.8289,5.6981,5.7853,764011,0
2009-11-09,5.8912,5.8912,5.7544,5.8289,713741,0
2009-11-10,5.8289,5.854,5.7606,5.7978,768096,0
2009-11-11,5.8478,5.8598,5.7853,5.792,678900,0
2009-11-12,5.8289,5.8478,5.7418,5.7483,470120,0
2009-11-13,5.7731,5.823,5.6981,5.7853,499326,0
2009-11-16,5.8289,5.8789,5.823,5.8478,538811,0
2009-11-17,5.8727,5.8789,5.8478,5.8478,684870,0
2009-11-18,5.904,5.9165,5.7853,5.8042,1011299,0
2009-11-19,5.8289,5.8416,5.7418,5.8042,702884,0
2009-11-20,5.8289,5.8976,5.823,5.8912,569193,0
2009-11-23,5.9226,5.985,5.8598,5.9345,724883,0
2009-11-24,5.8853,5.9661,5.8727,5.9478,602835,0
2009-11-25,5.9727,6.0095,5.9345,6.0036,530060,0
2009-11-27,5.8598,5.9537,5.8102,5.8912,344721,0
2009-11-30,6.0719,6.0719,5.7664,5.8598,891513,0
2009-12-01,5.8789,5.9414,5.8789,5.9414,540600,0
2009-12-02,5.985,5.997,5.9345,5.997,599177,0
2009-12-03,5.9661,5.997,5.8042,5.8416,977107,0
2009-12-04,5.8976,5.9284,5.6981,5.7664,606917,0
2009-12-07,5.9165,5.9478,5.7105,5.7544,686124,0
2009-12-08,5.7231,5.8042,5.7105,5.7231,435889,0
2009-12-09,5.7978,5.8478,5.7544,5.7978,846004,0
2009-12-10,5.8478,5.8727,5.7483,5.8102,659449,0
2009-12-11,5.8289,5.8478,5.7606,5.7853,443562,0
2009-12-14,5.8727,5.8727,5.792,5.8168,486513,0
2009-12-15,5.823,5.8478,5.7418,5.7418,394791,0
2009-12-16,5.8598,5.904,5.6363,5.6542,849086,0
2009-12-17,5.6736,5.6922,5.3804,5.4989,1633425,0
2009-12-18,5.5613,5.5613,5.412,5.5049,1035469,0
2009-12-21,5.5114,5.5926,5.5114,5.5551,454543,0
2009-12-22,5.5926,5.6113,5.5238,5.5427,512028,0
2009-12-23,5.5613,5.6423,5.5427,5.6423,472069,0
2009-12-24,5.6609,5.6609,5.5363,5.5613,648264,0
2009-12-28,5.5926,5.6488,5.5679,5.6488,519457,0
2009-12-29,5.6736,5.686,5.5986,5.6236,389799,0
2009-12-30,5.6175,5.6794,5.5926,5.6236,351283,0
2009-12-31,5.6736,5.7105,5.6542,5.686,337136,0
2010-01-04,5.7294,5.7606,5.6423,5.6794,564162,0
2010-01-05,5.7731,5.8168,5.7231,5.7978,642818,0
2010-01-06,5.8478,5.8598,5.7483,5.8042,507368,0
2010-01-07,5.823,5.8352,5.7664,5.8168,388777,0
2010-01-08,5.8352,5.8789,5.8042,5.8666,695518,0
2010-01-11,5.8853,5.9165,5.8666,5.9099,363830,0
2010-01-12,5.9727,5.9727,5.8042,5.8102,576332,0
2010-01-13,5.8853,5.8853,5.8102,5.8352,425247,0
2010-01-14,5.8478,5.8727,5.8352,5.8727,463042,0
2010-01-15,5.8853,5.8912,5.7175,5.7731,771968,0
2010-01-19,5.8289,5.854,5.6922,5.7853,760452,0
2010-01-20,5.7664,5.7853,5.7105,5.7853,669205,0
2010-01-21,5.7544,5.7793,5.7175,5.7355,438326,0
2010-01-22,5.7294,5.7544,5.6488,5.6794,485633,0
2010-01-25,5.6609,5.6981,5.6293,5.6542,600405,0
2010-01-26,5.6794,5.7731,5.6673,5.7606,617475,0
2010-01-27,5.7606,5.7606,5.6673,5.7105,458966,0
2010-01-28,5.7483,5.7483,5.686,5.6922,341426,0
2010-01-29,5.7793,5.7793,5.6363,5.6794,490273,0
2010-02-01,5.6794,5.7231,5.6363,5.6922,462214,0
2010-02-02,5.6922,5.7793,5.6922,5.7793,408393,0
2010-02-03,5.7731,5.8352,5.7231,5.8352,393777,0
2010-02-04,5.8102,5.8289,5.6363,5.6363,604633,0
2010-02-05,5.5799,5.6236,5.412,5.5986,1567880,0
2010-02-08,5.5551,5.6922,5.5238,5.5363,511290,0
2010-02-09,5.5487,5.5986,5.474,5.5926,652653,0
2010-02-10,5.6794,5.6794,5.5427,5.6113,490176,0
2010-02-11,5.5986,5.6542,5.5551,5.5613,466056,0
2010-02-12,5.5427,5.6293,5.4866,5.6293,468418,0
2010-02-16,5.6736,5.6981,5.6236,5.6922,646729,0
2010-02-17,5.7418,5.7544,5.686,5.7294,364653,0
2010-02-18,5.7355,5.8289,5.7231,5.7978,561015,0
2010-02-19,5.8042,5.8478,5.7664,5.823,475651,0
2010-02-22,5.854,5.8789,5.8289,5.8352,629535,0
2010-02-23,5.8352,5.8789,5.792,5.8598,738407,0
2010-02-24,5.8789,5.8789,5.8352,5.854,295420,0
2010-02-25,5.854,5.8789,5.823,5.8666,538216,0
2010-02-26,5.904,5.904,5.8352,5.8789,375690,0
2010-03-01,5.904,5.9226,5.8976,5.9226,495503,0
2010-03-02,5.9226,5.9537,5.8666,5.8853,505884,0
2010-03-03,5.8789,5.9165,5.8168,5.823,745088,0
2010-03-04,5.8042,5.8853,5.7853,5.8102,494216,0
2010-03-05,5.8289,5.8478,5.792,5.8478,470580,0
2010-03-08,5.8478,5.8912,5.8478,5.8853,328426,0
2010-03-09,5.8853,5.9414,5.8789,5.9345,541990,0
2010-03-10,5.9478,5.9727,5.9099,5.9478,446096,0
2010-03-11,5.9537,5.9596,5.8352,5.9478,368721,0
2010-03-12,5.9537,5.985,5.9414,5.985,351353,0
2010-03-15,5.9537,5.9727,5.9226,5.9661,355086,0
2010-03-16,5.9537,5.985,5.9345,5.9596,505561,0
2010-03-17,5.9596,5.985,5.9537,5.9786,439615,0
2010-03-18,5.9786,5.985,5.9478,5.9786,424849,0
2010-03-19,5.985,5.985,5.9596,5.985,421367,0
2010-03-22,5.9786,5.985,5.9596,5.985,420838,0
2010-03-23,5.9786,6.0036,5.9727,6.0036,470508,0
2010-03-24,5.997,6.0095,5.9786,5.997,399497,0
2010-03-25,6.0036,6.0095,5.997,6.0095,512790,0
2010-03-26,6.0036,6.0095,5.9906,6.0095,356859,0
2010-03-29,5.997,5.997,5.9345,5.9661,452176,0
2010-03-30,5.9596,5.9661,5.9226,5.9661,332363,0
2010-03-31,5.9786,6.0095,5.9596,6.0036,398848,0
2010-04-01,5.997,6.0406,5.9906,6.0288,816113,0
2010-04-05,6.0406,6.0406,6.0036,6.0406,511192,0
2010-04-06,6.0095,6.0469,6.0095,6.0345,570906,0
2010-04-07,6.0597,6.0783,6.0345,6.0719,493735,0
2010-04-08,6.0656,6.0719,5.997,6.0597,643178,0
2010-04-09,6.0597,6.1095,6.0345,6.1095,346526,0
2010-04-12,6.097,6.1157,6.0534,6.0903,463966,0
2010-04-13,6.097,6.1466,6.0597,6.0597,641469,0
2010-04-14,6.0719,6.1157,6.0597,6.1157,410543,0
2010-04-15,6.0847,6.1214,6.0719,6.1214,266507,0
2010-04-16,6.1095,6.1214,6.0656,6.1214,324885,0
2010-04-19,6.178,6.1964,6.097,6.1595,425747,0
2010-04-20,6.1964,6.2093,6.1408,6.2093,419032,0
2010-04-21,6.1964,6.1964,6.1408,6.1408,359281,0
2010-04-22,6.1527,6.178,6.1408,6.1714,304390,0
2010-04-23,6.1932,6.1995,6.1558,6.1811,336023,0
2010-04-26,6.2028,6.2152,6.1843,6.2093,388356,0
2010-04-27,6.1964,6.2093,6.0534,6.0534,688254,0
2010-04-28,6.1157,6.1214,6.0406,6.0406,505405,0
2010-04-29,6.022,6.0903,6.022,6.0719,450478,0
2010-04-30,6.1095,6.1527,6.0903,6.1466,467323,0
2010-05-03,6.1527,6.1964,6.0597,6.1964,319288,0
2010-05-04,6.1595,6.1595,6.0847,6.0847,363750,0
2010-05-05,6.0095,6.0656,5.9226,5.9414,702062,0
2010-05-06,5.854,5.9661,2.9894,5.6363,3496728,0
2010-05-07,5.5926,5.6236,5.3555,5.468,1418218,0
2010-05-10,5.8352,5.8352,5.5679,5.6488,948217,0
2010-05-11,5.6488,5.8352,5.6047,5.823,714372,0
2010-05-12,5.792,5.9226,5.792,5.8912,548448,0
2010-05-13,5.9284,5.9284,5.8168,5.854,687696,0
2010-05-14,5.8478,5.8666,5.7294,5.8416,898208,0
2010-05-17,5.823,5.8976,5.7045,5.8289,971633,0
2010-05-18,5.8352,5.8352,5.7045,5.7231,532764,0
2010-05-19,5.6736,5.7105,5.5487,5.6609,748880,0
2010-05-20,5.5799,5.6542,5.474,5.5926,1278166,0
2010-05-21,5.4429,5.6363,5.4429,5.5613,735060,0
2010-05-24,5.5363,5.6542,5.5114,5.5427,828931,0
2010-05-25,5.4245,5.5613,5.3994,5.5427,848316,0
2010-05-26,5.5679,5.6673,5.5427,5.5613,679921,0
2010-05-27,5.6113,5.6236,5.5487,5.5613,1222089,0
2010-05-28,5.6113,5.6236,5.5799,5.6175,442223,0
2010-06-01,5.6175,5.6542,5.5926,5.6113,403240,0
2010-06-02,5.6736,5.6736,5.5799,5.586,698784,0
2010-06-03,5.5926,5.6236,5.5613,5.5926,375960,0
2010-06-04,5.5427,5.6236,5.5238,5.5363,522612,0
2010-06-07,5.5734,5.5734,5.4929,5.5679,542394,0
2010-06-08,5.53,5.5487,5.4929,5.5049,469667,0
2010-06-09,5.5238,5.5613,5.5181,5.5238,293746,0
2010-06-10,5.5427,5.5613,5.5181,5.5427,755787,0
2010-06-11,5.5363,5.6236,5.5363,5.6113,674538,0
2010-06-14,5.6175,5.6488,5.5734,5.5986,1581635,0
2010-06-15,5.6047,5.6981,5.6047,5.6922,645445,0
2010-06-16,5.6922,5.8416,5.686,5.7978,792548,0
2010-06-17,5.8102,5.8289,5.7294,5.7978,327796,0
2010-06-18,5.792,5.8352,5.7793,5.8042,368472,0
2010-06-21,5.8666,5.985,5.7793,5.8042,572858,0
2010-06-22,5.823,5.8727,5.7853,5.8352,442621,0
2010-06-23,5.8598,5.8598,5.8102,5.8416,347049,0
2010-06-24,5.8352,5.854,5.7731,5.7731,562146,0
2010-06-25,5.8416,5.9165,5.7793,5.9099,362931,0
2010-06-28,5.9099,5.9099,5.8416,5.8478,372767,0
2010-06-29,5.8352,5.8416,5.7544,5.7853,579586,0
2010-06-30,5.8273,5.8335,5.7518,5.7641,464481,0
2010-07-01,5.7731,5.7978,5.7175,5.7664,599874,0
2010-07-02,5.7544,5.7731,5.6981,5.7045,516380,0
2010-07-06,5.7355,5.792,5.7355,5.792,422565,0
2010-07-07,5.7853,5.8853,5.7853,5.8789,544273,0
2010-07-08,5.7978,5.8853,5.7978,5.8853,526055,0
2010-07-09,5.8416,5.8789,5.8416,5.854,581862,0
2010-07-12,5.854,5.904,5.8478,5.904,719257,0
2010-07-13,5.9226,5.985,5.9099,5.9661,294850,0
2010-07-14,5.9345,5.9345,5.8666,5.8912,360366,0
2010-07-15,5.8912,5.9284,5.8789,5.9284,248737,0
2010-07-16,5.9345,5.9345,5.8789,5.9165,322655,0
2010-07-19,5.9284,5.9284,5.8912,5.9284,308997,0
2010-07-20,5.904,5.9284,5.8666,5.9226,346334,0
2010-07-21,5.9099,5.9226,5.8666,5.8912,526811,0
2010-07-22,5.8912,5.9537,5.8912,5.9226,694600,0
2010-07-23,5.9165,5.985,5.9099,5.985,313796,0
2010-07-26,5.985,6.022,5.9727,6.022,338607,0
2010-07-27,6.097,6.097,6.0095,6.0656,596874,0
2010-07-28,6.0288,6.097,6.0288,6.097,544344,0
2010-07-29,6.1279,6.1279,6.0656,6.1157,396769,0
2010-07-30,6.1157,6.1345,6.0847,6.1279,440384,0
2010-08-02,6.1408,6.1652,6.1279,6.1527,385730,0
2010-08-03,6.2273,6.2273,6.097,6.1031,425043,0
2010-08-04,6.1157,6.1652,6.0345,6.0469,617732,0
2010-08-05,6.0597,6.1214,6.0469,6.1095,425405,0
2010-08-06,6.1095,6.1595,6.097,6.1345,427444,0
2010-08-09,6.1466,6.2152,6.1095,6.2028,497784,0
2010-08-10,6.1899,6.3584,6.1527,6.3208,500539,0
2010-08-11,6.2962,6.2962,6.1595,6.178,562580,0
2010-08-12,6.1527,6.2652,6.1527,6.2273,431485,0
2010-08-13,6.2525,6.2525,6.1964,6.2152,378154,0
2010-08-16,6.2093,6.3024,6.2093,6.2901,455126,0
2010-08-17,6.2774,6.3024,6.2525,6.2901,424404,0
2010-08-18,6.2715,6.39,6.2715,6.3271,616607,0
2010-08-19,6.3271,6.352,6.2715,6.2715,537990,0
2010-08-20,6.3024,6.3085,6.1714,6.2715,447078,0
2010-08-23,6.6012,6.6012,6.4893,6.5392,404191,0
2010-08-24,6.5018,6.6265,6.483,6.5825,482047,0
2010-08-25,6.5454,6.5764,6.4396,6.564,644897,0
2010-08-26,6.5705,6.6012,6.4956,6.5079,421759,0
2010-08-27,6.5392,6.5889,6.4956,6.5889,435680,0
2010-08-30,6.564,6.5764,6.5139,6.5705,544460,0
2010-08-31,6.5971,6.6031,6.5216,6.5718,490160,0
2010-09-01,6.5889,6.6637,6.5571,6.5705,576336,0
2010-09-02,6.6012,6.6637,6.5571,6.6446,535347,0
2010-09-03,6.6826,6.7074,6.6446,6.6512,478887,0
2010-09-07,6.6265,6.6946,6.6012,6.6576,342162,0
2010-09-08,6.5705,6.6761,6.564,6.6512,389792,0
2010-09-09,6.6637,6.6946,6.6324,6.6946,309007,0
2010-09-10,6.6761,6.7384,6.6694,6.7133,342141,0
2010-09-13,6.8006,6.8006,6.6576,6.6576,604170,0
2010-09-14,6.6512,6.7133,6.6012,6.6826,379579,0
2010-09-15,6.6637,6.7449,6.6265,6.6446,462774,0
2010-09-16,6.6637,6.7133,6.6576,6.6946,555943,0
2010-09-17,6.7257,6.7257,6.6012,6.6012,627002,0
2010-09-20,6.6637,6.7322,6.6388,6.701,377175,0
2010-09-21,6.7449,6.8069,6.6201,6.6946,458492,0
2010-09-22,6.6446,6.7257,6.6388,6.6694,409660,0
2010-09-23,6.6637,6.7257,6.6512,6.7257,373946,0
2010-09-24,6.7322,6.7635,6.6946,6.7449,446872,0
2010-09-27,6.7449,6.8069,6.7384,6.7943,815667,0
2010-09-28,6.8069,6.8069,6.7384,6.7943,375689,0
2010-09-29,6.8006,6.8192,6.7322,6.7635,452440,0
2010-09-30,6.8272,6.8394,6.7141,6.7141,598408,0
2010-10-01,6.7257,6.7635,6.6388,6.7133,661626,0
2010-10-04,6.5517,6.6512,6.5326,6.564,1016562,0
2010-10-05,6.5517,6.6077,6.5079,6.5392,800420,0
2010-10-06,6.5392,6.5889,6.5139,6.5889,478281,0
2010-10-07,6.6012,6.6201,6.5517,6.6201,420275,0
2010-10-08,6.6136,6.6576,6.6012,6.6388,324827,0
2010-10-11,6.6136,6.7074,6.6077,6.6512,540168,0
2010-10-12,6.6446,6.6946,6.6201,6.6761,442291,0
2010-10-13,6.6077,6.6946,6.6077,6.6826,456293,0
2010-10-14,6.6324,6.6886,6.6077,6.6388,607352,0
2010-10-15,6.6512,6.6576,6.5889,6.6512,345984,0
2010-10-18,6.6637,6.6694,6.6012,6.6136,398715,0
2010-10-19,6.6012,6.6012,6.5079,6.5326,488870,0
2010-10-20,6.5139,6.5764,6.4766,6.5764,426429,0
2010-10-21,6.5571,6.6136,6.5326,6.5952,718092,0
2010-10-22,6.5952,6.6077,6.5326,6.5764,458135,0
2010-10-25,6.5952,6.6576,6.5705,6.6324,580854,0
2010-10-26,6.6012,6.6761,6.6012,6.6637,475513,0
2010-10-27,6.6512,6.6761,6.6077,6.6324,337910,0
2010-10-28,6.6324,6.6512,6.6136,6.6512,309696,0
2010-10-29,6.6632,6.6691,6.6247,6.6567,272725,0
2010-11-01,6.6512,6.7257,6.6265,6.6388,296888,0
2010-11-02,6.6637,6.6761,6.6012,6.6324,457838,0
2010-11-03,6.6761,6.6761,6.6324,6.6388,470857,0
2010-11-04,6.6886,6.8128,6.6201,6.6512,600922,0
2010-11-05,6.6446,6.6946,6.6136,6.6761,387689,0
2010-11-08,6.6694,6.7506,6.6637,6.7506,485925,0
2010-11-09,6.7257,6.7569,6.6388,6.6446,501127,0
2010-11-10,6.6012,6.6761,6.6012,6.6694,579923,0
2010-11-11,6.6637,6.6694,6.5268,6.5517,674348,0
2010-11-12,6.5454,6.5705,6.5268,6.5517,523660,0
2010-11-15,6.5952,6.5952,6.4149,6.4585,731771,0
2010-11-16,6.402,6.4081,6.1964,6.3771,1169964,0
2010-11-17,6.3956,6.5825,6.3398,6.564,471923,0
2010-11-18,6.6886,6.6886,6.4766,6.564,524807,0
2010-11-19,6.5018,6.6012,6.4956,6.564,444023,0
2010-11-22,6.5268,6.5825,6.5079,6.5207,363357,0
2010-11-23,6.3645,6.5825,6.3584,6.5825,528605,0
2010-11-24,6.6265,6.6265,6.5454,6.5571,610613,0
2010-11-26,6.5268,6.5517,6.4893,6.5454,96773,0
2010-11-29,6.5079,6.5454,6.4456,6.5326,539353,0
2010-11-30,6.5276,6.5466,6.477,6.5335,460325,0
2010-12-01,6.6265,6.6324,6.5517,6.6077,386087,0
2010-12-02,6.6012,6.701,6.6012,6.6637,454485,0
2010-12-03,6.6576,6.7257,6.6446,6.6761,318158,0
2010-12-06,6.7074,6.7133,6.6576,6.6761,355310,0
2010-12-07,6.7449,6.7506,6.6512,6.6512,400301,0
2010-12-08,6.7133,6.8192,6.6077,6.7384,534953,0
2010-12-09,6.7322,6.7384,6.6446,6.7074,329612,0
2010-12-10,6.7257,6.7322,6.6324,6.6886,259056,0
2010-12-13,6.6946,6.7074,6.6324,6.6694,554422,0
2010-12-14,6.4645,6.4645,6.2962,6.3645,837315,0
2010-12-15,6.2588,6.3584,6.178,6.2901,969863,0
2010-12-16,6.2573,6.364,6.2079,6.2887,434876,0
2010-12-17,6.2774,6.3584,6.1843,6.1843,474064,0
2010-12-20,6.2152,6.2715,6.1843,6.2273,825861,0
2010-12-21,6.2273,6.3338,6.2152,6.3085,492625,0
2010-12-22,6.39,6.4081,6.3271,6.402,566605,0
2010-12-23,6.39,6.4893,6.352,6.4081,507884,0
2010-12-27,6.4518,6.4585,6.3271,6.3398,406174,0
2010-12-28,6.352,6.5392,6.3398,6.4706,943167,0
2010-12-29,6.4788,6.5678,6.4284,6.5298,356059,0
2010-12-30,6.498,6.5298,6.4536,6.4856,356878,0
2010-12-31,6.5817,6.6655,6.5054,6.6655,628865,0
2011-01-03,6.6694,6.9062,6.5454,6.7506,1564529,0
2011-01-04,6.7758,6.7758,6.6694,6.7384,680482,0
2011-01-05,6.6826,6.7506,6.6201,6.6265,690090,0
2011-01-06,6.6136,6.6388,6.5517,6.5571,531892,0
2011-01-07,6.5705,6.6324,6.564,6.6077,384209,0
2011-01-10,6.6576,6.7133,6.483,6.5952,626191,0
2011-01-11,6.5764,6.6265,6.5079,6.5571,423974,0
2011-01-12,6.5392,6.6324,6.5392,6.5825,470659,0
2011-01-13,6.5571,6.5889,6.5139,6.564,469788,0
2011-01-14,6.5139,6.5268,6.4645,6.483,581919,0
2011-01-18,6.4456,6.4766,6.352,6.371,794765,0
2011-01-19,6.352,6.4396,6.3338,6.4149,751127,0
2011-01-20,6.3584,6.4645,6.3456,6.39,548613,0
2011-01-21,6.39,6.4893,6.39,6.4893,303593,0
2011-01-24,6.4518,6.5018,6.4149,6.4332,458542,0
2011-01-25,6.4081,6.4956,6.3956,6.4706,502399,0
2011-01-26,6.4585,6.4956,6.4585,6.4766,416252,0
2011-01-27,6.4956,6.5268,6.4269,6.4893,405529,0
2011-01-28,6.4893,6.6324,6.4706,6.5764,707472,0
2011-01-31,6.5959,6.6514,6.5611,6.6306,572704,0
2011-02-01,6.6265,6.6694,6.4269,6.4396,1056671,0
2011-02-02,6.4081,6.5705,6.4081,6.5392,539728,0
2011-02-03,6.6265,6.6265,6.5392,6.5764,442495,0
2011-02-04,6.564,6.5764,6.4332,6.5139,529312,0
2011-02-07,6.5326,6.6012,6.5139,6.5825,450004,0
2011-02-08,6.5889,6.5952,6.5079,6.5571,668220,0
2011-02-09,6.5079,6.5207,6.4456,6.4956,477389,0
2011-02-10,6.4577,6.4952,6.4264,6.4639,468118,0
2011-02-11,6.5139,6.5454,6.483,6.5079,236754,0
2011-02-14,6.5326,6.5326,6.483,6.4956,359130,0
2011-02-15,6.4956,6.5207,6.4645,6.4706,514201,0
2011-02-16,6.4956,6.5705,6.483,6.5139,520605,0
2011-02-18,6.5454,6.564,6.5268,6.5517,323635,0
2011-02-22,6.5517,6.5571,6.4585,6.4585,556510,0
2011-02-23,6.4456,6.5454,6.4456,6.5207,535322,0
2011-02-24,6.483,6.5207,6.4456,6.4456,331687,0
2011-02-25,6.4702,6.5204,6.4264,6.5015,365744,0
2011-02-28,6.5678,6.5678,6.4788,6.498,376184,0
2011-03-01,6.501,6.5569,6.4693,6.5071,348808,0
2011-03-02,6.526,6.5319,6.4884,6.4884,243466,0
2011-03-03,6.5071,6.5385,6.4947,6.5071,271442,0
2011-03-04,6.5323,6.5704,6.5015,6.5323,369149,0
2011-03-07,6.5517,6.6077,6.5079,6.5207,474044,0
2011-03-08,6.5391,6.6202,6.5074,6.5452,369673,0
2011-03-09,6.5516,6.6202,6.5391,6.6077,327449,0
2011-03-10,6.5569,6.6325,6.5385,6.5448,381603,0
2011-03-11,6.5204,6.6012,6.4639,6.5952,348896,0
2011-03-14,6.5323,6.5952,6.5074,6.5889,381868,0
2011-03-15,6.445,6.5825,6.445,6.5391,500557,0
2011-03-16,6.4952,6.557,6.4199,6.4199,318376,0
2011-03-17,6.4856,6.4856,6.3966,6.403,413402,0
2011-03-18,6.4143,6.4827,6.3262,6.4577,694720,0
2011-03-21,6.5516,6.5763,6.489,6.5516,358164,0
2011-03-22,6.5323,6.557,6.4827,6.489,225417,0
2011-03-23,6.4639,6.5516,6.4639,6.5323,354403,0
2011-03-24,6.5639,6.5763,6.5323,6.5704,243042,0
2011-03-25,6.5636,6.6136,6.5385,6.601,257171,0
2011-03-28,6.6012,6.6202,6.5391,6.5704,423343,0
2011-03-29,6.5704,6.6267,6.5452,6.6267,254699,0
2011-03-30,6.5952,6.658,6.5639,6.658,407339,0
2011-03-31,6.6237,6.6589,6.5542,6.5542,425909,0
2011-04-01,6.5823,6.658,6.4884,6.6325,264520,0
2011-04-04,6.5636,6.6266,6.5569,6.5951,292537,0
2011-04-05,6.578,6.6282,6.578,6.6095,327955,0
2011-04-06,6.6136,6.658,6.5701,6.601,394880,0
2011-04-07,6.6095,6.6536,6.5843,6.6282,449479,0
2011-04-08,6.6266,6.658,6.6136,6.639,251344,0
2011-04-11,6.6136,6.6765,6.6136,6.6449,357371,0
2011-04-12,6.6282,6.6854,6.6221,6.6599,273619,0
2011-04-13,6.6201,6.7141,6.6201,6.6449,326460,0
2011-04-14,6.6325,6.7017,6.6325,6.6513,275492,0
2011-04-15,6.664,6.708,6.6449,6.6831,275921,0
2011-04-18,6.664,6.664,6.601,6.664,363198,0
2011-04-19,6.6765,6.6765,6.5636,6.658,760436,0
2011-04-20,6.658,6.7017,6.5636,6.5761,758808,0
2011-04-21,6.6201,6.7017,6.5823,6.6953,333346,0
2011-04-25,6.6892,6.758,6.6765,6.7516,321477,0
2011-04-26,6.7668,6.7797,6.7289,6.7797,332657,0
2011-04-27,6.7771,6.7771,6.6831,6.7644,280786,0
2011-04-28,6.7771,6.8331,6.7516,6.8331,318396,0
2011-04-29,6.8574,6.9344,6.8299,6.8713,364074,0
2011-05-02,6.9209,6.9209,6.8331,6.8645,431066,0
2011-05-03,6.8394,6.9535,6.808,6.853,546862,0
2011-05-04,6.9242,6.9436,6.8425,6.8742,355298,0
2011-05-05,6.8272,6.9032,6.8209,6.8458,391003,0
2011-05-06,6.8613,6.8994,6.8425,6.8557,251398,0
2011-05-09,6.8742,6.9371,6.8425,6.9312,437143,0
2011-05-10,6.9687,6.9687,6.8049,6.8677,710169,0
2011-05-11,6.8586,6.8964,6.8331,6.8903,411665,0
2011-05-12,6.9242,6.9498,6.9055,6.9312,484882,0
2011-05-13,6.9055,6.9242,6.8803,6.8994,335543,0
2011-05-16,6.8302,6.9498,6.817,6.8994,365458,0
2011-05-17,6.9055,6.9436,6.893,6.9312,414933,0
2011-05-18,6.9121,6.9181,6.893,6.9121,259986,0
2011-05-19,6.9121,6.9875,6.8677,6.9242,506959,0
2011-05-20,6.8903,6.9157,6.8779,6.8964,432799,0
2011-05-23,6.893,6.9055,6.849,6.8803,529253,0
2011-05-24,7.0254,7.0254,6.8867,6.9436,441482,0
2011-05-25,7.0505,7.0882,6.9312,7.0572,444089,0
2011-05-26,7.0572,7.0882,7.0187,7.0821,262314,0
2011-05-27,7.0866,8.1175,7.0296,7.0737,654008,0
2011-05-31,7.261,7.261,7.0477,7.1123,479297,0
2011-06-01,7.0821,7.1197,7.0572,7.0628,343602,0
2011-06-02,7.0505,7.1135,6.8677,6.8803,1075035,0
2011-06-03,6.808,6.8646,6.6938,6.7829,849121,0
2011-06-06,6.7323,6.8964,6.7323,6.7829,493875,0
2011-06-07,6.9185,6.9185,6.766,6.7978,476445,0
2011-06-08,6.8168,6.8743,6.766,6.8677,327132,0
2011-06-09,6.8677,6.9316,6.8107,6.9316,298537,0
2011-06-10,6.9285,6.9412,6.8018,6.8779,393137,0
2011-06-13,6.853,6.9032,6.7573,6.7765,418386,0
2011-06-14,6.8272,6.8964,6.808,6.8779,313344,0
2011-06-15,6.8394,6.8964,6.7891,6.8272,399792,0
2011-06-16,6.8556,6.8873,6.7464,6.7848,359144,0
2011-06-17,6.9093,6.9093,6.745,6.8331,521651,0
2011-06-20,6.8331,6.8779,6.8018,6.853,361396,0
2011-06-21,6.8964,6.8964,6.7891,6.808,361473,0
2011-06-22,6.8145,6.8841,6.8018,6.8841,259167,0
2011-06-23,6.8964,6.9412,6.8586,6.9412,289602,0
2011-06-24,6.9126,6.9822,6.9058,6.9504,232580,0
2011-06-27,6.9217,6.9727,6.9093,6.9412,393485,0
2011-06-28,7.0042,7.0042,6.9217,6.9535,253011,0
2011-06-29,6.9285,6.9663,6.8964,6.9412,183790,0
2011-06-30,6.9833,6.9902,6.9203,6.9621,289209,0
2011-07-01,6.9822,7.0137,6.9126,6.9758,314345,0
2011-07-05,6.9695,7.0137,6.944,6.9695,283771,0
2011-07-06,6.958,7.0153,6.958,6.9898,302083,0
2011-07-07,7.0302,7.0369,6.9601,6.9857,361141,0
2011-07-08,6.9601,7.0495,6.9601,7.0495,154392,0
2011-07-11,7.0201,7.0644,6.9951,7.0456,228810,0
2011-07-12,6.9984,7.0302,6.9601,6.9601,279285,0
2011-07-13,7.0013,7.0837,6.963,7.0518,332528,0
2011-07-14,7.0585,7.0837,7.0201,7.0714,208044,0
2011-07-15,7.0518,7.0902,7.0331,7.0391,218437,0
2011-07-18,7.0391,7.0644,6.9316,6.9378,283435,0
2011-07-19,7.0409,7.0473,6.9256,6.9446,283804,0
2011-07-20,6.9378,7.0077,6.9316,6.9884,179138,0
2011-07-21,7.0266,7.1155,6.957,7.0714,253668,0
2011-07-22,7.1132,7.1258,7.056,7.1132,285254,0
2011-07-25,7.0585,7.1093,7.0331,7.0585,405627,0
2011-07-26,7.0409,7.086,6.9768,7.0153,354662,0
2011-07-27,6.9695,7.0077,6.8869,6.8869,432043,0
2011-07-28,6.8615,7.0345,6.8615,6.9707,300690,0
2011-07-29,6.9247,6.9704,6.8281,6.8734,355736,0
2011-08-01,6.963,7.0201,6.9316,7.0077,377184,0
2011-08-02,7.0221,7.1443,6.99,7.0929,461550,0
2011-08-03,7.0902,7.1347,6.9247,7.1347,518606,0
2011-08-04,7.1052,7.15,6.9768,6.9962,496181,0
2011-08-05,6.9347,6.9984,6.6474,6.7879,794221,0
2011-08-08,6.6668,6.7177,6.4498,6.456,867576,0
2011-08-09,6.4688,6.7177,6.456,6.6155,564339,0
2011-08-10,6.6093,6.9731,6.501,6.6729,618459,0
2011-08-11,6.6412,6.9216,6.6093,6.9155,325400,0
2011-08-12,6.8321,6.9471,6.8134,6.9155,328830,0
2011-08-15,6.8706,6.9601,6.8451,6.8775,423363,0
2011-08-16,6.8321,6.9792,6.8321,6.9284,432647,0
2011-08-17,6.9857,7.0618,6.9536,7.0618,247051,0
2011-08-18,6.9471,6.9667,6.8006,6.8836,349880,0
2011-08-19,6.8451,6.9536,6.8199,6.8386,234272,0
2011-08-22,6.9536,6.9536,6.807,6.8199,260548,0
2011-08-23,6.8321,6.9667,6.8263,6.8899,268178,0
2011-08-24,6.8451,6.9216,6.8321,6.8961,302265,0
2011-08-25,6.9155,6.9731,6.8134,6.8775,295122,0
2011-08-26,6.8235,7.0025,6.8235,6.9641,283035,0
2011-08-29,6.9857,7.0814,6.9412,7.0688,248298,0
2011-08-30,7.0432,7.3303,6.9984,7.2282,505908,0
2011-08-31,7.2068,7.2624,7.1511,7.2068,454538,0
2011-09-01,7.1962,7.2409,7.0877,7.1258,351384,0
2011-09-02,7.0407,7.0756,6.922,6.922,575937,0
2011-09-06,6.7655,6.8748,6.7338,6.8042,813157,0
2011-09-07,6.8292,6.8804,6.7903,6.8292,551323,0
2011-09-08,6.8228,6.8933,6.816,6.8676,368685,0
2011-09-09,6.8873,6.8935,6.7655,6.7911,296539,0
2011-09-12,6.8166,6.8235,6.721,6.7591,425114,0
2011-09-13,6.7591,6.7911,6.7338,6.7785,414983,0
2011-09-14,6.7911,6.8042,6.7464,6.7464,345415,0
2011-09-15,6.7526,6.7911,6.74,6.7464,417185,0
2011-09-16,6.7268,6.7464,6.6309,6.6501,692212,0
2011-09-19,6.6374,6.6567,6.4966,6.5993,551765,0
2011-09-20,6.5798,6.6118,6.5346,6.5861,567897,0
2011-09-21,6.5735,6.6054,6.5224,6.5602,273667,0
2011-09-22,6.4645,6.4709,6.3299,6.3556,588525,0
2011-09-23,6.3784,6.4039,6.0437,6.1273,1176313,0
2011-09-26,6.1248,6.1501,6.0221,6.1181,685331,0
2011-09-27,6.1826,6.3299,6.1439,6.2784,625648,0
2011-09-28,6.2594,6.3366,6.1954,6.2784,348804,0
2011-09-29,6.3107,6.3809,6.3044,6.3619,215465,0
2011-09-30,6.3501,6.3644,6.053,6.053,549923,0
2011-10-03,5.9585,6.0924,5.8877,5.8877,769678,0
2011-10-04,5.7666,5.8892,5.6512,5.8702,1732734,0
2011-10-05,5.8,5.9744,5.7673,5.9611,567777,0
2011-10-06,5.9611,6.0713,5.9164,6.013,461804,0
2011-10-07,6.0312,6.076,5.9665,5.9665,506121,0
2011-10-10,6.0631,6.2367,6.0242,6.2303,388101,0
2011-10-11,6.2113,6.2693,6.1662,6.2242,324305,0
2011-10-12,6.2303,6.2816,6.1723,6.2623,288417,0
2011-10-13,6.2496,6.2948,6.1983,6.2367,314844,0
2011-10-14,6.2559,6.3076,6.2174,6.2816,349080,0
2011-10-17,6.2496,6.2816,6.1723,6.2242,307079,0
2011-10-18,6.1791,6.2496,6.1273,6.2432,287857,0
2011-10-19,6.2754,6.2816,6.2174,6.2559,299229,0
2011-10-20,6.2303,6.2496,6.1662,6.1983,443043,0
2011-10-21,6.2202,6.2915,6.2139,6.2523,450424,0
2011-10-24,6.2432,6.34,6.2432,6.3202,314665,0
2011-10-25,6.297,6.3042,6.262,6.2694,282601,0
2011-10-26,6.2623,6.4039,6.2432,6.3656,388828,0
2011-10-27,6.4556,6.4748,6.3527,6.4625,505935,0
2011-10-28,6.4596,6.537,6.4403,6.537,311495,0
2011-10-31,6.5342,6.5984,6.485,6.5556,297111,0
2011-11-01,6.4848,6.5751,6.401,6.4219,582057,0
2011-11-02,6.4814,6.5327,6.3076,6.3592,321044,0
2011-11-03,6.3454,6.436,6.311,6.4219,269934,0
2011-11-04,6.3476,6.5361,6.3476,6.5227,333070,0
2011-11-07,6.4785,6.5174,6.3815,6.5044,273499,0
2011-11-08,6.4918,6.5044,6.4464,6.498,158034,0
2011-11-09,6.3595,6.4848,6.311,6.3527,385995,0
2011-11-10,6.401,6.4499,6.3042,6.3389,303813,0
2011-11-11,6.3229,6.3815,6.2845,6.3174,273240,0
2011-11-14,6.3689,6.3815,6.3044,6.3492,286406,0
2011-11-15,6.3174,6.3561,6.2845,6.2845,256385,0
2011-11-16,6.2783,6.2845,6.1749,6.1878,391102,0
2011-11-17,6.1489,6.2006,6.0906,6.0975,399916,0
2011-11-18,6.0845,6.1166,6.0453,6.0713,577844,0
2011-11-21,6.013,6.0387,5.9681,6.013,734573,0
2011-11-22,6.0003,6.0781,6.0003,6.0587,290003,0
2011-11-23,5.9937,6.052,5.9812,6.0003,243598,0
2011-11-25,6.0053,6.0818,5.9846,5.9846,121383,0
2011-11-28,5.9937,6.0069,5.9164,5.9426,498787,0
2011-11-29,5.8776,5.9426,5.8576,5.9164,644644,0
2011-11-30,6.0403,6.169,5.9973,6.169,665505,0
2011-12-01,6.1166,6.1942,6.052,6.1489,338970,0
2011-12-02,6.179,6.2551,6.179,6.2417,392843,0
2011-12-05,6.2694,6.3454,6.2551,6.3179,368432,0
2011-12-06,6.3064,6.3202,6.2502,6.2572,299007,0
2011-12-07,6.2428,6.3549,6.2428,6.2712,330165,0
2011-12-08,6.2639,6.4034,6.2639,6.3686,526015,0
2011-12-09,6.3595,6.3595,6.2902,6.297,388656,0
2011-12-12,6.311,6.3527,6.1715,6.1715,654223,0
2011-12-13,6.2694,6.3454,6.2551,6.3042,655513,0
2011-12-14,6.297,6.297,6.1508,6.1859,648114,0
2011-12-15,6.1715,6.2485,6.13,6.1928,522652,0
2011-12-16,6.1729,6.2921,6.1729,6.2847,394858,0
2011-12-19,6.2902,6.3389,6.144,6.144,451782,0
2011-12-20,6.1649,6.2348,6.1375,6.1508,587571,0
2011-12-21,6.1508,6.2694,6.1508,6.1859,575672,0
2011-12-22,6.2348,6.3874,6.2068,6.3874,487390,0
2011-12-23,6.3758,6.4665,6.3758,6.3963,308477,0
2011-12-27,6.3942,6.7349,6.3942,6.714,913264,0
2011-12-28,6.6306,6.6376,6.3942,6.4219,449884,0
2011-12-29,6.4082,6.5959,6.3454,6.3595,557400,0
2011-12-30,6.4125,6.6123,6.4125,6.5697,1021658,0
2012-01-03,6.5611,6.714,6.5332,6.5682,679405,0
2012-01-04,6.5361,6.5568,6.4597,6.4802,449711,0
2012-01-05,6.4388,6.5994,6.4388,6.5782,320018,0
2012-01-06,6.5994,6.6063,6.5151,6.5568,286715,0
2012-01-09,6.5917,6.655,6.5643,6.6479,232007,0
2012-01-10,6.6411,6.6621,6.6063,6.6341,312191,0
2012-01-11,6.601,6.6854,6.5658,6.6434,282007,0
2012-01-12,6.6362,6.7206,6.594,6.6784,316309,0
2012-01-13,6.6271,6.7459,6.6063,6.704,280434,0
2012-01-17,6.7222,6.729,6.6095,6.6163,417680,0
2012-01-18,6.6063,6.655,6.5994,6.6201,294398,0
2012-01-19,6.6131,6.6411,6.5361,6.5715,355280,0
2012-01-20,6.5658,6.6148,6.5381,6.5451,301145,0
2012-01-23,6.5851,6.6411,6.5433,6.5917,453191,0
2012-01-24,6.5851,6.6201,6.5361,6.6063,381762,0
2012-01-25,6.6271,6.7247,6.5782,6.7247,332375,0
2012-01-26,6.6761,6.8085,6.6621,6.8018,391954,0
2012-01-27,6.7484,6.9028,6.7133,6.9028,299048,0
2012-01-30,6.8786,6.8854,6.8299,6.8854,209172,0
2012-01-31,6.9143,6.921,6.829,6.8713,209482,0
2012-02-01,6.8713,6.9481,6.8434,6.8574,315147,0
2012-02-02,6.9098,6.9517,6.8115,6.8605,280202,0
2012-02-03,6.8605,6.931,6.8605,6.8676,291161,0
2012-02-06,6.8605,6.9098,6.7836,6.7836,386313,0
2012-02-07,6.7856,6.8913,6.7787,6.8348,311890,0
2012-02-08,6.8913,6.9548,6.842,6.8775,479024,0
2012-02-09,6.9409,7.1168,6.9128,6.9475,504923,0
2012-02-10,6.9234,7.05,6.9234,6.9869,213286,0
2012-02-13,7.022,7.1063,6.9869,7.0638,238118,0
2012-02-14,7.0361,7.0574,6.973,6.9941,302194,0
2012-02-15,6.9941,7.0574,6.931,6.959,371742,0
2012-02-16,6.9378,6.98,6.8466,6.8466,583365,0
2012-02-17,6.8393,6.98,6.8393,6.8955,396797,0
2012-02-21,6.98,7.0431,6.8885,6.9234,567097,0
2012-02-22,6.9445,7.022,6.8955,6.9869,461551,0
2012-02-23,6.9941,7.0149,6.9445,7.0149,252759,0
2012-02-24,7.0464,7.0956,7.0254,7.0816,296385,0
2012-02-27,7.0778,7.1132,7.022,7.0713,311945,0
2012-02-28,7.05,7.05,7.0008,7.0081,270118,0
2012-02-29,7.0411,7.0622,7.0055,7.0125,390047,0
2012-03-01,7.05,7.0852,7.0289,7.0289,317024,0
2012-03-02,7.0584,7.0792,7.0229,7.0652,254691,0
2012-03-05,7.0852,7.0852,6.9445,6.98,446620,0
2012-03-06,6.9521,6.9875,6.9097,6.9593,268690,0
2012-03-07,6.9593,7.0157,6.9447,7.0157,174675,0
2012-03-08,7.0584,7.0727,7.0157,7.0229,263868,0
2012-03-09,7.0322,7.0956,7.0254,7.0956,279422,0
2012-03-12,7.0816,7.0956,7.0041,7.0041,323122,0
2012-03-13,7.0254,7.0884,7.0179,7.0884,358716,0
2012-03-14,6.9971,7.1168,6.9616,6.9971,436040,0
2012-03-15,7.0464,7.0532,6.9266,6.99,291913,0
2012-03-16,6.9971,7.0532,6.9194,6.9336,273240,0
2012-03-19,6.9409,6.99,6.8984,6.9616,293092,0
2012-03-20,6.9409,6.9475,6.8913,6.9054,288438,0
2012-03-21,6.9054,6.9971,6.8984,6.9409,316733,0
2012-03-22,6.9409,6.9758,6.8698,6.8984,317751,0
2012-03-23,6.8881,6.9447,6.8815,6.8953,243616,0
2012-03-26,6.9266,6.9409,6.821,6.8491,390779,0
2012-03-27,6.842,6.9616,6.828,6.9054,326281,0
2012-03-28,6.8698,6.9194,6.7787,6.7995,380640,0
2012-03-29,6.7503,6.8491,6.7503,6.842,226931,0
2012-03-30,6.8772,6.9196,6.7626,6.798,342315,0
2012-04-02,6.828,6.9409,6.8138,6.9266,169664,0
2012-04-03,6.8881,6.9593,6.8456,6.8745,242815,0
2012-04-04,6.921,6.921,6.8003,6.8146,367170,0
2012-04-05,6.8003,6.829,6.7576,6.7576,350949,0
2012-04-09,6.7677,6.7893,6.7254,6.7327,306699,0
2012-04-10,6.7611,6.7611,6.6619,6.6761,410849,0
2012-04-11,6.7115,6.775,6.6972,6.7677,251342,0
2012-04-12,6.7537,6.8316,6.7469,6.7961,263348,0
2012-04-13,6.7677,6.7824,6.6901,6.6972,307280,0
2012-04-16,6.7469,6.7961,6.7043,6.7961,206587,0
2012-04-17,6.7648,6.7931,6.7365,6.7576,240106,0
2012-04-18,6.7537,6.7824,6.7397,6.7469,243535,0
2012-04-19,6.7397,6.775,6.7397,6.7611,167786,0
2012-04-20,6.8037,6.8105,6.7115,6.7254,369806,0
2012-04-23,6.6901,6.775,6.6901,6.775,325573,0
2012-04-24,6.7469,6.8105,6.7397,6.7893,327735,0
2012-04-25,6.8037,6.8669,6.7469,6.8669,327938,0
2012-04-26,6.8385,6.8669,6.7327,6.7611,389862,0
2012-04-27,6.7365,6.8074,6.7221,6.7716,365777,0
2012-04-30,6.7693,6.798,6.7265,6.7482,400009,0
2012-05-01,6.7791,6.8572,6.7648,6.8358,368968,0
2012-05-02,6.8385,6.8669,6.7961,6.7961,326525,0
2012-05-03,6.8003,6.8504,6.6651,6.6651,553730,0
2012-05-04,6.6794,6.7221,6.6651,6.7221,294939,0
2012-05-07,6.715,6.7648,6.7008,6.7008,364828,0
2012-05-08,6.6866,6.7504,6.6794,6.7504,289735,0
2012-05-09,6.6934,6.7576,6.6934,6.7504,219857,0
2012-05-10,6.7339,6.7408,6.6908,6.6979,313442,0
2012-05-11,6.6721,6.7221,6.6651,6.715,321348,0
2012-05-14,6.7008,6.715,6.6508,6.6508,326243,0
2012-05-15,6.6508,6.6584,6.5086,6.5155,475846,0
2012-05-16,6.5155,6.5301,6.4377,6.4591,510515,0
2012-05-17,6.4662,6.4731,6.3665,6.4019,503376,0
2012-05-18,6.3448,6.3594,6.2882,6.2952,606666,0
2012-05-21,6.2952,6.3947,6.281,6.3947,403189,0
2012-05-22,6.4305,6.4801,6.3947,6.4801,303366,0
2012-05-23,6.4377,6.4945,6.3879,6.4945,431790,0
2012-05-24,6.4662,6.4731,6.4305,6.4731,394275,0
2012-05-25,6.5086,6.5516,6.4305,6.4591,363189,0
2012-05-29,6.4662,6.5228,6.409,6.4233,247112,0
2012-05-30,6.4377,6.4377,6.3594,6.4019,230333,0
2012-05-31,6.4336,6.441,6.3551,6.4336,264895,0
2012-06-01,6.3338,6.4265,6.3338,6.4125,331587,0
2012-06-04,6.3947,6.3947,6.2952,6.3023,413467,0
2012-06-05,6.2925,6.4148,6.2711,6.4148,610979,0
2012-06-06,6.4148,6.5006,6.4069,6.4148,358158,0
2012-06-07,6.4718,6.5295,6.4718,6.5076,356986,0
2012-06-08,6.4478,6.6908,6.4478,6.6268,428311,0
2012-06-11,6.6051,6.6691,6.4693,6.4979,251848,0
2012-06-12,6.4693,6.5622,6.4693,6.5195,179590,0
2012-06-13,6.5122,6.6123,6.5048,6.5406,215332,0
2012-06-14,6.5835,6.5835,6.4762,6.5048,239259,0
2012-06-15,6.4979,6.555,6.441,6.5048,260842,0
2012-06-18,6.441,6.5048,6.441,6.4762,313002,0
2012-06-19,6.491,6.5835,6.491,6.5835,272435,0
2012-06-20,6.5905,6.6766,6.5334,6.6337,284779,0
2012-06-21,6.6552,6.6624,6.5905,6.6337,157694,0
2012-06-22,6.6371,6.6657,6.5651,6.6153,173911,0
2012-06-25,6.5765,6.6051,6.5334,6.5835,180537,0
2012-06-26,6.5482,6.6409,6.5122,6.6123,237958,0
2012-06-27,6.5983,6.6194,6.555,6.5622,184555,0
2012-06-28,6.5195,6.5697,6.4125,6.4626,570440,0
2012-06-29,6.5835,6.6123,6.5122,6.6123,357276,0
2012-07-02,6.6123,6.6123,6.5195,6.555,300094,0
2012-07-03,6.5765,6.6552,6.5697,6.6268,248213,0
2012-07-05,6.5939,6.6513,6.5939,6.6228,250866,0
2012-07-06,6.5939,6.7018,6.5939,6.6875,333544,0
2012-07-09,6.6943,6.7233,6.6657,6.7233,204251,0
2012-07-10,6.7162,6.745,6.6943,6.709,246163,0
2012-07-11,6.709,6.7662,6.6657,6.6657,325888,0
2012-07-12,6.6442,6.7162,6.6228,6.6875,193508,0
2012-07-13,6.6803,6.709,6.6442,6.6513,420138,0
2012-07-16,6.709,6.7162,6.6442,6.7162,239177,0
2012-07-17,6.7379,6.7662,6.6803,6.745,331168,0
2012-07-18,6.7379,6.7735,6.7233,6.745,285493,0
2012-07-19,6.7735,6.7808,6.745,6.7662,267953,0
2012-07-20,6.7233,6.8164,6.7233,6.7949,332735,0
2012-07-23,6.7808,6.8023,6.7379,6.745,391727,0
2012-07-24,6.7379,6.7881,6.7162,6.7233,502107,0
2012-07-25,6.7303,6.8023,6.7303,6.7808,161447,0
2012-07-26,6.8379,6.8379,6.7592,6.824,271763,0
2012-07-27,6.8312,6.8815,6.8164,6.8744,201192,0
2012-07-30,6.8452,6.8531,6.7881,6.8379,364855,0
2012-07-31,6.8379,6.8379,6.7735,6.7949,240409,0
2012-08-01,6.7808,6.8815,6.7808,6.8452,209739,0
2012-08-02,6.8379,6.8598,6.7881,6.8164,149033,0
2012-08-03,6.8452,6.8955,6.8379,6.8452,144811,0
2012-08-06,6.9242,6.9242,6.824,6.8666,242975,0
2012-08-07,6.9101,6.9101,6.8598,6.903,191715,0
2012-08-08,6.8955,6.9319,6.8666,6.9242,213923,0
2012-08-09,6.9101,6.9242,6.8883,6.9101,252067,0
2012-08-10,6.8955,6.9172,6.8452,6.8666,374747,0
2012-08-13,6.8744,6.8955,6.8093,6.8666,294561,0
2012-08-14,6.8312,6.8815,6.7949,6.8531,322048,0
2012-08-15,6.8782,6.885,6.8128,6.8344,326824,0
2012-08-16,6.8344,6.8632,6.8201,6.8344,207768,0
2012-08-17,6.8344,6.8561,6.8344,6.8561,122075,0
2012-08-20,6.8491,6.9141,6.8344,6.9141,229202,0
2012-08-21,6.9141,6.9429,6.885,6.8996,413439,0
2012-08-22,6.885,6.9067,6.8057,6.8057,381496,0
2012-08-23,6.8344,6.8782,6.8201,6.8782,367534,0
2012-08-24,6.8632,6.9209,6.8491,6.8782,352881,0
2012-08-27,6.9067,6.9285,6.8703,6.9067,280753,0
2012-08-28,6.8782,6.9209,6.8782,6.8782,388962,0
2012-08-29,6.8924,6.9356,6.8782,6.9141,255590,0
2012-08-30,6.9356,6.9356,6.8632,6.8924,443215,0
2012-08-31,6.9356,6.9356,6.8561,6.8782,421907,0
2012-09-04,6.8782,6.9067,6.611,6.6833,1356732,0
2012-09-05,6.6758,6.7552,6.5675,6.6614,831770,0
2012-09-06,6.6614,6.712,6.6325,6.6398,408581,0
2012-09-07,6.5964,6.6833,6.5964,6.6469,403102,0
2012-09-10,6.6685,6.6758,6.6253,6.6685,605519,0
2012-09-11,6.6542,6.7337,6.6542,6.712,370504,0
2012-09-12,6.7374,6.7807,6.7298,6.759,289108,0
2012-09-13,6.7374,6.8095,6.7298,6.7659,238676,0
2012-09-14,6.7734,6.7881,6.6866,6.6866,476082,0
2012-09-17,6.6866,6.7514,6.6866,6.7156,549126,0
2012-09-18,6.7156,6.8024,6.6717,6.8024,523663,0
2012-09-19,6.7807,6.8891,6.7807,6.8822,597057,0
2012-09-20,6.8751,6.9182,6.8243,6.9112,393228,0
2012-09-21,6.8891,6.9403,6.8751,6.9254,226029,0
2012-09-24,6.8751,6.9038,6.8095,6.8167,324953,0
2012-09-25,6.8024,6.9328,6.7448,6.8964,443189,0
2012-09-26,6.8822,6.8964,6.8167,6.8167,274141,0
2012-09-27,6.8674,6.8822,6.8243,6.8751,262692,0
2012-09-28,6.8822,6.9328,6.8751,6.9328,475279,0
2012-10-01,6.9328,6.9548,6.8604,6.9328,262337,0
2012-10-02,6.9254,6.9328,6.8674,6.8891,207818,0
2012-10-03,6.8964,6.8964,6.8456,6.8674,243946,0
2012-10-04,6.8604,6.8822,6.8243,6.8313,293232,0
2012-10-05,6.8243,6.8751,6.8167,6.8535,287288,0
2012-10-08,6.8535,6.947,6.8313,6.8674,334367,0
2012-10-09,6.9038,6.9182,6.8674,6.8891,206874,0
2012-10-10,6.8964,6.9182,6.8384,6.8822,324556,0
2012-10-11,6.8964,6.9254,6.8456,6.8604,237668,0
2012-10-12,6.8456,6.8822,6.8167,6.8535,224517,0
2012-10-15,6.9077,6.9368,6.8496,6.8858,282679,0
2012-10-16,6.9219,6.9804,6.8931,6.9804,225824,0
2012-10-17,6.9804,6.9804,6.9219,6.944,258856,0
2012-10-18,6.9588,6.9804,6.8711,6.9006,339638,0
2012-10-19,6.9219,6.9368,6.8347,6.9294,243439,0
2012-10-22,6.8568,6.9294,6.7693,6.8204,765640,0
2012-10-23,6.813,6.8711,6.806,6.8496,316996,0
2012-10-24,6.8496,6.9077,6.8347,6.8787,317972,0
2012-10-25,6.9077,6.944,6.8858,6.944,268001,0
2012-10-26,6.9368,6.9511,6.9077,6.944,220767,0
2012-10-31,6.9732,6.9804,6.9368,6.9732,540224,0
2012-11-01,6.944,7.0095,6.9294,6.9658,388932,0
2012-11-02,6.995,6.995,6.9077,6.9658,272032,0
2012-11-05,6.9151,6.9588,6.8858,6.9588,493592,0
2012-11-06,6.9588,6.9588,6.9006,6.9151,294132,0
2012-11-07,6.8931,6.944,6.8858,6.9151,216396,0
2012-11-08,6.9588,6.9732,6.9151,6.9368,179650,0
2012-11-09,6.9219,6.9294,6.8858,6.9077,254326,0
2012-11-12,6.9006,6.9294,6.8858,6.8858,190338,0
2012-11-13,6.9185,6.9407,6.8966,6.8966,281729,0
2012-11-14,6.9258,6.9331,6.6924,6.824,755985,0
2012-11-15,6.8019,6.8966,6.6996,6.8534,868531,0
2012-11-16,6.8534,6.9185,6.824,6.8823,300074,0
2012-11-19,6.9258,6.9331,6.8312,6.9258,367027,0
2012-11-20,6.9115,6.9258,6.8823,6.8966,257137,0
2012-11-21,6.9185,6.9331,6.8751,6.9185,304787,0
2012-11-23,6.9331,6.9623,6.9185,6.9623,91115,0
2012-11-26,6.9258,6.9843,6.9185,6.977,225027,0
2012-11-27,6.977,6.9843,6.9331,6.9697,282043,0
2012-11-28,6.9623,7.0062,6.9407,7.0062,243278,0
2012-11-29,7.0062,7.0133,6.9258,6.9843,330116,0
2012-11-30,7.0062,7.0062,6.9115,6.9697,306777,0
2012-12-03,6.9697,7.079,6.9407,7.0279,925663,0
2012-12-04,7.0643,7.0643,6.9697,7.0279,433765,0
2012-12-05,6.9916,7.0279,6.977,6.9843,297048,0
2012-12-06,7.0062,7.079,7.0062,7.079,495614,0
2012-12-07,7.0427,7.0721,6.9988,7.0062,397945,0
2012-12-10,7.0208,7.0501,6.9916,7.0062,384263,0
2012-12-11,7.0501,7.1376,7.0279,7.0427,811408,0
2012-12-12,7.1499,7.2045,7.0872,7.1499,1074742,0
2012-12-13,7.1264,7.142,7.0794,7.1029,454257,0
2012-12-14,7.142,7.142,7.0872,7.1107,291552,0
2012-12-17,7.1264,7.142,7.025,7.0328,566693,0
2012-12-18,7.0328,7.0872,7.0328,7.0484,452470,0
2012-12-19,7.0953,7.1029,7.0564,7.0953,304741,0
2012-12-20,7.1029,7.1029,7.0638,7.0953,404907,0
2012-12-21,7.0719,7.142,7.0328,7.0953,586554,0
2012-12-24,7.1342,7.1653,7.1029,7.1264,181922,0
2012-12-26,7.142,7.2981,7.1342,7.2515,756648,0
2012-12-27,7.2435,7.2746,7.1264,7.1734,438407,0
2012-12-28,7.1811,7.2981,7.142,7.2667,599648,0
2012-12-31,7.3684,7.4385,7.3214,7.3684,1174281,0
2013-01-02,7.4385,7.4931,7.3838,7.4619,529239,0
2013-01-03,7.4619,7.5242,7.4151,7.4233,492916,0
2013-01-04,7.3998,7.4855,7.3998,7.4233,440890,0
2013-01-07,7.4931,7.5012,7.4308,7.5012,484381,0
2013-01-08,7.5242,7.5946,7.4699,7.5637,401715,0
2013-01-09,7.5637,7.5788,7.5242,7.5322,455808,0
2013-01-10,7.5556,7.6103,7.5322,7.5477,266589,0
2013-01-11,7.5242,7.6023,7.5166,7.54,425365,0
2013-01-14,7.5538,7.6245,7.5385,7.6245,310372,0
2013-01-15,7.5932,7.6323,7.5853,7.6008,268343,0
2013-01-16,7.6406,7.6718,7.5697,7.6245,356756,0
2013-01-17,7.6168,7.6323,7.5304,7.5385,536100,0
2013-01-18,7.5774,7.6323,7.5538,7.6245,252672,0
2013-01-22,7.6008,7.6323,7.6008,7.6087,428133,0
2013-01-23,7.6245,7.6557,7.6245,7.6557,390629,0
2013-01-24,7.6406,7.6557,7.6008,7.6168,287388,0
2013-01-25,7.6168,7.6323,7.6008,7.6168,328684,0
2013-01-28,7.6008,7.6245,7.5461,7.6087,311118,0
2013-01-29,7.6323,7.6323,7.5619,7.6245,301190,0
2013-01-30,7.5697,7.6718,7.5697,7.6718,237186,0
2013-01-31,7.6323,7.6636,7.6087,7.6245,363858,0
2013-02-01,7.6636,7.7029,7.6406,7.6951,354493,0
2013-02-04,7.6793,7.6793,7.5853,7.6008,254064,0
2013-02-05,7.6008,7.6557,7.5697,7.5932,376963,0
2013-02-06,7.5932,7.6168,7.5226,7.5538,297484,0
2013-02-07,7.5932,7.6087,7.5461,7.5853,244263,0
2013-02-08,7.6168,7.648,7.5149,7.5853,381514,0
2013-02-11,7.5736,7.6521,7.5419,7.6367,240874,0
2013-02-12,7.6207,7.6207,7.558,7.5656,226715,0
2013-02-13,7.6367,7.6441,7.511,7.5419,438232,0
2013-02-14,7.5656,7.5736,7.448,7.4947,516528,0
2013-02-15,7.5182,7.5499,7.4947,7.5182,260407,0
2013-02-19,7.5971,7.5971,7.5182,7.5656,358383,0
2013-02-20,7.5499,7.558,7.5029,7.5029,240064,0
2013-02-21,7.487,7.5345,7.4713,7.511,234242,0
2013-02-22,7.5182,7.5345,7.4713,7.4794,236421,0
2013-02-25,7.4947,7.5499,7.487,7.511,297626,0
2013-02-26,7.5182,7.5345,7.4713,7.5263,296374,0
2013-02-27,7.5182,7.5345,7.4794,7.511,177951,0
2013-02-28,7.5263,7.5345,7.4794,7.5029,237833,0
2013-03-01,7.511,7.5182,7.4713,7.511,232974,0
2013-03-04,7.5029,7.5029,7.4713,7.4947,259493,0
2013-03-05,7.487,7.4947,7.4558,7.4558,343190,0
2013-03-06,7.487,7.4947,7.448,7.4632,368528,0
2013-03-07,7.4558,7.511,7.448,7.487,307870,0
2013-03-08,7.5263,7.5896,7.448,7.5896,508325,0
2013-03-11,7.5736,7.5813,7.5182,7.5419,335107,0
2013-03-12,7.5619,7.6171,7.5301,7.6091,242117,0
2013-03-13,7.5933,7.6171,7.5146,7.5224,335602,0
2013-03-14,7.5224,7.5459,7.4592,7.483,518688,0
2013-03-15,7.4669,7.4909,7.3647,7.4041,302842,0
2013-03-18,7.3567,7.475,7.3013,7.4435,400705,0
2013-03-19,7.4277,7.475,7.4041,7.4198,335492,0
2013-03-20,7.4592,7.475,7.4118,7.4277,270196,0
2013-03-21,7.4435,7.483,7.4277,7.4592,259594,0
2013-03-22,7.475,7.5224,7.4669,7.5146,212162,0
2013-03-25,7.475,7.5301,7.4198,7.4513,320280,0
2013-03-26,7.4277,7.483,7.4277,7.4669,222084,0
2013-03-27,7.4435,7.4986,7.4352,7.483,174238,0
2013-03-28,7.4669,7.4986,7.4041,7.4041,506585,0
2013-04-01,7.4352,7.475,7.4198,7.4435,264805,0
2013-04-02,7.4198,7.4669,7.388,7.4198,329299,0
2013-04-03,7.4277,7.475,7.396,7.4592,285167,0
2013-04-04,7.4513,7.4909,7.4513,7.4592,287515,0
2013-04-05,7.4435,7.4986,7.4435,7.475,238548,0
2013-04-08,7.4592,7.5619,7.4513,7.5384,349248,0
2013-04-09,7.5459,7.5619,7.4435,7.4435,480925,0
2013-04-10,7.4592,7.5384,7.4277,7.475,474867,0
2013-04-11,7.5146,7.5224,7.4513,7.483,314459,0
2013-04-12,7.4553,7.5028,7.4553,7.471,345119,0
2013-04-15,7.4553,7.5263,7.4553,7.5263,260891,0
2013-04-16,7.5183,7.5422,7.4791,7.4946,270379,0
2013-04-17,7.4476,7.4628,7.3837,7.4393,363110,0
2013-04-18,7.4553,7.471,7.4314,7.471,261871,0
2013-04-19,7.4946,7.5028,7.4154,7.4393,241140,0
2013-04-22,7.4393,7.5028,7.4314,7.4946,202631,0
2013-04-23,7.4553,7.5422,7.4314,7.4628,325112,0
2013-04-24,7.4946,7.5422,7.471,7.5028,319855,0
2013-04-25,7.5263,7.5582,7.511,7.5582,313523,0
2013-04-26,7.5183,7.566,7.511,7.5263,285740,0
2013-04-29,7.5263,7.574,7.4946,7.5422,373041,0
2013-04-30,7.5263,7.5582,7.4868,7.5263,306877,0
2013-05-01,7.5263,7.5502,7.4946,7.5502,264062,0
2013-05-02,7.5502,7.5582,7.511,7.5422,262340,0
2013-05-03,7.5347,7.5818,7.5183,7.5502,307117,0
2013-05-06,7.5347,7.59,7.5263,7.566,342068,0
2013-05-07,7.5582,7.6291,7.5502,7.6137,318729,0
2013-05-08,7.5978,7.693,7.566,7.693,495955,0
2013-05-09,7.6376,7.6691,7.59,7.6214,410364,0
2013-05-10,7.6214,7.6611,7.5818,7.6214,354986,0
2013-05-13,7.6214,7.6376,7.5818,7.59,250907,0
2013-05-14,7.5938,7.6496,7.5699,7.6496,319014,0
2013-05-15,7.6015,7.6736,7.5859,7.6574,307230,0
2013-05-16,7.6574,7.6574,7.5622,7.6015,281295,0
2013-05-17,7.6256,7.6335,7.5622,7.5777,254793,0
2013-05-20,7.5622,7.6178,7.5622,7.6178,217824,0
2013-05-21,7.6178,7.6736,7.5938,7.6736,270282,0
2013-05-22,7.6574,7.6574,7.5384,7.6097,355086,0
2013-05-23,7.6097,7.6419,7.5699,7.6335,280022,0
2013-05-24,7.6097,7.6097,7.546,7.5622,260900,0
2013-05-28,7.5539,7.5938,7.4906,7.4984,480783,0
2013-05-29,7.4826,7.5065,7.284,7.3473,636519,0
2013-05-30,7.3473,7.4906,7.2916,7.3632,352058,0
2013-05-31,7.3981,7.4301,7.22,7.22,520979,0
2013-06-03,7.2202,7.2599,7.1326,7.1963,517310,0
2013-06-04,7.1642,7.3394,7.1564,7.1963,438585,0
2013-06-05,7.2359,7.2678,7.2043,7.2202,354875,0
2013-06-06,7.2043,7.2202,7.1804,7.2121,367188,0
2013-06-07,7.2521,7.2521,7.1963,7.244,405187,0
2013-06-10,7.2359,7.2678,7.2121,7.2359,947959,0
2013-06-11,7.1963,7.2202,7.0849,7.2202,674754,0
2013-06-12,7.2799,7.2799,7.16,7.2318,629560,0
2013-06-13,7.1682,7.2002,7.0641,7.1843,855910,0
2013-06-14,7.1843,7.2562,7.1682,7.2562,304859,0
2013-06-17,7.2242,7.3358,7.216,7.2799,623536,0
2013-06-18,7.2562,7.2638,7.0725,7.1202,634929,0
2013-06-19,7.1122,7.1442,7.0882,7.0963,314281,0
2013-06-20,7.0245,7.0326,6.6814,6.6814,1133448,0
2013-06-21,6.7053,6.7771,6.5854,6.6814,774444,0
2013-06-24,6.6492,6.6654,6.4099,6.4739,1005608,0
2013-06-25,6.4898,6.7133,6.4898,6.6894,716156,0
2013-06-26,6.6732,6.8569,6.6732,6.7612,419269,0
2013-06-27,6.7771,7.0087,6.7771,7.0005,360511,0
2013-06-28,7.0005,7.0087,6.8408,6.8965,261945,0
2013-07-01,6.8728,6.9767,6.8408,6.8569,300749,0
2013-07-02,6.8252,6.8886,6.7851,6.8252,328661,0
2013-07-03,6.7688,6.7771,6.6894,6.7612,218862,0
2013-07-05,6.7452,6.7688,6.5854,6.5933,311145,0
2013-07-08,6.5854,6.6413,6.4816,6.4816,754501,0
2013-07-09,6.4339,6.6575,6.4339,6.6575,740392,0
2013-07-10,6.6255,6.7613,6.5615,6.7374,629471,0
2013-07-11,6.7374,6.8886,6.7374,6.8251,643664,0
2013-07-12,6.7613,6.7613,6.6814,6.7133,531115,0
2013-07-15,6.7335,6.8296,6.7094,6.7893,433951,0
2013-07-16,6.7734,6.8373,6.7413,6.8296,358323,0
2013-07-17,6.7974,6.8692,6.7893,6.8373,315845,0
2013-07-18,6.8134,6.8373,6.7335,6.7734,369655,0
2013-07-19,6.7251,6.7974,6.7094,6.7094,327953,0
2013-07-22,6.6931,6.8933,6.6931,6.8538,770719,0
2013-07-23,6.7974,6.8933,6.7974,6.8692,501818,0
2013-07-24,6.8215,6.8538,6.7251,6.7335,402224,0
2013-07-25,6.6772,6.7573,6.6291,6.669,799236,0
2013-07-26,6.6531,6.7493,6.6531,6.7251,436996,0
2013-07-29,6.6931,6.7335,6.6531,6.669,592972,0
2013-07-30,6.6611,6.6772,6.6291,6.669,422165,0
2013-07-31,6.6531,6.6611,6.549,6.5891,504913,0
2013-08-01,6.5808,6.6531,6.5247,6.5407,511408,0
2013-08-02,6.5327,6.6049,6.5087,6.5731,492928,0
2013-08-05,6.5648,6.5731,6.5165,6.5247,567291,0
2013-08-06,6.5247,6.6049,6.5165,6.5808,697223,0
2013-08-07,6.5407,6.6129,6.5327,6.5971,354403,0
2013-08-08,6.6129,6.6291,6.5808,6.6129,458113,0
2013-08-09,6.5971,6.6049,6.5731,6.5808,492221,0
2013-08-12,6.5808,6.6129,6.5731,6.5808,279402,0
2013-08-13,6.6049,6.621,6.5648,6.5891,561608,0
2013-08-14,6.5848,6.6168,6.569,6.601,341818,0
2013-08-15,6.5928,6.601,6.5287,6.5448,327508,0
2013-08-16,6.5208,6.5529,6.4801,6.4967,394078,0
2013-08-19,6.4884,6.4884,6.3678,6.3836,854381,0
2013-08-20,6.3836,6.4319,6.2869,6.3997,803334,0
2013-08-21,6.3595,6.3755,6.2628,6.2628,637731,0
2013-08-22,6.2469,6.4078,6.2389,6.3595,622847,0
2013-08-23,6.3191,6.4724,6.2791,6.448,841191,0
2013-08-26,6.4402,6.5041,6.3919,6.4643,725654,0
2013-08-27,6.4319,6.4967,6.3997,6.448,562365,0
2013-08-28,6.4643,6.5125,6.4319,6.4884,437792,0
2013-08-29,6.4402,6.4967,6.4162,6.4724,501046,0
2013-08-30,6.5041,6.5125,6.4402,6.4643,377113,0
2013-09-03,6.4924,6.5245,6.4436,6.4436,401274,0
2013-09-04,6.452,6.6865,6.452,6.6699,1460763,0
2013-09-05,6.6133,6.6377,6.5002,6.5083,534568,0
2013-09-06,6.5162,6.7022,6.4924,6.5566,685890,0
2013-09-09,6.5928,6.6575,6.5928,6.6412,342790,0
2013-09-10,6.6054,6.6458,6.5566,6.5566,406049,0
2013-09-11,6.5208,6.5848,6.4884,6.5208,529367,0
2013-09-12,6.5162,6.5733,6.5083,6.5162,380480,0
2013-09-13,6.4924,6.5325,6.4842,6.5162,416849,0
2013-09-16,6.5405,6.581,6.5245,6.5325,347117,0
2013-09-17,6.5162,6.5648,6.5002,6.5245,408242,0
2013-09-18,6.5245,6.6941,6.5162,6.6941,422138,0
2013-09-19,6.7348,6.7834,6.654,6.7834,397282,0
2013-09-20,6.7834,6.8479,6.7022,6.7752,535230,0
2013-09-23,6.7508,6.8638,6.7429,6.8638,545746,0
2013-09-24,6.8397,6.8397,6.7752,6.8316,365065,0
2013-09-25,6.7995,6.8239,6.759,6.7995,287618,0
2013-09-26,6.7995,6.7995,6.6699,6.6783,414914,0
2013-09-27,6.6377,6.6941,6.6299,6.6865,268729,0
2013-09-30,6.6377,6.759,6.6377,6.759,490098,0
2013-10-01,6.7186,6.8074,6.7108,6.7995,300631,0
2013-10-02,6.7429,6.7752,6.6783,6.7186,285186,0
2013-10-03,6.7508,6.7508,6.662,6.6865,470354,0
2013-10-04,6.7348,6.759,6.6699,6.6941,294166,0
2013-10-07,6.6458,6.7108,6.6458,6.7022,259396,0
2013-10-08,6.6865,6.7022,6.6217,6.6299,338498,0
2013-10-09,6.6377,6.6699,6.5975,6.654,212967,0
2013-10-10,6.654,6.6865,6.6458,6.6783,460445,0
2013-10-11,6.6699,6.7668,6.6699,6.7429,256922,0
2013-10-14,6.6865,6.7429,6.6865,6.7429,300507,0
2013-10-15,6.7225,6.7389,6.6737,6.7065,331440,0
2013-10-16,6.6901,6.7389,6.6737,6.7144,239452,0
2013-10-17,6.7144,6.7876,6.7144,6.7876,429257,0
2013-10-18,6.7552,6.8201,6.7389,6.747,297066,0
2013-10-21,6.7308,6.8119,6.7144,6.7389,364415,0
2013-10-22,6.7794,6.8119,6.747,6.8119,421412,0
2013-10-23,6.7711,6.8607,6.7225,6.7954,632359,0
2013-10-24,6.7954,6.7954,6.7389,6.7552,477539,0
2013-10-25,6.7552,6.8283,6.7308,6.8201,455609,0
2013-10-28,6.8201,6.8684,6.7711,6.7954,501670,0
2013-10-29,6.7876,6.8283,6.7794,6.7794,331518,0
2013-10-30,6.7794,6.8283,6.7711,6.7711,304480,0
2013-10-31,6.7711,6.8119,6.7711,6.8039,356691,0
2013-11-01,6.7954,6.8119,6.7308,6.7308,468093,0
2013-11-04,6.747,6.7711,6.7389,6.7552,363071,0
2013-11-05,6.7308,6.7876,6.7225,6.747,489239,0
2013-11-06,6.747,6.8119,6.7389,6.7389,439831,0
2013-11-07,6.7794,6.7794,6.7308,6.7389,332730,0
2013-11-08,6.7144,6.7552,6.698,6.7308,728961,0
2013-11-11,6.698,6.7225,6.698,6.698,364017,0
2013-11-12,6.7107,6.7266,6.6533,6.6533,459366,0
2013-11-13,6.6371,6.7107,6.5963,6.6694,479330,0
2013-11-14,6.6451,6.6862,6.6207,6.6207,456111,0
2013-11-15,6.6451,6.6779,6.6207,6.629,359501,0
2013-11-18,6.6615,6.7266,6.6207,6.6371,420809,0
2013-11-19,6.6371,6.6615,6.629,6.629,359044,0
2013-11-20,6.6126,6.6779,6.6126,6.6126,303337,0
2013-11-21,6.6207,6.6451,6.58,6.629,406693,0
2013-11-22,6.5963,6.6207,6.5636,6.572,456663,0
2013-11-25,6.572,6.7266,6.5636,6.6371,825692,0
2013-11-26,6.6207,6.6694,6.58,6.6126,494852,0
2013-11-27,6.6126,6.6451,6.572,6.58,539315,0
2013-11-29,6.6207,6.6694,6.5882,6.6615,183154,0
2013-12-02,6.6207,6.6615,6.5963,6.6371,559262,0
2013-12-03,6.629,6.6615,6.5555,6.6207,1171347,0
2013-12-04,6.5474,6.6694,6.5228,6.6533,1387640,0
2013-12-05,6.6126,6.6533,6.5555,6.6533,783294,0
2013-12-06,6.6451,6.6533,6.5555,6.572,1013094,0
2013-12-09,6.572,6.5963,6.5065,6.5392,1108790,0
2013-12-10,6.5228,6.6451,6.5228,6.6207,632563,0
2013-12-11,6.5963,6.6207,6.5474,6.5963,938754,0
2013-12-12,6.617,6.6428,6.5916,6.609,980128,0
2013-12-13,6.617,6.6597,6.5916,6.617,483975,0
2013-12-16,6.6004,6.6259,6.5751,6.6259,958999,0
2013-12-17,6.609,6.617,6.5579,6.5916,806188,0
2013-12-18,6.5916,6.609,6.5579,6.5751,1754569,0
2013-12-19,6.5243,6.6004,6.5243,6.5664,1198923,0
2013-12-20,6.5499,6.6853,6.5327,6.651,1335300,0
2013-12-23,6.651,6.8117,6.6259,6.7864,1079659,0
2013-12-24,6.7864,6.8117,6.7358,6.7693,310514,0
2013-12-26,6.7611,6.8454,6.7105,6.8034,1921048,0
2013-12-27,6.7781,6.8203,6.7525,6.8117,724419,0
2013-12-30,6.7611,6.7781,6.6853,6.7018,1296749,0
2013-12-31,6.9133,6.9133,6.6852,6.7188,1408984,0
2014-01-02,6.6853,6.727,6.6428,6.727,583566,0
2014-01-03,6.7018,6.727,6.6343,6.7188,603158,0
2014-01-06,6.7525,6.8369,6.7358,6.7525,978413,0
2014-01-07,6.8034,6.8369,6.7781,6.7781,522481,0
2014-01-08,6.8034,6.8117,6.7611,6.7611,395928,0
2014-01-09,6.7525,6.7693,6.7188,6.7525,509271,0
2014-01-10,6.7781,6.8542,6.7525,6.8542,472156,0
2014-01-13,6.8369,6.8623,6.7781,6.7864,392890,0
2014-01-14,6.8248,6.8248,6.6971,6.7142,1124475,0
2014-01-15,6.7058,6.7991,6.7058,6.7567,459407,0
2014-01-16,6.7396,6.7904,6.7313,6.7736,463805,0
2014-01-17,6.7567,6.7823,6.7227,6.7396,386818,0
2014-01-21,6.7482,6.7991,6.7227,6.7823,695745,0
2014-01-22,6.7823,6.7904,6.7482,6.7823,427846,0
2014-01-23,6.7904,6.7904,6.7396,6.7482,527312,0
2014-01-24,6.7482,6.7482,6.6295,6.6548,615719,0
2014-01-27,6.6634,6.6715,6.604,6.6715,789735,0
2014-01-28,6.6295,6.6715,6.587,6.604,989725,0
2014-01-29,6.6123,6.6208,6.5445,6.5785,544810,0
2014-01-30,6.5702,6.5785,6.519,6.5357,787900,0
2014-01-31,6.5357,6.553,6.4424,6.4511,1042080,0
2014-02-03,6.4424,6.5104,6.3918,6.3918,1101786,0
2014-02-04,6.3918,6.4597,6.3918,6.4597,1034173,0
2014-02-05,6.4258,6.5275,6.4087,6.4853,494174,0
2014-02-06,6.4937,6.5614,6.4937,6.519,480576,0
2014-02-07,6.5614,6.587,6.5275,6.5614,333171,0
2014-02-10,6.5954,6.5954,6.5445,6.5445,462360,0
2014-02-11,6.5744,6.5826,6.5655,6.5826,259742,0
2014-02-12,6.6,6.6167,6.5488,6.6,407456,0
2014-02-13,6.5744,6.6167,6.5655,6.6,358643,0
2014-02-14,6.6,6.6341,6.591,6.6086,605331,0
2014-02-18,6.6341,6.6509,6.6167,6.6426,580862,0
2014-02-19,6.6426,6.6934,6.6086,6.6426,449334,0
2014-02-20,6.6509,6.6509,6.6086,6.6086,348694,0
2014-02-21,6.6167,6.6426,6.6086,6.6167,342072,0
2014-02-24,6.6167,6.6854,6.6167,6.6766,521518,0
2014-02-25,6.711,6.7193,6.6509,6.7021,433320,0
2014-02-26,6.711,6.711,6.6766,6.7021,320491,0
2014-02-27,6.6766,6.7702,6.6597,6.745,355065,0
2014-02-28,6.7621,6.779,6.7021,6.7534,541775,0
2014-03-03,6.7276,6.7365,6.7021,6.7193,325416,0
2014-03-04,6.711,6.7365,6.6934,6.7276,644185,0
2014-03-05,6.7276,6.7958,6.7276,6.779,490185,0
2014-03-06,6.7958,6.8217,6.7875,6.8217,323907,0
2014-03-07,6.8217,6.8472,6.7957,6.8304,590891,0
2014-03-10,6.8304,6.8384,6.779,6.7875,322359,0
2014-03-11,6.7875,6.7958,6.7534,6.7534,244825,0
2014-03-12,6.7621,6.8047,6.7534,6.8047,251594,0
2014-03-13,6.8261,6.8343,6.7659,6.7659,311470,0
2014-03-14,6.7659,6.8003,6.7402,6.8003,286020,0
2014-03-17,6.7746,6.7832,6.7402,6.7574,413943,0
2014-03-18,6.7659,6.7746,6.7488,6.7659,415938,0
2014-03-19,6.7659,6.8173,6.7146,6.7488,332669,0
2014-03-20,6.7318,6.7574,6.689,6.689,393985,0
2014-03-21,6.689,6.7232,6.689,6.7061,339318,0
2014-03-24,6.7061,6.7318,6.6974,6.7061,215605,0
2014-03-25,6.7061,6.7915,6.7061,6.7832,334601,0
2014-03-26,6.8086,6.8604,6.8003,6.852,589526,0
2014-03-27,6.8261,6.852,6.8261,6.8261,301744,0
2014-03-28,6.8173,6.8859,6.8173,6.8859,307294,0
2014-03-31,6.8859,6.9117,6.8604,6.8859,471431,0
2014-04-01,6.8941,6.9117,6.7402,6.7574,928925,0
2014-04-02,6.7318,6.7574,6.7232,6.7574,730059,0
2014-04-03,6.7574,6.7659,6.7232,6.7232,333588,0
2014-04-04,6.7659,6.8003,6.7318,6.7659,296812,0
2014-04-07,6.7832,6.8261,6.7574,6.8003,467214,0
2014-04-08,6.7915,6.8173,6.7488,6.7659,379962,0
2014-04-09,6.7659,6.8086,6.7574,6.7915,365625,0
2014-04-10,6.7832,6.8261,6.7832,6.8086,335286,0
2014-04-11,6.813,6.8474,6.7873,6.7957,268225,0
2014-04-14,6.7873,6.8047,6.7447,6.7699,576076,0
2014-04-15,6.7957,6.7957,6.7447,6.7789,403718,0
2014-04-16,6.8218,6.8218,6.7617,6.7873,346473,0
2014-04-17,6.7873,6.8047,6.7359,6.7617,533562,0
2014-04-21,6.7617,6.7789,6.7103,6.727,565866,0
2014-04-22,6.727,6.7873,6.727,6.7699,276234,0
2014-04-23,6.7789,6.8047,6.7617,6.7873,379965,0
2014-04-24,6.7873,6.8047,6.7699,6.7873,194201,0
2014-04-25,6.7873,6.7873,6.7529,6.7699,247938,0
2014-04-28,6.7789,6.7957,6.7789,6.7789,313187,0
2014-04-29,6.7789,6.8047,6.7789,6.8047,348288,0
2014-04-30,6.8047,6.8305,6.7873,6.8218,259897,0
2014-05-01,6.813,6.8474,6.7957,6.8047,383470,0
2014-05-02,6.7957,6.813,6.7617,6.7699,585417,0
2014-05-05,6.7529,6.7873,6.7529,6.7699,388307,0
2014-05-06,6.7789,6.8218,6.7699,6.8047,484088,0
2014-05-07,6.8047,6.8305,6.7699,6.7873,798210,0
2014-05-08,6.7789,6.813,6.7617,6.7789,574309,0
2014-05-09,6.7957,6.8474,6.7957,6.8047,440942,0
2014-05-12,6.813,6.8305,6.7789,6.813,870445,0
2014-05-13,6.8344,6.8431,6.783,6.7914,505811,0
2014-05-14,6.8173,6.8523,6.7914,6.8431,611162,0
2014-05-15,6.8344,6.8606,6.8003,6.8003,486770,0
2014-05-16,6.7914,6.8431,6.7914,6.8344,302286,0
2014-05-19,6.8173,6.8523,6.8003,6.8173,699987,0
2014-05-20,6.8262,6.8431,6.8173,6.8344,356703,0
2014-05-21,6.8431,6.8431,6.8086,6.8262,619342,0
2014-05-22,6.8086,6.8523,6.8086,6.8344,373470,0
2014-05-23,6.8344,6.8946,6.8262,6.8946,487166,0
2014-05-27,6.9037,6.9465,6.8946,6.9382,768458,0
2014-05-28,6.8687,6.9037,6.8086,6.8946,1197703,0
2014-05-29,6.8946,6.9037,6.8606,6.8863,858441,0
2014-05-30,6.8946,6.9207,6.8687,6.9037,658801,0
2014-06-02,6.8946,6.9037,6.8523,6.8523,688246,0
2014-06-03,6.8523,6.9293,6.8344,6.8431,2031172,0
2014-06-04,6.8262,6.8431,6.8003,6.8086,880744,0
2014-06-05,6.8086,6.8687,6.8086,6.8606,280507,0
2014-06-06,6.8687,6.8863,6.8523,6.8687,347911,0
2014-06-09,6.8946,6.9727,6.8863,6.9382,534546,0
2014-06-10,6.9554,6.9727,6.9382,6.9554,308396,0
2014-06-11,6.9465,6.981,6.9382,6.9639,291509,0
2014-06-12,6.9424,6.9942,6.9424,6.9769,275086,0
2014-06-13,6.9685,7.0115,6.9597,6.9854,370764,0
2014-06-16,6.9854,7.0027,6.9336,6.9424,345364,0
2014-06-17,6.9597,7.0027,6.9336,7.0027,476872,0
2014-06-18,6.9942,7.0115,6.9769,7.0027,333548,0
2014-06-19,7.0115,7.0115,6.9942,6.9942,300527,0
2014-06-20,6.9942,7.1325,6.9942,7.0807,1213864,0
2014-06-23,7.0632,7.1153,7.0461,7.0979,497372,0
2014-06-24,7.1153,7.1239,7.0807,7.0891,387044,0
2014-06-25,7.0979,7.1239,7.0891,7.1153,690736,0
2014-06-26,7.1153,7.1412,7.0721,7.1412,512212,0
2014-06-27,7.1325,7.1412,7.0979,7.0979,243653,0
2014-06-30,7.1239,7.1499,7.0979,7.1412,587679,0
2014-07-01,7.1153,7.1239,7.0721,7.1239,660701,0
2014-07-02,7.0979,7.1239,7.0979,7.1239,566772,0
2014-07-03,7.0979,7.0979,7.0461,7.0461,354431,0
2014-07-07,6.9769,7.0979,6.9769,7.0721,595184,0
2014-07-08,7.0461,7.1068,7.0461,7.1068,304505,0
2014-07-09,7.0891,7.1153,7.0807,7.0979,290832,0
2014-07-10,7.0632,7.0721,7.0115,7.0373,296681,0
2014-07-11,7.0201,7.0461,7.0027,7.0201,285020,0
2014-07-14,7.0201,7.0547,7.0115,7.0461,247608,0
2014-07-15,7.0243,7.0417,7.0071,7.0157,254215,0
2014-07-16,6.9984,7.0417,6.9984,7.0332,270743,0
2014-07-17,7.0157,7.0243,6.9984,7.0071,217439,0
2014-07-18,7.0071,7.0243,6.9637,6.9809,331638,0
2014-07-21,6.9809,6.9898,6.9461,6.9637,313428,0
2014-07-22,6.9724,6.9984,6.9724,6.9724,223005,0
2014-07-23,6.9724,7.0157,6.9724,6.9809,178459,0
2014-07-24,6.9984,7.0071,6.9898,7.0071,109765,0
2014-07-25,6.9898,6.9984,6.9809,6.9809,174190,0
2014-07-28,6.9809,6.9984,6.9637,6.9637,222602,0
2014-07-29,6.9637,7.0157,6.9637,7.0157,225104,0
2014-07-30,6.9984,7.0243,6.9378,6.9461,304899,0
2014-07-31,6.9551,6.9637,6.868,6.868,582427,0
2014-08-01,6.8512,6.9118,6.8512,6.8597,332456,0
2014-08-04,6.8512,6.8597,6.8333,6.8423,417855,0
2014-08-05,6.8251,6.8333,6.7817,6.7817,332395,0
2014-08-06,6.7642,6.8333,6.7469,6.7817,405960,0
2014-08-07,6.7817,6.7989,6.7382,6.7558,767120,0
2014-08-08,6.7469,6.7902,6.7382,6.7902,410259,0
2014-08-11,6.7817,6.8161,6.7729,6.7989,184311,0
2014-08-12,6.7817,6.9461,6.7817,6.9461,729938,0
2014-08-13,6.9506,6.9506,6.8635,6.8813,248687,0
2014-08-14,6.8635,6.9332,6.8635,6.8722,320739,0
2014-08-15,6.8939,6.9464,6.8939,6.929,291507,0
2014-08-18,6.929,6.9554,6.9203,6.9379,214090,0
2014-08-19,6.964,6.964,6.9203,6.929,322545,0
2014-08-20,6.929,6.9814,6.929,6.9464,182359,0
2014-08-21,6.9554,6.9988,6.9554,6.964,254227,0
2014-08-22,6.9379,7.0077,6.9379,6.9988,373151,0
2014-08-25,6.9729,6.9729,6.9379,6.9379,363324,0
2014-08-26,6.9554,6.9904,6.9379,6.9464,348311,0
2014-08-27,6.9729,6.9904,6.964,6.9814,282719,0
2014-08-28,6.9554,6.9729,6.9379,6.9379,422077,0
2014-08-29,6.9379,6.9464,6.929,6.9464,253924,0
2014-09-02,6.9464,6.9554,6.9118,6.9379,343760,0
2014-09-03,6.9379,6.9814,6.9379,6.964,265768,0
2014-09-04,6.9814,6.9904,6.9554,6.964,355936,0
2014-09-05,7.0164,7.1038,7.0077,7.095,889480,0
2014-09-08,7.1385,7.1385,7.095,7.121,679756,0
2014-09-09,7.1473,7.1473,7.095,7.1385,408670,0
2014-09-10,7.13,7.1473,7.0773,7.1385,486054,0
2014-09-11,7.13,7.1561,7.1122,7.13,380711,0
2014-09-12,7.1253,7.1253,7.0289,7.0731,535715,0
2014-09-15,7.0905,7.1082,7.0555,7.0639,430573,0
2014-09-16,7.0819,7.0905,7.0555,7.0639,321723,0
2014-09-17,7.0639,7.0905,7.0555,7.0731,269640,0
2014-09-18,7.0991,7.1082,7.0731,7.0731,286714,0
2014-09-19,7.0819,7.1082,7.0731,7.0731,358420,0
2014-09-22,7.0819,7.0905,7.0289,7.0555,321321,0
2014-09-23,7.0465,7.0731,7.0289,7.0289,266928,0
2014-09-24,7.0555,7.0639,7.0204,7.0289,333276,0
2014-09-25,7.0555,7.0555,6.9853,7.0028,861366,0
2014-09-26,7.0028,7.0028,6.9593,6.968,316947,0
2014-09-29,6.9593,6.9853,6.9241,6.9328,267544,0
2014-09-30,6.9768,7.0028,6.9241,6.9593,385859,0
2014-10-01,6.968,6.968,6.9154,6.9154,432737,0
2014-10-02,6.9154,6.9328,6.8804,6.8889,319587,0
2014-10-03,6.9066,6.9593,6.8978,6.9154,300155,0
2014-10-06,6.9418,6.968,6.9418,6.9503,227154,0
2014-10-07,6.9328,6.9593,6.9066,6.9328,255162,0
2014-10-08,6.9241,7.0028,6.9066,6.9503,312223,0
2014-10-09,6.9241,6.9503,6.8804,6.9328,361833,0
2014-10-10,6.9241,6.9328,6.8628,6.8628,328954,0
2014-10-13,6.8714,6.8978,6.8628,6.8628,212549,0
2014-10-14,6.8543,6.8804,6.7925,6.7925,310793,0
2014-10-15,6.7798,6.9289,6.7095,6.7534,711715,0
2014-10-16,6.7269,6.8673,6.6919,6.8237,330077,0
2014-10-17,6.8237,6.8766,6.7884,6.8673,332275,0
2014-10-20,6.832,6.8766,6.832,6.8673,480972,0
2014-10-21,6.85,6.8766,6.8411,6.8673,301821,0
2014-10-22,6.8673,6.9554,6.8673,6.8766,482237,0
2014-10-23,6.9027,6.9554,6.885,6.8936,190059,0
2014-10-24,6.8766,6.9027,6.8766,6.8936,231164,0
2014-10-27,6.8673,6.8766,6.8411,6.8411,260371,0
2014-10-28,6.8766,6.8936,6.832,6.832,347416,0
2014-10-29,6.85,6.8766,6.8411,6.8587,290243,0
2014-10-30,6.8587,6.8936,6.85,6.8936,353577,0
2014-10-31,6.8936,6.9115,6.8673,6.885,321857,0
2014-11-03,6.9115,6.9115,6.885,6.9115,306069,0
2014-11-04,6.885,6.9027,6.8673,6.8673,242454,0
2014-11-05,6.8673,6.8766,6.832,6.832,218600,0
2014-11-06,6.832,6.8673,6.832,6.8673,261208,0
2014-11-07,6.8673,6.9115,6.8587,6.9027,306949,0
2014-11-10,6.8893,6.907,6.8277,6.8543,388355,0
2014-11-11,6.8452,6.907,6.8365,6.907,441334,0
2014-11-12,6.8716,6.907,6.8716,6.8806,309769,0
2014-11-13,6.8716,6.8893,6.81,6.8188,333612,0
2014-11-14,6.8188,6.863,6.7838,6.8188,268613,0
2014-11-17,6.7748,6.8013,6.7659,6.7922,322168,0
2014-11-18,6.7748,6.81,6.7659,6.7838,476791,0
2014-11-19,6.7659,6.8013,6.7394,6.7922,385300,0
2014-11-20,6.7922,6.8365,6.7838,6.8277,380620,0
2014-11-21,6.863,6.8716,6.8365,6.8543,363198,0
2014-11-24,6.8365,6.8716,6.8365,6.863,306207,0
2014-11-25,6.8452,6.863,6.8013,6.8188,481599,0
2014-11-26,6.8188,6.863,6.8188,6.863,255726,0
2014-11-28,6.81,6.863,6.81,6.8365,109543,0
2014-12-01,6.7922,6.8277,6.7922,6.8013,407911,0
2014-12-02,6.81,6.8188,6.7922,6.8188,536893,0
2014-12-03,6.81,6.8452,6.8013,6.81,548783,0
2014-12-04,6.8013,6.8277,6.8013,6.81,468682,0
2014-12-05,6.81,6.8188,6.7573,6.7659,599453,0
2014-12-08,6.7573,6.7748,6.6251,6.6603,1122229,0
2014-12-09,6.5988,6.7748,6.5898,6.7659,741773,0
2014-12-10,6.7394,6.7659,6.678,6.6955,466827,0
2014-12-11,6.678,6.7221,6.5988,6.6251,941782,0
2014-12-12,6.2834,6.363,6.2133,6.363,770730,0
2014-12-15,6.3369,6.363,6.2045,6.2045,826060,0
2014-12-16,6.1514,6.2573,6.0721,6.1514,1067923,0
2014-12-17,6.1161,6.2834,6.1161,6.2307,681661,0
2014-12-18,6.2661,6.3716,6.2661,6.3274,801315,0
2014-12-19,6.3274,6.398,6.3012,6.3805,508506,0
2014-12-22,6.3541,6.3805,6.2834,6.3369,752913,0
2014-12-23,6.2926,6.3012,6.2573,6.2661,692017,0
2014-12-24,6.2926,6.3369,6.2573,6.3274,379341,0
2014-12-26,6.3274,6.3716,6.319,6.3541,1103101,0
2014-12-29,6.319,6.3541,6.2573,6.2834,1157697,0
2014-12-30,6.2573,6.2749,6.2307,6.2397,1146154,0
2014-12-31,6.2749,6.363,6.2749,6.3369,1594502,0
2015-01-02,6.3102,6.4512,6.3102,6.4247,721243,0
2015-01-05,6.363,6.4247,6.3012,6.3274,604062,0
2015-01-06,6.2661,6.3541,6.2661,6.2834,381738,0
2015-01-07,6.3012,6.3897,6.3012,6.363,557255,0
2015-01-08,6.363,6.398,6.3369,6.363,399493,0
2015-01-09,6.3541,6.3716,6.3452,6.3541,278774,0
2015-01-12,6.3897,6.398,6.363,6.3805,310856,0
2015-01-13,6.3761,6.4201,6.3676,6.394,377063,0
2015-01-14,6.3145,6.3676,6.3055,6.3145,316648,0
2015-01-15,6.3368,6.4074,6.3368,6.3542,370558,0
2015-01-16,6.3188,6.3984,6.3188,6.3452,378784,0
2015-01-20,6.3542,6.39,6.3542,6.3718,319368,0
2015-01-21,6.3631,6.4074,6.3542,6.4074,293761,0
2015-01-22,6.39,6.4074,6.3542,6.3718,334254,0
2015-01-23,6.3718,6.4964,6.3718,6.4782,602167,0
2015-01-26,6.4342,6.4782,6.4342,6.452,308645,0
2015-01-27,6.4427,6.4782,6.4253,6.4782,309240,0
2015-01-28,6.4609,6.4609,6.3984,6.4164,374845,0
2015-01-29,6.39,6.4342,6.3807,6.4342,230969,0
2015-01-30,6.4342,6.4342,6.3718,6.4074,321976,0
2015-02-02,6.4074,6.4074,6.3631,6.3807,270991,0
2015-02-03,6.3807,6.3984,6.3452,6.3542,527799,0
2015-02-04,6.3631,6.3807,6.3542,6.3631,269041,0
2015-02-05,6.3631,6.4342,6.3542,6.4164,497905,0
2015-02-06,6.39,6.4164,6.3542,6.3542,545138,0
2015-02-09,6.3452,6.4074,6.3452,6.4074,289732,0
2015-02-10,6.3762,6.4297,6.3762,6.4121,268878,0
2015-02-11,6.4121,6.4564,6.3676,6.4206,505861,0
2015-02-12,6.4029,6.6166,6.3941,6.5456,1109378,0
2015-02-13,6.501,6.5722,6.492,6.5187,401647,0
2015-02-17,6.4564,6.5366,6.4206,6.4832,908559,0
2015-02-18,6.501,6.5543,6.4653,6.5456,674373,0
2015-02-19,6.5634,6.581,6.51,6.5187,314964,0
2015-02-20,6.501,6.5187,6.4564,6.51,277023,0
2015-02-23,6.5187,6.5366,6.4206,6.4297,401758,0
2015-02-24,6.4297,6.4832,6.4297,6.4564,295639,0
2015-02-25,6.5456,6.6079,6.5187,6.5456,430682,0
2015-02-26,6.5456,6.5634,6.5278,6.5456,351503,0
2015-02-27,6.5456,6.581,6.5456,6.5722,287755,0
2015-03-02,6.5722,6.6257,6.5543,6.5991,347430,0
2015-03-03,6.5543,6.6436,6.5543,6.6079,1095624,0
2015-03-04,6.5991,6.6523,6.51,6.51,281740,0
2015-03-05,6.51,6.5634,6.51,6.5456,192245,0
2015-03-06,6.5456,6.5543,6.4832,6.5366,231656,0
2015-03-09,6.5187,6.5187,6.4564,6.4743,428840,0
2015-03-10,6.4387,6.4832,6.4029,6.4029,411209,0
2015-03-11,6.4029,6.4653,6.4029,6.4387,248500,0
2015-03-12,6.4475,6.501,6.4475,6.4653,347313,0
2015-03-13,6.4697,6.4968,6.4342,6.4342,173116,0
2015-03-16,6.4697,6.4697,6.4163,6.4163,358878,0
2015-03-17,6.3714,6.4252,6.3626,6.3896,251899,0
2015-03-18,6.3896,6.4521,6.3447,6.4342,255704,0
2015-03-19,6.4252,6.4342,6.3626,6.3714,230075,0
2015-03-20,6.3896,6.4163,6.3804,6.3896,254246,0
2015-03-23,6.3896,6.4163,6.3714,6.3804,237459,0
2015-03-24,6.4342,6.461,6.3896,6.461,255029,0
2015-03-25,6.461,6.541,6.4252,6.4252,758711,0
2015-03-26,6.4342,6.4697,6.4163,6.4697,213406,0
2015-03-27,6.461,6.4877,6.4521,6.4697,258835,0
2015-03-30,6.4968,6.5143,6.4342,6.4877,331573,0
2015-03-31,6.4877,6.4877,6.4072,6.4252,391568,0
2015-04-01,6.4252,6.4785,6.4252,6.4342,325194,0
2015-04-02,6.3981,6.4968,6.3981,6.4521,322729,0
2015-04-06,6.4521,6.5591,6.4521,6.5233,407667,0
2015-04-07,6.5056,6.5681,6.4877,6.5591,291606,0
2015-04-08,6.5591,6.5769,6.5233,6.5504,310089,0
2015-04-09,6.5504,6.5769,6.5233,6.5233,406770,0
2015-04-10,6.5233,6.5769,6.5233,6.5591,376445,0
2015-04-13,6.5324,6.5861,6.5324,6.541,335151,0
2015-04-14,6.5458,6.5638,6.5101,6.5101,226724,0
2015-04-15,6.5411,6.6133,6.5411,6.6044,258982,0
2015-04-16,6.5773,6.7575,6.5773,6.6492,430304,0
2015-04-17,6.6044,6.6224,6.5506,6.5866,325748,0
2015-04-20,6.6133,6.6492,6.5773,6.5773,289000,0
2015-04-21,6.6133,6.6224,6.5594,6.5594,185351,0
2015-04-22,6.5953,6.6044,6.5506,6.5506,220039,0
2015-04-23,6.5506,6.6224,6.5506,6.6133,228500,0
2015-04-24,6.6044,6.6585,6.5866,6.6585,320439,0
2015-04-27,6.6313,6.6585,6.5953,6.5953,248171,0
2015-04-28,6.5953,6.6675,6.5953,6.6404,265953,0
2015-04-29,6.6044,6.7033,6.6044,6.6763,303296,0
2015-04-30,6.6856,6.6856,6.5866,6.5866,289291,0
2015-05-01,6.6044,6.6133,6.5684,6.5866,317302,0
2015-05-04,6.5866,6.6492,6.5866,6.6224,233612,0
2015-05-05,6.5953,6.5953,6.5773,6.5866,178711,0
2015-05-06,6.5684,6.5953,6.5233,6.5866,203225,0
2015-05-07,6.5506,6.6941,6.5506,6.6585,219939,0
2015-05-08,6.6585,6.6585,6.5594,6.5773,238390,0
2015-05-11,6.5866,6.6044,6.5506,6.5773,230279,0
2015-05-12,6.5458,6.6092,6.5186,6.5458,380404,0
2015-05-13,6.5458,6.6,6.5278,6.5548,318096,0
2015-05-14,6.5819,6.5819,6.4464,6.5186,268366,0
2015-05-15,6.5368,6.5819,6.5368,6.5548,201149,0
2015-05-18,6.5548,6.5819,6.5458,6.5458,194154,0
2015-05-19,6.5368,6.5729,6.5098,6.5729,292428,0
2015-05-20,6.5458,6.6361,6.5278,6.6179,465181,0
2015-05-21,6.5908,6.6179,6.5548,6.5729,298381,0
2015-05-22,6.5639,6.5908,6.5548,6.5908,249314,0
2015-05-26,6.6179,6.6179,6.5368,6.5639,328132,0
2015-05-27,6.5458,6.6179,6.5458,6.6179,213540,0
2015-05-28,6.5819,6.6092,6.5729,6.6,372469,0
2015-05-29,6.6,6.6,6.4917,6.5639,657461,0
2015-06-01,6.5458,6.5729,6.5278,6.5278,335715,0
2015-06-02,6.5186,6.5368,6.5098,6.5098,204162,0
2015-06-03,6.5186,6.5186,6.4646,6.5098,326626,0
2015-06-04,6.5098,6.5098,6.4736,6.4917,227054,0
2015-06-05,6.4917,6.4917,6.3832,6.4375,488331,0
2015-06-08,6.4013,6.4375,6.3832,6.3832,300156,0
2015-06-09,6.4104,6.4104,6.32,6.347,371982,0
2015-06-10,6.3742,6.6179,6.3562,6.5278,1046588,0
2015-06-11,6.5186,6.5908,6.4375,6.4917,975494,0
2015-06-12,6.4148,6.4779,6.4148,6.4509,205403,0
2015-06-15,6.4417,6.4509,6.4148,6.4148,201869,0
2015-06-16,6.4328,6.4417,6.3784,6.3875,241939,0
2015-06-17,6.4237,6.4328,6.3875,6.4237,276704,0
2015-06-18,6.4237,6.4417,6.3875,6.4237,205734,0
2015-06-19,6.3962,6.4328,6.3875,6.3875,357496,0
2015-06-22,6.3875,6.4237,6.3784,6.3875,285867,0
2015-06-23,6.3875,6.4509,6.3875,6.4417,442412,0
2015-06-24,6.4328,6.4509,6.3875,6.4328,342375,0
2015-06-25,6.4417,6.4417,6.333,6.3511,414785,0
2015-06-26,6.315,6.3784,6.2876,6.315,362798,0
2015-06-29,6.2876,6.2969,6.2244,6.2514,418314,0
2015-06-30,6.315,6.3693,6.2969,6.3693,457205,0
2015-07-01,6.3693,6.4148,6.333,6.3962,496677,0
2015-07-02,6.3603,6.3784,6.3237,6.3784,231891,0
2015-07-06,6.3423,6.3784,6.315,6.3784,390058,0
2015-07-07,6.3603,6.3693,6.2969,6.3603,294253,0
2015-07-08,6.3423,6.3423,6.2514,6.2788,352311,0
2015-07-09,6.2876,6.2969,6.2514,6.2605,299223,0
2015-07-10,6.2876,6.333,6.2876,6.315,329021,0
2015-07-13,6.3237,6.3511,6.306,6.333,226595,0
2015-07-14,6.333,6.3693,6.315,6.3237,230850,0
2015-07-15,6.3465,6.3651,6.3194,6.3379,402640,0
2015-07-16,6.3465,6.3651,6.3284,6.3651,250198,0
2015-07-17,6.356,6.383,6.3465,6.356,178053,0
2015-07-20,6.356,6.356,6.3104,6.3284,254818,0
2015-07-21,6.3194,6.3379,6.2741,6.3284,250968,0
2015-07-22,6.2831,6.3651,6.2469,6.2469,415277,0
2015-07-23,6.2377,6.3104,6.2284,6.2284,270212,0
2015-07-24,6.2012,6.2195,6.1559,6.1741,334881,0
2015-07-27,6.1376,6.1559,6.1193,6.1467,384700,0
2015-07-28,6.1467,6.192,6.1284,6.1284,226113,0
2015-07-29,6.1284,6.183,6.1284,6.1559,303869,0
2015-07-30,6.1376,6.2195,6.1376,6.2012,255038,0
2015-07-31,6.2195,6.2284,6.192,6.2106,206650,0
2015-08-03,6.2012,6.2469,6.192,6.2284,340473,0
2015-08-04,6.2195,6.2469,6.2195,6.2377,222374,0
2015-08-05,6.2469,6.2649,6.2195,6.2284,372384,0
2015-08-06,6.2195,6.2377,6.192,6.2195,427360,0
2015-08-07,6.2195,6.2195,6.1647,6.2106,293199,0
2015-08-10,6.2012,6.2284,6.1741,6.2012,289132,0
2015-08-11,6.183,6.2012,6.1193,6.1467,466659,0
2015-08-12,6.1106,6.1284,6.0011,6.1106,546700,0
2015-08-13,6.0876,6.0876,6.0328,6.042,400475,0
2015-08-14,6.042,6.0786,6.0235,6.042,202155,0
2015-08-17,6.0328,6.0509,6.0235,6.0328,312487,0
2015-08-18,5.9597,6.0147,5.8956,5.9417,698719,0
2015-08-19,5.9143,6.042,5.9049,6.042,401678,0
2015-08-20,5.9872,6.0055,5.9323,5.9417,363768,0
2015-08-21,5.8869,5.8956,5.7314,5.7408,944151,0
2015-08-24,5.5398,5.613,5.4304,5.476,1618822,0
2015-08-25,5.5675,5.5855,5.4488,5.4575,1182246,0
2015-08-26,5.5491,5.622,5.4121,5.4488,1636078,0
2015-08-27,5.5219,5.6404,5.5219,5.5763,940974,0
2015-08-28,5.5763,5.7134,5.5763,5.7134,574136,0
2015-08-31,5.6861,5.7314,5.6677,5.6767,576110,0
2015-09-01,5.5855,5.7224,5.5855,5.6952,476294,0
2015-09-02,5.7042,5.768,5.6861,5.768,472240,0
2015-09-03,5.7408,5.7591,5.6952,5.7042,288384,0
2015-09-04,5.6677,5.7224,5.6677,5.6767,713619,0
2015-09-08,5.6861,5.7042,5.6677,5.6677,295613,0
2015-09-09,5.6677,5.7042,5.622,5.622,468296,0
2015-09-10,5.6494,5.6677,5.6311,5.6404,218890,0
2015-09-11,5.622,5.6494,5.613,5.6404,235789,0
2015-09-14,5.6357,5.6723,5.6266,5.6266,287762,0
2015-09-15,5.6266,5.6723,5.599,5.6266,351163,0
2015-09-16,5.599,5.6909,5.59,5.6909,607010,0
2015-09-17,5.6632,5.7364,5.6538,5.7275,285538,0
2015-09-18,5.6997,5.7731,5.6997,5.7458,311770,0
2015-09-21,5.7275,5.755,5.709,5.7275,381724,0
2015-09-22,5.6723,5.7275,5.6632,5.6997,341235,0
2015-09-23,5.6723,5.709,5.6082,5.6082,566688,0
2015-09-24,5.59,5.6176,5.5168,5.5347,465526,0
2015-09-25,5.5533,5.6357,5.5533,5.599,397546,0
2015-09-28,5.59,5.599,5.4982,5.5442,551418,0
2015-09-29,5.5168,5.5442,5.4709,5.4982,640672,0
2015-09-30,5.59,5.59,5.5072,5.5806,1103145,0
2015-10-01,5.5442,5.5806,5.5257,5.5533,691527,0
2015-10-02,5.5168,5.6266,5.5168,5.599,471858,0
2015-10-05,5.599,5.7182,5.599,5.6538,775092,0
2015-10-06,5.6723,5.755,5.6723,5.7364,288637,0
2015-10-07,5.755,5.9199,5.7364,5.9013,767698,0
2015-10-08,5.9013,5.9381,5.8922,5.9199,547483,0
2015-10-09,5.9476,5.9656,5.9287,5.9287,519435,0
2015-10-12,5.9287,6.0022,5.7641,5.9199,363691,0
2015-10-13,5.9199,5.9565,5.8648,5.8648,416312,0
2015-10-14,5.8879,5.9612,5.8787,5.9244,391750,0
2015-10-15,5.9244,6.0258,5.9063,5.989,370119,0
2015-10-16,5.9612,6.0533,5.9612,6.0258,431319,0
2015-10-19,5.998,6.0349,5.9706,5.998,301698,0
2015-10-20,5.989,6.0442,5.9706,5.998,262527,0
2015-10-21,5.998,6.0167,5.9612,5.9612,244137,0
2015-10-22,5.998,6.0812,5.9799,6.0074,425339,0
2015-10-23,6.0349,6.0533,6.0167,6.0167,372512,0
2015-10-26,5.998,6.0533,5.998,6.0442,158703,0
2015-10-27,6.0717,6.0993,6.0442,6.0533,410557,0
2015-10-28,6.0167,6.0628,6.0167,6.0258,360880,0
2015-10-29,6.0258,6.0628,5.9156,5.9432,929374,0
2015-10-30,5.998,6.0167,5.9706,6.0074,279137,0
2015-11-02,6.0167,6.0812,5.998,5.998,375072,0
2015-11-03,5.989,6.0167,5.9432,5.9432,364577,0
2015-11-04,5.9612,6.0533,5.9612,6.0349,437373,0
2015-11-05,6.0349,6.0628,6.0258,6.0349,236312,0
2015-11-06,6.0349,6.0442,5.9337,6.0074,576104,0
2015-11-09,5.9844,6.0306,5.9197,5.9197,206763,0
2015-11-10,5.8919,5.9197,5.8549,5.8735,290308,0
2015-11-11,5.9197,5.9477,5.8366,5.8459,364696,0
2015-11-12,5.8366,5.9107,5.8182,5.883,340007,0
2015-11-13,5.8549,5.883,5.8271,5.8549,300054,0
2015-11-16,5.8549,5.9936,5.8182,5.975,556033,0
2015-11-17,5.9287,5.9477,5.8549,5.883,377473,0
2015-11-18,5.8919,5.9107,5.8271,5.8642,729066,0
2015-11-19,5.8642,5.9477,5.8642,5.9381,473845,0
2015-11-20,5.9107,5.975,5.9011,5.9011,402811,0
2015-11-23,5.8919,5.9477,5.8919,5.8919,366431,0
2015-11-24,5.8735,5.9197,5.7718,5.8182,1675677,0
2015-11-25,5.8366,5.9477,5.8366,5.9477,565993,0
2015-11-27,5.9477,5.9567,5.9107,5.9381,146072,0
2015-11-30,5.9477,5.9477,5.8919,5.9197,477745,0
2015-12-01,5.9287,5.9844,5.9287,5.975,581857,0
2015-12-02,5.9381,6.0028,5.9287,6.0028,669215,0
2015-12-03,6.0028,6.0211,5.9567,5.9658,507131,0
2015-12-04,5.9658,5.975,5.9381,5.975,634213,0
2015-12-07,5.9658,6.012,5.9567,5.9658,583210,0
2015-12-08,5.9658,5.9844,5.8919,5.9011,675037,0
2015-12-09,5.9381,5.9477,5.8735,5.9107,547584,0
2015-12-10,5.9197,5.9197,5.8459,5.883,403139,0
2015-12-11,5.8642,5.8735,5.7442,5.7995,608008,0
2015-12-14,5.7951,5.832,5.628,5.6557,885944,0
2015-12-15,5.6839,5.7299,5.6557,5.7022,590916,0
2015-12-16,5.7299,5.9246,5.7299,5.8598,564493,0
2015-12-17,5.8416,5.934,5.8228,5.8878,595018,0
2015-12-18,5.8878,5.9434,5.8878,5.9246,556623,0
2015-12-21,5.9157,6.036,5.9157,6.036,685076,0
2015-12-22,5.9896,6.036,5.9711,6.036,408204,0
2015-12-23,6.036,6.1754,5.9616,6.1381,916956,0
2015-12-24,6.1104,6.1381,6.1011,6.1104,195960,0
2015-12-28,6.0824,6.101,5.934,5.9896,738805,0
2015-12-29,6.0269,6.1115,5.9806,5.9896,551484,0
2015-12-30,5.9711,6.0176,5.8785,5.8785,707418,0
2015-12-31,5.8785,5.9852,5.8785,5.8878,994191,0
2016-01-04,5.8692,5.9434,5.8507,5.8785,507161,0
2016-01-05,5.8692,5.9157,5.8416,5.8967,361337,0
2016-01-06,5.8785,5.8967,5.8598,5.8878,227437,0
2016-01-07,5.8692,5.8738,5.758,5.7671,642040,0
2016-01-08,5.7858,5.8138,5.758,5.758,524291,0
2016-01-11,5.758,5.7671,5.7022,5.7209,600406,0
2016-01-12,5.7813,5.7998,5.7209,5.7255,695666,0
2016-01-13,5.7533,5.7533,5.6974,5.7348,526924,0
2016-01-14,5.7348,5.7387,5.7001,5.7164,275103,0
2016-01-15,5.6788,5.6882,5.6323,5.6696,480526,0
2016-01-19,5.651,5.651,5.5209,5.5392,500234,0
2016-01-20,5.4835,5.5579,5.4714,5.4835,797248,0
2016-01-21,5.474,5.5857,5.474,5.5486,311612,0
2016-01-22,5.5764,5.5953,5.5209,5.5857,637379,0
2016-01-25,5.5857,5.651,5.5764,5.5764,459506,0
2016-01-26,5.5764,5.651,5.5579,5.6323,358403,0
2016-01-27,5.6603,5.8141,5.6043,5.6883,608792,0
2016-01-28,5.7348,5.7907,5.7255,5.7441,364436,0
2016-01-29,5.8093,5.8465,5.7813,5.8276,417654,0
2016-02-01,5.8373,5.9166,5.8276,5.9118,468688,0
2016-02-02,5.8557,5.9118,5.7441,5.7719,422687,0
2016-02-03,5.8276,5.8557,5.7086,5.8557,364124,0
2016-02-04,5.8557,5.8557,5.7533,5.8276,309595,0
2016-02-05,5.8276,5.8373,5.7533,5.7719,309437,0
2016-02-08,5.7255,5.7458,5.623,5.7164,258645,0
2016-02-09,5.623,5.7067,5.623,5.651,277061,0
2016-02-10,5.6838,5.6838,5.5247,5.5529,462061,0
2016-02-11,5.478,5.5622,5.478,5.534,672754,0
2016-02-12,5.5247,5.5622,5.4828,5.4874,330114,0
2016-02-16,5.4968,5.5761,5.4968,5.5529,254464,0
2016-02-17,5.5903,5.6276,5.5622,5.5808,255176,0
2016-02-18,5.5808,5.665,5.5808,5.6555,342590,0
2016-02-19,5.6464,5.7023,5.6099,5.6464,337725,0
2016-02-22,5.7023,5.7118,5.5436,5.5529,1153609,0
2016-02-23,5.534,5.6276,5.534,5.6089,479738,0
2016-02-24,5.5622,5.637,5.5622,5.5996,704955,0
2016-02-25,5.5808,5.6555,5.5808,5.637,413998,0
2016-02-26,5.637,5.6744,5.5903,5.6276,590962,0
2016-02-29,5.6555,5.6838,5.6184,5.6464,295455,0
2016-03-01,5.665,5.7491,5.665,5.7118,396461,0
2016-03-02,5.7118,5.8052,5.7023,5.7118,1763796,0
2016-03-03,5.7398,5.7867,5.7302,5.7678,551720,0
2016-03-04,5.7678,5.8706,5.7538,5.8519,657489,0
2016-03-07,5.8333,5.9083,5.8282,5.8894,354804,0
2016-03-08,5.8612,5.8894,5.8427,5.8706,270067,0
2016-03-09,5.8427,5.885,5.8147,5.8706,440842,0
2016-03-10,5.8706,5.9456,5.8706,5.8986,368270,0
2016-03-11,5.9083,5.9831,5.9083,5.9734,200107,0
2016-03-14,5.9968,5.9968,5.9218,5.9311,263777,0
2016-03-15,5.8846,5.9501,5.875,5.9501,318401,0
2016-03-16,5.9311,5.9968,5.8846,5.9782,339853,0
2016-03-17,5.9594,6.044,5.9408,6.0065,404929,0
2016-03-18,6.0159,6.1187,6.0041,6.1002,366344,0
2016-03-21,6.0628,6.1658,6.0532,6.1378,666426,0
2016-03-22,6.1097,6.1378,6.072,6.1188,415177,0
2016-03-23,6.1378,6.1658,6.0628,6.1282,561187,0
2016-03-24,6.0908,6.1188,6.0344,6.044,500088,0
2016-03-28,6.0816,6.0908,6.0344,6.0908,548628,0
2016-03-29,6.0628,6.1002,5.9782,6.0344,1218191,0
2016-03-30,6.0816,6.0908,6.0532,6.0908,314532,0
2016-03-31,6.1002,6.1471,6.0816,6.1188,687081,0
2016-04-01,6.1282,6.1471,6.0908,6.1282,361256,0
2016-04-04,6.1097,6.1187,6.0628,6.0816,331457,0
2016-04-05,6.072,6.0816,6.0159,6.0532,291446,0
2016-04-06,6.0344,6.072,5.9876,5.9876,453972,0
2016-04-07,6.0065,6.0159,5.9782,5.9968,216800,0
2016-04-08,5.9968,6.044,5.9876,5.9876,250875,0
2016-04-11,6.0628,6.0628,6.0159,6.0159,238325,0
2016-04-12,6.0344,6.1097,6.0344,6.1002,297455,0
2016-04-13,6.1049,6.1144,6.0767,6.0767,262419,0
2016-04-14,6.1144,6.1331,6.1049,6.1331,179761,0
2016-04-15,6.1236,6.1427,6.086,6.1236,235742,0
2016-04-18,6.0767,6.0954,6.039,6.0954,314040,0
2016-04-19,6.0767,6.1236,6.0674,6.1144,209684,0
2016-04-20,6.1236,6.1896,6.1144,6.1896,305848,0
2016-04-21,6.1804,6.2179,6.152,6.1804,242726,0
2016-04-22,6.1427,6.1992,6.1144,6.1144,314167,0
2016-04-25,6.1427,6.1894,6.1144,6.152,264754,0
2016-04-26,6.1614,6.2272,6.152,6.2272,445308,0
2016-04-27,6.1992,6.2179,6.1614,6.1896,226947,0
2016-04-28,6.1896,6.2369,6.1804,6.1804,241756,0
2016-04-29,6.2087,6.2463,6.1992,6.2087,215479,0
2016-05-02,6.1896,6.2087,6.1804,6.2087,228112,0
2016-05-03,6.1992,6.2009,6.0767,6.1049,276838,0
2016-05-04,6.0674,6.1236,6.0495,6.1049,254079,0
2016-05-05,6.1049,6.1049,6.0674,6.1049,136418,0
2016-05-06,6.1049,6.1236,6.0674,6.0767,187616,0
2016-05-09,6.1049,6.1236,6.0106,6.0106,288005,0
2016-05-10,5.9918,6.185,5.9918,6.152,465230,0
2016-05-11,6.1049,6.1427,6.0954,6.0954,210065,0
2016-05-12,6.1284,6.1333,6.0528,6.0528,220649,0
2016-05-13,6.0436,6.1098,6.0436,6.1098,212173,0
2016-05-16,6.0814,6.1002,6.0814,6.0814,241529,0
2016-05-17,6.0718,6.0908,6.0528,6.0814,148279,0
2016-05-18,6.1098,6.157,6.1002,6.1098,362680,0
2016-05-19,6.0814,6.1098,5.9961,6.034,182539,0
2016-05-20,6.034,6.0718,5.9773,6.0436,251961,0
2016-05-23,6.0436,6.0814,6.0142,6.0625,145266,0
2016-05-24,6.0718,6.119,6.0528,6.1098,201813,0
2016-05-25,6.1475,6.157,6.1002,6.157,235162,0
2016-05-26,6.157,6.1761,6.0814,6.0814,227607,0
2016-05-27,6.1098,6.1382,6.034,6.0528,224879,0
2016-05-31,6.0528,6.1098,6.034,6.0436,279775,0
2016-06-01,6.0528,6.1098,6.0519,6.0814,226046,0
2016-06-02,6.0718,6.0814,6.0436,6.0528,168981,0
2016-06-03,6.0436,6.1002,6.0436,6.1002,152927,0
2016-06-06,6.119,6.157,6.0814,6.0954,311837,0
2016-06-07,6.1002,6.1284,6.093,6.119,286097,0
2016-06-08,6.1098,6.1761,6.1098,6.1761,260603,0
2016-06-09,6.1382,6.2138,6.1382,6.1947,257805,0
2016-06-10,6.1284,6.1854,6.1098,6.1284,246741,0
2016-06-13,6.1475,6.1853,6.034,6.0436,331331,0
2016-06-14,6.0292,6.0558,5.8869,6.0006,418533,0
2016-06-15,5.944,6.0102,5.944,6.0006,381974,0
2016-06-16,6.0006,6.0006,5.9533,5.9627,165610,0
2016-06-17,5.9533,5.9913,5.9533,5.9913,119878,0
2016-06-20,6.0198,6.0198,5.944,5.9533,190001,0
2016-06-21,5.9819,6.0102,5.9627,5.9819,268502,0
2016-06-22,5.9627,6.0388,5.9627,6.0388,280573,0
2016-06-23,6.0482,6.0956,6.0198,6.0862,225862,0
2016-06-24,5.9246,6.0576,5.9232,6.0006,444257,0
2016-06-27,6.0006,6.0006,5.8869,5.9058,280020,0
2016-06-28,5.9627,6.0006,5.9381,5.944,182968,0
2016-06-29,6.0102,6.0482,5.9819,6.0102,288386,0
2016-06-30,6.0482,6.0956,6.0292,6.0388,402022,0
2016-07-01,6.0388,6.1525,6.0388,6.1525,379501,0
2016-07-05,6.1525,6.1525,6.0674,6.1052,306746,0
2016-07-06,6.0482,6.0576,6.0006,6.0198,332720,0
2016-07-07,6.0388,6.0674,6.0388,6.0482,196359,0
2016-07-08,6.0674,6.1148,6.059,6.0816,178378,0
2016-07-11,6.0767,6.0862,6.0482,6.0482,255681,0
2016-07-12,6.0767,6.1052,6.0576,6.0674,422712,0
2016-07-13,6.0626,6.1005,6.0626,6.0719,335080,0
2016-07-14,6.0911,6.1005,6.0242,6.0911,594970,0
2016-07-15,6.0719,6.1672,6.0719,6.1482,393287,0
2016-07-18,6.1103,6.1864,6.1006,6.1672,212640,0
2016-07-19,6.1579,6.215,6.1579,6.215,294953,0
2016-07-20,6.177,6.2244,6.177,6.215,309322,0
2016-07-21,6.2342,6.2435,6.1672,6.1672,436276,0
2016-07-22,6.1579,6.2161,6.1482,6.1579,263495,0
2016-07-25,6.1482,6.2197,6.1389,6.1481,277967,0
2016-07-26,6.1291,6.177,6.1005,6.1482,449933,0
2016-07-27,6.1389,6.177,6.0626,6.1195,428625,0
2016-07-28,6.1195,6.1389,6.1005,6.1005,184912,0
2016-07-29,6.1291,6.177,6.1015,6.1672,337468,0
2016-08-01,6.1482,6.1578,6.0767,6.0911,454560,0
2016-08-02,6.0817,6.1195,6.0527,6.0719,662723,0
2016-08-03,6.0911,6.0911,6.0435,6.0719,162422,0
2016-08-04,6.0626,6.1103,6.0626,6.1005,213220,0
2016-08-05,6.1195,6.131,6.0527,6.0911,629490,0
2016-08-08,6.1103,6.134,6.1005,6.1005,383231,0
2016-08-09,6.1195,6.177,6.1005,6.177,322774,0
2016-08-10,6.1482,6.177,6.1365,6.1672,223630,0
2016-08-11,6.1482,6.1958,6.1389,6.1672,233784,0
2016-08-12,6.1482,6.253,6.1482,6.2055,305228,0
2016-08-15,6.2293,6.2293,6.1433,6.1769,241713,0
2016-08-16,6.1527,6.1817,6.1527,6.1527,219742,0
2016-08-17,6.1433,6.2105,6.1433,6.2006,450260,0
2016-08-18,6.1719,6.1817,6.1562,6.1719,120770,0
2016-08-19,6.1623,6.1623,6.1239,6.1337,202781,0
2016-08-22,6.1239,6.1719,6.1146,6.1337,181756,0
2016-08-23,6.1337,6.1719,6.1337,6.1623,216537,0
2016-08-24,6.1527,6.1527,6.0953,6.105,244406,0
2016-08-25,6.1337,6.1527,6.105,6.105,214954,0
2016-08-26,6.105,6.1605,6.105,6.1527,200395,0
2016-08-29,6.1623,6.1817,6.1433,6.1433,265664,0
2016-08-30,6.1817,6.1817,6.1147,6.1239,296064,0
2016-08-31,6.1527,6.1623,6.1376,6.1577,202624,0
2016-09-01,6.1527,6.1719,6.1337,6.1623,293211,0
2016-09-02,6.1623,6.1908,6.1527,6.1908,250014,0
2016-09-06,6.2198,6.2676,6.1908,6.2676,297267,0
2016-09-07,6.2676,6.2676,6.2293,6.2676,153368,0
2016-09-08,6.2581,6.2676,6.1719,6.1908,597826,0
2016-09-09,6.1817,6.1817,6.0189,6.0669,596772,0
2016-09-12,6.0189,6.0762,5.9995,6.0669,439298,0
2016-09-13,6.0476,6.0569,5.9518,5.9613,285827,0
2016-09-14,5.9951,6.0238,5.9275,5.9275,300863,0
2016-09-15,5.9566,5.9856,5.9374,5.9473,520662,0
2016-09-16,5.9275,5.9997,5.9275,5.9374,151243,0
2016-09-19,5.9662,5.9856,5.9473,5.9566,145898,0
2016-09-20,5.9758,5.9951,5.9663,5.9951,220773,0
2016-09-21,5.9951,6.0144,5.9856,6.0046,254074,0
2016-09-22,6.0238,6.0624,5.9951,6.0046,316587,0
2016-09-23,6.0144,6.0191,5.9856,5.9951,157161,0
2016-09-26,5.9662,5.9856,5.9374,5.9374,285386,0
2016-09-27,5.9275,5.9951,5.9265,5.9758,277502,0
2016-09-28,6.0335,6.0335,5.9952,6.0144,284309,0
2016-09-29,6.0046,6.0335,5.9473,5.9662,424089,0
2016-09-30,5.9951,6.0144,5.9776,5.9951,350884,0
2016-10-03,5.9951,6.0432,5.9758,6.0238,334770,0
2016-10-04,6.0238,6.0432,5.9856,6.0238,328417,0
2016-10-05,6.0335,6.0432,6.0144,6.0238,130626,0
2016-10-06,6.0238,6.1872,6.0046,6.1199,766082,0
2016-10-07,6.1007,6.1199,6.0624,6.0624,228981,0
2016-10-10,6.0624,6.082,6.0525,6.0719,224865,0
2016-10-11,6.0911,6.0988,6.0525,6.0525,197976,0
2016-10-12,6.0525,6.1007,6.0525,6.0817,171184,0
2016-10-13,6.0862,6.1153,6.0862,6.096,258122,0
2016-10-14,6.096,6.1153,6.0383,6.0478,253319,0
2016-10-17,6.0671,6.1057,6.0284,6.0284,222769,0
2016-10-18,6.0767,6.0767,6.0091,6.0188,236595,0
2016-10-19,6.0188,6.0767,6.0188,6.0767,240341,0
2016-10-20,6.0767,6.0767,6.0382,6.0478,274596,0
2016-10-21,6.0478,6.0959,6.0382,6.0862,625472,0
2016-10-24,6.096,6.096,6.0767,6.0767,244407,0
2016-10-25,6.0767,6.1248,6.0767,6.1248,272243,0
2016-10-26,6.1153,6.1346,6.1057,6.1346,246103,0
2016-10-27,6.1444,6.1444,6.0767,6.096,290035,0
2016-10-28,6.0767,6.1346,6.0671,6.1346,503021,0
2016-10-31,6.1153,6.1444,6.096,6.1153,354062,0
2016-11-01,6.1346,6.1538,6.0767,6.1057,468072,0
2016-11-02,6.096,6.096,5.9803,5.9803,329022,0
2016-11-03,5.9994,6.0284,5.9513,5.9803,172891,0
2016-11-04,5.9994,5.9994,5.9177,5.9418,221343,0
2016-11-07,5.9994,6.0091,5.9513,6.0091,304424,0
2016-11-08,6.0284,6.0284,5.9608,6.0284,217283,0
2016-11-09,5.9129,6.1057,5.8839,6.0767,1155001,0
2016-11-10,6.0622,6.0719,5.9263,6.0429,915364,0
2016-11-11,6.0041,6.0041,5.8635,5.9263,532121,0
2016-11-14,5.9263,5.9547,5.8201,5.8395,394718,0
2016-11-15,5.8878,6.0331,5.8585,5.975,396660,0
2016-11-16,5.9362,5.9646,5.9171,5.9263,401111,0
2016-11-17,5.9462,5.9944,5.9263,5.9462,379094,0
2016-11-18,5.9171,6.0041,5.9171,5.9556,364381,0
2016-11-21,5.975,6.0429,5.975,6.0138,221567,0
2016-11-22,6.0235,6.0912,6.0235,6.0912,263028,0
2016-11-23,6.0719,6.1009,6.0469,6.0622,915509,0
2016-11-25,6.0524,6.1298,6.0524,6.1009,188957,0
2016-11-28,6.0719,6.1009,6.0429,6.0429,383894,0
2016-11-29,6.0331,6.0912,6.0331,6.0719,306993,0
2016-11-30,6.1009,6.1298,6.0524,6.0912,376278,0
2016-12-01,6.0622,6.1398,6.0622,6.0912,323303,0
2016-12-02,6.0719,6.1397,6.0719,6.1107,260829,0
2016-12-05,6.1009,6.125,6.0912,6.1203,193461,0
2016-12-06,6.1009,6.1393,6.0817,6.1203,255041,0
2016-12-07,6.1398,6.1881,6.1397,6.1591,237574,0
2016-12-08,6.1493,6.1785,6.1203,6.1785,420264,0
2016-12-09,6.1591,6.1881,6.1591,6.1881,330807,0
2016-12-12,6.1591,6.2268,6.1591,6.1591,492319,0
2016-12-13,6.1929,6.2222,6.1347,6.1541,516544,0
2016-12-14,6.1541,6.2319,6.1541,6.1638,558582,0
2016-12-15,6.1638,6.2512,6.1638,6.2418,520016,0
2016-12-16,6.2222,6.2902,6.2126,6.2709,568603,0
2016-12-19,6.2709,6.2902,6.2319,6.2418,424017,0
2016-12-20,6.2126,6.2611,6.1249,6.1833,628026,0
2016-12-21,6.1347,6.2222,6.1347,6.2028,858025,0
2016-12-22,6.1929,6.2611,6.1737,6.1737,699597,0
2016-12-23,6.1929,6.2805,6.1929,6.2709,357358,0
2016-12-27,6.2709,6.3098,6.2319,6.2319,398112,0
2016-12-28,6.2805,6.3,6.2319,6.3,448316,0
2016-12-29,6.3,6.3291,6.2611,6.3098,495201,0
2016-12-30,6.3193,6.3193,6.2512,6.3,598679,0
2017-01-03,6.2902,6.3535,6.2902,6.2902,570138,0
2017-01-04,6.3,6.339,6.2704,6.339,601897,0
2017-01-05,6.3291,6.3291,6.314,6.3193,329431,0
2017-01-06,6.3291,6.3291,6.2418,6.3098,352065,0
2017-01-09,6.3098,6.3875,6.2319,6.2902,513453,0
2017-01-10,6.3291,6.3582,6.2709,6.2709,355256,0
2017-01-11,6.2732,6.3512,6.2633,6.3317,298370,0
2017-01-12,6.3415,6.3415,6.2534,6.2732,255767,0
2017-01-13,6.2732,6.3218,6.2732,6.2827,213609,0
2017-01-17,6.2732,6.3218,6.2732,6.3121,309955,0
2017-01-18,6.2926,6.3121,6.2732,6.2732,360515,0
2017-01-19,6.3025,6.3121,6.2732,6.3025,367334,0
2017-01-20,6.3025,6.3317,6.2827,6.3317,206953,0
2017-01-23,6.3025,6.3317,6.2926,6.3218,233483,0
2017-01-24,6.3121,6.3609,6.3121,6.3317,249121,0
2017-01-25,6.3415,6.4295,6.3415,6.4001,413382,0
2017-01-26,6.4098,6.5075,6.4098,6.4881,737082,0
2017-01-27,6.4782,6.5075,6.4587,6.4587,221401,0
2017-01-30,6.4587,6.4684,6.4296,6.4587,267892,0
2017-01-31,6.4782,6.5271,6.4685,6.5271,356387,0
2017-02-01,6.4978,6.5271,6.4782,6.4782,621820,0
2017-02-02,6.4782,6.4978,6.4684,6.4881,312346,0
2017-02-03,6.4881,6.5075,6.4782,6.4881,197933,0
2017-02-06,6.4587,6.4978,6.4587,6.4782,204839,0
2017-02-07,6.4782,6.4881,6.4391,6.4587,305696,0
2017-02-08,6.4489,6.4684,6.4295,6.4391,363419,0
2017-02-09,6.4556,6.4654,6.4263,6.4358,298115,0
2017-02-10,6.4358,6.4849,6.4358,6.475,306143,0
2017-02-13,6.4947,6.5044,6.475,6.4849,251787,0
2017-02-14,6.475,6.5437,6.475,6.5339,468981,0
2017-02-15,6.5045,6.5534,6.5045,6.5437,278192,0
2017-02-16,6.524,6.5437,6.4947,6.4947,400364,0
2017-02-17,6.4849,6.5044,6.4358,6.475,216045,0
2017-02-21,6.5045,6.5045,6.4654,6.5045,241291,0
2017-02-22,6.5045,6.5633,6.5045,6.5633,319720,0
2017-02-23,6.5633,6.5829,6.5437,6.5829,318250,0
2017-02-24,6.5534,6.5829,6.5339,6.5731,273217,0
2017-02-27,6.5829,6.5829,6.524,6.5731,442409,0
2017-02-28,6.5731,6.5731,6.5045,6.5045,308221,0
2017-03-01,6.5142,6.5534,6.5142,6.5437,211634,0
2017-03-02,6.5633,6.5731,6.5534,6.5731,167822,0
2017-03-03,6.5534,6.5623,6.524,6.524,262378,0
2017-03-06,6.524,6.5633,6.5142,6.524,252130,0
2017-03-07,6.5142,6.5633,6.5142,6.5437,125372,0
2017-03-08,6.5437,6.5534,6.524,6.5339,190783,0
2017-03-09,6.5339,6.5339,6.387,6.4163,840765,0
2017-03-10,6.4358,6.4849,6.4358,6.4849,232818,0
2017-03-13,6.5222,6.5222,6.424,6.4731,308230,0
2017-03-14,6.4632,6.5222,6.4455,6.4828,304668,0
2017-03-15,6.4828,6.5418,6.4632,6.5222,338262,0
2017-03-16,6.5418,6.5517,6.4927,6.5025,337528,0
2017-03-17,6.5124,6.5319,6.4828,6.4828,267789,0
2017-03-20,6.4828,6.5124,6.4731,6.4927,274251,0
2017-03-21,6.5025,6.5222,6.4731,6.5124,385312,0
2017-03-22,6.5025,6.5025,6.4338,6.4731,340017,0
2017-03-23,6.4632,6.4731,6.424,6.4435,268553,0
2017-03-24,6.4435,6.5025,6.4435,6.5025,223099,0
2017-03-27,6.4731,6.5222,6.4632,6.5222,260607,0
2017-03-28,6.5124,6.5196,6.4731,6.4828,284709,0
2017-03-29,6.4731,6.4927,6.4731,6.4927,169496,0
2017-03-30,6.4927,6.5222,6.4927,6.5222,230547,0
2017-03-31,6.5222,6.5517,6.5124,6.5319,344511,0
2017-04-03,6.5418,6.5908,6.5172,6.5811,384820,0
2017-04-04,6.5713,6.5713,6.5124,6.5124,192856,0
2017-04-05,6.5124,6.5957,6.5124,6.5418,332262,0
2017-04-06,6.5222,6.5319,6.5025,6.5025,340378,0
2017-04-07,6.5025,6.5517,6.5025,6.5517,198765,0
2017-04-10,6.5517,6.5908,6.5418,6.5713,252079,0
2017-04-11,6.5681,6.6567,6.5484,6.6468,378256,0
2017-04-12,6.6272,6.6272,6.5583,6.5583,173209,0
2017-04-13,6.5681,6.5976,6.5681,6.5878,182501,0
2017-04-17,6.5681,6.578,6.5484,6.5681,305790,0
2017-04-18,6.5484,6.578,6.5386,6.578,297497,0
2017-04-19,6.578,6.578,6.5287,6.5484,265407,0
2017-04-20,6.5583,6.5583,6.5189,6.5189,190351,0
2017-04-21,6.5287,6.5583,6.5189,6.5583,220564,0
2017-04-24,6.5583,6.578,6.5484,6.5583,318178,0
2017-04-25,6.5681,6.5878,6.5484,6.5583,417271,0
2017-04-26,6.578,6.578,6.5484,6.5681,252461,0
2017-04-27,6.5583,6.5583,6.5189,6.5484,277571,0
2017-04-28,6.5681,6.5681,6.5287,6.5484,224553,0
2017-05-01,6.5484,6.6173,6.5484,6.5976,277148,0
2017-05-02,6.578,6.6272,6.578,6.6272,261110,0
2017-05-03,6.6173,6.637,6.5976,6.5976,249974,0
2017-05-04,6.5976,6.6127,6.578,6.6075,241187,0
2017-05-05,6.578,6.6173,6.5632,6.5878,247300,0
2017-05-08,6.578,6.578,6.5287,6.5484,274327,0
2017-05-09,6.5583,6.5878,6.5484,6.5583,280809,0
2017-05-10,6.5583,6.5878,6.5484,6.5681,350601,0
2017-05-11,6.5797,6.5896,6.5698,6.5797,314599,0
2017-05-12,6.5698,6.629,6.5698,6.6192,333617,0
2017-05-15,6.6192,6.6192,6.5896,6.6192,262473,0
2017-05-16,6.6192,6.6884,6.6192,6.6587,259453,0
2017-05-17,6.6389,6.6488,6.5994,6.629,356332,0
2017-05-18,6.5896,6.5896,6.4908,6.4908,661800,0
2017-05-19,6.4908,6.5303,6.471,6.4908,406059,0
2017-05-22,6.4808,6.5005,6.4216,6.4512,723741,0
2017-05-23,6.471,6.4908,6.4512,6.4611,322630,0
2017-05-24,6.4908,6.5303,6.471,6.4908,344720,0
2017-05-25,6.5105,6.5204,6.4908,6.5105,157376,0
2017-05-26,6.4908,6.5204,6.4828,6.5105,272942,0
2017-05-30,6.5006,6.56,6.4908,6.5303,754133,0
2017-05-31,6.5204,6.5204,6.4611,6.4808,440578,0
2017-06-01,6.4808,6.517,6.4808,6.5006,267289,0
2017-06-02,6.5204,6.5698,6.5139,6.5698,225771,0
2017-06-05,6.5401,6.5698,6.5056,6.5698,286721,0
2017-06-06,6.55,6.5896,6.5204,6.5303,290998,0
2017-06-07,6.55,6.55,6.5105,6.5204,253189,0
2017-06-08,6.5204,6.5698,6.5105,6.55,255801,0
2017-06-09,6.5303,6.5896,6.5303,6.5698,197415,0
2017-06-12,6.5401,6.5797,6.5303,6.5797,268103,0
2017-06-13,6.5703,6.59,6.5406,6.5603,337674,0
2017-06-14,6.5405,6.5704,6.5405,6.5603,241855,0
2017-06-15,6.5405,6.5703,6.5405,6.5504,240907,0
2017-06-16,6.5703,6.6198,6.5603,6.6198,186427,0
2017-06-19,6.6099,6.6495,6.5801,6.6396,284812,0
2017-06-20,6.6396,6.6793,6.6198,6.6594,414869,0
2017-06-21,6.6396,6.6693,6.5801,6.5801,200676,0
2017-06-22,6.6099,6.6495,6.59,6.6,167139,0
2017-06-23,6.59,6.6297,6.59,6.6148,125837,0
2017-06-26,6.6396,6.6396,6.6119,6.6396,264542,0
2017-06-27,6.6396,6.6693,6.6198,6.6198,256551,0
2017-06-28,6.6396,6.6396,6.6099,6.6099,166526,0
2017-06-29,6.6198,6.6396,6.5801,6.6099,219446,0
2017-06-30,6.6099,6.6693,6.5703,6.6594,1061522,0
2017-07-03,6.6396,6.6495,6.6099,6.6396,181210,0
2017-07-05,6.6198,6.6573,6.59,6.59,240784,0
2017-07-06,6.5801,6.6198,6.5603,6.5603,218508,0
2017-07-07,6.6,6.6198,6.5405,6.6198,313266,0
2017-07-10,6.6,6.6297,6.5901,6.6198,163580,0
2017-07-11,6.6198,6.6594,6.6197,6.6297,392727,0
2017-07-12,6.6496,6.6794,6.6396,6.6794,467553,0
2017-07-13,6.6794,6.6993,6.6794,6.6794,263742,0
2017-07-14,6.6794,6.7199,6.6794,6.6993,384311,0
2017-07-17,6.6993,6.7192,6.6894,6.7092,359849,0
2017-07-18,6.6993,6.7192,6.6694,6.7092,320068,0
2017-07-19,6.7092,6.7226,6.6794,6.6794,402093,0
2017-07-20,6.7092,6.7192,6.6824,6.7092,271403,0
2017-07-21,6.6894,6.7092,6.6794,6.6794,256150,0
2017-07-24,6.6993,6.6993,6.6694,6.6744,252815,0
2017-07-25,6.6694,6.6993,6.6595,6.6694,309175,0
2017-07-26,6.6894,6.6994,6.6694,6.6694,251852,0
2017-07-27,6.6694,6.6894,6.6496,6.6894,226178,0
2017-07-28,6.6794,6.6993,6.6595,6.6595,260091,0
2017-07-31,6.6894,6.6894,6.6396,6.6396,311393,0
2017-08-01,6.6595,6.6794,6.6397,6.6694,291659,0
2017-08-02,6.6794,6.6794,6.6396,6.6446,274898,0
2017-08-03,6.6496,6.6894,6.6496,6.6496,250880,0
2017-08-04,6.6523,6.6694,6.6396,6.6694,134153,0
2017-08-07,6.6595,6.6794,6.6396,6.6595,275695,0
2017-08-08,6.6595,6.6694,6.6396,6.6496,321613,0
2017-08-09,6.6396,6.6496,6.5701,6.5899,409062,0
2017-08-10,6.5999,6.5999,6.4906,6.4906,736538,0
2017-08-11,6.4407,6.5902,6.4407,6.5803,228766,0
2017-08-14,6.5703,6.6301,6.5603,6.5603,252956,0
2017-08-15,6.5803,6.6401,6.5803,6.6301,255653,0
2017-08-16,6.6301,6.67,6.5803,6.66,250897,0
2017-08-17,6.6501,6.66,6.6301,6.6301,211666,0
2017-08-18,6.6202,6.6301,6.5902,6.6002,163031,0
2017-08-21,6.6301,6.6401,6.6301,6.6301,145740,0
2017-08-22,6.6501,6.6501,6.6102,6.6401,169588,0
2017-08-23,6.5902,6.68,6.5902,6.68,555966,0
2017-08-24,6.68,6.68,6.6401,6.67,324545,0
2017-08-25,6.67,6.68,6.6589,6.67,312138,0
2017-08-28,6.68,6.68,6.6401,6.67,172912,0
2017-08-29,6.6501,6.66,6.6002,6.6002,248076,0
2017-08-30,6.6202,6.66,6.6202,6.66,256274,0
2017-08-31,6.6501,6.69,6.6401,6.67,232242,0
2017-09-01,6.6501,6.68,6.6501,6.68,228021,0
2017-09-05,6.66,6.6999,6.66,6.68,317610,0
2017-09-06,6.66,6.67,6.6451,6.66,352102,0
2017-09-07,6.66,6.68,6.6501,6.66,245498,0
2017-09-08,6.67,6.67,6.6401,6.6401,159419,0
2017-09-11,6.6401,6.66,6.6301,6.6301,215729,0
2017-09-12,6.6501,6.6999,6.6501,6.67,342652,0
2017-09-13,6.68,6.6898,6.66,6.66,215399,0
2017-09-14,6.67,6.69,6.66,6.66,293003,0
2017-09-15,6.67,6.68,6.6501,6.66,265364,0
2017-09-18,6.66,6.7,6.6501,6.6501,283780,0
2017-09-19,6.67,6.7399,6.665,6.7399,374694,0
2017-09-20,6.72,6.7269,6.67,6.7,315101,0
2017-09-21,6.69,6.72,6.68,6.71,187649,0
2017-09-22,6.69,6.7399,6.69,6.71,149815,0
2017-09-25,6.7,6.7299,6.69,6.695,319469,0
2017-09-26,6.7,6.72,6.68,6.69,200127,0
2017-09-27,6.69,6.71,6.68,6.7,159381,0
2017-09-28,6.7,6.7299,6.69,6.72,235547,0
2017-09-29,6.7299,6.7299,6.7,6.7299,225477,0
2017-10-02,6.7299,6.7599,6.72,6.7399,185372,0
2017-10-03,6.7299,6.7592,6.71,6.7399,207728,0
2017-10-04,6.72,6.7399,6.7,6.71,332206,0
2017-10-05,6.7,6.7299,6.7,6.72,181111,0
2017-10-06,6.7299,6.7399,6.71,6.7299,121378,0
2017-10-09,6.72,6.727,6.67,6.67,170897,0
2017-10-10,6.67,6.72,6.67,6.7,189560,0
2017-10-11,6.69,6.7,6.66,6.68,150304,0
2017-10-12,6.67,6.7299,6.66,6.69,234426,0
2017-10-13,6.69,6.71,6.675,6.69,186511,0
2017-10-16,6.7,6.7,6.64,6.64,184275,0
2017-10-17,6.67,6.71,6.63,6.71,269045,0
2017-10-18,6.7,6.7,6.66,6.66,151989,0
2017-10-19,6.67,6.7,6.6462,6.7,165511,0
2017-10-20,6.68,6.68,6.62,6.63,410471,0
2017-10-23,6.64,6.68,6.64,6.67,219737,0
2017-10-24,6.6501,6.67,6.63,6.63,168546,0
2017-10-25,6.63,6.66,6.6,6.605,179260,0
2017-10-26,6.63,6.65,6.6,6.63,299477,0
2017-10-27,6.62,6.66,6.62,6.63,209176,0
2017-10-30,6.65,6.66,6.64,6.64,185616,0
2017-10-31,6.64,6.66,6.62,6.62,267299,0
2017-11-01,6.64,6.66,6.6201,6.65,172500,0
2017-11-02,6.63,6.66,6.62,6.65,130338,0
2017-11-03,6.63,6.67,6.63,6.65,371656,0
2017-11-06,6.64,6.66,6.63,6.63,191763,0
2017-11-07,6.63,6.66,6.63,6.64,293803,0
2017-11-08,6.64,6.65,6.62,6.62,246107,0
2017-11-09,6.62,6.62,6.58,6.61,217735,0
2017-11-10,6.59,6.62,6.58,6.58,240558,0
