Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.8312,7.8422,7.7989,7.8422,260736,0
2005-02-28,7.8486,7.8669,7.7715,7.8031,298436,0
2005-03-01,7.788,7.8422,7.788,7.8312,298255,0
2005-03-02,7.8312,7.8355,7.788,7.8208,189419,0
2005-03-03,7.8259,7.8355,7.7937,7.8158,188515,0
2005-03-04,7.8259,7.8669,7.8031,7.8486,284026,0
2005-03-07,7.8422,7.8851,7.8355,7.8727,187277,0
2005-03-08,7.8669,7.8851,7.8486,7.8608,161491,0
2005-03-09,7.8208,7.8422,7.7715,7.7827,196876,0
2005-03-10,7.7827,7.8103,7.7198,7.8103,387007,0
2005-03-11,7.7134,7.7487,7.6753,7.6753,176072,0
2005-03-14,7.6353,7.7077,7.6353,7.6635,299150,0
2005-03-15,7.6635,7.7028,7.5684,7.6131,245251,0
2005-03-16,7.5748,7.6131,7.4276,7.4719,419729,0
2005-03-17,7.4667,7.512,7.4667,7.5001,213784,0
2005-03-18,7.4836,7.5066,7.4332,7.4611,243479,0
2005-03-21,7.4611,7.4667,7.3772,7.3946,282245,0
2005-03-22,7.4111,7.4384,7.2307,7.2307,287587,0
2005-03-23,7.0786,7.2038,7.0727,7.1627,422933,0
2005-03-24,7.0847,7.2808,7.0847,7.1913,254505,0
2005-03-28,7.1521,7.2808,7.1413,7.236,264644,0
2005-03-29,7.2527,7.3485,7.1859,7.3485,223198,0
2005-03-30,7.2916,7.4111,7.2916,7.3946,144241,0
2005-03-31,7.4111,7.4957,7.4111,7.4836,171270,0
2005-04-01,7.4957,7.6251,7.4957,7.5229,298436,0
2005-04-04,7.5176,7.5229,7.4836,7.5229,195109,0
2005-04-05,7.4611,7.4719,7.4276,7.444,193855,0
2005-04-06,7.4502,7.4667,7.4332,7.4502,172870,0
2005-04-07,7.444,7.4611,7.3995,7.4384,214671,0
2005-04-08,7.3995,7.4564,7.3881,7.3995,185141,0
2005-04-11,7.3658,7.3995,7.2808,7.3094,226230,0
2005-04-12,7.2808,7.3542,7.2584,7.3041,237076,0
2005-04-13,7.2195,7.2916,7.1974,7.2307,254330,0
2005-04-14,7.2141,7.225,7.1236,7.1464,221425,0
2005-04-15,7.1067,7.1521,7.0727,7.0958,297015,0
2005-04-18,7.135,7.1579,7.0786,7.0847,292924,0
2005-04-19,7.0678,7.242,7.0678,7.2195,287225,0
2005-04-20,7.2038,7.2307,7.1579,7.1685,360864,0
2005-04-21,7.1685,7.2479,7.1685,7.2079,308925,0
2005-04-22,7.1859,7.242,7.1859,7.1859,178925,0
2005-04-25,7.2079,7.2307,7.118,7.1913,268203,0
2005-04-26,7.1685,7.2141,7.1579,7.2079,191545,0
2005-04-27,7.1744,7.236,7.1579,7.2307,185679,0
2005-04-28,7.2307,7.2307,7.1685,7.2079,232269,0
2005-04-29,7.242,7.2527,7.2079,7.236,218232,0
2005-05-02,7.2141,7.2916,7.2141,7.2874,311952,0
2005-05-03,7.2874,7.3263,7.2808,7.3094,262157,0
2005-05-04,7.3323,7.3658,7.3263,7.3601,327072,0
2005-05-05,7.3601,7.3707,7.2584,7.2584,307328,0
2005-05-06,7.2479,7.2916,7.2195,7.2874,187988,0
2005-05-09,7.2756,7.3209,7.2756,7.3094,120938,0
2005-05-10,7.3157,7.3601,7.2874,7.3323,227998,0
2005-05-11,7.2874,7.3041,7.2642,7.2874,172516,0
2005-05-12,7.2584,7.3041,7.2479,7.2642,454234,0
2005-05-13,7.2584,7.2808,7.2307,7.2756,215734,0
2005-05-16,7.2584,7.2756,7.2307,7.242,152246,0
2005-05-17,7.225,7.242,7.1627,7.2141,271396,0
2005-05-18,7.2479,7.2527,7.1685,7.2307,448542,0
2005-05-19,7.2307,7.2479,7.2038,7.242,282961,0
2005-05-20,7.236,7.2704,7.2038,7.236,295945,0
2005-05-23,7.2141,7.3263,7.2141,7.3157,244543,0
2005-05-24,7.3041,7.3485,7.2916,7.3371,260020,0
2005-05-25,7.3157,7.3209,7.2979,7.2979,245251,0
2005-05-26,7.3209,7.3371,7.2979,7.3263,231208,0
2005-05-27,7.3263,7.3371,7.3094,7.3263,482518,0
2005-05-31,7.3323,7.3658,7.3094,7.3658,351971,0
2005-06-01,7.3658,7.4611,7.3658,7.4384,237609,0
2005-06-02,7.4225,7.4667,7.4225,7.4564,503321,0
2005-06-03,7.4564,7.5229,7.4502,7.4893,348060,0
2005-06-06,7.5001,7.5066,7.4667,7.5001,297900,0
2005-06-07,7.5229,7.5402,7.4719,7.4957,345385,0
2005-06-08,7.4502,7.5176,7.4502,7.4836,234050,0
2005-06-09,7.4778,7.5001,7.444,7.4719,290788,0
2005-06-10,7.4161,7.4276,7.3485,7.3946,199552,0
2005-06-13,7.3658,7.4225,7.3601,7.3995,166998,0
2005-06-14,7.3881,7.4276,7.3881,7.4161,144419,0
2005-06-15,7.4225,7.4276,7.343,7.3995,296483,0
2005-06-16,7.4161,7.4384,7.3881,7.4332,199003,0
2005-06-17,7.4052,7.444,7.3995,7.4276,169851,0
2005-06-20,7.4161,7.4276,7.3832,7.4111,140863,0
2005-06-21,7.4225,7.4384,7.3832,7.4384,234413,0
2005-06-22,7.4332,7.4564,7.4111,7.444,227826,0
2005-06-23,7.4276,7.4564,7.4161,7.4564,240638,0
2005-06-24,7.4332,7.4564,7.3995,7.4384,294168,0
2005-06-27,7.4502,7.4502,7.3995,7.4225,252553,0
2005-06-28,7.4052,7.4384,7.3995,7.4384,171625,0
2005-06-29,7.4161,7.444,7.4111,7.4384,182302,0
2005-06-30,7.4611,7.4667,7.4225,7.444,133207,0
2005-07-01,7.4276,7.5001,7.4276,7.5001,228722,0
2005-07-05,7.4719,7.5066,7.4719,7.5001,237967,0
2005-07-06,7.4893,7.5229,7.4893,7.5229,203284,0
2005-07-07,7.5229,7.5229,7.4893,7.4957,338096,0
2005-07-08,7.4893,7.5454,7.4836,7.5454,331159,0
2005-07-11,7.5454,7.5684,7.5293,7.5684,187277,0
2005-07-12,7.5509,7.5748,7.5338,7.5621,169132,0
2005-07-13,7.5684,7.6251,7.5509,7.6251,268378,0
2005-07-14,7.6072,7.659,7.6072,7.6353,256649,0
2005-07-15,7.6072,7.6753,7.6072,7.653,243479,0
2005-07-18,7.6469,7.6864,7.6305,7.6753,179098,0
2005-07-19,7.6753,7.6802,7.6469,7.6635,360687,0
2005-07-20,7.659,7.6864,7.6469,7.659,301817,0
2005-07-21,7.659,7.697,7.6131,7.6193,292030,0
2005-07-22,7.6353,7.6753,7.6072,7.6753,205239,0
2005-07-25,7.6753,7.6802,7.6193,7.6305,133386,0
2005-07-26,7.6416,7.6802,7.6305,7.6753,170560,0
2005-07-27,7.6802,7.697,7.659,7.6914,154562,0
2005-07-28,7.697,7.7601,7.697,7.7134,150996,0
2005-07-29,7.7487,7.7601,7.6802,7.6864,191545,0
2005-08-01,7.6753,7.7134,7.6635,7.6691,153313,0
2005-08-02,7.6753,7.7077,7.6416,7.6864,198131,0
2005-08-03,7.6691,7.7198,7.6635,7.6864,120584,0
2005-08-04,7.6864,7.7311,7.6635,7.7311,161306,0
2005-08-05,7.7198,7.736,7.659,7.6691,110976,0
2005-08-08,7.659,7.7028,7.5509,7.5684,171270,0
2005-08-09,7.5684,7.5854,7.3946,7.5454,380064,0
2005-08-10,7.5454,7.6072,7.5229,7.6072,205422,0
2005-08-11,7.5229,7.6251,7.5229,7.5509,188875,0
2005-08-12,7.5621,7.5748,7.512,7.5293,228895,0
2005-08-15,7.5293,7.6072,7.5293,7.6072,184614,0
2005-08-16,7.6305,7.6802,7.59,7.6193,166638,0
2005-08-17,7.6131,7.6416,7.5854,7.6416,125028,0
2005-08-18,7.6416,7.6691,7.6131,7.6305,169667,0
2005-08-19,7.6251,7.6802,7.6193,7.6753,167890,0
2005-08-22,7.6753,7.7198,7.6469,7.7077,166638,0
2005-08-23,7.7311,7.7311,7.6353,7.659,184614,0
2005-08-24,7.6353,7.7134,7.6353,7.6691,165401,0
2005-08-25,7.6864,7.7077,7.653,7.697,170200,0
2005-08-26,7.6802,7.7077,7.653,7.6691,176781,0
2005-08-29,7.6691,7.7198,7.6305,7.6469,188696,0
2005-08-30,7.653,7.7077,7.6353,7.6864,146196,0
2005-08-31,7.7077,7.7198,7.659,7.697,141390,0
2005-09-01,7.7028,7.7487,7.6802,7.7028,205239,0
2005-09-02,7.6864,7.7647,7.6864,7.7487,196171,0
2005-09-06,7.7647,7.7715,7.7249,7.7311,328312,0
2005-09-07,7.7311,7.7647,7.7134,7.7487,187988,0
2005-09-08,7.7601,7.7647,7.697,7.7077,219117,0
2005-09-09,7.7311,7.7715,7.697,7.7647,168777,0
2005-09-12,7.736,7.7428,7.659,7.697,201503,0
2005-09-13,7.7134,7.7249,7.659,7.7028,231922,0
2005-09-14,7.6691,7.697,7.6353,7.6914,186028,0
2005-09-15,7.6469,7.6864,7.6416,7.659,181056,0
2005-09-16,7.6864,7.7028,7.6416,7.653,172337,0
2005-09-19,7.653,7.697,7.6416,7.653,200261,0
2005-09-20,7.6353,7.6914,7.6353,7.6753,194391,0
2005-09-21,7.6864,7.6914,7.6305,7.653,228188,0
2005-09-22,7.6353,7.6753,7.5402,7.5794,225518,0
2005-09-23,7.5794,7.6305,7.4893,7.5509,141036,0
2005-09-26,7.5621,7.5621,7.4502,7.4502,156691,0
2005-09-27,7.4564,7.4564,7.3946,7.3995,225873,0
2005-09-28,7.4161,7.5229,7.3946,7.3995,159711,0
2005-09-29,7.3995,7.4719,7.3601,7.3995,168777,0
2005-09-30,7.3658,7.4611,7.3658,7.4111,80565,0
2005-10-03,7.3946,7.444,7.3601,7.4384,221425,0
2005-10-04,7.4225,7.4667,7.4052,7.4611,136417,0
2005-10-05,7.4611,7.4778,7.4225,7.4502,108309,0
2005-10-06,7.444,7.4611,7.3658,7.4225,176072,0
2005-10-07,7.3707,7.4332,7.3707,7.4111,123786,0
2005-10-10,7.4161,7.4161,7.3542,7.3881,123972,0
2005-10-11,7.4384,7.4384,7.3209,7.3485,141928,0
2005-10-12,7.3485,7.3485,7.2916,7.3371,223918,0
2005-10-13,7.2704,7.2756,7.0958,7.118,161667,0
2005-10-14,7.1464,7.2038,7.1011,7.1521,162732,0
2005-10-17,7.1236,7.1744,7.0727,7.1413,248291,0
2005-10-18,7.118,7.1744,7.1126,7.1413,192792,0
2005-10-19,7.1579,7.1579,7.0958,7.135,154725,0
2005-10-20,7.0786,7.1236,7.0001,7.023,456018,0
2005-10-21,6.9664,7.0171,6.9325,7.0171,349481,0
2005-10-24,6.9888,7.0847,6.9498,7.0339,357841,0
2005-10-25,7.0339,7.1126,7.0339,7.0899,243664,0
2005-10-26,7.0339,7.0615,6.9721,7.0057,319068,0
2005-10-27,6.9721,7.0117,6.9611,6.9888,174114,0
2005-10-28,6.9888,7.0339,6.9888,7.0171,181766,0
2005-10-31,7.0339,7.0507,7.0057,7.0507,226230,0
2005-11-01,7.0507,7.0615,7.0339,7.0507,179629,0
2005-11-02,7.0564,7.0958,7.023,7.0727,192615,0
2005-11-03,7.1126,7.135,7.0678,7.1126,189243,0
2005-11-04,7.1067,7.1464,7.0507,7.118,194930,0
2005-11-07,7.1126,7.1236,7.0847,7.1067,223559,0
2005-11-08,7.0899,7.1521,7.0899,7.1067,211112,0
2005-11-09,7.1579,7.1627,7.0847,7.1126,190477,0
2005-11-10,7.0615,7.0678,7.0171,7.023,157045,0
2005-11-11,7.0339,7.0339,6.9947,7.0117,181941,0
2005-11-14,7.0057,7.0339,6.9438,6.9721,257881,0
2005-11-15,6.9721,7.0117,6.9104,6.9721,279582,0
2005-11-16,6.9888,7.0171,6.9438,7.0171,303414,0
2005-11-17,6.9947,7.0117,6.9385,6.9611,200075,0
2005-11-18,6.9611,6.9611,6.9104,6.9611,266421,0
2005-11-21,6.9779,6.9835,6.8992,6.9498,252190,0
2005-11-22,6.8933,6.9721,6.8819,6.9721,345746,0
2005-11-23,6.916,6.9664,6.8992,6.9104,211112,0
2005-11-25,6.9104,6.9721,6.9104,6.9611,78966,0
2005-11-28,6.9664,7.0001,6.9385,6.9611,224805,0
2005-11-29,6.9043,6.955,6.9043,6.9104,410653,0
2005-11-30,6.9104,6.9438,6.8652,6.8933,407816,0
2005-12-01,6.8878,6.955,6.8537,6.9213,383089,0
2005-12-02,6.9104,6.955,6.8819,6.9043,238676,0
2005-12-05,6.9043,6.9104,6.8488,6.8599,255394,0
2005-12-06,6.8705,6.8705,6.7923,6.7923,508839,0
2005-12-07,6.7976,6.7976,6.7417,6.7698,306085,0
2005-12-08,6.7356,6.7356,6.6287,6.6572,425424,0
2005-12-09,6.6517,6.7023,6.6351,6.646,405325,0
2005-12-12,6.6517,6.6517,6.5447,6.601,476466,0
2005-12-13,6.601,6.618,6.5954,6.618,383621,0
2005-12-14,6.601,6.646,6.5898,6.6351,388248,0
2005-12-15,6.6287,6.6572,6.6234,6.6517,329727,0
2005-12-16,6.6629,6.725,6.601,6.6124,600786,0
2005-12-19,6.6124,6.6572,6.5559,6.5842,567710,0
2005-12-20,6.5842,6.6069,6.5335,6.5898,374020,0
2005-12-21,6.5954,6.601,6.5281,6.5505,458152,0
2005-12-22,6.5447,6.5898,6.4941,6.5898,461168,0
2005-12-23,6.6069,6.6287,6.562,6.5898,469709,0
2005-12-27,6.618,6.6741,6.618,6.6572,572865,0
2005-12-28,6.7023,6.7472,6.6741,6.7076,533737,0
2005-12-29,6.7076,6.725,6.6741,6.7135,566101,0
2005-12-30,6.6854,6.8036,6.6854,6.8036,446587,0
2006-01-03,6.8261,6.9043,6.7976,6.8819,341295,0
2006-01-04,6.9104,6.9438,6.8819,6.9438,243833,0
2006-01-05,6.9721,7.0057,6.9213,6.9835,210577,0
2006-01-06,7.0057,7.0507,6.9947,7.0171,170915,0
2006-01-09,7.0399,7.0564,7.0001,7.0564,225694,0
2006-01-10,7.1011,7.1126,7.0564,7.1126,191725,0
2006-01-11,7.118,7.135,7.0899,7.135,289011,0
2006-01-12,7.1627,7.1627,7.0727,7.1067,305191,0
2006-01-13,7.1067,7.1464,7.0786,7.1293,222675,0
2006-01-17,7.135,7.135,7.0678,7.1067,250414,0
2006-01-18,7.1126,7.1126,7.0507,7.0899,466331,0
2006-01-19,7.0615,7.118,7.0615,7.1126,147624,0
2006-01-20,7.1236,7.135,7.0847,7.0847,147256,0
2006-01-23,7.1011,7.1413,7.0727,7.0958,180164,0
2006-01-24,7.1067,7.1685,7.0786,7.1685,176781,0
2006-01-25,7.1685,7.1974,7.1293,7.1627,192259,0
2006-01-26,7.1859,7.1859,7.1293,7.1859,219296,0
2006-01-27,7.1859,7.1974,7.0615,7.135,355349,0
2006-01-30,7.1521,7.1521,7.0339,7.0678,270156,0
2006-01-31,7.0564,7.118,7.023,7.0899,204884,0
2006-02-01,7.1293,7.1913,7.0899,7.1913,226405,0
2006-02-02,7.1744,7.2079,7.1413,7.2079,128232,0
2006-02-03,7.1685,7.1974,7.135,7.1859,173758,0
2006-02-06,7.1579,7.1974,7.1579,7.1913,104045,0
2006-02-07,7.2195,7.2195,7.1413,7.2141,227474,0
2006-02-08,7.1913,7.2527,7.1913,7.236,176610,0
2006-02-09,7.2307,7.2808,7.225,7.2584,192615,0
2006-02-10,7.242,7.2527,7.1685,7.2195,74699,0
2006-02-13,7.242,7.2584,7.1802,7.1859,154725,0
2006-02-14,7.2307,7.2479,7.1464,7.1913,197242,0
2006-02-15,7.2038,7.225,7.1464,7.1802,161306,0
2006-02-16,7.1974,7.242,7.1627,7.2038,195633,0
2006-02-17,7.1913,7.2808,7.1913,7.2808,281001,0
2006-02-21,7.3094,7.3323,7.2527,7.2916,215734,0
2006-02-22,7.3371,7.3707,7.2704,7.3707,253982,0
2006-02-23,7.3946,7.4161,7.343,7.3995,370109,0
2006-02-24,7.3881,7.4225,7.3323,7.3601,307328,0
2006-02-27,7.3707,7.4111,7.3323,7.3323,123074,0
2006-02-28,7.3601,7.3995,7.3323,7.3772,140329,0
2006-03-01,7.3832,7.4161,7.3772,7.3995,189949,0
2006-03-02,7.4111,7.4276,7.3542,7.4052,138373,0
2006-03-03,7.4111,7.4276,7.236,7.2527,244720,0
2006-03-06,7.2874,7.3041,7.1521,7.1744,259665,0
2006-03-07,7.1913,7.1913,7.0449,7.0678,182654,0
2006-03-08,7.0615,7.0899,6.9611,6.9947,198303,0
2006-03-09,6.9888,7.0847,6.9664,7.0399,235654,0
2006-03-10,7.0171,7.0399,6.9888,7.0399,129472,0
2006-03-13,7.0678,7.0678,6.9721,6.9947,123432,0
2006-03-14,7.0171,7.0727,6.9664,7.0727,132323,0
2006-03-15,7.0399,7.0678,7.0171,7.028,144241,0
2006-03-16,7.0786,7.1236,7.0339,7.1236,241877,0
2006-03-17,7.1521,7.1521,7.1067,7.1236,139965,0
2006-03-20,7.1413,7.1579,7.1126,7.1521,117918,0
2006-03-21,7.1974,7.1974,7.1067,7.1126,106180,0
2006-03-22,7.135,7.1802,7.118,7.1521,143166,0
2006-03-23,7.1627,7.1685,7.1236,7.1293,144950,0
2006-03-24,7.1413,7.1685,7.1126,7.1579,118093,0
2006-03-27,7.2038,7.2038,7.1011,7.1627,201862,0
2006-03-28,7.1974,7.1974,7.0899,7.0899,172154,0
2006-03-29,7.1627,7.1685,7.0507,7.0615,181584,0
2006-03-30,7.0786,7.0847,7.0171,7.0171,169851,0
2006-03-31,7.0564,7.0727,6.9274,6.9385,223198,0
2006-04-03,6.9611,7.023,6.9438,7.0057,212178,0
2006-04-04,7.0171,7.0564,6.9835,7.0171,193501,0
2006-04-05,7.028,7.0564,7.0117,7.0399,166469,0
2006-04-06,7.0449,7.0564,6.9947,7.0057,135880,0
2006-04-07,7.0001,7.028,6.9611,6.9835,193855,0
2006-04-10,7.0001,7.0001,6.9664,6.9947,165049,0
2006-04-11,6.9779,7.0001,6.9721,6.9835,208804,0
2006-04-12,6.9438,6.9498,6.8878,6.8878,169312,0
2006-04-13,6.9104,6.9104,6.8317,6.8373,200261,0
2006-04-17,6.8537,6.8599,6.8373,6.8488,158818,0
2006-04-18,6.8599,6.8819,6.8317,6.8819,219826,0
2006-04-19,6.8878,6.8933,6.8427,6.8652,388610,0
2006-04-20,6.8933,6.8933,6.8599,6.8652,134275,0
2006-04-21,6.8768,6.9043,6.8373,6.9043,441960,0
2006-04-24,6.9043,6.916,6.8652,6.9104,169312,0
2006-04-25,6.8992,6.9274,6.8652,6.8768,163091,0
2006-04-26,6.8768,6.916,6.8768,6.8992,200796,0
2006-04-27,6.9104,6.9274,6.8933,6.9274,242233,0
2006-04-28,6.8878,6.9498,6.8878,6.9325,221253,0
2006-05-01,6.916,6.9779,6.916,6.9611,185141,0
2006-05-02,6.9779,6.9888,6.9213,6.955,378111,0
2006-05-03,6.9779,6.9888,6.9274,6.955,356767,0
2006-05-04,6.9779,6.9835,6.9385,6.9835,138905,0
2006-05-05,6.9721,7.0001,6.9611,6.9835,96926,0
2006-05-08,6.9664,7.0001,6.9498,6.955,115780,0
2006-05-09,6.955,6.9721,6.9385,6.9611,259842,0
2006-05-10,6.9664,6.9779,6.9385,6.9664,170739,0
2006-05-11,6.9438,6.9438,6.8599,6.8599,170200,0
2006-05-12,6.8488,6.8768,6.8261,6.8373,244906,0
2006-05-15,6.8652,6.8652,6.781,6.7923,176781,0
2006-05-16,6.7923,6.8427,6.7923,6.8373,192615,0
2006-05-17,6.8537,6.8599,6.7417,6.7976,209684,0
2006-05-18,6.8148,6.8261,6.781,6.8261,140863,0
2006-05-19,6.809,6.8317,6.8036,6.8036,102265,0
2006-05-22,6.7864,6.8261,6.7864,6.7976,93020,0
2006-05-23,6.7976,6.8148,6.7923,6.7976,161667,0
2006-05-24,6.7923,6.8261,6.7923,6.8036,259308,0
2006-05-25,6.7923,6.8373,6.7923,6.8036,134097,0
2006-05-26,6.8036,6.8373,6.8036,6.809,117562,0
2006-05-30,6.7976,6.8261,6.7923,6.7976,271931,0
2006-05-31,6.781,6.8261,6.781,6.7976,306085,0
2006-06-01,6.7923,6.8427,6.7923,6.8036,129651,0
2006-06-02,6.8537,6.8652,6.809,6.8488,168953,0
2006-06-05,6.8652,6.8992,6.8537,6.8537,148861,0
2006-06-06,6.8652,6.8705,6.8427,6.8537,169312,0
2006-06-07,6.8878,6.8878,6.8599,6.8599,161127,0
2006-06-08,6.8819,6.8819,6.7976,6.8537,219296,0
2006-06-09,6.7923,6.8148,6.7639,6.7923,107599,0
2006-06-12,6.809,6.809,6.7586,6.7976,133566,0
2006-06-13,6.7864,6.8036,6.7306,6.7698,205774,0
2006-06-14,6.7864,6.7864,6.7356,6.7586,137304,0
2006-06-15,6.7639,6.7923,6.725,6.7586,114361,0
2006-06-16,6.781,6.781,6.7356,6.7472,96394,0
2006-06-19,6.7752,6.781,6.7417,6.7472,102795,0
2006-06-20,6.7472,6.781,6.7417,6.7417,131254,0
2006-06-21,6.7356,6.781,6.7356,6.7698,97102,0
2006-06-22,6.7417,6.7976,6.7417,6.7586,145134,0
2006-06-23,6.7417,6.7923,6.7306,6.7639,130189,0
2006-06-26,6.7586,6.7639,6.6794,6.7135,184075,0
2006-06-27,6.725,6.7417,6.6572,6.6629,128757,0
2006-06-28,6.6629,6.691,6.6401,6.6401,156510,0
2006-06-29,6.6517,6.691,6.618,6.6686,203284,0
2006-06-30,6.6854,6.7076,6.6686,6.6686,186211,0
2006-07-03,6.6686,6.7586,6.6686,6.7586,125204,0
2006-07-05,6.7306,6.7864,6.7023,6.7135,97461,0
2006-07-06,6.7306,6.781,6.7023,6.7639,137833,0
2006-07-07,6.7864,6.7864,6.7306,6.7752,107599,0
2006-07-10,6.7752,6.7923,6.7527,6.7864,113823,0
2006-07-11,6.7976,6.7976,6.7639,6.7923,120223,0
2006-07-12,6.7864,6.8036,6.7639,6.7864,114361,0
2006-07-13,6.7135,6.7472,6.7076,6.7135,93733,0
2006-07-14,6.7356,6.7417,6.7076,6.7076,76474,0
2006-07-17,6.725,6.7356,6.691,6.7023,122010,0
2006-07-18,6.6741,6.7417,6.6741,6.7076,124137,0
2006-07-19,6.6854,6.7417,6.6854,6.7356,165935,0
2006-07-20,6.7135,6.7527,6.7135,6.7356,115780,0
2006-07-21,6.6794,6.7306,6.6794,6.7023,213430,0
2006-07-24,6.725,6.7752,6.691,6.7586,179098,0
2006-07-25,6.7417,6.781,6.7356,6.781,146547,0
2006-07-26,6.7923,6.809,6.7639,6.7923,197418,0
2006-07-27,6.8148,6.8373,6.7639,6.8036,149934,0
2006-07-28,6.8202,6.8537,6.7864,6.8427,162732,0
2006-07-31,6.8652,6.8652,6.8036,6.8261,166117,0
2006-08-01,6.8373,6.8599,6.8202,6.8427,164152,0
2006-08-02,6.8488,6.8599,6.8261,6.8317,139437,0
2006-08-03,6.8652,6.8705,6.8261,6.8373,190304,0
2006-08-04,6.8819,6.8933,6.8537,6.8705,144241,0
2006-08-07,6.8878,6.9213,6.8705,6.8819,250771,0
2006-08-08,6.8819,6.9213,6.8819,6.9043,159357,0
2006-08-09,6.9213,6.9385,6.8933,6.916,258420,0
2006-08-10,6.8878,6.8878,6.8427,6.8652,135521,0
2006-08-11,6.8819,6.8933,6.8537,6.8599,99245,0
2006-08-14,6.8992,6.9043,6.8427,6.8652,141750,0
2006-08-15,6.8933,6.9213,6.8705,6.8933,223559,0
2006-08-16,6.916,6.9438,6.8933,6.9274,157217,0
2006-08-17,6.9438,6.955,6.8992,6.9213,143344,0
2006-08-18,6.9438,6.9498,6.916,6.916,79673,0
2006-08-21,6.9498,6.9498,6.9213,6.9213,189058,0
2006-08-22,6.9438,6.955,6.9274,6.9385,234593,0
2006-08-23,6.955,6.955,6.916,6.9213,132674,0
2006-08-24,6.9498,6.955,6.9274,6.9325,158633,0
2006-08-25,6.9498,6.955,6.9325,6.9438,168070,0
2006-08-28,6.9385,6.9721,6.9385,6.9498,200619,0
2006-08-29,6.9721,6.9888,6.9385,6.955,171808,0
2006-08-30,6.9779,6.9835,6.9498,6.9664,138013,0
2006-08-31,6.9779,7.0001,6.9611,6.9721,178925,0
2006-09-01,6.9611,7.028,6.9611,7.0001,125564,0
2006-09-05,7.0339,7.0399,7.0001,7.028,178925,0
2006-09-06,7.028,7.0399,6.9888,6.9888,240638,0
2006-09-07,7.0171,7.0171,6.9611,6.9779,160956,0
2006-09-08,7.023,7.0339,6.9888,7.028,120049,0
2006-09-11,7.0339,7.0507,7.0117,7.0399,192615,0
2006-09-12,7.0399,7.0615,7.0171,7.0564,191365,0
2006-09-13,7.028,7.0449,7.0057,7.028,185851,0
2006-09-14,7.0507,7.0615,7.028,7.0399,197060,0
2006-09-15,7.0615,7.0727,7.0449,7.0615,155971,0
2006-09-18,7.0899,7.1067,7.0564,7.1011,191187,0
2006-09-19,7.118,7.118,7.0899,7.0899,135704,0
2006-09-20,7.0847,7.118,7.0847,7.118,184075,0
2006-09-21,7.1067,7.1579,7.1067,7.135,178386,0
2006-09-22,7.1627,7.1685,7.135,7.1413,134816,0
2006-09-25,7.1579,7.1579,7.1067,7.1293,182121,0
2006-09-26,7.1579,7.1744,7.1236,7.1464,205239,0
2006-09-27,7.1859,7.2141,7.1685,7.1859,246678,0
2006-09-28,7.2038,7.2141,7.1579,7.1744,267664,0
2006-09-29,7.2038,7.2307,7.1627,7.1802,227826,0
2006-10-02,7.225,7.236,7.1913,7.2307,124137,0
2006-10-03,7.236,7.242,7.1744,7.1859,264818,0
2006-10-04,7.225,7.225,7.1802,7.1859,254157,0
2006-10-05,7.1802,7.2141,7.1685,7.1802,227474,0
2006-10-06,7.1859,7.225,7.1859,7.2079,165228,0
2006-10-09,7.2141,7.2527,7.1974,7.236,121296,0
2006-10-10,7.2584,7.2584,7.2307,7.2479,122541,0
2006-10-11,7.2584,7.2584,7.1802,7.225,274425,0
2006-10-12,7.2038,7.2038,7.1627,7.1744,333296,0
2006-10-13,7.1744,7.2141,7.1744,7.1913,305726,0
2006-10-16,7.2307,7.2307,7.1802,7.2038,162377,0
2006-10-17,7.1974,7.236,7.1974,7.2038,210048,0
2006-10-18,7.1744,7.2195,7.1579,7.1913,229067,0
2006-10-19,7.1913,7.2307,7.1913,7.2307,166292,0
2006-10-20,7.2038,7.2307,7.2038,7.2079,167719,0
2006-10-23,7.1685,7.242,7.1685,7.2195,186565,0
2006-10-24,7.242,7.242,7.2141,7.2307,525902,0
2006-10-25,7.242,7.2479,7.225,7.225,331518,0
2006-10-26,7.2479,7.2527,7.2079,7.2079,219826,0
2006-10-27,7.225,7.2527,7.2038,7.2038,263577,0
2006-10-30,7.2307,7.2479,7.2079,7.2141,162558,0
2006-10-31,7.236,7.2527,7.2079,7.2307,233867,0
2006-11-01,7.2527,7.2756,7.2195,7.2195,225343,0
2006-11-02,7.2307,7.2307,7.1521,7.1802,288656,0
2006-11-03,7.1974,7.2038,7.1744,7.1744,183007,0
2006-11-06,7.2038,7.2195,7.1913,7.2038,81281,0
2006-11-07,7.2307,7.236,7.2079,7.2141,165401,0
2006-11-08,7.2307,7.2307,7.1859,7.2079,151174,0
2006-11-09,7.2079,7.225,7.2038,7.2195,192971,0
2006-11-10,7.2079,7.2079,7.1464,7.1627,232106,0
2006-11-13,7.1627,7.1802,7.135,7.1579,201503,0
2006-11-14,7.1627,7.1802,7.1464,7.1579,184075,0
2006-11-15,7.1685,7.1802,7.1521,7.1627,207376,0
2006-11-16,7.1579,7.1802,7.1521,7.1627,186565,0
2006-11-17,7.1744,7.225,7.1521,7.1685,394479,0
2006-11-20,7.1627,7.2141,7.1627,7.2038,317466,0
2006-11-21,7.2038,7.2195,7.1627,7.1627,184963,0
2006-11-22,7.1744,7.1913,7.1521,7.1744,176437,0
2006-11-24,7.1744,7.2079,7.1685,7.2079,130727,0
2006-11-27,7.2038,7.2038,7.1685,7.2038,122541,0
2006-11-28,7.1859,7.2079,7.1579,7.1744,219471,0
2006-11-29,7.1744,7.2038,7.1685,7.2038,399452,0
2006-11-30,7.2079,7.242,7.1913,7.236,255223,0
2006-12-01,7.236,7.3094,7.236,7.2916,624793,0
2006-12-04,7.3041,7.3041,7.2642,7.2916,273713,0
2006-12-05,7.3157,7.3157,7.2756,7.2979,264297,0
2006-12-06,7.3157,7.3209,7.2874,7.3157,208439,0
2006-12-07,7.3157,7.343,7.3094,7.343,225343,0
2006-12-08,7.3209,7.3209,7.2874,7.3157,227298,0
2006-12-11,7.3157,7.3485,7.3094,7.3485,207376,0
2006-12-12,7.3601,7.3601,7.3094,7.3323,128232,0
2006-12-13,7.3371,7.3601,7.3094,7.343,250771,0
2006-12-14,7.3542,7.3542,7.2979,7.3209,248104,0
2006-12-15,7.3263,7.3485,7.3157,7.3323,245978,0
2006-12-18,7.3371,7.3601,7.3209,7.3542,248634,0
2006-12-19,7.3772,7.3832,7.3323,7.3772,292565,0
2006-12-20,7.3946,7.3946,7.3658,7.3832,210219,0
2006-12-21,7.3946,7.3995,7.3542,7.3707,209865,0
2006-12-22,7.3946,7.3946,7.3658,7.3946,189243,0
2006-12-26,7.3946,7.4111,7.3772,7.3946,233521,0
2006-12-27,7.3881,7.3995,7.3485,7.3881,270687,0
2006-12-28,7.3946,7.4161,7.3601,7.3832,237430,0
2006-12-29,7.3995,7.3995,7.343,7.3542,256993,0
2007-01-03,7.3658,7.3707,7.2584,7.3542,306971,0
2007-01-04,7.3542,7.3832,7.3371,7.3832,213784,0
2007-01-05,7.3832,7.3881,7.3371,7.3542,129301,0
2007-01-08,7.3707,7.4225,7.343,7.4225,150641,0
2007-01-09,7.4225,7.4502,7.3995,7.4384,215374,0
2007-01-10,7.4384,7.4667,7.4225,7.4667,187101,0
2007-01-11,7.4667,7.4719,7.4332,7.4502,182121,0
2007-01-12,7.4564,7.4836,7.4502,7.4778,221072,0
2007-01-16,7.4667,7.4957,7.4384,7.4667,202935,0
2007-01-17,7.4836,7.5066,7.4384,7.444,300038,0
2007-01-18,7.4719,7.5001,7.4564,7.4957,172516,0
2007-01-19,7.5293,7.5454,7.5066,7.5454,186565,0
2007-01-22,7.5454,7.5854,7.5293,7.5338,195281,0
2007-01-23,7.5229,7.5953,7.5176,7.5621,234413,0
2007-01-24,7.5794,7.5953,7.5454,7.5748,234593,0
2007-01-25,7.5748,7.6021,7.512,7.5293,295768,0
2007-01-26,7.512,7.5748,7.512,7.5748,247917,0
2007-01-29,7.6021,7.6353,7.5748,7.6021,259128,0
2007-01-30,7.6193,7.6353,7.5794,7.5953,258241,0
2007-01-31,7.6251,7.6635,7.6021,7.6635,372778,0
2007-02-01,7.6914,7.7249,7.659,7.697,288656,0
2007-02-02,7.7077,7.7601,7.6691,7.7601,305726,0
2007-02-05,7.7311,7.7827,7.7311,7.7715,226758,0
2007-02-06,7.7762,7.7937,7.7134,7.7428,251486,0
2007-02-07,7.7487,7.7647,7.6914,7.6914,273888,0
2007-02-08,7.7077,7.7134,7.6802,7.7028,216982,0
2007-02-09,7.7028,7.7198,7.653,7.6914,288474,0
2007-02-12,7.6691,7.7028,7.653,7.6691,451301,0
2007-02-13,7.6416,7.6416,7.6072,7.6251,220708,0
2007-02-14,7.6353,7.653,7.5794,7.5794,283141,0
2007-02-15,7.5953,7.6131,7.5854,7.5953,200976,0
2007-02-16,7.6193,7.6353,7.5794,7.5794,156155,0
2007-02-20,7.59,7.6193,7.5684,7.5854,175542,0
2007-02-21,7.5748,7.6072,7.5402,7.5565,250244,0
2007-02-22,7.5454,7.5953,7.5338,7.5509,250771,0
2007-02-23,7.5402,7.6193,7.5338,7.6193,186565,0
2007-02-26,7.6193,7.6416,7.6072,7.6416,201906,0
2007-02-27,7.653,7.653,7.4893,7.5509,249878,0
2007-02-28,7.59,7.59,7.4957,7.5402,189949,0
2007-03-01,7.5565,7.5565,7.4836,7.5293,209684,0
2007-03-02,7.5854,7.5854,7.3707,7.3707,274245,0
2007-03-05,6.8705,7.3658,6.8705,7.2916,383441,0
2007-03-06,7.3094,7.3707,7.3041,7.3485,273888,0
2007-03-07,7.343,7.4332,7.343,7.4276,165401,0
2007-03-08,7.4276,7.5293,7.4276,7.5293,241877,0
2007-03-09,7.5402,7.5854,7.5176,7.5229,183544,0
2007-03-12,7.5001,7.5565,7.5001,7.5509,184256,0
2007-03-13,7.5338,7.5338,7.4384,7.4502,203466,0
2007-03-14,7.4719,7.4778,7.3209,7.3946,292924,0
2007-03-15,7.4111,7.4225,7.3542,7.3772,132323,0
2007-03-16,7.3772,7.3995,7.3707,7.3707,72388,0
2007-03-19,7.3995,7.4161,7.3707,7.4161,158111,0
2007-03-20,7.4384,7.4836,7.4276,7.4836,154374,0
2007-03-21,7.4957,7.512,7.4719,7.4957,164152,0
2007-03-22,7.5066,7.5621,7.4893,7.5454,170560,0
2007-03-23,7.5565,7.5684,7.5229,7.5621,245436,0
2007-03-26,7.5794,7.59,7.5293,7.5565,152423,0
2007-03-27,7.5621,7.6193,7.5454,7.5684,173758,0
2007-03-28,7.59,7.6131,7.5794,7.6131,165935,0
2007-03-29,7.6305,7.6469,7.5953,7.6251,128232,0
2007-03-30,7.6353,7.6353,7.59,7.6072,149040,0
2007-04-02,7.6021,7.6416,7.5953,7.6416,161491,0
2007-04-03,7.6416,7.659,7.6251,7.653,155802,0
2007-04-04,7.659,7.6753,7.6416,7.6753,154193,0
2007-04-05,7.6802,7.6864,7.653,7.6691,183179,0
2007-04-09,7.6753,7.697,7.659,7.6864,200796,0
2007-04-10,7.7028,7.7077,7.6753,7.697,144590,0
2007-04-11,7.7028,7.7311,7.697,7.7249,239392,0
2007-04-12,7.6914,7.6914,7.6305,7.6691,214306,0
2007-04-13,7.6753,7.6802,7.653,7.6691,158995,0
2007-04-16,7.6691,7.697,7.6416,7.659,146547,0
2007-04-17,7.653,7.6635,7.6193,7.6353,169851,0
2007-04-18,7.6193,7.6416,7.5953,7.6072,161491,0
2007-04-19,7.5794,7.6469,7.5684,7.6469,278341,0
2007-04-20,7.6305,7.6753,7.6305,7.6691,169851,0
2007-04-23,7.6691,7.6753,7.6469,7.6691,209507,0
2007-04-24,7.6635,7.6802,7.653,7.6691,173054,0
2007-04-25,7.6635,7.6864,7.6353,7.6469,191011,0
2007-04-26,7.6353,7.6691,7.6353,7.6635,171096,0
2007-04-27,7.6635,7.6691,7.6416,7.6635,109908,0
2007-04-30,7.6691,7.6691,7.6072,7.6251,180693,0
2007-05-01,7.6131,7.6353,7.5953,7.6021,211824,0
2007-05-02,7.6072,7.6469,7.6072,7.6416,176072,0
2007-05-03,7.6305,7.6635,7.6305,7.659,162206,0
2007-05-04,7.6469,7.6691,7.6469,7.6691,185141,0
2007-05-07,7.6802,7.6864,7.6469,7.6635,242586,0
2007-05-08,7.653,7.6635,7.6305,7.6635,260555,0
2007-05-09,7.6416,7.6802,7.6416,7.6802,202569,0
2007-05-10,7.6802,7.6802,7.6469,7.6691,179812,0
2007-05-11,7.6305,7.653,7.6193,7.653,227998,0
2007-05-14,7.6353,7.6635,7.6251,7.6469,186028,0
2007-05-15,7.653,7.6635,7.6193,7.6469,240452,0
2007-05-16,7.653,7.6691,7.6416,7.6691,194748,0
2007-05-17,7.6691,7.6753,7.6416,7.6691,174114,0
2007-05-18,7.653,7.6691,7.6353,7.6635,144766,0
2007-05-21,7.653,7.6635,7.6193,7.653,192081,0
2007-05-22,7.6353,7.6635,7.6072,7.6251,260376,0
2007-05-23,7.6131,7.6469,7.5748,7.6193,270510,0
2007-05-24,7.6193,7.6353,7.5454,7.5854,167719,0
2007-05-25,7.5509,7.6305,7.5509,7.6305,162913,0
2007-05-29,7.6305,7.659,7.6251,7.6416,137833,0
2007-05-30,7.6305,7.653,7.6251,7.6416,124669,0
2007-05-31,7.6251,7.653,7.6193,7.6469,189589,0
2007-06-01,7.6193,7.653,7.6131,7.6416,145662,0
2007-06-04,7.6305,7.7028,7.6305,7.6416,361042,0
2007-06-05,7.6469,7.6864,7.6469,7.6802,164689,0
2007-06-06,7.6802,7.6914,7.6193,7.6469,196876,0
2007-06-07,7.6021,7.6416,7.5176,7.5338,293628,0
2007-06-08,7.5454,7.5454,7.4893,7.5066,250414,0
2007-06-11,7.5293,7.5293,7.4502,7.4778,146373,0
2007-06-12,7.4564,7.4611,7.3881,7.4332,213784,0
2007-06-13,7.3946,7.4384,7.3832,7.4161,184783,0
2007-06-14,7.4225,7.5001,7.4225,7.4778,203110,0
2007-06-15,7.4667,7.5176,7.4564,7.4836,163625,0
2007-06-18,7.4836,7.512,7.4564,7.4893,141928,0
2007-06-19,7.4957,7.5229,7.4778,7.5229,293806,0
2007-06-20,7.512,7.5293,7.4276,7.4719,231559,0
2007-06-21,7.4719,7.4836,7.4225,7.444,191903,0
2007-06-22,7.444,7.4502,7.3601,7.3946,219643,0
2007-06-25,7.343,7.4225,7.343,7.4225,192792,0
2007-06-26,7.4225,7.4384,7.3209,7.3485,162913,0
2007-06-27,7.3485,7.3946,7.3371,7.3832,180339,0
2007-06-28,7.3832,7.4667,7.3832,7.4611,212178,0
2007-06-29,7.4957,7.5293,7.4893,7.5229,128584,0
2007-07-02,7.5066,7.5621,7.4957,7.5176,164689,0
2007-07-03,7.5565,7.5621,7.5338,7.5565,75588,0
2007-07-05,7.5509,7.5509,7.4957,7.5001,133566,0
2007-07-06,7.5293,7.5402,7.5066,7.5338,143527,0
2007-07-09,7.5293,7.5748,7.5001,7.5338,131784,0
2007-07-10,7.5066,7.5402,7.3263,7.3371,394296,0
2007-07-11,7.3772,7.3946,7.2642,7.2756,402829,0
2007-07-12,7.225,7.236,7.1802,7.236,269624,0
2007-07-13,7.2527,7.2756,7.2038,7.2195,200442,0
2007-07-16,7.2642,7.2642,7.2038,7.2038,139256,0
2007-07-17,7.236,7.236,7.1413,7.1521,186565,0
2007-07-18,7.1685,7.1744,7.0117,7.0564,334533,0
2007-07-19,7.0786,7.1126,7.0507,7.0727,186028,0
2007-07-20,7.0564,7.0958,7.0507,7.0678,102088,0
2007-07-23,7.0899,7.1236,7.0615,7.1236,137833,0
2007-07-24,7.1126,7.1126,6.9385,7.0399,439114,0
2007-07-25,7.0117,7.028,6.8317,6.8992,277624,0
2007-07-26,6.8261,6.8317,6.5954,6.7417,363710,0
2007-07-27,6.7306,6.8148,6.7023,6.7752,187277,0
2007-07-30,6.6965,6.7698,6.691,6.7586,178386,0
2007-07-31,6.809,6.8148,6.7639,6.7976,141928,0
2007-08-01,6.7923,6.8148,6.5052,6.6069,857416,0
2007-08-02,6.646,6.7698,6.646,6.7586,265177,0
2007-08-03,6.7586,6.7586,6.6572,6.6854,128053,0
2007-08-06,6.7076,6.7076,6.618,6.6517,245796,0
2007-08-07,6.6629,6.7135,6.6234,6.7135,360499,0
2007-08-08,6.7135,6.809,6.7135,6.7639,210048,0
2007-08-09,6.7192,6.7698,6.7135,6.7356,154562,0
2007-08-10,6.725,6.725,6.6517,6.7192,367617,0
2007-08-13,6.7135,6.7306,6.646,6.646,407098,0
2007-08-14,6.6517,6.6686,6.5447,6.5505,221425,0
2007-08-15,6.4827,6.5002,6.3647,6.3647,439648,0
2007-08-16,6.2973,6.3421,5.9205,6.2747,730617,0
2007-08-17,6.4383,6.5898,6.3198,6.562,382200,0
2007-08-20,6.646,6.646,6.5505,6.6401,178925,0
2007-08-21,6.6741,6.7192,6.6351,6.7023,715139,0
2007-08-22,6.7527,6.7976,6.646,6.691,603980,0
2007-08-23,6.7023,6.7923,6.7023,6.781,327600,0
2007-08-24,6.7976,6.8317,6.7472,6.7586,494784,0
2007-08-27,6.7923,6.8036,6.7306,6.7306,267840,0
2007-08-28,6.7586,6.7586,6.6401,6.6686,407282,0
2007-08-29,6.6741,6.7527,6.6741,6.7527,673343,0
2007-08-30,6.7527,6.7752,6.691,6.7472,481268,0
2007-08-31,6.8036,6.809,6.7356,6.7864,388066,0
2007-09-04,6.7976,6.7976,6.7356,6.7698,448363,0
2007-09-05,6.7698,6.7864,6.7356,6.7472,305550,0
2007-09-06,6.7976,6.8599,6.7698,6.8599,268915,0
2007-09-07,6.8488,6.8992,6.809,6.8819,222137,0
2007-09-10,6.9043,6.9104,6.8768,6.9043,258597,0
2007-09-11,6.916,6.9721,6.916,6.9611,667301,0
2007-09-12,6.916,6.916,6.8537,6.8537,140147,0
2007-09-13,6.9213,6.9274,6.8705,6.8705,174114,0
2007-09-14,6.9104,6.9325,6.8933,6.8933,194477,0
2007-09-17,6.9213,6.9213,6.7586,6.7698,203284,0
2007-09-18,6.809,6.9947,6.7923,6.9947,407991,0
2007-09-19,7.0564,7.0847,7.0399,7.0727,328312,0
2007-09-20,7.0847,7.1126,7.0678,7.0899,225169,0
2007-09-21,7.1236,7.1913,7.0899,7.1579,377932,0
2007-09-24,7.1067,7.1974,7.1067,7.135,420617,0
2007-09-25,7.1126,7.1579,7.1067,7.1293,234413,0
2007-09-26,7.1627,7.1685,7.0958,7.0958,254677,0
2007-09-27,7.1521,7.1521,7.0564,7.0564,299909,0
2007-09-28,7.0899,7.0899,7.0001,7.0001,274602,0
2007-10-01,6.9888,7.0507,6.9888,7.028,165582,0
2007-10-02,7.0564,7.0615,7.0117,7.0171,221072,0
2007-10-03,7.0399,7.0449,7.023,7.028,561840,0
2007-10-04,7.0564,7.0564,7.0339,7.0339,169667,0
2007-10-05,7.0507,7.0564,7.028,7.0339,248291,0
2007-10-08,7.0507,7.0727,7.028,7.028,255751,0
2007-10-09,7.0564,7.0727,7.0449,7.0678,441960,0
2007-10-10,7.0899,7.0899,7.0564,7.0786,509010,0
2007-10-11,7.023,7.0847,7.0117,7.0117,310883,0
2007-10-12,7.0564,7.0678,7.0171,7.028,180514,0
2007-10-15,7.0564,7.0615,7.023,7.0339,144419,0
2007-10-16,7.0564,7.0564,7.0117,7.023,221602,0
2007-10-17,7.0564,7.0564,6.9835,7.0057,160956,0
2007-10-18,6.9947,6.9947,6.9498,6.9721,171444,0
2007-10-19,6.9721,6.9779,6.9043,6.916,136765,0
2007-10-22,6.8427,6.9274,6.8427,6.9043,215374,0
2007-10-23,6.9498,7.0001,6.9104,6.9213,351971,0
2007-10-24,6.9438,6.9438,6.8819,6.8992,171981,0
2007-10-25,6.8878,6.9213,6.8878,6.916,131612,0
2007-10-26,6.9043,6.9385,6.9043,6.916,125204,0
2007-10-29,6.9325,6.9498,6.8933,6.8933,144950,0
2007-10-30,6.9213,6.9274,6.9104,6.9213,167890,0
2007-10-31,6.9611,6.9779,6.9213,6.9274,216091,0
2007-11-01,6.9385,6.9438,6.8992,6.8992,282779,0
2007-11-02,6.9043,6.9325,6.8878,6.8933,132674,0
2007-11-05,6.8768,6.9104,6.8705,6.8768,107779,0
2007-11-06,6.9043,6.9104,6.8768,6.8768,144063,0
2007-11-07,6.8599,6.8652,6.7076,6.7076,240452,0
2007-11-08,6.7356,6.7356,6.646,6.691,198131,0
2007-11-09,6.7135,6.7135,6.6234,6.6686,177136,0
2007-11-12,6.8819,6.8819,6.5954,6.6069,135521,0
2007-11-13,6.5898,6.5898,6.5391,6.562,175892,0
2007-11-14,6.6629,6.6629,6.5505,6.5505,115780,0
2007-11-15,6.4778,6.5281,6.4324,6.4324,182655,0
2007-11-16,6.4827,6.4886,6.4266,6.4266,134456,0
2007-11-19,6.4044,6.4383,6.3706,6.3706,162206,0
2007-11-20,6.4266,6.4716,6.3761,6.4383,316758,0
2007-11-21,6.3815,6.5052,6.3815,6.4436,351441,0
2007-11-23,6.5052,6.5052,6.4602,6.4941,99245,0
2007-11-26,6.5281,6.5447,6.4941,6.5167,410486,0
2007-11-27,6.5223,6.562,6.5113,6.5223,465258,0
2007-11-28,6.5391,6.562,6.5223,6.5223,181941,0
2007-11-29,6.5505,6.6069,6.5335,6.5728,283637,0
2007-11-30,6.6069,6.6854,6.601,6.6517,258782,0
2007-12-03,6.6572,6.7135,6.6572,6.6794,266782,0
2007-12-04,6.7356,6.7356,6.6517,6.6517,105109,0
2007-12-05,6.6854,6.6854,6.6517,6.6517,199195,0
2007-12-06,6.6572,6.6629,6.5954,6.5954,224096,0
2007-12-07,6.6572,6.6572,6.5954,6.5954,302174,0
2007-12-10,6.601,6.646,6.601,6.6234,195817,0
2007-12-11,6.7192,6.7192,6.5052,6.5335,288115,0
2007-12-12,6.6401,6.646,6.5391,6.5391,495318,0
2007-12-13,6.5335,6.5447,6.4778,6.5052,303773,0
2007-12-14,6.3981,6.5559,6.3981,6.5281,204349,0
2007-12-17,6.5281,6.5559,6.5167,6.5223,230139,0
2007-12-18,6.5281,6.562,6.4213,6.4213,290250,0
2007-12-19,6.4492,6.5167,6.4492,6.4778,261091,0
2007-12-20,6.5281,6.5281,6.4663,6.4663,269807,0
2007-12-21,6.5335,6.5447,6.4436,6.4663,281188,0
2007-12-24,6.4827,6.5898,6.4827,6.5898,175892,0
2007-12-26,6.5898,6.6234,6.5391,6.5447,186923,0
2007-12-27,6.4941,6.5391,6.4602,6.4778,275942,0
2007-12-28,6.5052,6.5167,6.4602,6.4663,357616,0
2007-12-31,6.4941,6.5842,6.4602,6.5842,368929,0
2008-01-02,6.5842,6.6234,6.4383,6.5281,330983,0
2008-01-03,6.4827,6.5842,6.4827,6.5842,327962,0
2008-01-04,6.5335,6.5787,6.5223,6.5787,336140,0
2008-01-07,6.5728,6.5898,6.5113,6.5113,179812,0
2008-01-08,6.5113,6.5447,6.5002,6.5223,120405,0
2008-01-09,6.5391,6.6234,6.4716,6.5787,275666,0
2008-01-10,6.5559,6.5559,6.4827,6.5335,203638,0
2008-01-11,6.5052,6.5391,6.5052,6.5281,177680,0
2008-01-14,6.5113,6.562,6.5113,6.5447,110801,0
2008-01-15,6.5002,6.5505,6.4602,6.5505,218254,0
2008-01-16,6.4663,6.5391,6.4663,6.5391,142579,0
2008-01-17,6.4716,6.4827,6.348,6.4044,190477,0
2008-01-18,6.3595,6.4098,6.2525,6.348,310177,0
2008-01-22,5.752,6.3421,5.752,6.2918,298512,0
2008-01-23,6.2356,6.3312,6.1961,6.3087,247139,0
2008-01-24,6.3256,6.4324,6.2747,6.4324,178506,0
2008-01-25,6.4213,6.5335,6.4044,6.4827,197242,0
2008-01-28,6.4602,6.5167,6.4383,6.5002,166973,0
2008-01-29,6.5559,6.5559,6.4716,6.5167,173577,0
2008-01-30,6.5391,6.5787,6.4716,6.5559,261211,0
2008-01-31,6.4778,6.5954,6.4778,6.5505,193323,0
2008-02-01,6.5052,6.5447,6.4941,6.5447,223382,0
2008-02-04,6.5223,6.5559,6.5052,6.5559,142015,0
2008-02-05,6.4827,6.5167,6.4827,6.5167,118273,0
2008-02-06,6.5113,6.5167,6.4098,6.4941,153840,0
2008-02-07,6.4266,6.4778,6.4155,6.4778,319813,0
2008-02-08,6.4155,6.455,6.3933,6.455,178960,0
2008-02-11,6.3981,6.3981,6.3368,6.3647,156309,0
2008-02-12,6.3256,6.348,6.286,6.348,177855,0
2008-02-13,6.2747,6.3368,6.2747,6.3368,165582,0
2008-02-14,6.3256,6.3647,6.1118,6.2747,619663,0
2008-02-15,6.1734,6.2635,6.0951,6.2635,385160,0
2008-02-19,6.2076,6.286,6.1907,6.2805,147796,0
2008-02-20,6.1623,6.286,6.1512,6.2525,199003,0
2008-02-21,6.2409,6.2805,6.2295,6.2356,120163,0
2008-02-22,6.2525,6.2697,6.2129,6.2635,77009,0
2008-02-25,6.2468,6.3874,6.2189,6.3874,188259,0
2008-02-26,6.2697,6.4436,6.2697,6.4155,227650,0
2008-02-27,6.4044,6.4266,6.3421,6.4266,156497,0
2008-02-28,6.4098,6.4266,6.3312,6.3595,155802,0
2008-02-29,6.3198,6.348,6.2747,6.3198,117033,0
2008-03-03,6.3198,6.3647,6.286,6.2918,106755,0
2008-03-04,5.7967,6.286,5.7967,6.2356,126988,0
2008-03-05,6.2189,6.2973,6.2189,6.2697,68831,0
2008-03-06,6.2468,6.2697,6.1176,6.1512,125028,0
2008-03-07,6.0501,6.1848,6.0501,6.157,103974,0
2008-03-10,6.157,6.157,6.0387,6.0558,134275,0
2008-03-11,6.0668,6.1228,6.0161,6.1176,111863,0
2008-03-12,6.0218,6.0387,5.9941,6.0049,89639,0
2008-03-13,5.9486,6.0049,5.9095,5.9544,136765,0
2008-03-14,5.9433,5.983,5.859,5.9038,204884,0
2008-03-17,5.7072,5.8363,5.7072,5.7127,245898,0
2008-03-18,5.7631,5.9038,5.7631,5.8811,207018,0
2008-03-19,5.859,5.9433,5.8475,5.9038,211322,0
2008-03-20,5.8308,6.0332,5.8308,6.0161,326006,0
2008-03-24,6.0161,6.14,6.0161,6.0445,239392,0
2008-03-25,6.061,6.0668,5.983,5.9875,231559,0
2008-03-26,5.9875,6.0725,5.9658,6.0161,370442,0
2008-03-27,6.0049,6.0445,5.9995,5.9995,168424,0
2008-03-28,5.9941,6.0273,5.9433,5.9598,244848,0
2008-03-31,5.9261,6.0558,5.9261,6.0558,145662,0
2008-04-01,6.1342,6.157,6.0501,6.157,265714,0
2008-04-02,6.1456,6.2129,6.1289,6.2076,251839,0
2008-04-03,6.1512,6.2525,6.1512,6.2017,284386,0
2008-04-04,6.1907,6.2409,6.1848,6.2246,107421,0
2008-04-07,6.2356,6.3815,6.2356,6.3815,232813,0
2008-04-08,6.3761,6.3933,6.3647,6.3933,190430,0
2008-04-09,6.348,6.3874,6.3256,6.3647,127327,0
2008-04-10,6.3706,6.3706,6.3256,6.3706,82169,0
2008-04-11,6.2747,6.3535,6.2747,6.3312,242412,0
2008-04-14,6.286,6.348,6.286,6.3421,125570,0
2008-04-15,6.3312,6.3421,6.286,6.3256,149731,0
2008-04-16,6.2918,6.3421,6.2918,6.3312,207850,0
2008-04-17,6.303,6.3535,6.2918,6.3368,215422,0
2008-04-18,6.3421,6.4213,6.3421,6.3421,205768,0
2008-04-21,6.3368,6.3874,6.3312,6.3761,115686,0
2008-04-22,6.3421,6.4044,6.3421,6.4044,124135,0
2008-04-23,6.3706,6.455,6.3706,6.455,139256,0
2008-04-24,6.4436,6.5391,6.4324,6.5391,133570,0
2008-04-25,6.5335,6.5391,6.5002,6.5113,100326,0
2008-04-28,6.4886,6.5391,6.4886,6.5281,93732,0
2008-04-29,6.5223,6.5391,6.5002,6.5281,136127,0
2008-04-30,6.5335,6.601,6.5167,6.5671,270273,0
2008-05-01,6.5898,6.5898,6.5391,6.5391,124078,0
2008-05-02,6.5505,6.601,6.5505,6.5559,232362,0
2008-05-05,6.5559,6.5787,6.5335,6.5505,288826,0
2008-05-06,6.5167,6.6234,6.5167,6.5898,266560,0
2008-05-07,6.5787,6.601,6.5787,6.601,237980,0
2008-05-08,6.5954,6.618,6.5787,6.6069,197405,0
2008-05-09,6.5787,6.618,6.5787,6.618,78645,0
2008-05-12,6.601,6.618,6.5842,6.6069,185508,0
2008-05-13,6.5728,6.5787,6.5002,6.5113,156065,0
2008-05-14,6.4886,6.5671,6.4886,6.562,112886,0
2008-05-15,6.5447,6.5898,6.5223,6.5898,137845,0
2008-05-16,6.5671,6.6069,6.562,6.5954,95606,0
2008-05-19,6.5842,6.6124,6.5505,6.5559,134941,0
2008-05-20,6.562,6.562,6.5052,6.5281,170896,0
2008-05-21,6.5447,6.5447,6.5167,6.5167,106556,0
2008-05-22,6.5281,6.5281,6.5002,6.5052,118553,0
2008-05-23,6.4827,6.4941,6.4602,6.4716,182111,0
2008-05-27,6.4941,6.5559,6.4886,6.5335,232196,0
2008-05-28,6.5223,6.5728,6.5223,6.5505,179089,0
2008-05-29,6.5505,6.5842,6.5505,6.5559,184172,0
2008-05-30,6.5954,6.5954,6.5505,6.5671,143834,0
2008-06-02,6.5447,6.562,6.5167,6.5167,205284,0
2008-06-03,6.5223,6.5505,6.5113,6.5447,146941,0
2008-06-04,6.5223,6.5505,6.4941,6.5002,282831,0
2008-06-05,6.5002,6.5447,6.4941,6.5391,144765,0
2008-06-06,6.5052,6.5335,6.5002,6.5002,164843,0
2008-06-09,6.5335,6.5447,6.5052,6.5447,144349,0
2008-06-10,6.5113,6.5391,6.4941,6.4941,285832,0
2008-06-11,6.5002,6.5052,6.4098,6.4383,277094,0
2008-06-12,6.4155,6.4383,6.3815,6.3981,182488,0
2008-06-13,6.3933,6.4324,6.3874,6.4213,103368,0
2008-06-16,6.3981,6.4266,6.3933,6.4266,65539,0
2008-06-17,6.4213,6.455,6.3874,6.3933,86494,0
2008-06-18,6.3761,6.4044,6.3761,6.3933,152562,0
2008-06-19,6.3595,6.3933,6.3595,6.3706,73211,0
2008-06-20,6.3761,6.3761,6.3198,6.348,284346,0
2008-06-23,6.3761,6.3815,6.3312,6.3535,118752,0
2008-06-24,6.3421,6.3535,6.2918,6.348,149492,0
2008-06-25,6.3421,6.3535,6.3198,6.3256,106907,0
2008-06-26,6.2805,6.3087,6.2356,6.2409,93913,0
2008-06-27,6.2017,6.2076,6.1623,6.1848,137942,0
2008-06-30,6.1682,6.1734,6.1228,6.1734,108453,0
2008-07-01,6.1063,6.1734,6.1063,6.14,152607,0
2008-07-02,6.1228,6.1456,6.1006,6.1006,110525,0
2008-07-03,6.0838,6.0838,6.0161,6.0332,151390,0
2008-07-07,6.0049,6.0332,5.9712,6.0109,203641,0
2008-07-08,5.9712,6.0332,5.9374,5.9941,243189,0
2008-07-09,5.9941,6.0332,5.9941,6.0049,164228,0
2008-07-10,5.9544,5.9941,5.9544,5.9765,122960,0
2008-07-11,5.9038,5.9038,5.8308,5.8363,210051,0
2008-07-14,5.8363,5.8531,5.7409,5.7461,217745,0
2008-07-15,5.6787,5.7353,5.5835,5.7072,641265,0
2008-07-16,5.7461,5.8531,5.6562,5.8531,366569,0
2008-07-17,5.8531,5.8872,5.7461,5.8308,350441,0
2008-07-18,5.859,5.859,5.7967,5.8195,171469,0
2008-07-21,5.7744,5.859,5.7744,5.8252,243086,0
2008-07-22,5.7802,5.8872,5.7577,5.8872,340023,0
2008-07-23,5.9544,5.9544,5.8872,5.9261,151988,0
2008-07-24,5.9486,5.9486,5.842,5.8531,126446,0
2008-07-25,5.859,5.9875,5.8029,5.8308,194214,0
2008-07-28,5.8252,5.8531,5.752,5.7802,131762,0
2008-07-29,5.7692,5.7967,5.7181,5.7744,304012,0
2008-07-30,5.3638,5.8308,5.3638,5.7802,155481,0
2008-07-31,5.8029,5.8138,5.7577,5.8029,244365,0
2008-08-01,5.8308,5.8363,5.7631,5.8308,95644,0
2008-08-04,5.8363,5.8363,5.7744,5.8195,105626,0
2008-08-05,5.8079,5.8079,5.752,5.7744,170858,0
2008-08-06,5.8029,5.8029,5.7011,5.7409,264832,0
2008-08-07,5.752,5.7577,5.6562,5.6902,142501,0
2008-08-08,5.724,5.7914,5.6902,5.7914,163795,0
2008-08-11,5.7744,5.7914,5.7461,5.7914,106747,0
2008-08-12,5.7967,5.7967,5.7461,5.7856,179834,0
2008-08-13,5.7295,5.7409,5.6787,5.7011,124133,0
2008-08-14,5.6902,5.7181,5.6787,5.6956,75595,0
2008-08-15,5.6902,5.7127,5.6846,5.7011,97910,0
2008-08-18,5.7127,5.7127,5.6902,5.6956,204836,0
2008-08-19,5.6787,5.6956,5.6227,5.6621,253674,0
2008-08-20,5.6453,5.6675,5.6004,5.628,378719,0
2008-08-21,5.6341,5.6562,5.5777,5.617,158783,0
2008-08-22,5.6395,5.6453,5.5835,5.628,402066,0
2008-08-25,5.5835,5.628,5.5777,5.5947,271301,0
2008-08-26,5.5888,5.6341,5.5888,5.6341,197159,0
2008-08-27,5.6113,5.6341,5.6057,5.628,137006,0
2008-08-28,5.6395,5.6787,5.6227,5.6562,151194,0
2008-08-29,5.6731,5.6902,5.6395,5.6731,165408,0
2008-09-02,5.7181,5.752,5.6902,5.7181,174836,0
2008-09-03,5.7011,5.7353,5.6846,5.7072,158674,0
2008-09-04,5.7072,5.7127,5.6787,5.7011,390617,0
2008-09-05,5.6731,5.6902,5.6113,5.6562,218474,0
2008-09-08,5.7127,5.7181,5.6562,5.6787,164962,0
2008-09-09,5.6511,5.7072,5.6453,5.6902,260798,0
2008-09-10,5.6511,5.6731,5.5947,5.6562,245468,0
2008-09-11,5.5947,5.5947,5.4934,5.5274,211520,0
2008-09-12,5.4876,5.5044,5.4427,5.4767,229443,0
2008-09-15,5.1447,5.3079,5.1223,5.139,405041,0
2008-09-16,4.9706,5.0153,4.8692,4.8919,708032,0
2008-09-17,4.7063,4.7567,4.3405,4.4195,918927,0
2008-09-18,4.5432,4.8634,4.2,4.515,880237,0
2008-09-19,4.9595,5.499,4.9199,5.0492,499195,0
2008-09-22,5.0603,5.1111,4.9817,5.0097,366470,0
2008-09-23,5.0435,5.0435,4.8919,4.9314,209887,0
2008-09-24,4.8862,4.9646,4.8522,4.8919,233003,0
2008-09-25,4.8692,4.9536,4.8581,4.9426,212839,0
2008-09-26,4.7567,4.8581,4.7119,4.7852,245260,0
2008-09-29,4.7567,4.7567,2.8452,4.2845,487642,0
2008-09-30,4.6444,4.6444,4.3124,4.4922,602587,0
2008-10-01,4.352,4.7736,4.352,4.6835,251332,0
2008-10-02,4.5432,4.6668,4.3914,4.476,248327,0
2008-10-03,4.526,4.6782,4.476,4.5207,260030,0
2008-10-06,4.476,4.476,3.7448,4.0258,690629,0
2008-10-07,4.082,4.1045,3.8068,3.9754,603078,0
2008-10-08,3.7956,3.8625,3.5931,3.7675,703542,0
2008-10-09,3.8007,3.8007,3.3289,3.4128,466637,0
2008-10-10,3.2442,3.2442,2.5191,3.1375,973046,0
2008-10-13,3.306,3.7617,3.2495,3.7504,399099,0
2008-10-14,3.8965,4.2113,3.8965,3.9132,791996,0
2008-10-15,3.6661,3.8737,3.4915,3.7334,536055,0
2008-10-16,3.6941,3.8237,3.52,3.7221,273921,0
2008-10-17,3.5253,3.9132,3.5253,3.8461,281226,0
2008-10-20,3.8461,4.082,3.8461,4.0598,198804,0
2008-10-21,3.9192,4.0653,3.9132,4.0144,129113,0
2008-10-22,3.7675,3.8854,3.7675,3.8007,165809,0
2008-10-23,3.8625,3.9079,3.7838,3.8177,155688,0
2008-10-24,3.6099,3.7956,3.5982,3.7723,325547,0
2008-10-27,3.5815,3.7956,3.5815,3.7723,323607,0
2008-10-28,3.8007,3.8461,3.711,3.8007,498829,0
2008-10-29,3.7723,3.8513,3.7723,3.8288,249923,0
2008-10-30,3.8288,3.9638,3.8288,3.8795,238736,0
2008-10-31,3.8121,4.1665,3.8121,4.0032,200805,0
2008-11-03,4.0032,4.082,3.9754,4.0315,217716,0
2008-11-04,4.009,4.1103,4.009,4.1103,205866,0
2008-11-05,3.9244,4.082,3.9244,4.0315,286974,0
2008-11-06,4.0199,4.0258,3.9638,3.9807,156903,0
2008-11-07,3.9694,4.0199,3.8965,3.9585,298835,0
2008-11-10,3.9244,3.9978,3.9023,3.9585,186171,0
2008-11-11,3.8404,3.9638,3.8121,3.9638,234665,0
2008-11-12,3.8349,3.8737,3.7723,3.7896,273883,0
2008-11-13,3.8007,3.8288,3.7504,3.8007,586091,0
2008-11-14,3.7167,3.7448,3.5312,3.6209,341137,0
2008-11-17,3.5982,3.5982,3.4579,3.4976,224654,0
2008-11-18,3.503,3.5253,3.306,3.3628,311383,0
2008-11-19,3.2781,3.2781,3.0755,3.1093,619446,0
2008-11-20,3.0474,3.0474,2.7945,2.8284,529797,0
2008-11-21,3.025,3.025,2.5694,2.7945,435805,0
2008-11-24,2.8,3.0529,2.8,3.0364,352763,0
2008-11-25,3.132,3.4413,3.0755,3.4413,844393,0
2008-11-26,3.3289,3.4413,3.3289,3.3961,294809,0
2008-11-28,3.2556,3.4357,3.2495,3.4357,162189,0
2008-12-01,3.3566,3.3566,3.2048,3.2279,212692,0
2008-12-02,3.1262,3.306,3.1036,3.306,274352,0
2008-12-03,3.1877,3.2781,3.1655,3.2495,281527,0
2008-12-04,3.2442,3.2442,3.1655,3.2162,322021,0
2008-12-05,3.1655,3.2048,3.0755,3.2048,221000,0
2008-12-08,3.132,3.2781,3.1093,3.2048,310027,0
2008-12-09,3.0811,3.1937,3.0306,3.1093,378149,0
2008-12-10,3.0755,3.1431,3.0192,3.1375,393008,0
2008-12-11,3.0755,3.0869,3.0026,3.0364,230873,0
2008-12-12,2.9236,3.0474,2.9236,2.991,219407,0
2008-12-15,2.9574,2.991,2.8561,2.8561,262828,0
2008-12-16,2.8452,3.0869,2.8058,3.07,314169,0
2008-12-17,2.9856,3.064,2.8452,2.8452,1727908,0
2008-12-18,2.879,3.1489,2.879,3.0982,749368,0
2008-12-19,3.1599,3.3116,3.132,3.3116,486484,0
2008-12-22,3.261,3.5875,3.261,3.4184,574399,0
2008-12-23,3.4464,3.4464,3.3401,3.3849,379151,0
2008-12-24,3.3789,3.5253,3.3789,3.5087,167417,0
2008-12-26,3.4579,3.4976,3.4296,3.4915,177188,0
2008-12-29,3.3679,3.4691,3.3679,3.4413,391873,0
2008-12-30,3.4861,3.4861,3.3961,3.4635,337356,0
2008-12-31,3.4861,3.5644,3.4243,3.5253,295213,0
2009-01-02,3.514,3.6774,3.4529,3.6774,240490,0
2009-01-05,3.6044,3.8177,3.5761,3.7723,381990,0
2009-01-06,3.7723,3.9192,3.7221,3.8795,446884,0
2009-01-07,3.7956,3.8795,3.7675,3.8121,382780,0
2009-01-08,3.739,3.8687,3.7221,3.8687,283129,0
2009-01-09,3.8007,3.9079,3.7896,3.8907,274225,0
2009-01-12,3.8288,3.9417,3.7956,3.9417,280032,0
2009-01-13,3.8737,3.9304,3.8461,3.9079,418706,0
2009-01-14,4.0199,4.0199,3.6826,3.7278,412058,0
2009-01-15,3.6489,3.739,3.5478,3.711,367960,0
2009-01-16,3.6774,3.8404,3.6774,3.8404,295198,0
2009-01-20,3.8737,3.8795,3.7504,3.7556,213283,0
2009-01-21,3.7334,3.8737,3.7334,3.8513,152495,0
2009-01-22,3.8513,3.8737,3.7956,3.8177,222203,0
2009-01-23,3.739,3.8177,3.739,3.7956,253213,0
2009-01-26,3.7723,3.9807,3.7723,3.9357,556295,0
2009-01-27,3.9304,3.9922,3.9192,3.9754,513825,0
2009-01-28,3.9978,4.0653,3.9978,4.0598,375795,0
2009-01-29,4.0653,4.0653,3.9978,4.0144,328902,0
2009-01-30,4.0315,4.0371,3.9472,3.9638,334769,0
2009-02-02,3.9529,3.9867,3.8513,3.9867,361736,0
2009-02-03,3.9978,4.0144,3.9585,3.9867,225979,0
2009-02-04,3.9638,4.0598,3.9638,4.0032,320989,0
2009-02-05,3.9638,4.0653,3.9585,4.0653,289438,0
2009-02-06,4.0315,4.2113,4.0315,4.1271,507293,0
2009-02-09,4.1157,4.2058,4.1103,4.1721,264125,0
2009-02-10,4.1157,4.1948,4.1157,4.1665,332299,0
2009-02-11,4.0989,4.1497,4.0989,4.1157,313508,0
2009-02-12,4.0764,4.1157,4.0483,4.1157,289949,0
2009-02-13,4.138,4.138,3.9694,3.9867,167700,0
2009-02-17,3.9023,3.9023,3.6433,3.7448,478318,0
2009-02-18,3.739,3.7789,3.514,3.5367,280092,0
2009-02-19,3.5367,3.5367,3.4073,3.4529,334963,0
2009-02-20,3.3849,3.4357,3.3173,3.3961,538545,0
2009-02-23,3.4529,3.4529,3.2949,3.3173,253146,0
2009-02-24,3.4184,3.5253,3.2721,3.514,287096,0
2009-02-25,3.52,3.5478,3.4807,3.4976,213839,0
2009-02-26,3.4976,3.5875,3.4635,3.5423,278878,0
2009-02-27,3.4296,3.5538,3.3738,3.5423,258900,0
2009-03-02,3.3341,3.4861,3.2107,3.4529,452642,0
2009-03-03,3.2671,3.4357,3.2671,3.3738,388824,0
2009-03-04,3.3789,3.4635,3.323,3.4413,274193,0
2009-03-05,3.2327,3.3289,3.2216,3.2327,270098,0
2009-03-06,3.2107,3.2107,3.0364,3.115,377396,0
2009-03-09,3.1093,3.1093,2.879,2.8956,438404,0
2009-03-10,2.8728,3.132,2.8681,3.132,367865,0
2009-03-11,3.1489,3.3454,3.1036,3.2836,734143,0
2009-03-12,3.1827,3.4296,3.1827,3.4296,230915,0
2009-03-13,3.4128,3.4635,3.3454,3.4128,143963,0
2009-03-16,3.4243,3.52,3.4243,3.4744,190566,0
2009-03-17,3.4976,3.4976,3.4243,3.4861,295099,0
2009-03-18,3.4529,3.5423,3.4296,3.5423,177953,0
2009-03-19,3.5982,3.6153,3.503,3.514,181113,0
2009-03-20,3.5087,3.5644,3.4976,3.4976,151064,0
2009-03-23,3.6044,3.6716,3.5367,3.6716,342298,0
2009-03-24,3.6716,3.6774,3.5875,3.638,339550,0
2009-03-25,3.6941,3.6999,3.6266,3.6999,322581,0
2009-03-26,3.6716,3.7723,3.6716,3.7448,195594,0
2009-03-27,3.739,3.7504,3.6884,3.7221,246534,0
2009-03-30,3.5312,3.5875,3.4744,3.5312,274175,0
2009-03-31,3.6099,3.6941,3.5423,3.6602,272537,0
2009-04-01,3.5423,3.7504,3.5423,3.7334,219649,0
2009-04-02,3.7221,3.8737,3.7221,3.8687,298657,0
2009-04-03,3.8007,3.8854,3.739,3.8513,341829,0
2009-04-06,3.7504,3.7956,3.7278,3.7956,166070,0
2009-04-07,3.6489,3.7448,3.6209,3.7221,303808,0
2009-04-08,3.7051,3.7723,3.6826,3.7556,256215,0
2009-04-09,3.7956,3.9304,3.7956,3.9244,329772,0
2009-04-13,3.8907,3.9357,3.7723,3.9357,238257,0
2009-04-14,3.9023,3.9023,3.8288,3.8404,116068,0
2009-04-15,3.8513,3.9023,3.8177,3.8625,229171,0
2009-04-16,3.9304,3.9472,3.9079,3.9304,345749,0
2009-04-17,3.9529,4.0483,3.9417,4.0428,414276,0
2009-04-20,4.0315,4.0315,3.9132,3.9357,430221,0
2009-04-21,3.9304,4.0598,3.9304,4.0199,577780,0
2009-04-22,4.0199,4.0989,3.9922,4.0315,390671,0
2009-04-23,4.0764,4.1045,4.0428,4.0483,381841,0
2009-04-24,4.0706,4.1103,4.0653,4.0764,296773,0
2009-04-27,4.0537,4.1045,4.0428,4.0764,348722,0
2009-04-28,4.0598,4.138,4.0428,4.1271,369269,0
2009-04-29,4.1271,4.1497,4.1271,4.1497,411676,0
2009-04-30,4.161,4.2169,4.1551,4.1832,466451,0
2009-05-01,4.0258,4.2957,4.0258,4.2791,703555,0
2009-05-04,4.2678,4.3573,4.2678,4.3181,476849,0
2009-05-05,4.3239,4.3637,4.3016,4.3637,288080,0
2009-05-06,4.3637,4.4304,4.352,4.4253,246346,0
2009-05-07,4.4253,4.4417,4.3969,4.4195,278978,0
2009-05-08,4.4253,4.526,4.414,4.4983,261361,0
2009-05-11,4.476,4.487,4.4253,4.4588,305829,0
2009-05-12,4.4417,4.4645,4.414,4.4645,304191,0
2009-05-13,4.3744,4.3744,4.2617,4.2678,252055,0
2009-05-14,4.2845,4.3405,4.1774,4.3354,239496,0
2009-05-15,4.3573,4.3573,4.2285,4.2448,280640,0
2009-05-18,4.3124,4.4195,4.2617,4.4195,280204,0
2009-05-19,4.4195,4.4922,4.4195,4.4922,306257,0
2009-05-20,4.56,4.5826,4.476,4.487,373202,0
2009-05-21,4.4645,4.476,4.4195,4.4532,285387,0
2009-05-22,4.4532,4.5039,4.4532,4.487,269278,0
2009-05-26,4.487,4.5711,4.4698,4.5711,360971,0
2009-05-27,4.5658,4.6218,4.5207,4.5373,378243,0
2009-05-28,4.5544,4.5826,4.515,4.5658,480510,0
2009-05-29,4.5658,4.5993,4.5488,4.5993,311532,0
2009-06-01,4.6218,4.7175,4.6218,4.6948,368947,0
2009-06-02,4.6553,4.6782,4.5993,4.6615,440566,0
2009-06-03,4.6218,4.6218,4.5488,4.6051,190699,0
2009-06-04,4.6051,4.6615,4.577,4.594,444800,0
2009-06-05,4.6103,4.6782,4.594,4.6218,439815,0
2009-06-08,4.594,4.6444,4.5826,4.6444,274383,0
2009-06-09,4.6218,4.6668,4.6218,4.6668,168523,0
2009-06-10,4.6782,4.7006,4.6499,4.6835,204561,0
2009-06-11,4.6499,4.7119,4.6384,4.6615,253987,0
2009-06-12,4.6835,4.6948,4.6444,4.6835,195158,0
2009-06-15,4.6553,4.6553,4.5711,4.5881,219757,0
2009-06-16,4.6164,4.6444,4.577,4.6384,278338,0
2009-06-17,4.6384,4.6384,4.5711,4.6218,261685,0
2009-06-18,4.6384,4.6384,4.577,4.6218,294049,0
2009-06-19,4.6384,4.6728,4.6218,4.6728,199336,0
2009-06-22,4.6384,4.6553,4.5039,4.5321,382720,0
2009-06-23,4.56,4.5658,4.4922,4.5039,259479,0
2009-06-24,4.5544,4.6384,4.5373,4.6332,170391,0
2009-06-25,4.5826,4.6894,4.5826,4.6835,208702,0
2009-06-26,4.6835,4.7119,4.6728,4.7006,139178,0
2009-06-29,4.6782,4.7006,4.6668,4.6948,147426,0
2009-06-30,4.7063,4.7063,4.6275,4.6615,229324,0
2009-07-01,4.6553,4.6894,4.6553,4.6894,247101,0
2009-07-02,4.6668,4.6728,4.6332,4.6728,159163,0
2009-07-06,4.6444,4.6668,4.6332,4.6615,151523,0
2009-07-07,4.6384,4.6615,4.594,4.6275,194125,0
2009-07-08,4.6051,4.6164,4.4809,4.5321,349871,0
2009-07-09,4.5658,4.577,4.5207,4.577,153171,0
2009-07-10,4.5488,4.6218,4.5488,4.6164,131906,0
2009-07-13,4.6164,4.6332,4.577,4.6275,187964,0
2009-07-14,4.6275,4.6332,4.577,4.6218,126422,0
2009-07-15,4.6444,4.6894,4.6384,4.6615,261099,0
2009-07-16,4.6835,4.7629,4.6728,4.7454,334520,0
2009-07-17,4.7454,4.7681,4.7233,4.7681,182794,0
2009-07-20,4.7681,4.8354,4.7629,4.7736,375197,0
2009-07-21,4.8018,4.8186,4.7736,4.8132,162339,0
2009-07-22,4.7902,4.8132,4.7736,4.8071,160314,0
2009-07-23,4.8186,4.8974,4.8186,4.8919,237107,0
2009-07-24,4.8862,4.914,4.841,4.914,266839,0
2009-07-27,4.914,4.9646,4.8974,4.9426,225033,0
2009-07-28,4.9426,4.9817,4.914,4.9478,253128,0
2009-07-29,4.9817,4.9986,4.9365,4.9931,263897,0
2009-07-30,4.9986,5.0378,4.9875,4.9931,310867,0
2009-07-31,5.021,5.0492,4.9706,5.0492,260213,0
2009-08-03,5.0492,5.1336,5.0435,5.1223,344844,0
2009-08-04,5.1001,5.2289,5.1001,5.218,311584,0
2009-08-05,5.2348,5.2574,5.1727,5.2403,313000,0
2009-08-06,5.2348,5.2799,5.1674,5.1842,319460,0
2009-08-07,5.1842,5.2908,5.1842,5.2853,296049,0
2009-08-10,5.3023,5.3191,5.2625,5.2853,267380,0
2009-08-11,5.2853,5.3248,5.2574,5.2964,365456,0
2009-08-12,5.2684,5.3079,5.2512,5.274,186022,0
2009-08-13,5.3303,5.3303,5.2574,5.2684,264751,0
2009-08-14,5.2908,5.3023,5.2289,5.2289,267550,0
2009-08-17,5.1613,5.1674,4.976,4.9986,444157,0
2009-08-18,5.0435,5.1558,5.0097,5.0717,547822,0
2009-08-19,5.0551,5.0603,5.0097,5.0321,267388,0
2009-08-20,5.0663,5.1279,5.0492,5.1279,253765,0
2009-08-21,5.1558,5.2625,5.1447,5.2574,375104,0
2009-08-24,5.3133,5.3303,5.2289,5.2799,362558,0
2009-08-25,5.3079,5.3248,5.2799,5.2853,250548,0
2009-08-26,5.2964,5.3079,5.2512,5.2512,261160,0
2009-08-27,5.2348,5.3079,5.1783,5.2853,257200,0
2009-08-28,5.2853,5.2964,5.2459,5.2908,150457,0
2009-08-31,5.2908,5.3191,5.2574,5.3191,288598,0
2009-09-01,5.3079,5.3248,5.2348,5.2459,200301,0
2009-09-02,5.2348,5.2403,5.1895,5.1955,262493,0
2009-09-03,5.2007,5.2625,5.1955,5.2512,207388,0
2009-09-04,5.2512,5.3079,5.2403,5.3079,244851,0
2009-09-08,5.3079,5.3418,5.2964,5.3079,197534,0
2009-09-09,5.2853,5.3303,5.2853,5.3191,204162,0
2009-09-10,5.3303,5.3698,5.3248,5.3529,205128,0
2009-09-11,5.3357,5.3923,5.3357,5.3529,206818,0
2009-09-14,5.3357,5.3811,5.3303,5.3698,318226,0
2009-09-15,5.3864,5.4202,5.3864,5.409,311983,0
2009-09-16,5.4653,5.4707,5.4313,5.4485,499071,0
2009-09-17,5.4707,5.499,5.409,5.4596,195944,0
2009-09-18,5.499,5.499,5.4485,5.4707,287442,0
2009-09-21,5.482,5.482,5.4427,5.4427,179942,0
2009-09-22,5.4707,5.4876,5.4485,5.4876,370423,0
2009-09-23,5.4767,5.5441,5.4707,5.5441,233586,0
2009-09-24,5.5496,5.5661,5.4934,5.499,251563,0
2009-09-25,5.4596,5.5324,5.4596,5.5324,223538,0
2009-09-28,5.5441,5.6057,5.5324,5.5835,204415,0
2009-09-29,5.5723,5.5947,5.5611,5.5611,184799,0
2009-09-30,5.6004,5.6004,5.5324,5.5548,246585,0
2009-10-01,5.5548,5.5723,5.5104,5.5157,203009,0
2009-10-02,5.4539,5.4934,5.4427,5.4767,229225,0
2009-10-05,5.4653,5.5441,5.4653,5.5441,217387,0
2009-10-06,5.5611,5.628,5.5611,5.628,296420,0
2009-10-07,5.628,5.6562,5.6004,5.6453,277874,0
2009-10-08,5.6956,5.7353,5.6621,5.7353,405051,0
2009-10-09,5.7181,5.7856,5.7181,5.7856,337674,0
2009-10-12,5.8252,5.859,5.752,5.8363,483580,0
2009-10-13,5.7631,5.7856,5.724,5.7692,207599,0
2009-10-14,5.842,5.842,5.7577,5.8363,284586,0
2009-10-15,5.8252,5.8252,5.6846,5.7409,268795,0
2009-10-16,5.7631,5.7631,5.724,5.7461,272494,0
2009-10-19,5.7692,5.7744,5.7127,5.7181,219437,0
2009-10-20,5.752,5.7577,5.6956,5.6956,219660,0
2009-10-21,5.7127,5.7692,5.7127,5.7461,182646,0
2009-10-22,5.7692,5.7914,5.7295,5.7577,265143,0
2009-10-23,5.7577,5.7856,5.752,5.7631,189858,0
2009-10-26,5.7856,5.8079,5.7181,5.7295,163238,0
2009-10-27,5.7181,5.752,5.7127,5.752,153887,0
2009-10-28,5.752,5.7802,5.4427,5.4539,507361,0
2009-10-29,5.3698,5.6057,5.3191,5.5888,245583,0
2009-10-30,5.6227,5.628,5.4202,5.4427,229645,0
2009-11-02,5.4707,5.5385,5.437,5.5157,264794,0
2009-11-03,5.5157,5.5548,5.4767,5.5548,129641,0
2009-11-04,5.6057,5.6227,5.5611,5.617,181859,0
2009-11-05,5.6621,5.6731,5.5835,5.6395,263580,0
2009-11-06,5.6395,5.6511,5.5947,5.6511,92307,0
2009-11-09,5.6902,5.7914,5.6731,5.7914,233362,0
2009-11-10,5.7744,5.7744,5.7072,5.7181,156617,0
2009-11-11,5.7181,5.7409,5.6902,5.7127,214116,0
2009-11-12,5.7127,5.752,5.6787,5.7072,199691,0
2009-11-13,5.7353,5.7353,5.6846,5.7295,219876,0
2009-11-16,5.7461,5.7744,5.7072,5.7295,213072,0
2009-11-17,5.7409,5.752,5.7072,5.7295,246892,0
2009-11-18,5.7409,5.752,5.7011,5.7072,171369,0
2009-11-19,5.7295,5.7295,5.6562,5.6731,183123,0
2009-11-20,5.6621,5.7011,5.6453,5.6956,217297,0
2009-11-23,5.7692,5.7744,5.7181,5.724,263577,0
2009-11-24,5.752,5.7577,5.7295,5.7577,138813,0
2009-11-25,5.7967,5.8079,5.7577,5.8029,156964,0
2009-11-27,5.7181,5.7692,5.7072,5.752,75441,0
2009-11-30,5.7692,5.7856,5.7353,5.7409,179184,0
2009-12-01,5.7577,5.8475,5.752,5.8363,204082,0
2009-12-02,5.8475,5.8702,5.8195,5.8702,266467,0
2009-12-03,5.8811,5.9038,5.8475,5.8811,240625,0
2009-12-04,5.9486,5.9486,5.8641,5.8872,274648,0
2009-12-07,5.8811,5.9433,5.8475,5.8872,222219,0
2009-12-08,5.8759,5.932,5.8475,5.8926,294702,0
2009-12-09,5.9095,5.9095,5.8702,5.8984,194140,0
2009-12-10,5.9205,5.9658,5.9095,5.9486,145365,0
2009-12-11,5.9261,5.9941,5.9095,5.983,165166,0
2009-12-14,6.0332,6.0332,5.9486,5.983,230717,0
2009-12-15,5.9765,5.9941,5.9486,5.9712,203607,0
2009-12-16,5.9712,6.0109,5.9544,5.9658,154345,0
2009-12-17,5.9544,5.983,5.9148,5.932,176730,0
2009-12-18,5.9712,5.9765,5.9544,5.9765,187943,0
2009-12-21,6.0049,6.0332,5.983,6.0049,198232,0
2009-12-22,6.0161,6.0387,5.9765,6.0387,187507,0
2009-12-23,6.0161,6.061,6.0161,6.0218,166943,0
2009-12-24,6.0445,6.0951,6.0109,6.0951,89726,0
2009-12-28,6.0951,6.1118,5.983,6.0387,264376,0
2009-12-29,6.0273,6.0332,5.9658,5.9712,98592,0
2009-12-30,5.9544,5.983,5.9205,5.932,133650,0
2009-12-31,5.9712,5.9765,5.9038,5.9544,144129,0
2010-01-04,5.9875,6.0109,5.9658,6.0109,276144,0
2010-01-05,6.0332,6.061,6.0049,6.0558,150955,0
2010-01-06,6.0558,6.0725,6.0273,6.0445,172186,0
2010-01-07,6.0558,6.1006,6.0218,6.0725,117831,0
2010-01-08,6.0725,6.1342,6.0501,6.1342,96223,0
2010-01-11,6.1734,6.2017,6.1456,6.1907,258184,0
2010-01-12,6.1794,6.1907,6.14,6.157,182822,0
2010-01-13,6.1848,6.1848,6.1289,6.1623,142961,0
2010-01-14,6.1289,6.1623,6.1063,6.1456,222665,0
2010-01-15,6.1512,6.157,6.1006,6.1512,117768,0
2010-01-19,6.1342,6.1961,6.1342,6.1734,100216,0
2010-01-20,6.14,6.1848,6.14,6.1682,227368,0
2010-01-21,6.1512,6.1907,6.1289,6.14,150211,0
2010-01-22,6.1289,6.14,6.0782,6.0951,174678,0
2010-01-25,6.0668,6.1006,5.9712,6.0387,209462,0
2010-01-26,5.9875,6.0387,5.9598,5.9598,219105,0
2010-01-27,5.9261,5.9941,5.9261,5.9941,198667,0
2010-01-28,5.9995,6.0501,5.9941,6.0218,285290,0
2010-01-29,6.0273,6.0445,5.9261,5.932,243174,0
2010-02-01,5.9486,6.0501,5.9486,6.0501,120162,0
2010-02-02,6.0387,6.1063,6.0218,6.1063,149343,0
2010-02-03,6.0782,6.1342,6.061,6.1176,198214,0
2010-02-04,6.0725,6.0838,5.9658,5.9712,162561,0
2010-02-05,5.9486,5.9486,5.4485,5.7802,2640823,0
2010-02-08,5.7353,5.8138,5.7295,5.7353,270734,0
2010-02-09,5.752,5.8926,5.752,5.8926,296524,0
2010-02-10,5.8641,5.8759,5.7967,5.8308,120550,0
2010-02-11,5.7967,5.842,5.7577,5.7967,275193,0
2010-02-12,5.7802,5.8252,5.7631,5.8079,252021,0
2010-02-16,5.842,5.8641,5.7967,5.8475,328409,0
2010-02-17,5.8475,5.8984,5.8475,5.8702,483811,0
2010-02-18,5.8702,5.8926,5.8531,5.8702,236990,0
2010-02-19,5.8475,5.9148,5.842,5.9148,355019,0
2010-02-22,5.932,5.932,5.8531,5.8759,242717,0
2010-02-23,5.8079,5.9261,5.8079,5.9261,260018,0
2010-02-24,5.9433,6.0049,5.9433,6.0049,197375,0
2010-02-25,6.0218,6.0218,5.9598,5.9941,116153,0
2010-02-26,6.0218,6.0273,5.983,5.9875,166763,0
2010-03-01,6.0109,6.0445,5.9875,6.0273,123912,0
2010-03-02,6.0161,6.0501,6.0109,6.0387,239919,0
2010-03-03,6.0387,6.0558,6.0218,6.0273,211478,0
2010-03-04,6.0445,6.0558,6.0218,6.0387,153261,0
2010-03-05,6.0332,6.0894,6.0332,6.0725,152136,0
2010-03-08,6.0838,6.1176,6.0668,6.1063,193112,0
2010-03-09,6.0894,6.1512,6.0782,6.1512,115882,0
2010-03-10,6.1342,6.1682,6.1342,6.1512,190358,0
2010-03-11,6.1118,6.1118,6.0838,6.0838,84417,0
2010-03-12,6.1063,6.14,6.0838,6.1006,172598,0
2010-03-15,6.0894,6.0951,6.0725,6.0782,99785,0
2010-03-16,6.0782,6.1063,6.061,6.1006,170751,0
2010-03-17,6.1176,6.1289,6.0387,6.061,310365,0
2010-03-18,6.061,6.1063,6.0558,6.1063,102283,0
2010-03-19,6.0894,6.1063,6.0445,6.0782,169703,0
2010-03-22,6.0501,6.0951,6.0445,6.0558,151355,0
2010-03-23,6.0725,6.1176,6.0501,6.1176,172462,0
2010-03-24,6.1118,6.1623,6.0725,6.1176,225646,0
2010-03-25,6.157,6.1961,6.1342,6.1794,269407,0
2010-03-26,6.1734,6.2189,6.1623,6.2189,320785,0
2010-03-29,6.2356,6.2409,6.1794,6.2017,177415,0
2010-03-30,6.2246,6.2246,6.1682,6.1794,222350,0
2010-03-31,6.1734,6.1907,6.157,6.1848,223448,0
2010-04-01,6.2129,6.2189,6.1961,6.2189,147443,0
2010-04-05,6.2129,6.2582,6.1961,6.2582,154841,0
2010-04-06,6.2468,6.2582,6.2076,6.2582,135375,0
2010-04-07,6.2525,6.2635,6.1907,6.2635,166910,0
2010-04-08,6.2582,6.2918,6.2468,6.2918,135380,0
2010-04-09,6.2805,6.3256,6.2582,6.3198,144869,0
2010-04-12,6.3198,6.3535,6.2805,6.348,139484,0
2010-04-13,6.2805,6.3421,6.2635,6.303,212593,0
2010-04-14,6.2805,6.3535,6.2697,6.348,337642,0
2010-04-15,6.3368,6.348,6.2747,6.3087,260726,0
2010-04-16,6.303,6.3141,6.2468,6.2805,213431,0
2010-04-19,6.2805,6.2973,6.2356,6.2918,193361,0
2010-04-20,6.303,6.3141,6.2747,6.3087,314630,0
2010-04-21,6.2973,6.3368,6.286,6.3141,218227,0
2010-04-22,6.303,6.3595,6.2973,6.3198,233660,0
2010-04-23,6.2978,6.3781,6.2978,6.3781,176685,0
2010-04-26,6.4044,6.4436,6.4044,6.4436,340561,0
2010-04-27,6.4098,6.4436,6.3981,6.4324,197353,0
2010-04-28,6.4044,6.4492,6.4044,6.4492,323540,0
2010-04-29,6.4383,6.4778,6.4213,6.4663,200296,0
2010-04-30,6.4492,6.4716,6.3815,6.4098,137258,0
2010-05-03,6.3933,6.4602,6.3933,6.4155,159850,0
2010-05-04,6.3933,6.4716,6.3874,6.4266,286808,0
2010-05-05,6.3535,6.3535,6.2076,6.2356,403617,0
2010-05-06,6.2129,6.2129,5.0663,5.8138,1470826,0
2010-05-07,6.0332,6.0332,5.6621,5.9095,649665,0
2010-05-10,6.1063,6.14,5.9941,6.0558,312340,0
2010-05-11,6.0445,6.1623,6.0445,6.1456,249589,0
2010-05-12,6.1228,6.1734,6.1118,6.1228,192529,0
2010-05-13,6.1176,6.1623,6.1176,6.1512,152264,0
2010-05-14,6.157,6.157,6.0218,6.0668,320031,0
2010-05-17,6.061,6.0668,5.9095,5.9765,156537,0
2010-05-18,5.9712,6.0387,5.8641,5.9261,235464,0
2010-05-19,5.9038,5.9038,5.6902,5.842,246519,0
2010-05-20,5.6341,5.7295,5.5274,5.5661,411324,0
2010-05-21,5.5044,5.7295,5.3585,5.7127,426851,0
2010-05-24,5.7295,5.8252,5.724,5.7744,207865,0
2010-05-25,5.6675,5.7577,5.5441,5.7577,481116,0
2010-05-26,5.7856,5.842,5.7295,5.7409,271358,0
2010-05-27,5.8252,5.9261,5.7967,5.9261,219862,0
2010-05-28,5.9544,5.9658,5.8702,5.9658,182085,0
2010-06-01,5.8984,5.9544,5.8926,5.9095,147975,0
2010-06-02,5.9038,5.9148,5.859,5.8759,300143,0
2010-06-03,5.9038,5.932,5.859,5.9038,249709,0
2010-06-04,5.8475,5.9148,5.7802,5.8029,292837,0
2010-06-07,5.8138,5.8702,5.8029,5.8308,134121,0
2010-06-08,5.8252,5.8984,5.8252,5.8984,110182,0
2010-06-09,5.9095,5.9598,5.8926,5.9148,198124,0
2010-06-10,5.9486,6.0109,5.932,6.0109,201313,0
2010-06-11,5.9433,5.9941,5.9261,5.9486,133044,0
2010-06-14,6.061,6.061,5.9658,5.9658,261078,0
2010-06-15,5.983,5.9941,5.9544,5.9658,379629,0
2010-06-16,5.9544,6.0109,5.9486,6.0109,215862,0
2010-06-17,6.0273,6.0332,5.9712,5.983,378472,0
2010-06-18,6.0049,6.1342,5.9995,6.1342,544150,0
2010-06-21,6.1682,6.1682,6.0725,6.0838,282943,0
2010-06-22,6.0668,6.0782,5.9433,5.9544,443380,0
2010-06-23,5.9765,5.9765,5.8641,5.8872,658136,0
2010-06-24,5.8702,5.8984,5.8252,5.8702,195496,0
2010-06-25,5.8702,6.0049,5.8702,5.9995,227218,0
2010-06-28,6.0161,6.0558,6.0109,6.0501,213506,0
2010-06-29,6.0161,6.0161,5.9544,5.9875,344742,0
2010-06-30,5.9983,6.0098,5.9401,5.9521,238084,0
2010-07-01,5.9433,5.9941,5.8759,5.9765,309846,0
2010-07-02,5.9658,6.0109,5.8984,6.0049,202032,0
2010-07-06,6.0273,6.0501,5.9875,6.0387,255551,0
2010-07-07,6.0668,6.0951,5.9875,6.0951,272181,0
2010-07-08,6.0894,6.1228,6.0558,6.1228,228664,0
2010-07-09,6.0894,6.1228,6.0558,6.0894,430287,0
2010-07-12,6.0838,6.1228,6.0782,6.1176,306195,0
2010-07-13,6.1118,6.14,6.0838,6.0951,317224,0
2010-07-14,6.0782,6.0951,6.0273,6.0725,193723,0
2010-07-15,6.0782,6.0894,6.0273,6.0782,255360,0
2010-07-16,6.0951,6.0951,6.0668,6.0951,211376,0
2010-07-19,6.1176,6.1176,6.0951,6.1176,160121,0
2010-07-20,6.1063,6.1682,6.1006,6.157,252204,0
2010-07-21,6.1794,6.1794,6.1063,6.1794,302449,0
2010-07-22,6.2076,6.2246,6.1342,6.2017,398337,0
2010-07-23,6.2076,6.2805,6.1907,6.2805,262682,0
2010-07-26,6.2805,6.3421,6.2635,6.3421,370587,0
2010-07-27,6.3761,6.3874,6.2918,6.3535,271108,0
2010-07-28,6.3647,6.3761,6.303,6.3761,397077,0
2010-07-29,6.3706,6.4383,6.3421,6.4383,372463,0
2010-07-30,6.3761,6.4492,6.3761,6.4492,270679,0
2010-08-02,6.4941,6.4941,6.4436,6.455,306426,0
2010-08-03,6.455,6.5052,6.4436,6.5052,326474,0
2010-08-04,6.5223,6.5559,6.4941,6.5335,334050,0
2010-08-05,6.3256,6.562,6.3256,6.5447,283091,0
2010-08-06,6.5447,6.5842,6.5113,6.5447,293369,0
2010-08-09,6.5559,6.601,6.5559,6.5728,313983,0
2010-08-10,6.5842,6.6069,6.5559,6.5728,192899,0
2010-08-11,6.5281,6.5447,6.4778,6.5281,297287,0
2010-08-12,6.4602,6.4886,6.4213,6.4663,180311,0
2010-08-13,6.4941,6.5052,6.4436,6.4716,189251,0
2010-08-16,6.4716,6.4827,6.4436,6.4716,164256,0
2010-08-17,6.5002,6.5113,6.4716,6.4886,203322,0
2010-08-18,6.4941,6.5113,6.4155,6.4213,435421,0
2010-08-19,6.4324,6.455,6.3141,6.3421,437004,0
2010-08-20,6.3535,6.3874,6.3198,6.3874,347658,0
2010-08-23,6.4213,6.4663,6.4044,6.4383,222673,0
2010-08-24,6.4098,6.4663,6.3981,6.4324,262817,0
2010-08-25,6.4383,6.4383,6.303,6.3595,288595,0
2010-08-26,6.3647,6.3933,6.2918,6.303,197292,0
2010-08-27,6.3141,6.348,6.2973,6.3421,179758,0
2010-08-30,6.2973,6.4044,6.2973,6.3312,152750,0
2010-08-31,6.3184,6.3585,6.2841,6.2953,194136,0
2010-09-01,6.3256,6.3933,6.303,6.3368,193338,0
2010-09-02,6.3312,6.3981,6.286,6.3981,235051,0
2010-09-03,6.3981,6.4044,6.3141,6.3595,177426,0
2010-09-07,6.3535,6.3761,6.3421,6.3647,168264,0
2010-09-08,6.3874,6.4602,6.3595,6.4602,215912,0
2010-09-09,6.5335,6.5335,6.4436,6.4716,237031,0
2010-09-10,6.5002,6.5167,6.4492,6.4886,186338,0
2010-09-13,6.4663,6.4827,6.4383,6.4436,126400,0
2010-09-14,6.4213,6.4778,6.4098,6.4602,347796,0
2010-09-15,6.455,6.455,6.3595,6.4098,432034,0
2010-09-16,6.3815,6.4155,6.348,6.4155,204108,0
2010-09-17,6.4383,6.4383,6.3874,6.3981,139748,0
2010-09-20,6.3981,6.4266,6.3815,6.4213,155302,0
2010-09-21,6.4213,6.4324,6.3874,6.4213,200071,0
2010-09-22,6.4155,6.4155,6.3815,6.4098,127594,0
2010-09-23,6.3815,6.4155,6.3815,6.4155,229231,0
2010-09-24,6.4044,6.4213,6.3595,6.3647,276741,0
2010-09-27,6.3761,6.4436,6.3706,6.4213,250506,0
2010-09-28,6.4044,6.4602,6.4044,6.4602,211084,0
2010-09-29,6.4383,6.4778,6.4383,6.4778,151345,0
2010-09-30,6.4918,6.4918,6.4574,6.4918,211833,0
2010-10-01,6.4886,6.5223,6.4663,6.4886,169870,0
2010-10-04,6.4266,6.4492,6.3815,6.4044,493075,0
2010-10-05,6.4044,6.5052,6.4044,6.4716,266112,0
2010-10-06,6.4827,6.5052,6.4213,6.4663,215098,0
2010-10-07,6.4941,6.5223,6.4663,6.5052,312442,0
2010-10-08,6.5113,6.5447,6.4663,6.5447,123507,0
2010-10-11,6.5335,6.5728,6.5335,6.5447,159198,0
2010-10-12,6.5559,6.5671,6.5223,6.5447,216122,0
2010-10-13,6.5167,6.5167,6.4663,6.4778,288817,0
2010-10-14,6.4492,6.5002,6.4436,6.455,214254,0
2010-10-15,6.4602,6.4778,6.3874,6.3874,253314,0
2010-10-18,6.4044,6.4213,6.3874,6.3981,209062,0
2010-10-19,6.3815,6.4324,6.3647,6.3815,275357,0
2010-10-20,6.4155,6.4324,6.3535,6.4213,427079,0
2010-10-21,6.4044,6.4492,6.4044,6.4213,229451,0
2010-10-22,6.4383,6.4492,6.4213,6.4383,124139,0
2010-10-25,6.455,6.455,6.3874,6.3933,363340,0
2010-10-26,6.3706,6.4155,6.3706,6.3761,367676,0
2010-10-27,6.3874,6.4266,6.3815,6.4213,226139,0
2010-10-28,6.4324,6.4716,6.4266,6.4663,233289,0
2010-10-29,6.4708,6.4771,6.4233,6.435,184767,0
2010-11-01,6.4602,6.4778,6.4324,6.4778,312900,0
2010-11-02,6.5167,6.5167,6.4436,6.4716,205810,0
2010-11-03,6.4886,6.4886,6.4324,6.4602,298070,0
2010-11-04,6.4827,6.5002,6.4716,6.5002,263046,0
2010-11-05,6.4716,6.5167,6.4663,6.5167,169543,0
2010-11-08,6.5113,6.5787,6.5052,6.5671,238328,0
2010-11-09,6.5728,6.5898,6.5559,6.5787,249270,0
2010-11-10,6.5559,6.5559,6.4436,6.4436,329243,0
2010-11-11,6.4383,6.4436,6.3815,6.4044,267786,0
2010-11-12,6.3933,6.3981,6.3256,6.3256,196606,0
2010-11-15,6.3595,6.3874,6.1961,6.2246,410136,0
2010-11-16,6.1512,6.1512,5.9148,6.0838,899662,0
2010-11-17,6.1118,6.2409,6.0951,6.2295,206097,0
2010-11-18,6.2805,6.3256,6.2525,6.3256,284935,0
2010-11-19,6.3141,6.3421,6.2918,6.3421,207753,0
2010-11-22,6.348,6.3815,6.3421,6.3535,245707,0
2010-11-23,6.3141,6.3647,6.3141,6.348,237556,0
2010-11-24,6.348,6.3981,6.348,6.3595,291299,0
2010-11-26,6.3706,6.4098,6.3647,6.4044,92603,0
2010-11-29,6.4044,6.4213,6.3933,6.4098,206505,0
2010-11-30,6.3982,6.4099,6.3641,6.4099,182174,0
2010-12-01,6.455,6.455,6.4098,6.455,397879,0
2010-12-02,6.4492,6.455,6.3981,6.3981,432909,0
2010-12-03,6.4098,6.455,6.4044,6.4436,300821,0
2010-12-06,6.4492,6.4663,6.4266,6.4663,371833,0
2010-12-07,6.5167,6.5167,6.3933,6.3981,280320,0
2010-12-08,6.4266,6.4324,6.2918,6.3141,291022,0
2010-12-09,6.2918,6.3368,6.14,6.2129,709363,0
2010-12-10,6.1907,6.2129,6.1682,6.1848,286544,0
2010-12-13,6.1794,6.2409,6.0273,6.2246,775015,0
2010-12-14,6.1794,6.2918,6.1456,6.2918,673428,0
2010-12-15,6.2805,6.3256,6.2076,6.3087,458665,0
2010-12-16,6.3231,6.4195,6.3005,6.4136,756084,0
2010-12-17,6.4266,6.4436,6.4098,6.4383,300091,0
2010-12-20,6.4827,6.4827,6.3256,6.4098,341791,0
2010-12-21,6.4383,6.4383,6.3595,6.3647,340696,0
2010-12-22,6.4155,6.4663,6.3933,6.4492,328251,0
2010-12-23,6.4383,6.4941,6.4324,6.4778,233975,0
2010-12-27,6.4941,6.5167,6.4383,6.5113,262309,0
2010-12-28,6.5167,6.5223,6.4492,6.4492,278858,0
2010-12-29,6.3965,6.4834,6.3965,6.4548,197321,0
2010-12-30,6.4834,6.5298,6.4085,6.5124,278335,0
2010-12-31,6.5027,6.5394,6.484,6.5394,128301,0
2011-01-03,6.5052,6.5052,6.4716,6.4941,268173,0
2011-01-04,6.4827,6.5113,6.4602,6.5113,327221,0
2011-01-05,6.4602,6.5167,6.4383,6.5167,380701,0
2011-01-06,6.4886,6.5223,6.4778,6.4827,226356,0
2011-01-07,6.4886,6.5167,6.4602,6.5167,274207,0
2011-01-10,6.4941,6.5728,6.4886,6.5728,224763,0
2011-01-11,6.562,6.5787,6.5223,6.5787,197298,0
2011-01-12,6.618,6.6287,6.5728,6.6234,505402,0
2011-01-13,6.618,6.6794,6.601,6.6234,317718,0
2011-01-14,6.618,6.646,6.5671,6.618,395320,0
2011-01-18,6.646,6.6686,6.5335,6.5559,613064,0
2011-01-19,6.5552,6.5612,6.4082,6.4366,687765,0
2011-01-20,6.4324,6.4383,6.3256,6.3706,665906,0
2011-01-21,6.3815,6.4436,6.3815,6.4436,206516,0
2011-01-24,6.4663,6.5223,6.455,6.4941,349095,0
2011-01-25,6.4941,6.5787,6.4941,6.5728,433524,0
2011-01-26,6.5842,6.5842,6.5223,6.5505,279900,0
2011-01-27,6.5671,6.601,6.562,6.5954,410840,0
2011-01-28,6.5787,6.5898,6.4663,6.4941,375632,0
2011-01-31,6.5211,6.5639,6.5211,6.5518,233390,0
2011-02-01,6.5505,6.5787,6.5335,6.562,240767,0
2011-02-02,6.5281,6.5954,6.5281,6.5505,295628,0
2011-02-03,6.544,6.6006,6.5383,6.5949,279772,0
2011-02-04,6.5787,6.6069,6.5671,6.6069,165791,0
2011-02-07,6.601,6.6572,6.601,6.6517,156797,0
2011-02-08,6.6401,6.6741,6.6287,6.6741,272538,0
2011-02-09,6.646,6.6741,6.6351,6.6686,148039,0
2011-02-10,6.6516,6.6911,6.6348,6.6911,313944,0
2011-02-11,6.6124,6.6794,6.601,6.6741,143709,0
2011-02-14,6.6572,6.6686,6.6287,6.6517,220235,0
2011-02-15,6.6351,6.6572,6.618,6.646,163017,0
2011-02-16,6.6351,6.6854,6.6287,6.6401,313123,0
2011-02-18,6.6516,6.6741,6.6232,6.6232,215296,0
2011-02-22,6.5787,6.6124,6.5052,6.5281,345292,0
2011-02-23,6.5505,6.562,6.4663,6.5281,377551,0
2011-02-24,6.5447,6.5671,6.5223,6.5391,250751,0
2011-02-25,6.5552,6.5893,6.5552,6.5893,194644,0
2011-02-28,6.6046,6.628,6.5818,6.628,248425,0
2011-03-01,6.617,6.6741,6.617,6.6741,230191,0
2011-03-02,6.6794,6.7082,6.6686,6.6856,341949,0
2011-03-03,6.6969,6.7254,6.6794,6.7254,275347,0
2011-03-04,6.6856,6.7137,6.6398,6.7137,208020,0
2011-03-07,6.7137,6.7193,6.6795,6.6968,179321,0
2011-03-08,6.6795,6.708,6.6687,6.6741,151104,0
2011-03-09,6.6572,6.6911,6.6516,6.6629,146998,0
2011-03-10,6.6516,6.6627,6.5945,6.6627,195640,0
2011-03-11,6.5949,6.6687,6.5949,6.6398,133381,0
2011-03-14,6.6176,6.6687,6.6176,6.6348,74290,0
2011-03-15,6.4987,6.5893,6.4817,6.5497,245322,0
2011-03-16,6.5552,6.5781,6.4874,6.4987,133654,0
2011-03-17,6.5298,6.5818,6.5298,6.5645,129757,0
2011-03-18,6.5893,6.6232,6.5665,6.5949,110687,0
2011-03-21,6.6063,6.6398,6.5949,6.5949,181730,0
2011-03-22,6.5949,6.6348,6.5949,6.612,152906,0
2011-03-23,6.612,6.6687,6.5949,6.6687,120645,0
2011-03-24,6.6741,6.6795,6.6516,6.6516,120988,0
2011-03-25,6.6569,6.6686,6.6343,6.6686,121792,0
2011-03-28,6.6687,6.6795,6.6516,6.6795,154112,0
2011-03-29,6.6687,6.6741,6.6459,6.6572,126135,0
2011-03-30,6.6629,6.6741,6.6398,6.6572,133792,0
2011-03-31,6.6561,6.6561,6.6376,6.6376,134203,0
2011-04-01,6.6457,6.6794,6.6343,6.6794,136467,0
2011-04-04,6.6572,6.6795,6.6572,6.6741,159009,0
2011-04-05,6.6569,6.697,6.6569,6.6796,193810,0
2011-04-06,6.6856,6.6969,6.6794,6.6856,112243,0
2011-04-07,6.6857,6.6857,6.6455,6.6796,138513,0
2011-04-08,6.6794,6.7028,6.6794,6.7028,111227,0
2011-04-11,6.6794,6.7028,6.6686,6.6741,171458,0
2011-04-12,6.6226,6.6857,6.6226,6.6857,234206,0
2011-04-13,6.6856,6.7028,6.6794,6.6912,167797,0
2011-04-14,6.6516,6.6912,6.6516,6.6686,171470,0
2011-04-15,6.6569,6.7028,6.6516,6.6627,190510,0
2011-04-18,6.6569,6.6794,6.6343,6.6794,133863,0
2011-04-19,6.6741,6.7082,6.6627,6.7082,133879,0
2011-04-20,6.7196,6.7254,6.6969,6.7082,239784,0
2011-04-21,6.7082,6.7363,6.6856,6.7313,155921,0
2011-04-25,6.7196,6.7428,6.7028,6.7254,163193,0
2011-04-26,6.7198,6.7257,6.6339,6.697,484264,0
2011-04-27,6.6856,6.7082,6.6741,6.7082,153361,0
2011-04-28,6.7028,6.714,6.6794,6.7082,161005,0
2011-04-29,6.7112,6.7355,6.7053,6.7301,126926,0
2011-05-02,6.7196,6.7995,6.7028,6.7769,324834,0
2011-05-03,6.7607,6.7956,6.7552,6.7839,146859,0
2011-05-04,6.7777,6.7777,6.697,6.7084,278745,0
2011-05-05,6.7032,6.7492,6.7032,6.7323,249634,0
2011-05-06,6.7368,6.8118,6.7317,6.7947,234634,0
2011-05-09,6.7777,6.835,6.7777,6.829,354226,0
2011-05-10,6.835,6.8753,6.835,6.8404,196699,0
2011-05-11,6.8361,6.8767,6.8302,6.8767,292154,0
2011-05-12,6.8803,6.8981,6.829,6.858,308887,0
2011-05-13,6.8404,6.8753,6.835,6.858,238673,0
2011-05-16,6.829,6.8803,6.8233,6.8692,161251,0
2011-05-17,6.858,6.8692,6.8404,6.8404,177939,0
2011-05-18,6.8404,6.8692,6.8118,6.835,260162,0
2011-05-19,6.8464,6.8636,6.8404,6.8636,145672,0
2011-05-20,6.8593,6.8704,6.8479,6.8593,145030,0
2011-05-23,6.8404,6.8692,6.829,6.8692,164302,0
2011-05-24,6.8803,6.9267,6.858,6.858,272133,0
2011-05-25,6.8692,6.9208,6.8692,6.9152,179465,0
2011-05-26,6.9095,6.9726,6.9095,6.9614,247546,0
2011-05-27,6.9801,7.0094,6.9458,6.9748,322199,0
2011-05-31,7.0155,7.0155,6.8896,6.9078,332140,0
2011-06-01,6.8866,6.9383,6.8866,6.8981,281109,0
2011-06-02,6.8997,6.9287,6.8938,6.8938,189114,0
2011-06-03,6.8938,6.9287,6.8882,6.9287,148765,0
2011-06-06,6.9458,6.9511,6.8767,6.8821,172970,0
2011-06-07,6.8775,6.9007,6.8538,6.8538,196293,0
2011-06-08,6.8486,6.8775,6.8424,6.8601,154267,0
2011-06-09,6.8601,6.9529,6.8601,6.9356,268776,0
2011-06-10,6.9287,6.9458,6.8649,6.8767,234273,0
2011-06-13,6.8882,6.8938,6.7202,6.7492,480110,0
2011-06-14,6.7785,6.8418,6.7785,6.8126,251934,0
2011-06-15,6.8244,6.8244,6.7323,6.7668,258000,0
2011-06-16,6.7516,6.7632,6.6154,6.6516,317127,0
2011-06-17,6.6686,6.7323,6.6453,6.7147,180149,0
2011-06-20,6.7323,6.7668,6.7088,6.7668,210362,0
2011-06-21,6.8126,6.8418,6.7785,6.8013,318133,0
2011-06-22,6.8013,6.8361,6.7899,6.8244,270425,0
2011-06-23,6.7899,6.8704,6.7785,6.8704,190686,0
2011-06-24,6.8715,6.9007,6.8538,6.8658,159840,0
2011-06-27,6.8767,6.9112,6.8704,6.8882,210301,0
2011-06-28,6.8938,6.923,6.8882,6.923,146806,0
2011-06-29,6.923,6.923,6.8821,6.8938,293289,0
2011-06-30,6.9137,6.932,6.8954,6.9137,343614,0
2011-07-01,6.9007,6.9529,6.9007,6.918,250956,0
2011-07-05,6.9599,6.9775,6.9304,6.9775,180228,0
2011-07-06,6.9522,6.9997,6.9522,6.9938,128706,0
2011-07-07,7.0007,7.0423,6.989,7.0184,190562,0
2011-07-08,6.9775,7.0359,6.9775,7.0067,135749,0
2011-07-11,7.0055,7.0406,6.9703,6.9819,204037,0
2011-07-12,6.9835,6.989,6.9249,6.9599,319227,0
2011-07-13,6.9412,6.9765,6.8775,6.918,257985,0
2011-07-14,6.9062,6.959,6.8658,6.8775,330720,0
2011-07-15,6.8369,6.9007,6.8369,6.9007,239002,0
2011-07-18,6.8775,6.9007,6.8249,6.8424,176522,0
2011-07-19,6.8697,6.8934,6.8285,6.8582,227790,0
2011-07-20,6.8775,6.9007,6.8249,6.8369,411581,0
2011-07-21,6.8775,6.9062,6.8658,6.9007,264678,0
2011-07-22,6.8895,6.9249,6.8539,6.8836,266988,0
2011-07-25,6.8715,6.8715,6.7842,6.7842,182350,0
2011-07-26,6.7933,6.8168,6.7577,6.7988,270469,0
2011-07-27,6.7904,6.7904,6.7145,6.7374,302429,0
2011-07-28,6.7516,6.7516,6.6572,6.7044,139383,0
2011-07-29,6.4748,6.6983,6.439,6.5838,478499,0
2011-08-01,6.6099,6.7552,6.6099,6.7552,224929,0
2011-08-02,6.7207,6.8165,6.6913,6.697,241661,0
2011-08-03,6.7021,6.7486,6.6609,6.7366,189278,0
2011-08-04,6.7399,6.7457,6.5154,6.533,242575,0
2011-08-05,6.5669,6.62,6.2563,6.3967,477849,0
2011-08-08,6.3091,6.3091,5.8459,5.9222,801261,0
2011-08-09,5.9044,6.4144,5.8166,6.4033,786767,0
2011-08-10,6.2622,6.3442,6.1096,6.2563,376182,0
2011-08-11,6.2735,6.4496,6.245,6.3792,273087,0
2011-08-12,6.3792,6.4033,6.3206,6.3324,210248,0
2011-08-15,6.3499,6.5614,6.3499,6.4731,220415,0
2011-08-16,6.4496,6.5086,6.4496,6.4964,236643,0
2011-08-17,6.4907,6.6021,6.4907,6.5614,252039,0
2011-08-18,6.4791,6.4964,6.3324,6.4617,304819,0
2011-08-19,6.4323,6.4437,6.2622,6.2735,248725,0
2011-08-22,6.3792,6.4033,6.215,6.245,310450,0
2011-08-23,6.3386,6.3852,6.2854,6.3676,360366,0
2011-08-24,6.3737,6.4144,6.3324,6.3914,182688,0
2011-08-25,6.4033,6.4087,6.2735,6.356,283145,0
2011-08-26,6.344,6.468,6.3385,6.468,177188,0
2011-08-29,6.5086,6.5847,6.4964,6.5847,143445,0
2011-08-30,6.5669,6.6021,6.5378,6.5847,141623,0
2011-08-31,6.6376,6.6868,6.5394,6.5702,211750,0
2011-09-01,6.5963,6.6314,6.5789,6.5963,278047,0
2011-09-02,6.5639,6.6131,6.5454,6.5518,153681,0
2011-09-06,6.4534,6.5246,6.4469,6.4827,172244,0
2011-09-07,6.5064,6.5959,6.4947,6.5722,172468,0
2011-09-08,6.5423,6.6082,6.5368,6.5663,136234,0
2011-09-09,6.5449,6.5863,6.4975,6.5627,117770,0
2011-09-12,6.5449,6.5805,6.4858,6.5564,151796,0
2011-09-13,6.5746,6.5863,6.5449,6.5746,171230,0
2011-09-14,6.5805,6.6278,6.5154,6.5212,198398,0
2011-09-15,6.5273,6.539,6.5037,6.5037,134399,0
2011-09-16,6.5273,6.551,6.4858,6.4858,191685,0
2011-09-19,6.4563,6.5154,6.4506,6.4626,148893,0
2011-09-20,6.4563,6.533,6.4563,6.5273,107048,0
2011-09-21,6.551,6.5627,6.4975,6.5212,144899,0
2011-09-22,6.4918,6.4918,6.3918,6.4149,156000,0
2011-09-23,6.4113,6.4534,6.3697,6.4056,193003,0
2011-09-26,6.4212,6.4444,6.3855,6.4444,144300,0
2011-09-27,6.5037,6.5212,6.4626,6.4626,272839,0
2011-09-28,6.5037,6.5212,6.356,6.3793,165880,0
2011-09-29,6.4389,6.474,6.3385,6.3738,138008,0
2011-09-30,6.3615,6.3615,6.2362,6.2422,323150,0
2011-10-03,6.1608,6.2849,6.1608,6.2084,342054,0
2011-10-04,6.173,6.173,5.8697,6.0005,364539,0
2011-10-05,6.0278,6.0762,5.9735,6.0523,337445,0
2011-10-06,6.0762,6.1307,6.0578,6.1004,249731,0
2011-10-07,6.1081,6.203,6.0304,6.0364,308965,0
2011-10-10,6.12,6.269,6.12,6.2568,238949,0
2011-10-11,6.2568,6.3994,6.233,6.3697,907746,0
2011-10-12,6.3697,6.4771,6.3337,6.4534,378741,0
2011-10-13,6.3815,6.4534,6.3219,6.435,170604,0
2011-10-14,6.4469,6.5011,6.4413,6.5011,139346,0
2011-10-17,6.489,6.489,6.4113,6.435,140468,0
2011-10-18,6.4413,6.5485,6.4056,6.5305,166460,0
2011-10-19,6.5485,6.5485,6.3994,6.435,215166,0
2011-10-20,6.4413,6.5423,6.435,6.5423,242353,0
2011-10-21,6.6081,6.6562,6.5414,6.6503,228774,0
2011-10-24,6.6438,6.7449,6.6318,6.7449,250697,0
2011-10-25,6.6801,6.7047,6.6258,6.6503,212779,0
2011-10-26,6.6854,6.8102,6.6616,6.7744,314369,0
2011-10-27,6.9355,6.9592,6.8399,6.8641,283680,0
2011-10-28,6.8375,6.8673,6.795,6.8375,182975,0
2011-10-31,6.8124,6.8252,6.7749,6.7937,151984,0
2011-11-01,6.6682,6.7836,6.6682,6.7655,154934,0
2011-11-02,6.7689,6.8165,6.7388,6.8044,171459,0
2011-11-03,6.8021,6.9176,6.7902,6.8933,343370,0
2011-11-04,6.8159,6.8895,6.8159,6.8401,176033,0
2011-11-07,6.8252,6.8857,6.8252,6.8673,128951,0
2011-11-08,6.9342,6.9639,6.8737,6.9584,181041,0
2011-11-09,6.9784,6.9784,6.8445,6.8997,237095,0
2011-11-10,6.9119,6.9542,6.8688,6.9119,134350,0
2011-11-11,7.0311,7.0367,6.9159,6.9398,150097,0
2011-11-14,6.9765,6.9821,6.91,6.9342,180517,0
2011-11-15,6.922,6.946,6.8917,6.928,211156,0
2011-11-16,6.8979,6.9342,6.8857,6.8979,158834,0
2011-11-17,6.8857,6.9342,6.8011,6.8314,140377,0
2011-11-18,6.8323,6.9119,6.8323,6.8808,96696,0
2011-11-21,6.8552,6.8794,6.8071,6.8552,194507,0
2011-11-22,6.8616,6.8979,6.8431,6.8917,132376,0
2011-11-23,6.8616,6.8979,6.7648,6.7708,174232,0
2011-11-25,6.8084,6.8688,6.7836,6.8202,96915,0
2011-11-28,6.9342,6.946,6.8011,6.8071,133261,0
2011-11-29,6.8071,6.8917,6.8071,6.8431,121502,0
2011-11-30,6.9268,7.0093,6.8948,7.0093,220813,0
2011-12-01,6.9821,6.9945,6.9159,6.9159,302449,0
2011-12-02,6.9239,6.9603,6.8754,6.9419,327324,0
2011-12-05,6.9419,6.9603,6.8629,6.8688,279614,0
2011-12-06,6.8755,6.9308,6.8319,6.8755,258211,0
2011-12-07,6.8832,6.9201,6.8522,6.9201,161525,0
2011-12-08,6.8707,6.9507,6.8707,6.9507,112044,0
2011-12-09,6.9444,6.9755,6.9201,6.957,147820,0
2011-12-12,6.9603,6.9603,6.8808,6.9054,164446,0
2011-12-13,6.9054,6.9485,6.9054,6.9176,131589,0
2011-12-14,6.8933,6.9239,6.8688,6.8997,124405,0
2011-12-15,6.8997,6.9358,6.8688,6.8933,129137,0
2011-12-16,6.9261,6.932,6.8895,6.932,92210,0
2011-12-19,6.9485,6.9542,6.9054,6.9297,150583,0
2011-12-20,6.9784,6.9784,6.8808,6.9176,221865,0
2011-12-21,7.0735,7.0735,6.8773,6.9444,140132,0
2011-12-22,6.963,7.0243,6.957,6.9938,177875,0
2011-12-23,7.0184,7.0796,7.0184,7.0606,171128,0
2011-12-27,7.0367,7.1039,7.0367,7.0855,121643,0
2011-12-28,7.1039,7.1413,7.0678,7.0735,215352,0
2011-12-29,7.0735,7.1169,7.0484,7.0484,197255,0
2011-12-30,7.0416,7.1101,6.9839,6.9905,138774,0
2012-01-03,7.0606,7.1039,7.0243,7.1039,223598,0
2012-01-04,6.9877,7.0796,6.9877,7.0796,303678,0
2012-01-05,7.0735,7.1293,7.0678,7.1293,161759,0
2012-01-06,7.1479,7.1479,7.0796,7.1039,186119,0
2012-01-09,7.1222,7.135,7.0484,7.0556,339789,0
2012-01-10,7.0606,7.1039,7.0311,7.0367,181450,0
2012-01-11,7.0238,7.0484,6.9927,7.0484,218724,0
2012-01-12,7.0484,7.0855,7.0238,7.0855,155119,0
2012-01-13,7.0855,7.1169,7.0484,7.1169,223462,0
2012-01-17,7.12,7.1329,7.0637,7.12,262513,0
2012-01-18,7.135,7.1594,7.1039,7.1594,218735,0
2012-01-19,7.1778,7.2149,7.135,7.2149,304540,0
2012-01-20,7.2272,7.2823,7.2214,7.2704,291119,0
2012-01-23,7.2704,7.3494,7.2704,7.3494,183894,0
2012-01-24,7.3494,7.3562,7.307,7.3371,219587,0
2012-01-25,7.3437,7.3681,7.3141,7.3562,289889,0
2012-01-26,7.3624,7.4298,7.3494,7.4177,222095,0
2012-01-27,7.444,7.4628,7.3881,7.4191,272192,0
2012-01-30,7.4298,7.4298,7.3748,7.4298,225581,0
2012-01-31,7.4332,7.4831,7.4019,7.4831,262698,0
2012-02-01,7.4918,7.5517,7.4786,7.5285,155600,0
2012-02-02,7.5104,7.5517,7.3995,7.4298,370457,0
2012-02-03,7.4628,7.5244,7.4628,7.4994,215739,0
2012-02-06,7.4869,7.5244,7.4869,7.512,139991,0
2012-02-07,7.5127,7.768,7.4876,7.6744,475228,0
2012-02-08,7.6744,7.7802,7.544,7.5495,389658,0
2012-02-09,7.5495,7.6497,7.4942,7.5495,467889,0
2012-02-10,7.555,7.555,7.4378,7.4572,290750,0
2012-02-13,7.4679,7.5434,7.4679,7.5307,245452,0
2012-02-14,7.5307,7.5748,7.5057,7.5748,211363,0
2012-02-15,7.6171,7.6171,7.5676,7.5979,180311,0
2012-02-16,7.6047,7.6353,7.5748,7.6353,222046,0
2012-02-17,7.6353,7.6426,7.5915,7.6426,159156,0
2012-02-21,7.6298,7.6615,7.5794,7.5915,220594,0
2012-02-22,7.5915,7.6353,7.5915,7.6298,165787,0
2012-02-23,7.6353,7.7092,7.6353,7.7034,188569,0
2012-02-24,7.736,7.7802,7.6922,7.7802,205158,0
2012-02-27,7.8208,7.8208,7.7151,7.7221,236770,0
2012-02-28,7.7901,7.8088,7.7092,7.7532,191142,0
2012-02-29,7.7532,7.8025,7.6892,7.6892,246199,0
2012-03-01,7.6914,7.7732,7.6914,7.7654,218922,0
2012-03-02,7.747,7.7601,7.7143,7.727,232327,0
2012-03-05,7.723,7.7436,7.6434,7.6434,188161,0
2012-03-06,7.5781,7.6282,7.5393,7.546,198250,0
2012-03-07,7.546,7.7214,7.546,7.7214,168674,0
2012-03-08,7.747,7.8158,7.7023,7.8096,246750,0
2012-03-09,7.7989,7.804,7.755,7.7872,150955,0
2012-03-12,7.7989,7.8117,7.755,7.7802,200100,0
2012-03-13,7.8117,7.8617,7.768,7.8546,200042,0
2012-03-14,7.8226,7.8869,7.7872,7.818,196804,0
2012-03-15,7.8226,7.875,7.7989,7.8346,148535,0
2012-03-16,7.8117,7.8117,7.6555,7.6555,224738,0
2012-03-19,7.6922,7.6922,7.5315,7.5921,501372,0
2012-03-20,7.6251,7.7044,7.5801,7.5921,421211,0
2012-03-21,7.6251,7.736,7.5878,7.6744,266816,0
2012-03-22,7.6802,7.6999,7.6434,7.6555,138428,0
2012-03-23,7.6773,7.9914,7.6599,7.8851,670539,0
2012-03-26,7.8546,7.8976,7.7802,7.8346,408455,0
2012-03-27,7.7989,7.8818,7.7989,7.8297,278344,0
2012-03-28,7.8297,7.8414,7.7802,7.8297,127510,0
2012-03-29,7.7623,7.8226,7.7623,7.818,135723,0
2012-03-30,7.8288,7.8407,7.727,7.727,248978,0
2012-04-02,7.7174,7.7928,7.7174,7.7747,179265,0
2012-04-03,7.7337,7.7901,7.6838,7.6961,133291,0
2012-04-04,7.6225,7.6416,7.5845,7.6225,234129,0
2012-04-05,7.5962,7.6035,7.5591,7.5845,129502,0
2012-04-09,7.5719,7.5836,7.4962,7.533,176759,0
2012-04-10,7.5214,7.5517,7.4144,7.4706,389637,0
2012-04-11,7.4652,7.5517,7.4652,7.5269,159592,0
2012-04-12,7.5144,7.5582,7.458,7.5214,246103,0
2012-04-13,7.5836,7.5836,7.5144,7.546,106112,0
2012-04-16,7.5719,7.5891,7.5393,7.5781,80458,0
2012-04-17,7.5727,7.5845,7.547,7.5788,105430,0
2012-04-18,7.533,7.5781,7.5269,7.5517,138381,0
2012-04-19,7.5393,7.5891,7.5144,7.5781,103285,0
2012-04-20,7.6099,7.6225,7.5278,7.5651,151010,0
2012-04-23,7.5647,7.6719,7.5517,7.6649,162936,0
2012-04-24,7.6719,7.6719,7.6339,7.6719,143200,0
2012-04-25,7.6773,7.7214,7.6649,7.7214,153872,0
2012-04-26,7.7023,7.747,7.6838,7.747,113232,0
2012-04-27,7.755,7.768,7.7428,7.755,90046,0
2012-04-30,7.7654,7.7854,7.747,7.7601,135881,0
2012-05-01,7.7616,7.8617,7.7616,7.8565,175324,0
2012-05-02,7.7901,7.8966,7.7854,7.8906,167723,0
2012-05-03,7.8694,8.0579,7.8422,7.9266,421705,0
2012-05-04,7.8883,8.0206,7.818,7.8346,370201,0
2012-05-07,7.8234,7.9189,7.8234,7.8694,213589,0
2012-05-08,7.8883,7.8883,7.8234,7.8486,137653,0
2012-05-09,7.7861,7.8422,7.7861,7.8117,176099,0
2012-05-10,7.9313,7.9313,7.7785,7.7854,190118,0
2012-05-11,7.7802,7.7928,7.755,7.768,130764,0
2012-05-14,7.7034,7.7487,7.6536,7.6736,204942,0
2012-05-15,7.6477,7.6665,7.6225,7.6536,221623,0
2012-05-16,7.6536,7.6855,7.6536,7.6785,100216,0
2012-05-17,7.6665,7.6665,7.4332,7.4384,339687,0
2012-05-18,7.4384,7.5402,7.4384,7.5088,194777,0
2012-05-21,7.5278,7.6163,7.5152,7.6163,172057,0
2012-05-22,7.6035,7.629,7.5591,7.629,200669,0
2012-05-23,7.6416,7.6914,7.6099,7.6914,111839,0
2012-05-24,7.6855,7.7034,7.6477,7.698,173515,0
2012-05-25,7.7034,7.7352,7.6665,7.7352,99926,0
2012-05-29,7.7158,7.7802,7.7158,7.768,83070,0
2012-05-30,7.7352,7.755,7.6785,7.698,116182,0
2012-05-31,7.7206,7.7206,7.6266,7.6699,98111,0
2012-06-01,7.6131,7.6323,7.5621,7.5878,144179,0
2012-06-04,7.5962,7.6225,7.5152,7.5651,105826,0
2012-06-05,7.5254,7.5781,7.5198,7.5641,120134,0
2012-06-06,7.5891,7.6225,7.5509,7.5509,129284,0
2012-06-07,7.5836,7.7044,7.5836,7.6855,76467,0
2012-06-08,7.6767,7.747,7.6581,7.7404,105795,0
2012-06-11,7.7532,7.7601,7.6892,7.7328,126877,0
2012-06-12,7.747,7.7979,7.7206,7.7979,103796,0
2012-06-13,7.7601,7.7654,7.6951,7.7404,191754,0
2012-06-14,7.7077,7.7785,7.7077,7.7601,86863,0
2012-06-15,7.7532,7.7532,7.6892,7.7328,116833,0
2012-06-18,7.6767,7.7854,7.6767,7.7854,146557,0
2012-06-19,7.791,7.8346,7.7654,7.8025,149856,0
2012-06-20,7.8164,7.8469,7.7854,7.8164,304398,0
2012-06-21,7.8025,7.875,7.8025,7.8346,169904,0
2012-06-22,7.8322,7.9165,7.8208,7.8445,191789,0
2012-06-25,7.8217,7.8469,7.7854,7.8103,116029,0
2012-06-26,7.8164,7.875,7.8164,7.8407,120000,0
2012-06-27,7.875,7.9313,7.875,7.9125,119770,0
2012-06-28,7.8407,7.8869,7.8407,7.8678,132412,0
2012-06-29,7.9256,7.9313,7.8617,7.8984,127086,0
2012-07-02,7.875,7.9489,7.875,7.9489,162434,0
2012-07-03,7.9256,8.0147,7.9256,8.0079,111116,0
2012-07-05,7.9931,7.9931,7.9416,7.9798,117044,0
2012-07-06,7.9416,7.9798,7.9348,7.9416,72470,0
2012-07-09,7.9296,7.9931,7.9296,7.9931,108798,0
2012-07-10,7.9729,8.0325,7.9729,8.0063,123902,0
2012-07-11,7.9416,7.9729,7.9416,7.9729,185743,0
2012-07-12,7.9664,7.9729,7.8851,7.9232,109877,0
2012-07-13,7.9586,8.0063,7.948,8.0063,98774,0
2012-07-16,8.0003,8.0325,7.9931,8.0325,93755,0
2012-07-17,8.0258,8.0373,7.9798,8.0063,116840,0
2012-07-18,8.0139,8.0573,8.0003,8.0573,142118,0
2012-07-19,8.0442,8.0639,8.0063,8.0573,115921,0
2012-07-20,8.0573,8.0886,8.0442,8.0886,99248,0
2012-07-23,8.0639,8.1724,8.0573,8.1657,219283,0
2012-07-24,8.1869,8.2088,8.1281,8.1351,185358,0
2012-07-25,8.1724,8.2029,8.1351,8.1869,169197,0
2012-07-26,8.2224,8.2702,8.2029,8.2434,153020,0
2012-07-27,8.2359,8.3073,8.2156,8.2938,133219,0
2012-07-30,8.3003,8.3003,8.192,8.2283,107637,0
2012-07-31,8.3189,8.3189,8.2029,8.2088,156227,0
2012-08-01,8.2156,8.4066,8.2029,8.2156,260868,0
2012-08-02,8.2434,8.2868,8.1351,8.1657,204775,0
2012-08-03,8.1528,8.2359,8.148,8.2283,164073,0
2012-08-06,8.2029,8.2747,8.1962,8.2283,122556,0
2012-08-07,8.2359,8.4582,8.2088,8.2496,115568,0
2012-08-08,8.2702,8.3135,8.2496,8.2496,122356,0
2012-08-09,8.2283,8.3135,8.2283,8.2496,214897,0
2012-08-10,8.2556,8.2702,8.2156,8.2359,104035,0
2012-08-13,8.2275,8.3381,8.2275,8.3381,157356,0
2012-08-14,8.317,8.3845,8.2782,8.317,172675,0
2012-08-15,8.3127,8.3424,8.2782,8.3127,146159,0
2012-08-16,8.3065,8.3424,8.3065,8.3381,160594,0
2012-08-17,8.3301,8.3775,8.3301,8.3775,115530,0
2012-08-20,8.3775,8.3845,8.3563,8.3775,127261,0
2012-08-21,8.3845,8.3916,8.2985,8.3485,203011,0
2012-08-22,8.3381,8.3485,8.2548,8.2686,161799,0
2012-08-23,8.2548,8.3424,8.1766,8.2345,297385,0
2012-08-24,8.2345,8.2739,8.2199,8.2739,146111,0
2012-08-27,8.2739,8.3127,8.262,8.2859,142211,0
2012-08-28,8.2859,8.3381,8.2739,8.3381,124000,0
2012-08-29,8.3424,8.4066,8.3301,8.3916,114940,0
2012-08-30,8.3706,8.4066,8.3381,8.3424,145312,0
2012-08-31,8.3775,8.3775,8.317,8.3485,95083,0
2012-09-04,8.3381,8.3775,8.3242,8.3424,116331,0
2012-09-05,8.3424,8.3424,8.2472,8.2686,182512,0
2012-09-06,8.2782,8.292,8.2199,8.2275,378911,0
2012-09-07,8.2345,8.2472,8.1766,8.1842,444438,0
2012-09-10,8.1842,8.2199,8.1512,8.1512,268659,0
2012-09-11,8.1453,8.2004,8.1453,8.2004,222122,0
2012-09-12,8.2739,8.2842,8.2259,8.2529,363379,0
2012-09-13,8.2399,8.3293,8.2399,8.3293,165400,0
2012-09-14,8.3775,8.3845,8.3424,8.3845,262784,0
2012-09-17,8.3775,8.3845,8.3475,8.3706,162459,0
2012-09-18,8.3775,8.4133,8.3633,8.4133,252620,0
2012-09-19,8.3961,8.4412,8.3916,8.4012,213909,0
2012-09-20,8.4066,8.4133,8.3554,8.4012,220585,0
2012-09-21,8.4066,8.4652,8.4066,8.4652,148602,0
2012-09-24,8.4066,8.5133,8.4066,8.5001,273924,0
2012-09-25,8.4868,8.5188,8.4795,8.4946,258294,0
2012-09-26,8.5133,8.5447,8.4868,8.5251,268176,0
2012-09-27,8.5251,8.5364,8.4287,8.4795,337081,0
2012-09-28,8.4536,8.5313,8.4412,8.5313,217950,0
2012-10-01,8.5364,8.6221,8.5313,8.6024,182624,0
2012-10-02,8.6024,8.6601,8.5761,8.6221,145727,0
2012-10-03,8.5961,8.6746,8.5583,8.5879,215295,0
2012-10-04,8.5761,8.6284,8.5447,8.5961,227008,0
2012-10-05,8.5961,8.6284,8.5879,8.6096,135812,0
2012-10-08,8.6096,8.6359,8.5699,8.6359,167378,0
2012-10-09,8.6359,8.6419,8.436,8.5061,441217,0
2012-10-10,8.4589,8.5133,8.3706,8.4012,233540,0
2012-10-11,8.3827,8.4518,8.3678,8.4394,340986,0
2012-10-12,8.4518,8.5051,8.4394,8.5051,130134,0
2012-10-15,8.5051,8.5364,8.4455,8.4705,129206,0
2012-10-16,8.4705,8.5001,8.4119,8.4582,152014,0
2012-10-17,8.4633,8.5241,8.4582,8.4929,168275,0
2012-10-18,8.4705,8.4786,8.3827,8.4201,178078,0
2012-10-19,8.427,8.4518,8.4201,8.4518,100358,0
2012-10-22,8.3758,8.5241,8.3758,8.5125,122521,0
2012-10-23,8.4868,8.5502,8.4633,8.5303,191115,0
2012-10-24,8.5364,8.5761,8.5179,8.5438,199671,0
2012-10-25,8.5303,8.5635,8.5179,8.5364,225015,0
2012-10-26,8.5179,8.5502,8.5001,8.5303,135644,0
2012-10-31,8.5241,8.5241,8.3678,8.3678,357175,0
2012-11-01,8.3994,8.4786,8.3994,8.4633,152619,0
2012-11-02,8.4705,8.5001,8.427,8.4705,171643,0
2012-11-05,8.4705,8.4705,8.427,8.4518,166690,0
2012-11-06,8.4455,8.4868,8.4394,8.4868,121798,0
2012-11-07,8.4582,8.4786,8.4343,8.4786,159831,0
2012-11-08,8.4633,8.4786,8.4394,8.4633,203606,0
2012-11-09,8.4394,8.4394,8.3827,8.4343,109441,0
2012-11-12,8.4119,8.427,8.3898,8.3898,97348,0
2012-11-13,8.3662,8.3662,8.1496,8.1548,352662,0
2012-11-14,8.1299,8.1548,7.7995,7.8381,549194,0
2012-11-15,7.7479,7.8381,7.4378,7.7616,821236,0
2012-11-16,7.8198,8.0639,7.6947,8.05,359296,0
2012-11-19,8.1368,8.2548,8.0937,8.1682,196288,0
2012-11-20,8.1548,8.2073,8.1154,8.1548,197119,0
2012-11-21,8.1368,8.2747,8.1299,8.2548,147273,0
2012-11-23,8.2472,8.3189,8.2336,8.3073,67730,0
2012-11-26,8.2686,8.2868,8.2073,8.2472,180871,0
2012-11-27,8.2336,8.3511,8.2336,8.3389,190906,0
2012-11-28,8.2791,8.3451,8.2791,8.3389,140330,0
2012-11-29,8.3451,8.3741,8.3003,8.3451,219063,0
2012-11-30,8.3318,8.3511,8.3003,8.3003,173055,0
2012-12-03,8.2686,8.3003,8.2336,8.2408,226199,0
2012-12-04,8.2199,8.2868,8.2199,8.2275,183543,0
2012-12-05,8.2275,8.3003,8.2275,8.2275,225234,0
2012-12-06,8.2336,8.2791,8.2199,8.2472,151224,0
2012-12-07,8.2472,8.262,8.1748,8.1824,237936,0
2012-12-10,8.1604,8.2408,8.1604,8.1995,169863,0
2012-12-11,8.1995,8.2686,8.1995,8.2686,135513,0
2012-12-12,8.2073,8.2275,8.1945,8.2199,193874,0
2012-12-13,8.2199,8.2408,8.1885,8.2073,170858,0
2012-12-14,8.1995,8.2073,8.1434,8.1824,188485,0
2012-12-17,8.1548,8.1995,8.1012,8.1235,198787,0
2012-12-18,8.1496,8.1824,8.1154,8.1299,163767,0
2012-12-19,8.1299,8.1824,8.1154,8.1824,154967,0
2012-12-20,8.1824,8.2336,8.0937,8.1885,200877,0
2012-12-21,8.1434,8.2336,8.1434,8.2336,243107,0
2012-12-24,8.1885,8.2408,8.1885,8.2199,100734,0
2012-12-26,8.1945,8.2472,8.1885,8.2472,184517,0
2012-12-27,8.2702,8.2702,8.169,8.2354,147229,0
2012-12-28,8.2139,8.2139,8.169,8.2139,112088,0
2012-12-31,8.1834,8.2635,8.1614,8.2635,197814,0
2013-01-02,8.2635,8.4218,8.2635,8.4143,220901,0
2013-01-03,8.4143,8.4218,8.3845,8.4143,132053,0
2013-01-04,8.4012,8.482,8.4012,8.4742,140559,0
2013-01-07,8.4742,8.482,8.4143,8.4287,188086,0
2013-01-08,8.4218,8.5108,8.4218,8.5108,233494,0
2013-01-09,8.5212,8.5879,8.482,8.5879,158790,0
2013-01-10,8.5348,8.5951,8.5108,8.5751,214300,0
2013-01-11,8.5422,8.6014,8.5422,8.6014,163727,0
2013-01-14,8.6086,8.6609,8.5823,8.6502,221746,0
2013-01-15,8.6284,8.6419,8.6086,8.6284,142625,0
2013-01-16,8.6284,8.6682,8.6014,8.6536,154393,0
2013-01-17,8.6682,8.6956,8.6419,8.6884,150817,0
2013-01-18,8.6811,8.7766,8.6682,8.7609,159833,0
2013-01-22,8.7353,8.7609,8.7169,8.7542,170398,0
2013-01-23,8.7684,8.7766,8.6682,8.6756,227945,0
2013-01-24,8.6811,8.7414,8.6811,8.6884,224302,0
2013-01-25,8.7102,8.7295,8.6359,8.6502,404748,0
2013-01-28,8.6536,8.6756,8.6502,8.6502,127202,0
2013-01-29,8.6609,8.6609,8.6359,8.6359,180701,0
2013-01-30,8.6359,8.6609,8.5951,8.5951,175051,0
2013-01-31,8.6014,8.6609,8.6014,8.6221,184485,0
2013-02-01,8.6536,8.6956,8.6359,8.6502,202073,0
2013-02-04,8.6536,8.6609,8.6014,8.6359,132631,0
2013-02-05,8.6419,8.6956,8.6359,8.6609,157333,0
2013-02-06,8.6682,8.6884,8.6536,8.6609,122448,0
2013-02-07,8.6609,8.6682,8.5502,8.6221,232447,0
2013-02-08,8.6158,8.6359,8.5879,8.5879,99323,0
2013-02-11,8.5951,8.6158,8.5751,8.6014,105761,0
2013-02-12,8.5879,8.6284,8.5751,8.6158,158991,0
2013-02-13,8.6067,8.635,8.56,8.5671,220794,0
2013-02-14,8.56,8.5861,8.5473,8.5537,223842,0
2013-02-15,8.5473,8.6148,8.5394,8.5861,168462,0
2013-02-19,8.5797,8.6592,8.5797,8.6483,156878,0
2013-02-20,8.6483,8.6674,8.6148,8.6527,116618,0
2013-02-21,8.6527,8.6527,8.5932,8.635,151059,0
2013-02-22,8.6206,8.6277,8.5473,8.6148,163838,0
2013-02-25,8.6067,8.6277,8.5727,8.5727,109546,0
2013-02-26,8.56,8.6277,8.5394,8.5996,221060,0
2013-02-27,8.5932,8.6067,8.56,8.56,256999,0
2013-02-28,8.5537,8.5932,8.533,8.5394,167827,0
2013-03-01,8.5861,8.6403,8.5269,8.635,229373,0
2013-03-04,8.6206,8.6592,8.5727,8.6592,284778,0
2013-03-05,8.4946,8.7149,8.4946,8.7087,277049,0
2013-03-06,8.7087,8.8683,8.6937,8.86,396346,0
2013-03-07,8.86,8.8745,8.8303,8.8745,197427,0
2013-03-08,8.9089,8.9089,8.822,8.896,200505,0
2013-03-11,8.9089,8.9278,8.8499,8.9147,148618,0
2013-03-12,8.8745,8.8875,8.7896,8.7997,225140,0
2013-03-13,8.7739,8.8554,8.7451,8.8285,202553,0
2013-03-14,8.7876,8.7876,8.6845,8.7267,263795,0
2013-03-15,8.6993,8.7131,8.4606,8.5108,376578,0
2013-03-18,8.4661,8.6845,8.4661,8.6845,333380,0
2013-03-19,8.6709,8.7197,8.6519,8.7197,109771,0
2013-03-20,8.7131,8.7814,8.6178,8.7814,126963,0
2013-03-21,8.7668,8.8554,8.7668,8.835,168945,0
2013-03-22,8.8201,8.86,8.8128,8.86,113794,0
2013-03-25,8.86,8.8666,8.7582,8.7814,150784,0
2013-03-26,8.7814,8.835,8.7739,8.835,95286,0
2013-03-27,8.8052,8.8554,8.7942,8.8052,133858,0
2013-03-28,8.7876,8.8052,8.6845,8.7197,322427,0
2013-04-01,8.6919,8.7379,8.6919,8.7379,155923,0
2013-04-02,8.7267,8.7814,8.7131,8.7451,170191,0
2013-04-03,8.6919,8.7526,8.6563,8.7379,249572,0
2013-04-04,8.7131,8.7526,8.6845,8.6919,136265,0
2013-04-05,8.6563,8.7379,8.6454,8.7379,198553,0
2013-04-08,8.7379,8.7526,8.6783,8.7131,119508,0
2013-04-09,8.6993,8.7668,8.6993,8.7379,120269,0
2013-04-10,8.7526,8.8201,8.7526,8.8128,199584,0
2013-04-11,8.834,8.8406,8.7923,8.8182,111201,0
2013-04-12,8.8098,8.834,8.8033,8.8182,99756,0
2013-04-15,8.8182,8.8182,8.7305,8.75,106585,0
2013-04-16,8.75,8.771,8.7305,8.7433,178571,0
2013-04-17,8.7179,8.7572,8.7102,8.7433,89795,0
2013-04-18,8.7433,8.7639,8.7179,8.75,105929,0
2013-04-19,8.7572,8.7572,8.7102,8.7433,117650,0
2013-04-22,8.737,8.7849,8.7102,8.7572,153517,0
2013-04-23,8.7433,8.8033,8.7433,8.8033,171244,0
2013-04-24,8.8098,8.848,8.8098,8.848,133490,0
2013-04-25,8.834,8.907,8.834,8.907,162933,0
2013-04-26,8.893,8.9332,8.8657,8.921,101661,0
2013-04-29,8.9128,8.921,8.8267,8.8657,141331,0
2013-04-30,8.8791,8.8856,8.8406,8.8657,143949,0
2013-05-01,8.8657,8.8791,8.8534,8.8583,229027,0
2013-05-02,8.8583,8.9015,8.8534,8.8657,227022,0
2013-05-03,8.8657,8.907,8.848,8.8721,249222,0
2013-05-06,8.8791,8.893,8.8657,8.8791,163202,0
2013-05-07,8.8583,8.9258,8.8583,8.921,150381,0
2013-05-08,8.9128,9.009,8.893,8.9883,171813,0
2013-05-09,8.9883,8.9883,8.9492,8.9816,149749,0
2013-05-10,8.9883,9.0241,8.9751,9.0241,144193,0
2013-05-13,9.0339,9.0471,8.9863,9.0145,109399,0
2013-05-14,9.0004,9.0145,8.9604,8.9949,192160,0
2013-05-15,8.9736,8.9863,8.9183,8.9305,207602,0
2013-05-16,8.9547,9.0145,8.9547,9.0071,139672,0
2013-05-17,9.0145,9.0145,8.9305,8.9604,156487,0
2013-05-20,8.9736,8.9798,8.9183,8.9463,162734,0
2013-05-21,8.9604,8.9798,8.9305,8.9604,186496,0
2013-05-22,8.9863,8.9863,8.9305,8.9378,190329,0
2013-05-23,8.9183,8.9378,8.882,8.9378,162598,0
2013-05-24,8.9239,8.9305,8.882,8.9239,146813,0
2013-05-28,8.9547,8.9547,8.7896,8.8229,239611,0
2013-05-29,8.76,8.8061,8.6032,8.6709,293198,0
2013-05-30,8.6792,8.8061,8.6792,8.7325,195697,0
2013-05-31,8.748,8.748,8.5932,8.6076,251287,0
2013-06-03,8.5961,8.6106,8.4102,8.4183,427729,0
2013-06-04,8.4102,8.7267,8.3151,8.7003,814696,0
2013-06-05,8.7325,8.76,8.5492,8.76,383101,0
2013-06-06,8.76,8.7675,8.6647,8.7131,122577,0
2013-06-07,8.6563,8.6563,8.5348,8.5413,190690,0
2013-06-10,8.5566,8.5566,8.4031,8.4031,216423,0
2013-06-11,8.4183,8.4183,8.262,8.3363,329355,0
2013-06-12,8.3626,8.3969,8.2374,8.2739,242032,0
2013-06-13,8.2739,8.2772,8.1206,8.169,779589,0
2013-06-14,8.1945,8.2994,8.1548,8.1758,345784,0
2013-06-17,8.2676,8.3407,8.2088,8.2591,335726,0
2013-06-18,8.2591,8.2859,8.1945,8.2739,171047,0
2013-06-19,8.2859,8.2994,8.19,8.2591,236863,0
2013-06-20,8.1548,8.1758,8.0038,8.0249,350548,0
2013-06-21,8.0917,8.1842,8.0038,8.1139,286789,0
2013-06-24,8.0038,8.0587,7.8103,7.934,371296,0
2013-06-25,8.0038,8.0518,7.9207,8.0249,233389,0
2013-06-26,8.0647,8.19,8.0518,8.1548,242311,0
2013-06-27,8.169,8.3845,8.169,8.2994,317128,0
2013-06-28,8.3205,8.3696,8.202,8.2676,162448,0
2013-07-01,8.2453,8.4022,8.2453,8.3845,147791,0
2013-07-02,8.3459,8.3775,8.23,8.2772,177955,0
2013-07-03,8.2591,8.2591,8.1281,8.1359,185849,0
2013-07-05,8.0917,8.1604,7.9521,7.9681,149528,0
2013-07-08,7.9753,8.0518,7.9281,7.9407,183112,0
2013-07-09,7.948,8.0115,7.8931,7.9521,277104,0
2013-07-10,7.9753,8.0724,7.948,8.0038,261929,0
2013-07-11,8.0733,8.192,8.0657,8.1708,307568,0
2013-07-12,8.186,8.2095,8.1504,8.1776,255582,0
2013-07-15,8.197,8.2326,8.1289,8.186,183858,0
2013-07-16,8.1776,8.186,8.0859,8.1071,180171,0
2013-07-17,8.1556,8.2095,8.1368,8.186,207912,0
2013-07-18,8.1776,8.3573,8.1776,8.3573,330786,0
2013-07-19,8.3945,8.3945,8.2038,8.2095,371810,0
2013-07-22,8.1708,8.2172,8.1504,8.1776,267755,0
2013-07-23,8.1434,8.262,8.1434,8.197,238027,0
2013-07-24,8.1504,8.2172,8.0996,8.1434,237652,0
2013-07-25,8.0859,8.1434,8.045,8.1146,281332,0
2013-07-26,8.0657,8.186,8.0657,8.1776,158839,0
2013-07-29,8.1368,8.192,8.0859,8.1146,187734,0
2013-07-30,8.0996,8.1624,8.0783,8.1504,303263,0
2013-07-31,8.1556,8.197,8.0917,8.197,209377,0
2013-08-01,8.1556,8.186,8.1146,8.1146,326608,0
2013-08-02,8.1071,8.1776,8.0996,8.1556,197771,0
2013-08-05,8.1225,8.1556,8.0181,8.0325,245168,0
2013-08-06,8.0596,8.0657,7.9896,8.0657,226359,0
2013-08-07,8.0783,8.0783,8.0046,8.0526,185361,0
2013-08-08,8.045,8.0917,8.0115,8.0917,194966,0
2013-08-09,8.0526,8.1071,8.045,8.0657,285592,0
2013-08-12,8.0783,8.1146,8.0526,8.1146,240849,0
2013-08-13,8.0927,8.1299,8.0791,8.108,182040,0
2013-08-14,8.0996,8.1146,8.0733,8.0733,263399,0
2013-08-15,8.0791,8.0791,7.9514,8.0315,211510,0
2013-08-16,7.9824,8.045,7.9331,7.9745,203806,0
2013-08-19,7.9471,7.9673,7.8407,7.8486,271604,0
2013-08-20,7.8486,7.9198,7.8486,7.8915,230234,0
2013-08-21,7.8634,7.8791,7.7995,7.8486,199902,0
2013-08-22,7.8346,7.9056,7.8346,7.8851,195815,0
2013-08-23,7.8915,7.9331,7.8634,7.9125,230833,0
2013-08-26,7.9398,7.9471,7.9125,7.9198,223951,0
2013-08-27,7.8915,7.9973,7.8915,7.9586,328701,0
2013-08-28,7.9198,7.9673,7.8851,7.9056,225312,0
2013-08-29,7.8851,7.9471,7.8712,7.9273,212482,0
2013-08-30,7.9125,7.9586,7.9056,7.9514,196712,0
2013-09-03,8.0164,8.0164,7.9323,8.0164,173666,0
2013-09-04,7.9736,8.1368,7.9656,8.0442,626914,0
2013-09-05,8.0442,8.1225,8.0373,8.0853,318802,0
2013-09-06,8.0917,8.1443,8.0647,8.1225,232820,0
2013-09-09,8.108,8.193,8.0996,8.1786,321166,0
2013-09-10,8.1937,8.2556,8.1937,8.2556,217188,0
2013-09-11,8.2115,8.2336,8.1634,8.2182,231067,0
2013-09-12,8.1937,8.2417,8.1937,8.2191,148093,0
2013-09-13,8.2115,8.3179,8.1937,8.2833,455914,0
2013-09-16,8.298,8.3617,8.2833,8.3127,194408,0
2013-09-17,8.2833,8.3127,8.2722,8.2722,121668,0
2013-09-18,8.2722,8.4253,8.2191,8.4173,197185,0
2013-09-19,8.4173,8.4324,8.2902,8.298,226070,0
2013-09-20,8.2722,8.3318,8.2055,8.2191,239649,0
2013-09-23,8.1937,8.2833,8.1869,8.1937,152457,0
2013-09-24,8.1869,8.2417,8.1869,8.2267,109862,0
2013-09-25,8.2115,8.2345,8.1937,8.2191,235744,0
2013-09-26,8.2115,8.2833,8.2115,8.2488,203982,0
2013-09-27,8.2115,8.2643,8.1786,8.2643,233523,0
2013-09-30,8.2191,8.2833,8.1978,8.2833,277180,0
2013-10-01,8.2417,8.2756,8.2267,8.2722,141806,0
2013-10-02,8.1869,8.298,8.1715,8.2902,158101,0
2013-10-03,8.2643,8.2902,8.2488,8.2833,96538,0
2013-10-04,8.2722,8.2902,8.2417,8.2902,163314,0
2013-10-07,8.2191,8.2556,8.1978,8.2417,233372,0
2013-10-08,8.2345,8.2643,8.1978,8.2267,155747,0
2013-10-09,8.1978,8.2488,8.1715,8.2345,286619,0
2013-10-10,8.2488,8.3617,8.2417,8.3318,307836,0
2013-10-11,8.3189,8.4183,8.3127,8.4031,242562,0
2013-10-14,8.3926,8.4102,8.3537,8.3845,151660,0
2013-10-15,8.3696,8.3775,8.3189,8.3775,186505,0
2013-10-16,8.3969,8.4102,8.3696,8.4031,161286,0
2013-10-17,8.3969,8.4536,8.3845,8.4464,236931,0
2013-10-18,8.4403,8.4742,8.4403,8.4403,176925,0
2013-10-21,8.4464,8.4536,8.4333,8.4403,157728,0
2013-10-22,8.4536,8.5044,8.4536,8.49,201754,0
2013-10-23,8.4981,8.6322,8.4981,8.5681,269283,0
2013-10-24,8.5681,8.625,8.5681,8.6106,155297,0
2013-10-25,8.6178,8.6322,8.5951,8.625,114583,0
2013-10-28,8.6106,8.6592,8.6106,8.6464,217627,0
2013-10-29,8.6464,8.6746,8.6178,8.6464,156753,0
2013-10-30,8.6394,8.6746,8.5879,8.625,150103,0
2013-10-31,8.6322,8.7032,8.6024,8.6811,243911,0
2013-11-01,8.6811,8.7112,8.6464,8.6592,110370,0
2013-11-04,8.6746,8.7112,8.6519,8.6592,153473,0
2013-11-05,8.6592,8.6746,8.6322,8.6674,136418,0
2013-11-06,8.6519,8.6746,8.6464,8.6674,155634,0
2013-11-07,8.6464,8.6963,8.6394,8.6519,190936,0
2013-11-08,8.6394,8.6464,8.5313,8.5528,366095,0
2013-11-11,8.5736,8.5879,8.5364,8.5528,214421,0
2013-11-12,8.5528,8.5736,8.5161,8.5313,173605,0
2013-11-13,8.5364,8.5528,8.5034,8.5456,147278,0
2013-11-14,8.5456,8.625,8.5456,8.5879,246841,0
2013-11-15,8.5879,8.6106,8.5736,8.5951,152939,0
2013-11-18,8.6106,8.6519,8.5817,8.5951,237791,0
2013-11-19,8.6106,8.6178,8.5364,8.5671,576071,0
2013-11-20,8.5528,8.56,8.3741,8.4518,1230358,0
2013-11-21,8.4803,8.4973,8.3662,8.4446,1001825,0
2013-11-22,8.4236,8.4803,8.3898,8.4066,1124987,0
2013-11-25,8.3961,8.4066,8.3583,8.3583,787048,0
2013-11-26,8.4002,8.4152,8.3583,8.3961,1290071,0
2013-11-27,8.3898,8.4446,8.3898,8.4236,924346,0
2013-11-29,8.4002,8.4446,8.3961,8.4385,327395,0
2013-12-02,8.4066,8.4723,8.4066,8.4582,683542,0
2013-12-03,8.4152,8.5034,8.4152,8.5034,969347,0
2013-12-04,8.4723,8.5161,8.4305,8.4582,693415,0
2013-12-05,8.4152,8.4803,8.4152,8.4642,766419,0
2013-12-06,8.4803,8.5364,8.4582,8.5313,557962,0
2013-12-09,8.4884,8.5671,8.4723,8.5528,646887,0
2013-12-10,8.5161,8.5817,8.5161,8.56,328682,0
2013-12-11,8.5823,8.5823,8.5456,8.5456,474271,0
2013-12-12,8.6114,8.6819,8.5313,8.56,718366,0
2013-12-13,8.5313,8.56,8.4884,8.56,613451,0
2013-12-16,8.5231,8.5744,8.5231,8.5681,496343,0
2013-12-17,8.5681,8.5744,8.5374,8.5744,446938,0
2013-12-18,8.5744,8.6032,8.5231,8.6032,599736,0
2013-12-19,8.6178,8.6403,8.5823,8.6178,702251,0
2013-12-20,8.5961,8.6403,8.5961,8.6259,814550,0
2013-12-23,8.6332,8.8201,8.6259,8.7923,821546,0
2013-12-24,8.8294,8.8554,8.7395,8.8554,386100,0
2013-12-26,8.9949,9.1164,8.8702,8.9652,1232309,0
2013-12-27,8.9595,9.009,8.8702,8.892,653803,0
2013-12-30,8.8702,8.892,8.7841,8.8108,575495,0
2013-12-31,8.7775,8.9137,8.7775,8.8628,600770,0
2014-01-02,8.8108,8.8443,8.7684,8.7971,360179,0
2014-01-03,8.7841,8.8702,8.76,8.8702,299781,0
2014-01-06,8.8554,8.8628,8.76,8.7923,607361,0
2014-01-07,8.8043,8.8443,8.7775,8.8043,511668,0
2014-01-08,8.7775,8.8043,8.7388,8.76,635506,0
2014-01-09,8.76,8.8359,8.7542,8.8359,583886,0
2014-01-10,8.8359,8.9015,8.7971,8.8702,422045,0
2014-01-13,8.8702,8.908,8.8285,8.8628,737233,0
2014-01-14,8.8508,8.8771,8.8108,8.8554,670607,0
2014-01-15,8.8554,8.8628,8.8108,8.8359,568926,0
2014-01-16,8.8285,8.8702,8.8191,8.8702,465867,0
2014-01-17,8.8702,8.9595,8.8443,8.921,634806,0
2014-01-21,8.9661,8.9736,8.8628,8.9436,464062,0
2014-01-22,8.936,8.9595,8.9015,8.9527,388776,0
2014-01-23,8.9436,9.0165,8.936,8.9595,360272,0
2014-01-24,8.936,8.936,8.8702,8.892,587598,0
2014-01-27,8.8554,8.892,8.7388,8.7923,864390,0
2014-01-28,8.76,8.8191,8.7542,8.8191,745657,0
2014-01-29,8.76,8.892,8.7032,8.7315,766134,0
2014-01-30,8.7315,8.7775,8.7315,8.7684,638369,0
2014-01-31,8.6811,8.7471,8.6811,8.7388,532092,0
2014-02-03,8.7032,8.7259,8.6312,8.6665,743949,0
2014-02-04,8.6454,8.7388,8.6454,8.7197,764230,0
2014-02-05,8.6963,8.7197,8.6665,8.7112,461293,0
2014-02-06,8.6963,8.7471,8.6893,8.7388,454314,0
2014-02-07,8.7315,8.7775,8.7032,8.76,545201,0
2014-02-10,8.7542,8.8359,8.7542,8.8359,435470,0
2014-02-11,8.8628,8.8702,8.7971,8.8628,567023,0
2014-02-12,8.8443,8.8846,8.8443,8.8771,532500,0
2014-02-13,8.8508,8.9147,8.8508,8.9089,599904,0
2014-02-14,8.9368,8.9668,8.9147,8.9668,387449,0
2014-02-18,8.9089,8.9816,8.9024,8.9745,578857,0
2014-02-19,8.9883,8.9967,8.9445,8.9816,387373,0
2014-02-20,8.9537,9.0024,8.9445,8.9816,749930,0
2014-02-21,8.9967,9.0833,8.9816,9.0624,755582,0
2014-02-24,9.0395,9.0833,9.0395,9.0691,643450,0
2014-02-25,9.0766,9.0983,9.0624,9.0983,391237,0
2014-02-26,9.127,9.127,9.0833,9.1136,426539,0
2014-02-27,9.0833,9.1936,9.0452,9.1705,986166,0
2014-02-28,9.1705,9.1946,9.1638,9.1705,762867,0
2014-03-03,9.1638,9.2291,9.1202,9.2089,741971,0
2014-03-04,9.2437,9.2757,9.2089,9.2437,1408379,0
2014-03-05,9.2205,9.2291,9.1638,9.1705,780701,0
2014-03-06,9.1792,9.1946,9.127,9.1705,706948,0
2014-03-07,9.1522,9.1571,9.0766,9.127,639459,0
2014-03-10,9.0905,9.1638,9.0905,9.1433,567547,0
2014-03-11,9.1433,9.1946,9.127,9.1513,645547,0
2014-03-12,9.1522,9.1705,9.127,9.1571,350854,0
2014-03-13,9.1571,9.1647,9.0624,9.0766,708479,0
2014-03-14,9.0983,9.1355,9.0547,9.0547,394518,0
2014-03-17,9.0691,9.1067,8.9967,9.0014,770338,0
2014-03-18,9.0329,9.0833,9.0329,9.0766,508924,0
2014-03-19,9.1136,9.1136,9.026,9.0452,978730,0
2014-03-20,9.0452,9.0905,9.0329,9.0691,308906,0
2014-03-21,9.0833,9.0983,9.0175,9.0452,631672,0
2014-03-24,9.0691,9.0691,9.0175,9.0395,300858,0
2014-03-25,9.0452,9.0766,9.026,9.0766,224186,0
2014-03-26,9.0766,9.0905,9.0452,9.0766,310336,0
2014-03-27,9.0766,9.0833,9.0329,9.0691,444309,0
2014-03-28,9.0624,9.0624,9.0395,9.0452,258234,0
2014-03-31,9.0624,9.0833,9.0329,9.0452,367297,0
2014-04-01,9.0395,9.0691,9.0395,9.0452,539815,0
2014-04-02,9.0452,9.0624,9.0395,9.0395,737215,0
2014-04-03,9.026,9.0691,9.026,9.0547,641449,0
2014-04-04,9.0547,9.0833,9.0452,9.0547,487609,0
2014-04-07,9.0547,9.0766,9.026,9.0452,564652,0
2014-04-08,9.0395,9.0624,9.0175,9.0624,459637,0
2014-04-09,9.0691,9.0766,9.0395,9.0547,565636,0
2014-04-10,9.0691,9.0905,9.0452,9.0766,432840,0
2014-04-11,9.026,9.0905,9.0175,9.0329,392126,0
2014-04-14,9.0547,9.0624,9.026,9.0329,598762,0
2014-04-15,9.0395,9.0452,9.0014,9.0175,765355,0
2014-04-16,9.026,9.0547,9.026,9.0452,334080,0
2014-04-17,9.0452,9.0547,9.0014,9.0175,579683,0
2014-04-21,9.0175,9.0329,8.9967,9.0175,528942,0
2014-04-22,9.0175,9.0691,9.01,9.0547,409842,0
2014-04-23,9.0766,9.0905,9.0547,9.0691,445217,0
2014-04-24,9.0691,9.0843,9.0395,9.0624,458585,0
2014-04-25,9.0691,9.0766,9.0395,9.0624,445554,0
2014-04-28,9.0766,9.0766,9.0452,9.0452,567975,0
2014-04-29,9.0547,9.0843,9.0395,9.0691,411897,0
2014-04-30,9.0691,9.0843,9.0624,9.0766,368196,0
2014-05-01,9.0691,9.0905,9.0395,9.0691,729173,0
2014-05-02,9.0691,9.0843,9.0452,9.0547,404761,0
2014-05-05,9.0547,9.0766,9.0452,9.0624,443259,0
2014-05-06,9.0624,9.0624,9.0395,9.0547,437464,0
2014-05-07,9.0624,9.0905,9.0452,9.0843,761194,0
2014-05-08,9.0843,9.1077,9.0691,9.0843,801068,0
2014-05-09,9.0766,9.0992,9.0691,9.0992,555874,0
2014-05-12,9.0992,9.1364,9.0843,9.1364,627861,0
2014-05-13,9.1591,9.1591,9.128,9.1451,466038,0
2014-05-14,9.1451,9.1821,9.1364,9.1451,619916,0
2014-05-15,9.1451,9.1451,9.0624,9.0843,695282,0
2014-05-16,9.1077,9.1077,9.0691,9.0691,442451,0
2014-05-19,9.0992,9.1077,9.0624,9.0843,656279,0
2014-05-20,9.0766,9.0843,9.0547,9.0691,319608,0
2014-05-21,9.0905,9.1077,9.0766,9.0843,707595,0
2014-05-22,9.0992,9.1211,9.0905,9.0905,609674,0
2014-05-23,9.0905,9.1077,9.0843,9.0992,499089,0
2014-05-27,9.1077,9.1077,9.0691,9.0766,499913,0
2014-05-28,9.0843,9.1451,9.0766,9.1211,457927,0
2014-05-29,9.1531,9.1657,9.1364,9.1657,347799,0
2014-05-30,9.1725,9.1889,9.1591,9.1889,447484,0
2014-06-02,9.1889,9.1889,9.1531,9.1657,437213,0
2014-06-03,9.1451,9.1657,9.1211,9.1657,708023,0
2014-06-04,9.1725,9.1821,9.128,9.1531,817032,0
2014-06-05,9.1531,9.1591,9.1136,9.128,485176,0
2014-06-06,9.1364,9.1657,9.128,9.1451,535310,0
2014-06-09,9.1364,9.1591,9.1364,9.1531,470112,0
2014-06-10,9.1531,9.1657,9.1364,9.1657,390542,0
2014-06-11,9.1451,9.2053,9.1451,9.1889,402004,0
2014-06-12,9.2127,9.2185,9.1657,9.206,346142,0
2014-06-13,9.206,9.2185,9.1725,9.1984,437584,0
2014-06-16,9.206,9.2127,9.1821,9.1984,361498,0
2014-06-17,9.1899,9.206,9.1725,9.1984,232387,0
2014-06-18,9.206,9.2185,9.1725,9.2185,981329,0
2014-06-19,9.2127,9.2254,9.1899,9.2127,698593,0
2014-06-20,9.2127,9.2127,9.1984,9.206,243440,0
2014-06-23,9.2127,9.2254,9.206,9.206,342457,0
2014-06-24,9.2185,9.234,9.2127,9.234,477020,0
2014-06-25,9.2254,9.234,9.2127,9.2254,514702,0
2014-06-26,9.2254,9.234,9.2185,9.2254,239548,0
2014-06-27,9.2185,9.234,9.1984,9.2254,438666,0
2014-06-30,9.2185,9.2574,9.2185,9.2485,529323,0
2014-07-01,9.234,9.2485,9.1899,9.1984,682470,0
2014-07-02,9.206,9.2127,9.1821,9.206,869772,0
2014-07-03,9.206,9.206,9.1591,9.1657,469346,0
2014-07-07,9.1821,9.2127,9.1821,9.2127,491871,0
2014-07-08,9.2185,9.234,9.1725,9.1899,471924,0
2014-07-09,9.1899,9.2185,9.1657,9.1725,577691,0
2014-07-10,9.1657,9.1821,9.1531,9.1657,427263,0
2014-07-11,9.2043,9.2165,9.1695,9.2098,599184,0
2014-07-14,9.239,9.2701,9.2098,9.2545,967287,0
2014-07-15,9.2545,9.2787,9.239,9.262,453605,0
2014-07-16,9.2446,9.262,9.1869,9.2043,808960,0
2014-07-17,9.1619,9.1946,9.1503,9.1782,657330,0
2014-07-18,9.1619,9.2043,9.1503,9.1946,551047,0
2014-07-21,9.1946,9.1946,9.1695,9.1869,399115,0
2014-07-22,9.1869,9.2165,9.1695,9.2043,471503,0
2014-07-23,9.239,9.2446,9.2165,9.239,401320,0
2014-07-24,9.239,9.2787,9.239,9.2545,401639,0
2014-07-25,9.2545,9.2866,9.2545,9.2787,256729,0
2014-07-28,9.2787,9.3013,9.2701,9.2866,385576,0
2014-07-29,9.2933,9.3013,9.2787,9.2933,369146,0
2014-07-30,9.2787,9.2866,9.1946,9.2043,358984,0
2014-07-31,9.1695,9.1695,8.9668,9.0269,1032849,0
2014-08-01,8.9751,8.9751,8.8396,8.8988,1125314,0
2014-08-04,8.8895,8.9816,8.86,8.9595,691796,0
2014-08-05,8.936,8.9751,8.8396,8.9119,598697,0
2014-08-06,8.86,8.9668,8.847,8.9527,424860,0
2014-08-07,8.9527,9.0269,8.921,8.9893,442677,0
2014-08-08,8.9816,9.0491,8.9436,9.0195,567380,0
2014-08-11,9.0339,9.1782,9.0339,9.1695,938991,0
2014-08-12,9.1413,9.1782,9.0794,9.1561,420051,0
2014-08-13,9.1531,9.1591,9.1364,9.1451,471531,0
2014-08-14,9.1531,9.2003,9.1451,9.1531,382416,0
2014-08-15,9.1591,9.1839,9.1531,9.1745,715795,0
2014-08-18,9.207,9.2427,9.1839,9.2136,550240,0
2014-08-19,9.236,9.3129,9.2136,9.2913,712678,0
2014-08-20,9.2913,9.2913,9.2505,9.2505,409030,0
2014-08-21,9.2747,9.2993,9.1908,9.207,618351,0
2014-08-22,9.207,9.2136,9.1531,9.1839,466706,0
2014-08-25,9.1908,9.2185,9.1211,9.1211,886824,0
2014-08-26,9.1531,9.2003,9.1451,9.2003,465709,0
2014-08-27,9.2003,9.2003,9.1745,9.2003,368506,0
2014-08-28,9.1591,9.207,9.128,9.207,326127,0
2014-08-29,9.1839,9.2003,9.1667,9.2003,384525,0
2014-09-02,9.2003,9.2185,9.1908,9.2185,350453,0
2014-09-03,9.2185,9.2185,9.1839,9.2003,386804,0
2014-09-04,9.1839,9.2136,9.1667,9.1667,320689,0
2014-09-05,9.1531,9.1839,9.1451,9.1839,414718,0
2014-09-08,9.1667,9.1839,9.1364,9.1364,395119,0
2014-09-09,9.1451,9.1451,9.1211,9.1211,280324,0
2014-09-10,9.1451,9.1451,9.0905,9.0992,664469,0
2014-09-11,9.1136,9.1182,9.088,9.1039,472105,0
2014-09-12,9.088,9.1039,9.0642,9.0794,411606,0
2014-09-15,9.0794,9.0794,9.0185,9.0269,425486,0
2014-09-16,9.0185,9.0576,8.9967,9.011,631427,0
2014-09-17,9.0269,9.0491,8.9883,9.0269,608788,0
2014-09-18,9.0269,9.1039,9.0185,9.1039,695097,0
2014-09-19,9.1039,9.1705,9.0642,9.1705,542924,0
2014-09-22,9.1705,9.1801,9.1039,9.1423,727795,0
2014-09-23,9.1335,9.1801,9.1039,9.1503,611370,0
2014-09-24,9.1503,9.1571,9.0794,9.0944,617607,0
2014-09-25,9.1039,9.1182,8.9967,9.011,613956,0
2014-09-26,8.9816,9.0339,8.896,8.9967,952751,0
2014-09-29,8.9193,8.9883,8.9044,8.9736,579912,0
2014-09-30,9.0024,9.0794,8.9883,9.0728,674262,0
2014-10-01,9.0728,9.1136,9.0339,9.0794,947744,0
2014-10-02,9.0415,9.0576,9.0024,9.011,824865,0
2014-10-03,9.011,9.0944,9.011,9.0576,336410,0
2014-10-06,9.0728,9.1879,9.0728,9.1182,672568,0
2014-10-07,9.0728,9.1503,9.0728,9.1136,261765,0
2014-10-08,9.011,9.1705,8.9967,9.1705,696901,0
2014-10-09,9.1503,9.1503,9.0491,9.088,588127,0
2014-10-10,9.0914,9.1002,8.9994,8.9994,324784,0
2014-10-13,8.9994,9.0377,8.8904,8.9455,410402,0
2014-10-14,8.9455,8.9455,8.8904,8.8904,686138,0
2014-10-15,8.8386,8.86,8.7224,8.8544,939859,0
2014-10-16,8.7766,8.9604,8.7684,8.8544,713881,0
2014-10-17,8.9368,9.0843,8.9368,9.0377,888366,0
2014-10-20,9.0452,9.0681,9.0071,9.0297,405282,0
2014-10-21,9.0377,9.1609,9.0377,9.1097,557581,0
2014-10-22,9.1298,9.1676,9.1002,9.1097,534570,0
2014-10-23,9.1609,9.1859,9.122,9.122,425651,0
2014-10-24,9.1155,9.1764,9.1155,9.1676,318775,0
2014-10-27,9.1383,9.1551,9.1097,9.1383,347308,0
2014-10-28,9.1383,9.1859,9.1383,9.1764,376050,0
2014-10-29,9.1551,9.1859,9.1097,9.1097,441121,0
2014-10-30,9.1097,9.2023,9.1097,9.1155,375824,0
2014-10-31,9.1551,9.1764,9.1097,9.147,424873,0
2014-11-03,9.1383,9.1609,9.1298,9.1609,306738,0
2014-11-04,9.1551,9.2089,9.122,9.1764,368356,0
2014-11-05,9.1764,9.1928,9.1609,9.1764,239201,0
2014-11-06,9.1859,9.2089,9.1097,9.1097,371047,0
2014-11-07,9.1155,9.2023,9.1097,9.1609,356817,0
2014-11-10,9.1676,9.1764,9.122,9.147,154963,0
2014-11-11,9.122,9.1298,9.1002,9.122,251981,0
2014-11-12,9.1049,9.1647,9.0954,9.1581,352219,0
2014-11-13,9.1581,9.1984,9.1433,9.1581,477495,0
2014-11-14,9.1433,9.206,9.1136,9.127,466859,0
2014-11-17,9.1355,9.1355,9.0185,9.0415,540826,0
2014-11-18,9.0576,9.088,9.0024,9.0339,452017,0
2014-11-19,9.0269,9.0728,8.9967,9.0269,458512,0
2014-11-20,9.011,9.0269,8.9883,9.0024,467222,0
2014-11-21,9.0269,9.0728,9.011,9.0185,443033,0
2014-11-24,9.0269,9.0576,9.0269,9.0339,392177,0
2014-11-25,9.011,9.0339,9.011,9.0269,506778,0
2014-11-26,9.0269,9.0576,9.0269,9.0415,372485,0
2014-11-28,9.0642,9.0642,8.9967,9.0185,445126,0
2014-12-01,8.9883,9.0024,8.9642,8.9726,1018197,0
2014-12-02,8.9577,9.127,8.9324,8.9324,2658353,0
2014-12-03,8.9577,9.0269,8.9248,9.0185,466391,0
2014-12-04,9.0024,9.0185,8.9577,8.9642,341111,0
2014-12-05,8.9577,8.9808,8.9034,8.9324,751591,0
2014-12-08,8.9034,8.9492,8.8332,8.8628,1044753,0
2014-12-09,8.8154,8.8154,8.7542,8.7942,470650,0
2014-12-10,8.7814,8.8303,8.635,8.6419,1366061,0
2014-12-11,8.6419,8.6963,8.6096,8.635,1120135,0
2014-12-12,8.5313,8.5787,8.4937,8.5241,1300061,0
2014-12-15,8.5241,8.5313,8.4667,8.4667,1107937,0
2014-12-16,8.4218,8.4667,8.3056,8.4305,1259363,0
2014-12-17,8.4057,8.6419,8.3845,8.6419,926721,0
2014-12-18,8.7042,8.8128,8.6719,8.7121,877533,0
2014-12-19,8.7896,8.7971,8.7197,8.7814,523402,0
2014-12-22,8.7509,8.7572,8.6637,8.6963,783330,0
2014-12-23,8.7344,8.7814,8.7121,8.7344,544221,0
2014-12-24,8.7344,8.8451,8.7267,8.8043,394774,0
2014-12-26,8.8043,8.9147,8.8043,8.907,640424,0
2014-12-29,8.8702,8.9595,8.8154,8.9342,1188831,0
2014-12-30,8.9034,8.9417,8.848,8.9258,1411874,0
2014-12-31,8.9034,9.0624,8.8856,9.0538,1998731,0
2015-01-02,9.0223,9.0377,8.9417,8.9902,588678,0
2015-01-05,8.9193,8.9595,8.6545,8.8154,1265607,0
2015-01-06,8.8396,8.8628,8.7684,8.8238,458843,0
2015-01-07,8.894,8.894,8.7988,8.8702,674887,0
2015-01-08,8.9109,8.9824,8.894,8.9751,479917,0
2015-01-09,9.0137,9.0137,8.9109,8.9824,472047,0
2015-01-12,8.9417,9.0137,8.9342,8.9824,567451,0
2015-01-13,8.9824,9.0223,8.9417,8.9595,503112,0
2015-01-14,8.7832,8.9417,8.7766,8.9034,774791,0
2015-01-15,8.9193,8.9193,8.8628,8.8771,256675,0
2015-01-16,8.8628,8.9751,8.848,8.9751,239318,0
2015-01-20,8.9824,8.9902,8.8702,8.9258,259908,0
2015-01-21,8.9258,8.9417,8.8771,8.9034,291818,0
2015-01-22,8.9417,8.951,8.9034,8.9109,472279,0
2015-01-23,8.894,8.9668,8.894,8.9668,284489,0
2015-01-26,8.9417,8.9595,8.9258,8.951,291762,0
2015-01-27,8.9109,8.9751,8.9109,8.9595,298471,0
2015-01-28,8.9595,8.9668,8.8702,8.9034,446078,0
2015-01-29,8.9342,8.9751,8.8856,8.9595,346707,0
2015-01-30,8.9193,8.9342,8.8702,8.9342,318604,0
2015-02-02,8.9417,8.951,8.894,8.951,457797,0
2015-02-03,8.951,9.0538,8.9417,9.0538,350768,0
2015-02-04,8.9984,9.0691,8.9824,9.0538,273332,0
2015-02-05,9.0538,9.1325,9.0377,9.1107,441437,0
2015-02-06,9.0924,9.1164,9.0624,9.0776,233186,0
2015-02-09,9.0852,9.1107,9.0691,9.1107,297417,0
2015-02-10,9.0924,9.1325,9.0852,9.1164,305227,0
2015-02-11,9.0963,9.1211,9.0491,9.0963,351803,0
2015-02-12,9.0963,9.1136,9.089,9.089,311520,0
2015-02-13,9.1058,9.1211,9.089,9.1211,225526,0
2015-02-17,9.0963,9.1211,9.0339,9.0576,424342,0
2015-02-18,9.0576,9.0963,9.0339,9.0963,395126,0
2015-02-19,9.0804,9.1136,9.0339,9.0415,308437,0
2015-02-20,9.0339,9.1136,9.0339,9.1136,241004,0
2015-02-23,9.1058,9.1211,9.089,9.1136,238567,0
2015-02-24,9.1136,9.1773,9.1058,9.1685,300929,0
2015-02-25,9.1551,9.1936,9.1551,9.1936,306827,0
2015-02-26,9.1685,9.1936,9.1609,9.1936,398880,0
2015-02-27,9.1936,9.2235,9.1685,9.2098,294948,0
2015-03-02,9.2098,9.2165,9.1773,9.2165,337989,0
2015-03-03,9.1773,9.1936,9.1289,9.1936,531124,0
2015-03-04,9.1859,9.1936,9.1609,9.1773,213022,0
2015-03-05,9.1685,9.1936,9.1609,9.1859,346494,0
2015-03-06,9.147,9.1609,9.1058,9.1289,366260,0
2015-03-09,9.1289,9.147,9.0963,9.1289,266314,0
2015-03-10,9.0804,9.0963,9.0415,9.0491,229662,0
2015-03-11,9.0491,9.0738,9.01,9.0269,438086,0
2015-03-12,9.0269,9.0576,8.9768,8.9853,811032,0
2015-03-13,8.9939,8.9939,8.9686,8.9768,243285,0
2015-03-16,8.9768,9.01,8.9537,9.01,313022,0
2015-03-17,9.0014,9.0014,8.9537,8.9537,337141,0
2015-03-18,8.9537,9.0175,8.921,8.9939,565386,0
2015-03-19,8.9686,8.9768,8.8648,8.8969,664091,0
2015-03-20,8.9053,9.0491,8.8969,9.0269,468669,0
2015-03-23,9.0339,9.0339,8.9537,8.9604,442308,0
2015-03-24,8.9604,9.0576,8.9604,9.0269,859889,0
2015-03-25,9.0269,9.0576,8.9768,8.9939,694920,0
2015-03-26,8.9939,9.0339,8.9853,9.0269,535796,0
2015-03-27,9.0014,9.0339,9.0014,9.0014,407007,0
2015-03-30,9.0014,9.0339,8.9939,8.9939,479979,0
2015-03-31,8.9939,9.01,8.9686,8.9768,700346,0
2015-04-01,8.9768,9.0269,8.9686,9.01,359145,0
2015-04-02,9.01,9.0738,8.9939,9.0339,522120,0
2015-04-06,9.0269,9.0963,9.0269,9.0963,331795,0
2015-04-07,9.089,9.1298,9.0738,9.122,337363,0
2015-04-08,9.1136,9.1551,9.089,9.1136,308057,0
2015-04-09,9.1058,9.1782,9.1058,9.1695,364288,0
2015-04-10,9.1619,9.1782,9.1479,9.1782,273495,0
2015-04-13,9.1782,9.1869,9.1383,9.1479,110457,0
2015-04-14,9.1479,9.1619,9.1136,9.1479,349656,0
2015-04-15,9.1383,9.1946,9.1383,9.1619,298961,0
2015-04-16,9.1551,9.1946,9.1479,9.1869,226281,0
2015-04-17,9.1695,9.1782,9.1298,9.1619,387214,0
2015-04-20,9.1782,9.1946,9.1619,9.1695,271765,0
2015-04-21,9.2098,9.2244,9.1782,9.2244,658164,0
2015-04-22,9.233,9.2515,9.2043,9.2175,455837,0
2015-04-23,9.2419,9.2691,9.2244,9.233,413282,0
2015-04-24,9.2244,9.2601,9.2175,9.2601,265527,0
2015-04-27,9.2601,9.2691,9.2098,9.2098,388693,0
2015-04-28,9.2098,9.2419,9.2098,9.2419,257116,0
2015-04-29,9.2244,9.2419,9.2098,9.2175,575133,0
2015-04-30,9.2244,9.2244,9.1619,9.2175,357440,0
2015-05-01,9.2098,9.233,9.1551,9.2244,293928,0
2015-05-04,9.2244,9.2244,9.1695,9.1695,314564,0
2015-05-05,9.1695,9.2043,9.1479,9.2043,367199,0
2015-05-06,9.1869,9.2043,9.1619,9.1695,318803,0
2015-05-07,9.1619,9.2043,9.1298,9.1479,503056,0
2015-05-08,9.1619,9.2098,9.1298,9.1869,465548,0
2015-05-11,9.1695,9.1869,9.1298,9.1619,285898,0
2015-05-12,9.1049,9.1479,9.0794,9.122,638233,0
2015-05-13,9.1551,9.1782,9.122,9.1782,343306,0
2015-05-14,9.0471,9.2053,9.0471,9.1955,225431,0
2015-05-15,9.1782,9.261,9.1619,9.2427,695614,0
2015-05-18,9.2787,9.2787,9.1955,9.2185,432353,0
2015-05-19,9.2053,9.2701,9.2053,9.2701,318259,0
2015-05-20,9.261,9.2701,9.1955,9.2108,265093,0
2015-05-21,9.2427,9.261,9.1782,9.1869,384073,0
2015-05-22,9.1782,9.1782,9.1383,9.1479,282529,0
2015-05-26,9.122,9.1383,9.088,9.122,598939,0
2015-05-27,9.1298,9.1619,9.1136,9.1619,455040,0
2015-05-28,9.1383,9.1619,9.1049,9.1136,295659,0
2015-05-29,9.1383,9.1383,9.1136,9.122,366024,0
2015-06-01,9.1383,9.1695,9.1298,9.1551,338415,0
2015-06-02,9.1298,9.2053,9.1298,9.2053,285857,0
2015-06-03,9.2053,9.234,9.122,9.1619,710065,0
2015-06-04,9.1298,9.1782,9.122,9.1619,349442,0
2015-06-05,9.1383,9.1551,9.0567,9.0642,668442,0
2015-06-08,9.0642,9.088,9.0567,9.0794,221135,0
2015-06-09,9.0567,9.0642,8.9994,9.0329,298739,0
2015-06-10,8.9994,9.0405,8.992,9.0251,449821,0
2015-06-11,9.0251,9.0567,9.008,9.0471,329749,0
2015-06-12,9.0251,9.0251,8.9668,8.9833,273300,0
2015-06-15,8.9015,8.9586,8.892,8.9015,664217,0
2015-06-16,8.9015,8.9751,8.892,8.9751,325524,0
2015-06-17,8.9089,8.9751,8.9089,8.9408,504997,0
2015-06-18,8.9248,8.9751,8.9173,8.9668,356877,0
2015-06-19,8.9408,9.0155,8.9332,9.008,305267,0
2015-06-22,8.9994,8.9994,8.9408,8.9586,285378,0
2015-06-23,8.9586,9.0471,8.9408,9.0329,271099,0
2015-06-24,9.0155,9.0329,8.9248,8.9833,393605,0
2015-06-25,8.992,8.992,8.892,8.9089,647870,0
2015-06-26,8.8838,8.9089,8.8098,8.8182,746694,0
2015-06-29,8.7295,8.7701,8.6536,8.7451,661655,0
2015-06-30,8.8182,8.8525,8.7619,8.8443,616834,0
2015-07-01,8.8525,8.8761,8.8098,8.8525,271590,0
2015-07-02,8.8525,8.8838,8.8525,8.8838,197531,0
2015-07-06,8.8443,8.9089,8.8277,8.9015,417273,0
2015-07-07,8.892,8.892,8.7859,8.8525,377377,0
2015-07-08,8.7619,8.8015,8.6884,8.7859,344063,0
2015-07-09,8.7942,8.8277,8.7859,8.7942,365783,0
2015-07-10,8.7942,8.8525,8.7942,8.8443,360656,0
2015-07-13,8.8443,8.8683,8.8098,8.8277,543177,0
2015-07-14,8.8098,8.8359,8.8015,8.8098,382882,0
2015-07-15,8.8182,8.892,8.8098,8.8683,498056,0
2015-07-16,8.8683,8.9668,8.86,8.9668,571056,0
2015-07-17,8.9258,8.951,8.9015,8.9258,190799,0
2015-07-20,8.9258,8.9258,8.7942,8.8015,462327,0
2015-07-21,8.7609,8.8277,8.7362,8.7609,380988,0
2015-07-22,8.7362,8.7442,8.6609,8.6947,728397,0
2015-07-23,8.7121,8.7207,8.6527,8.6947,508749,0
2015-07-24,8.6874,8.6874,8.5635,8.5718,409230,0
2015-07-27,8.5303,8.5374,8.4474,8.4981,390562,0
2015-07-28,8.4981,8.5797,8.4624,8.5143,529234,0
2015-07-29,8.4981,8.5951,8.4981,8.5718,471778,0
2015-07-30,8.5466,8.6464,8.5466,8.6375,454201,0
2015-07-31,8.6609,8.7526,8.6527,8.7286,674093,0
2015-08-03,8.7042,8.7609,8.6792,8.7442,237159,0
2015-08-04,8.7042,8.7442,8.6874,8.7207,349837,0
2015-08-05,8.7207,8.7693,8.6792,8.6792,477115,0
2015-08-06,8.6609,8.6699,8.5797,8.6042,513257,0
2015-08-07,8.5635,8.6375,8.5556,8.5556,392626,0
2015-08-10,8.5556,8.6042,8.5466,8.587,362318,0
2015-08-11,8.5303,8.5374,8.4981,8.4981,450977,0
2015-08-12,8.4474,8.5061,8.4394,8.5061,458701,0
2015-08-13,8.4624,8.4892,8.4305,8.4624,270402,0
2015-08-14,8.4715,8.5143,8.4624,8.4892,268600,0
2015-08-17,8.4563,8.4624,8.3643,8.4305,652535,0
2015-08-18,8.3818,8.4218,8.3643,8.4057,424507,0
2015-08-19,8.3732,8.4057,8.3466,8.3969,364432,0
2015-08-20,8.3466,8.3643,8.3143,8.3308,346012,0
2015-08-21,8.3143,8.3466,8.2731,8.3065,488920,0
2015-08-24,7.9906,8.2063,7.6082,8.0325,1178827,0
2015-08-25,8.1146,8.173,8.0979,8.1488,1102323,0
2015-08-26,8.1986,8.3065,8.1986,8.298,998784,0
2015-08-27,8.3389,8.3969,8.2894,8.3065,540207,0
2015-08-28,8.3143,8.4133,8.298,8.3732,759563,0
2015-08-31,8.3643,8.3818,8.2731,8.2809,714417,0
2015-09-01,8.2147,8.3143,8.2147,8.3065,424272,0
2015-09-02,8.3308,8.3554,8.298,8.3143,375145,0
2015-09-03,8.3222,8.4218,8.3143,8.3732,562842,0
2015-09-04,8.3389,8.3898,8.3308,8.3466,242956,0
2015-09-08,8.3732,8.4715,8.3732,8.4624,345173,0
2015-09-09,8.4563,8.4624,8.3898,8.3969,233806,0
2015-09-10,8.3818,8.4803,8.3818,8.4563,233252,0
2015-09-11,8.4563,8.5061,8.4394,8.4892,258622,0
2015-09-14,8.4892,8.4981,8.4474,8.4474,265198,0
2015-09-15,8.4624,8.5061,8.4624,8.4981,289711,0
2015-09-16,8.4803,8.5221,8.4563,8.4803,341957,0
2015-09-17,8.4474,8.597,8.4394,8.5473,507696,0
2015-09-18,8.4803,8.597,8.4803,8.5817,463678,0
2015-09-21,8.5654,8.6148,8.5221,8.5736,266036,0
2015-09-22,8.4981,8.5817,8.4892,8.5654,629397,0
2015-09-23,8.5654,8.5654,8.4563,8.4624,373165,0
2015-09-24,8.4474,8.4981,8.4133,8.4803,429241,0
2015-09-25,8.4715,8.5143,8.4394,8.4715,313859,0
2015-09-28,8.4715,8.4715,8.2887,8.3222,485681,0
2015-09-29,8.3389,8.3969,8.197,8.197,1007223,0
2015-09-30,8.2132,8.2712,8.1289,8.2548,1260102,0
2015-10-01,8.2132,8.2635,8.1548,8.1634,946604,0
2015-10-02,8.0877,8.1885,8.0373,8.1802,922930,0
2015-10-05,8.2548,8.3722,8.2548,8.3633,1004269,0
2015-10-06,8.3459,8.4133,8.3459,8.4057,569254,0
2015-10-07,8.4218,8.5384,8.4133,8.5384,373047,0
2015-10-08,8.4981,8.6492,8.4624,8.5566,843298,0
2015-10-09,8.5654,8.6492,8.5654,8.5879,839234,0
2015-10-12,8.597,8.6492,8.5736,8.6492,253571,0
2015-10-13,8.6492,8.6545,8.6148,8.6403,619670,0
2015-10-14,8.606,8.6312,8.597,8.6231,304965,0
2015-10-15,8.606,8.6403,8.597,8.6148,364701,0
2015-10-16,8.606,8.6637,8.597,8.6637,356981,0
2015-10-19,8.6403,8.6911,8.6403,8.6545,213901,0
2015-10-20,8.6492,8.6911,8.6403,8.6637,299811,0
2015-10-21,8.6637,8.6981,8.6545,8.6637,376341,0
2015-10-22,8.6819,8.7241,8.6728,8.6911,335605,0
2015-10-23,8.7077,8.7748,8.6819,8.7315,547233,0
2015-10-26,8.7159,8.7315,8.6911,8.6981,250933,0
2015-10-27,8.6981,8.7077,8.6492,8.6637,524666,0
2015-10-28,8.6545,8.7668,8.6545,8.7077,372300,0
2015-10-29,8.6911,8.7405,8.6728,8.7241,278845,0
2015-10-30,8.748,8.7668,8.7077,8.748,421703,0
2015-11-02,8.748,8.7988,8.7405,8.7988,464379,0
2015-11-03,8.7668,8.7823,8.7241,8.7668,757783,0
2015-11-04,8.7668,8.7905,8.7159,8.7315,487070,0
2015-11-05,8.7159,8.748,8.6545,8.7159,440113,0
2015-11-06,8.6819,8.7159,8.6231,8.6911,653752,0
2015-11-09,8.6728,8.6911,8.6403,8.6637,644590,0
2015-11-10,8.6403,8.6819,8.597,8.6637,551980,0
2015-11-11,8.6492,8.6545,8.6148,8.6312,530722,0
2015-11-12,8.597,8.597,8.5364,8.5456,558471,0
2015-11-13,8.5293,8.5364,8.4696,8.4786,682549,0
2015-11-16,8.4536,8.5125,8.436,8.4696,580646,0
2015-11-17,8.4786,8.5212,8.4606,8.4696,546442,0
2015-11-18,8.4696,8.5364,8.4446,8.5212,461873,0
2015-11-19,8.4965,8.5044,8.4606,8.4606,313853,0
2015-11-20,8.4606,8.4786,8.4192,8.4192,715219,0
2015-11-23,8.4536,8.4696,8.4192,8.4536,748129,0
2015-11-24,8.3853,8.4786,8.3775,8.4446,516704,0
2015-11-25,8.436,8.4786,8.4102,8.4606,418117,0
2015-11-27,8.4446,8.4696,8.4102,8.4192,354306,0
2015-11-30,8.4696,8.4786,8.4192,8.4446,553634,0
2015-12-01,8.4536,8.5456,8.4536,8.5293,640789,0
2015-12-02,8.4875,8.5879,8.4875,8.5044,605515,0
2015-12-03,8.5125,8.5546,8.5044,8.5364,716307,0
2015-12-04,8.5125,8.5546,8.5044,8.5364,398184,0
2015-12-07,8.5044,8.5212,8.4022,8.4192,1258597,0
2015-12-08,8.3853,8.427,8.3346,8.3511,944467,0
2015-12-09,8.2583,8.4102,8.2583,8.3945,761103,0
2015-12-10,8.3433,8.3433,8.3083,8.317,532998,0
2015-12-11,8.2583,8.2833,8.0291,8.0461,1890428,0
2015-12-14,7.9868,8.0375,7.851,7.9868,2064539,0
2015-12-15,8.0123,8.2241,8.0037,8.1139,1736981,0
2015-12-16,8.1648,8.3083,8.1394,8.292,1301291,0
2015-12-17,8.3083,8.3511,8.2241,8.3083,1540131,0
2015-12-18,8.3083,8.3687,8.2583,8.3511,1196204,0
2015-12-21,8.3511,8.3687,8.2241,8.2496,1165066,0
2015-12-22,8.2326,8.2833,8.2241,8.2669,1353433,0
2015-12-23,8.2833,8.4022,8.2833,8.4022,1405909,0
2015-12-24,8.3945,8.5125,8.3853,8.4965,998486,0
2015-12-28,8.436,8.5125,8.4314,8.4446,1240978,0
2015-12-29,8.4536,8.6359,8.4431,8.5843,2490498,0
2015-12-30,8.5394,8.6277,8.5061,8.5061,951039,0
2015-12-31,8.4705,8.5394,8.4536,8.4795,834792,0
2016-01-04,8.4183,8.4973,8.3845,8.436,1469334,0
2016-01-05,8.4705,8.5663,8.4616,8.4973,1360243,0
2016-01-06,8.436,8.5879,8.436,8.5143,1570951,0
2016-01-07,8.4705,8.5221,8.4446,8.5143,1606109,0
2016-01-08,8.5751,8.6005,8.4884,8.5143,972565,0
2016-01-11,8.5221,8.5575,8.4616,8.4973,851705,0
2016-01-12,8.5061,8.5394,8.4183,8.5061,742716,0
2016-01-13,8.4884,8.4884,8.3407,8.3758,964449,0
2016-01-14,8.3758,8.4012,8.2539,8.3407,1101271,0
2016-01-15,8.2801,8.2801,8.1326,8.2105,1491783,0
2016-01-19,8.2365,8.2539,8.0719,8.0979,1339667,0
2016-01-20,8.0545,8.0545,7.9115,7.9765,2609612,0
2016-01-21,7.9679,8.0285,7.9115,7.985,948288,0
2016-01-22,8.0545,8.2019,8.0197,8.15,657651,0
2016-01-25,8.1151,8.124,8.0631,8.0631,740992,0
2016-01-26,8.0719,8.2539,8.0719,8.2193,673854,0
2016-01-27,8.1844,8.2801,8.15,8.1584,656983,0
2016-01-28,8.2193,8.2712,8.1584,8.2105,1301234,0
2016-01-29,8.2105,8.427,8.1935,8.3318,639653,0
2016-02-01,8.3669,8.3669,8.2539,8.2628,526314,0
2016-02-02,8.1413,8.2628,8.124,8.2365,564614,0
2016-02-03,8.2628,8.2712,8.1844,8.2712,369487,0
2016-02-04,8.2453,8.2973,8.2365,8.2365,336809,0
2016-02-05,8.2279,8.2801,8.1935,8.2628,540615,0
2016-02-08,8.2193,8.2193,8.0979,8.1413,601223,0
2016-02-09,8.0631,8.124,8.0371,8.124,924002,0
2016-02-10,8.1151,8.1413,8.0206,8.1065,664254,0
2016-02-11,8.0541,8.089,8.0017,8.0541,577437,0
2016-02-12,8.0804,8.1676,8.0105,8.0541,786472,0
2016-02-16,8.0978,8.1415,8.0092,8.0717,745504,0
2016-02-17,8.1065,8.2114,8.0848,8.185,585034,0
2016-02-18,8.1763,8.2506,8.1763,8.2201,576092,0
2016-02-19,8.1763,8.2985,8.1763,8.2899,499870,0
2016-02-22,8.3424,8.36,8.2725,8.3336,1148076,0
2016-02-23,8.2985,8.3511,8.2549,8.3424,1215328,0
2016-02-24,8.2813,8.36,8.2375,8.3511,833986,0
2016-02-25,8.3511,8.4119,8.2985,8.4041,709037,0
2016-02-26,8.4295,8.5001,8.3863,8.4642,923981,0
2016-02-29,8.482,8.5608,8.4385,8.5339,911789,0
2016-03-01,8.5699,8.6221,8.543,8.6221,772051,0
2016-03-02,8.6131,8.6403,8.5179,8.5608,548041,0
2016-03-03,8.5518,8.6312,8.5339,8.6312,1235405,0
2016-03-04,8.6492,8.7353,8.587,8.6919,843619,0
2016-03-07,8.7013,8.7102,8.6738,8.6919,627294,0
2016-03-08,8.6738,8.7102,8.6555,8.6555,744942,0
2016-03-09,8.6647,8.7013,8.6647,8.6826,596954,0
2016-03-10,8.7013,8.7353,8.6492,8.7188,519575,0
2016-03-11,8.7526,8.8145,8.7526,8.8052,424579,0
2016-03-14,8.771,8.7971,8.7542,8.7805,775878,0
2016-03-15,8.7353,8.7517,8.6483,8.6826,775561,0
2016-03-16,8.6919,8.7805,8.6738,8.7619,279885,0
2016-03-17,8.771,8.8332,8.771,8.8238,477229,0
2016-03-18,8.7971,8.9024,8.7102,8.8332,422462,0
2016-03-21,8.8332,8.8752,8.8238,8.8508,353754,0
2016-03-22,8.8052,8.8846,8.8052,8.8674,414369,0
2016-03-23,8.8846,8.9287,8.8285,8.8674,384767,0
2016-03-24,8.8238,8.8238,8.7353,8.7805,379961,0
2016-03-28,8.7805,8.7805,8.6738,8.6738,466993,0
2016-03-29,8.6647,8.7102,8.5422,8.6302,1264684,0
2016-03-30,8.6483,8.7102,8.6124,8.6647,848937,0
2016-03-31,8.6919,8.7971,8.6884,8.771,665917,0
2016-04-01,8.7526,8.7805,8.7102,8.7619,314754,0
2016-04-04,8.7102,8.7526,8.6738,8.6826,526861,0
2016-04-05,8.6483,8.6826,8.6213,8.6302,310027,0
2016-04-06,8.6213,8.7102,8.6213,8.7013,426650,0
2016-04-07,8.6555,8.7013,8.6394,8.6919,358806,0
2016-04-08,8.7188,8.771,8.7013,8.7442,238773,0
2016-04-11,8.8752,8.8752,8.7805,8.8052,588162,0
2016-04-12,8.7886,8.9024,8.7886,8.9024,694711,0
2016-04-13,8.8846,8.9557,8.8846,8.9557,451373,0
2016-04-14,8.9024,8.9745,8.9024,8.9463,340708,0
2016-04-15,8.9203,8.9652,8.9109,8.9463,461683,0
2016-04-18,8.9463,8.9833,8.9287,8.9833,422915,0
2016-04-19,8.9833,9.0624,8.9745,9.0358,669936,0
2016-04-20,9.0443,9.1164,9.0443,9.0786,532681,0
2016-04-21,9.0973,9.125,9.0624,9.0624,477855,0
2016-04-22,9.0786,9.0973,9.0443,9.0699,342038,0
2016-04-25,9.0699,9.0786,9.0014,9.0443,312222,0
2016-04-26,9.0358,9.0786,9.0014,9.0443,333717,0
2016-04-27,9.0443,9.125,9.0443,9.125,532621,0
2016-04-28,9.1067,9.1373,9.088,9.1164,383788,0
2016-04-29,9.1164,9.1423,9.0786,9.1067,465216,0
2016-05-02,9.1164,9.1513,9.088,9.125,417425,0
2016-05-03,9.0529,9.1067,9.0175,9.1067,579897,0
2016-05-04,9.0786,9.088,9.0529,9.0624,227957,0
2016-05-05,9.0786,9.1067,9.0443,9.0529,285860,0
2016-05-06,9.0358,9.088,9.0358,9.0624,305797,0
2016-05-09,9.0529,9.0728,9.0269,9.0699,367741,0
2016-05-10,9.0786,9.2127,9.0624,9.1335,548427,0
2016-05-11,9.1335,9.1423,9.0699,9.1067,426171,0
2016-05-12,9.1423,9.1513,9.0624,9.1067,340111,0
2016-05-13,9.1067,9.125,9.0624,9.1067,193224,0
2016-05-16,9.1067,9.125,9.0699,9.0973,377140,0
2016-05-17,9.1164,9.1164,9.088,9.1164,191948,0
2016-05-18,9.1164,9.1591,9.088,9.088,310947,0
2016-05-19,9.0699,9.088,8.991,9.009,363744,0
2016-05-20,8.991,9.1335,8.991,9.1335,326442,0
2016-05-23,9.1423,9.1591,9.0747,9.0973,291605,0
2016-05-24,9.0973,9.1513,9.0944,9.1335,299342,0
2016-05-25,9.1164,9.1773,9.1164,9.1335,518021,0
2016-05-26,9.1591,9.1676,9.125,9.125,363405,0
2016-05-27,9.1423,9.1591,9.1335,9.1591,290401,0
2016-05-31,9.1773,9.2681,9.125,9.1591,926360,0
2016-06-01,9.1773,9.1792,9.1164,9.1164,599660,0
2016-06-02,9.1164,9.1869,9.1164,9.1869,376947,0
2016-06-03,9.1513,9.1965,9.1513,9.1591,417484,0
2016-06-06,9.2205,9.3032,9.1965,9.2767,924745,0
2016-06-07,9.2943,9.3379,9.2913,9.3109,739331,0
2016-06-08,9.3208,9.3644,9.3208,9.3644,507950,0
2016-06-09,9.3644,9.3644,9.2866,9.3379,602181,0
2016-06-10,9.3379,9.3468,9.3032,9.3208,409175,0
2016-06-13,9.3109,9.3468,9.2767,9.2943,348981,0
2016-06-14,9.2866,9.2866,9.1955,9.239,355431,0
2016-06-15,9.2485,9.2485,9.1859,9.1955,219188,0
2016-06-16,9.1859,9.1955,9.1503,9.1764,299817,0
2016-06-17,9.2053,9.2127,9.1581,9.2127,451102,0
2016-06-20,9.2681,9.3032,9.2291,9.3032,309499,0
2016-06-21,9.3032,9.3468,9.2943,9.3379,208860,0
2016-06-22,9.3565,9.3644,9.3291,9.3379,380200,0
2016-06-23,9.3379,9.3644,9.3291,9.3291,374050,0
2016-06-24,9.1145,9.3379,9.1049,9.2291,597617,0
2016-06-27,9.1955,9.2195,9.0861,9.0861,551361,0
2016-06-28,9.1503,9.2195,9.1503,9.1955,347102,0
2016-06-29,9.2053,9.3208,9.2053,9.3109,828286,0
2016-06-30,9.3109,9.3772,9.2943,9.3732,484098,0
2016-07-01,9.3732,9.4302,9.3468,9.3732,512723,0
2016-07-05,9.3208,9.3821,9.3032,9.3208,510824,0
2016-07-06,9.3291,9.4302,9.3208,9.4015,546869,0
2016-07-07,9.4302,9.517,9.4232,9.4907,1261380,0
2016-07-08,9.501,9.59,9.501,9.572,452789,0
2016-07-11,9.619,9.643,9.61,9.619,667276,0
2016-07-12,9.653,9.715,9.626,9.688,426026,0
2016-07-13,9.67,9.706,9.626,9.635,649280,0
2016-07-14,9.653,9.678,9.635,9.643,195199,0
2016-07-15,9.653,9.678,9.653,9.678,496678,0
2016-07-18,9.688,9.706,9.635,9.67,333758,0
2016-07-19,9.67,9.688,9.626,9.643,269550,0
2016-07-20,9.653,9.762,9.635,9.753,472405,0
2016-07-21,9.753,9.762,9.715,9.753,167344,0
2016-07-22,9.725,9.788,9.725,9.788,293760,0
2016-07-25,9.788,9.788,9.725,9.762,279569,0
2016-07-26,9.753,9.788,9.725,9.753,354608,0
2016-07-27,9.788,9.788,9.697,9.715,331786,0
2016-07-28,9.678,9.688,9.626,9.662,371225,0
2016-07-29,9.67,9.725,9.626,9.725,450641,0
2016-08-01,9.715,9.733,9.626,9.688,554956,0
2016-08-02,9.589,9.653,9.581,9.609,410034,0
2016-08-03,9.589,9.626,9.581,9.618,280413,0
2016-08-04,9.653,9.67,9.635,9.643,364314,0
2016-08-05,9.67,9.753,9.662,9.753,285409,0
2016-08-08,9.753,9.797,9.715,9.762,368213,0
2016-08-09,9.762,9.814,9.744,9.788,261815,0
2016-08-10,9.781,9.812,9.743,9.797,475690,0
2016-08-11,9.842,9.888,9.814,9.833,342796,0
2016-08-12,9.86,9.878,9.815,9.842,453636,0
2016-08-15,9.851,9.878,9.833,9.851,282209,0
2016-08-16,9.869,9.888,9.807,9.823,349263,0
2016-08-17,9.807,9.84,9.788,9.833,398943,0
2016-08-18,9.814,9.888,9.814,9.888,293577,0
2016-08-19,9.842,9.851,9.807,9.823,305759,0
2016-08-22,9.833,9.869,9.814,9.842,231761,0
2016-08-23,9.869,9.878,9.833,9.833,431876,0
2016-08-24,9.851,9.869,9.823,9.823,309205,0
2016-08-25,9.842,9.878,9.814,9.842,327637,0
2016-08-26,9.851,9.917,9.842,9.888,413285,0
2016-08-29,9.898,9.944,9.893,9.926,221156,0
2016-08-30,9.944,9.944,9.898,9.908,361752,0
2016-08-31,9.935,9.944,9.878,9.898,259182,0
2016-09-01,9.917,9.939,9.878,9.935,391312,0
2016-09-02,9.952,9.988,9.944,9.96,255208,0
2016-09-06,9.944,9.978,9.926,9.926,374826,0
2016-09-07,9.952,9.988,9.926,9.96,325962,0
2016-09-08,9.926,9.956,9.917,9.944,317887,0
2016-09-09,9.917,9.924,9.807,9.823,406149,0
2016-09-12,9.781,9.814,9.733,9.781,436044,0
2016-09-13,9.753,9.797,9.633,9.661,1124911,0
2016-09-14,9.633,9.743,9.624,9.641,482795,0
2016-09-15,9.624,9.753,9.624,9.733,295852,0
2016-09-16,9.724,9.728,9.661,9.668,315888,0
2016-09-19,9.686,9.714,9.633,9.633,527439,0
2016-09-20,9.641,9.668,9.624,9.633,370130,0
2016-09-21,9.686,9.807,9.651,9.797,668471,0
2016-09-22,9.823,9.87,9.781,9.861,375342,0
2016-09-23,9.861,9.899,9.819,9.87,425472,0
2016-09-26,9.852,9.861,9.762,9.772,238631,0
2016-09-27,9.762,9.833,9.714,9.807,392216,0
2016-09-28,9.814,9.861,9.781,9.842,343138,0
2016-09-29,9.852,9.856,9.772,9.788,240173,0
2016-09-30,9.807,9.927,9.807,9.909,474076,0
2016-10-03,9.889,9.889,9.823,9.889,339990,0
2016-10-04,9.852,9.899,9.823,9.823,247486,0
2016-10-05,9.852,9.861,9.797,9.814,354545,0
2016-10-06,9.823,9.861,9.814,9.852,363587,0
2016-10-07,9.861,9.861,9.823,9.823,422288,0
2016-10-10,9.852,9.936,9.852,9.927,253169,0
2016-10-11,9.927,9.927,9.824,9.852,381871,0
2016-10-12,9.842,9.853,9.775,9.78,402470,0
2016-10-13,9.762,9.807,9.737,9.752,493383,0
2016-10-14,9.752,9.784,9.723,9.742,311489,0
2016-10-17,9.732,9.788,9.694,9.694,248048,0
2016-10-18,9.742,9.779,9.704,9.742,480950,0
2016-10-19,9.762,9.842,9.746,9.842,392184,0
2016-10-20,9.842,9.842,9.802,9.842,225190,0
2016-10-21,9.788,9.909,9.788,9.909,329285,0
2016-10-24,9.87,9.899,9.801,9.823,311286,0
2016-10-25,9.823,9.842,9.814,9.823,317022,0
2016-10-26,9.823,9.879,9.797,9.823,601928,0
2016-10-27,9.852,9.928,9.723,9.752,905066,0
2016-10-28,9.704,9.752,9.694,9.713,346886,0
2016-10-31,9.752,9.752,9.694,9.694,364774,0
2016-11-01,9.704,9.713,9.566,9.605,500569,0
2016-11-02,9.538,9.556,9.453,9.4838,723053,0
2016-11-03,9.4748,9.512,9.4094,9.4292,487205,0
2016-11-04,9.4292,9.4748,9.4193,9.448,436973,0
2016-11-07,9.538,9.566,9.512,9.556,490211,0
2016-11-08,9.528,9.595,9.4748,9.503,623879,0
2016-11-09,9.439,9.512,9.3079,9.4748,548243,0
2016-11-10,9.4748,9.4838,9.2896,9.2904,794454,0
2016-11-11,9.2419,9.2807,9.1503,9.1869,1116410,0
2016-11-14,9.1869,9.3428,9.1869,9.3251,991693,0
2016-11-15,9.3251,9.4659,9.3251,9.4579,630021,0
2016-11-16,9.4838,9.4927,9.4292,9.4927,364850,0
2016-11-17,9.547,9.567,9.4292,9.4292,400071,0
2016-11-18,9.4659,9.519,9.4549,9.519,246923,0
2016-11-21,9.547,9.586,9.514,9.567,297551,0
2016-11-22,9.596,9.632,9.596,9.632,319648,0
2016-11-23,9.615,9.624,9.577,9.615,221347,0
2016-11-25,9.624,9.715,9.624,9.696,131657,0
2016-11-28,9.677,9.715,9.677,9.687,390307,0
2016-11-29,9.668,9.71,9.661,9.687,308974,0
2016-11-30,9.715,9.763,9.7,9.725,726455,0
2016-12-01,9.734,9.734,9.661,9.687,378157,0
2016-12-02,9.696,9.744,9.651,9.725,280464,0
2016-12-05,9.763,9.864,9.734,9.854,489694,0
2016-12-06,9.854,9.902,9.826,9.902,232852,0
2016-12-07,9.882,9.956,9.882,9.939,272071,0
2016-12-08,9.948,9.948,9.892,9.93,487702,0
2016-12-09,9.902,9.993,9.899,9.993,372618,0
2016-12-12,9.993,10.032,9.961,9.993,334920,0
2016-12-13,9.984,10.022,9.948,9.948,1139773,0
2016-12-14,9.921,9.984,9.912,9.912,453043,0
2016-12-15,9.872,9.939,9.872,9.902,509757,0
2016-12-16,9.882,9.965,9.882,9.965,634396,0
2016-12-19,9.984,10.003,9.965,9.975,335750,0
2016-12-20,9.984,10.003,9.965,9.975,317881,0
2016-12-21,9.948,9.984,9.872,9.912,624071,0
2016-12-22,9.921,9.939,9.902,9.93,352517,0
2016-12-23,9.93,9.965,9.921,9.956,310720,0
2016-12-27,9.948,10.003,9.948,9.993,407847,0
2016-12-28,10.053,10.136,10.023,10.127,529039,0
2016-12-29,10.117,10.204,10.117,10.204,359705,0
2016-12-30,10.184,10.251,10.165,10.233,494181,0
2017-01-03,10.297,10.336,10.268,10.326,1283480,0
2017-01-04,10.306,10.458,10.306,10.448,1253231,0
2017-01-05,10.448,10.448,10.384,10.41,868181,0
2017-01-06,10.393,10.458,10.355,10.439,603326,0
2017-01-09,10.448,10.477,10.419,10.448,761232,0
2017-01-10,10.458,10.467,10.429,10.448,451680,0
2017-01-11,10.419,10.487,10.306,10.345,906364,0
2017-01-12,10.345,10.374,10.306,10.345,459759,0
2017-01-13,10.365,10.393,10.355,10.384,402747,0
2017-01-17,10.401,10.401,10.336,10.355,474114,0
2017-01-18,10.355,10.41,10.345,10.393,362603,0
2017-01-19,10.355,10.406,10.355,10.374,397755,0
2017-01-20,10.393,10.401,10.355,10.384,260698,0
2017-01-23,10.384,10.419,10.355,10.419,405603,0
2017-01-24,10.458,10.458,10.393,10.419,434515,0
2017-01-25,10.458,10.528,10.439,10.497,713569,0
2017-01-26,10.545,10.553,10.506,10.525,463478,0
2017-01-27,10.553,10.553,10.506,10.506,269519,0
2017-01-30,10.458,10.497,10.419,10.439,372350,0
2017-01-31,10.429,10.439,10.379,10.439,442636,0
2017-02-01,10.448,10.448,10.42,10.439,360666,0
2017-02-02,10.439,10.439,10.428,10.439,266182,0
2017-02-03,10.458,10.461,10.429,10.439,794596,0
2017-02-06,10.458,10.487,10.419,10.477,575060,0
2017-02-07,10.516,10.545,10.477,10.506,424932,0
2017-02-08,10.477,10.506,10.477,10.497,206472,0
2017-02-09,10.516,10.525,10.487,10.497,343064,0
2017-02-10,10.516,10.516,10.467,10.487,376412,0
2017-02-13,10.525,10.562,10.506,10.545,316844,0
2017-02-14,10.516,10.535,10.477,10.477,488315,0
2017-02-15,10.477,10.502,10.477,10.497,281768,0
2017-02-16,10.506,10.506,10.467,10.467,231965,0
2017-02-17,10.458,10.477,10.448,10.448,270243,0
2017-02-21,10.448,10.525,10.448,10.525,333846,0
2017-02-22,10.525,10.545,10.493,10.516,329575,0
2017-02-23,10.545,10.553,10.535,10.545,342110,0
2017-02-24,10.535,10.553,10.525,10.553,181579,0
2017-02-27,10.571,10.591,10.562,10.581,182751,0
2017-02-28,10.591,10.619,10.553,10.61,286493,0
2017-03-01,10.639,10.649,10.61,10.629,277123,0
2017-03-02,10.61,10.629,10.545,10.553,398019,0
2017-03-03,10.562,10.6,10.516,10.553,388458,0
2017-03-06,10.545,10.571,10.487,10.506,524790,0
2017-03-07,10.516,10.535,10.429,10.448,920211,0
2017-03-08,10.458,10.458,10.383,10.41,745210,0
2017-03-09,10.373,10.392,10.277,10.335,1037094,0
2017-03-10,10.364,10.364,10.296,10.325,497173,0
2017-03-13,10.335,10.344,10.244,10.267,720856,0
2017-03-14,10.239,10.248,10.172,10.172,929607,0
2017-03-15,10.172,10.315,10.143,10.296,1286000,0
2017-03-16,10.305,10.335,10.22,10.239,581196,0
2017-03-17,10.257,10.315,10.257,10.296,561780,0
2017-03-20,10.315,10.373,10.286,10.354,333547,0
2017-03-21,10.364,10.373,10.22,10.277,896760,0
2017-03-22,10.239,10.335,10.239,10.335,658049,0
2017-03-23,10.315,10.354,10.296,10.325,340019,0
2017-03-24,10.344,10.364,10.315,10.315,232814,0
2017-03-27,10.286,10.344,10.277,10.325,351841,0
2017-03-28,10.335,10.43,10.335,10.401,566426,0
2017-03-29,10.41,10.459,10.383,10.41,497120,0
2017-03-30,10.41,10.459,10.41,10.439,473424,0
2017-03-31,10.459,10.488,10.449,10.449,422551,0
2017-04-03,10.449,10.498,10.439,10.468,313734,0
2017-04-04,10.478,10.488,10.439,10.459,283683,0
2017-04-05,10.468,10.521,10.468,10.507,592674,0
2017-04-06,10.507,10.536,10.498,10.517,377661,0
2017-04-07,10.517,10.568,10.517,10.536,472905,0
2017-04-10,10.554,10.593,10.554,10.593,395050,0
2017-04-11,10.612,10.641,10.573,10.641,399232,0
2017-04-12,10.631,10.651,10.612,10.621,559935,0
2017-04-13,10.631,10.661,10.621,10.641,274750,0
2017-04-17,10.661,10.661,10.612,10.621,319299,0
2017-04-18,10.602,10.641,10.564,10.602,249221,0
2017-04-19,10.621,10.661,10.603,10.631,221824,0
2017-04-20,10.641,10.737,10.612,10.718,494753,0
2017-04-21,10.727,10.737,10.699,10.727,697390,0
2017-04-24,10.766,10.776,10.718,10.776,358051,0
2017-04-25,10.776,10.853,10.756,10.834,689820,0
2017-04-26,10.834,10.834,10.757,10.805,391493,0
2017-04-27,10.815,10.872,10.795,10.834,713261,0
2017-04-28,10.834,10.853,10.815,10.853,424795,0
2017-05-01,10.872,10.91,10.795,10.825,514821,0
2017-05-02,10.815,10.853,10.795,10.795,347378,0
2017-05-03,10.795,10.834,10.766,10.776,478109,0
2017-05-04,10.776,10.785,10.661,10.727,545431,0
2017-05-05,10.747,10.756,10.708,10.737,313774,0
2017-05-08,10.756,10.756,10.67,10.727,305435,0
2017-05-09,10.727,10.727,10.699,10.699,348277,0
2017-05-10,10.699,10.785,10.699,10.785,358003,0
2017-05-11,10.766,10.776,10.699,10.737,379571,0
2017-05-12,10.756,10.825,10.737,10.825,247954,0
2017-05-15,10.805,10.825,10.776,10.776,275145,0
2017-05-16,10.776,10.795,10.766,10.766,253125,0
2017-05-17,10.737,10.747,10.64,10.679,486843,0
2017-05-18,10.66,10.708,10.65,10.708,299012,0
2017-05-19,10.708,10.756,10.699,10.747,270842,0
2017-05-22,10.737,10.766,10.708,10.727,288063,0
2017-05-23,10.766,10.785,10.737,10.785,291891,0
2017-05-24,10.766,10.815,10.766,10.785,240357,0
2017-05-25,10.805,10.825,10.795,10.815,196026,0
2017-05-26,10.815,10.815,10.766,10.815,173723,0
2017-05-30,10.795,10.834,10.764,10.785,322962,0
2017-05-31,10.815,10.825,10.771,10.805,215325,0
2017-06-01,10.815,10.863,10.766,10.795,295078,0
2017-06-02,10.785,10.834,10.785,10.825,182658,0
2017-06-05,10.834,10.853,10.815,10.853,170445,0
2017-06-06,10.834,10.853,10.815,10.844,170384,0
2017-06-07,10.844,10.853,10.756,10.805,542404,0
2017-06-08,10.785,10.809,10.776,10.785,275258,0
2017-06-09,10.795,10.825,10.756,10.805,224670,0
2017-06-12,10.785,10.805,10.766,10.795,181008,0
2017-06-13,10.785,10.844,10.747,10.747,367152,0
2017-06-14,10.766,10.825,10.756,10.785,314659,0
2017-06-15,10.756,10.776,10.717,10.756,342685,0
2017-06-16,10.766,10.766,10.699,10.747,302599,0
2017-06-19,10.815,10.815,10.747,10.795,337124,0
2017-06-20,10.766,10.766,10.717,10.737,210752,0
2017-06-21,10.717,10.756,10.649,10.649,778127,0
2017-06-22,10.688,10.702,10.649,10.678,525749,0
2017-06-23,10.688,10.688,10.639,10.668,378996,0
2017-06-26,10.698,10.717,10.649,10.649,456626,0
2017-06-27,10.659,10.707,10.639,10.678,356401,0
2017-06-28,10.698,10.776,10.688,10.776,272873,0
2017-06-29,10.766,10.766,10.649,10.688,490251,0
2017-06-30,10.727,10.737,10.678,10.688,296131,0
2017-07-03,10.727,10.825,10.722,10.825,206523,0
2017-07-05,10.815,10.815,10.737,10.747,437075,0
2017-07-06,10.737,10.737,10.683,10.717,302368,0
2017-07-07,10.727,10.756,10.678,10.737,410745,0
2017-07-10,10.747,10.756,10.707,10.737,320215,0
2017-07-11,10.756,10.795,10.756,10.776,524319,0
2017-07-12,10.825,10.854,10.815,10.844,266182,0
2017-07-13,10.825,10.834,10.795,10.825,302077,0
2017-07-14,10.874,10.884,10.854,10.864,318007,0
2017-07-17,10.884,10.894,10.834,10.834,234990,0
2017-07-18,10.854,10.874,10.834,10.834,225294,0
2017-07-19,10.844,10.942,10.844,10.923,413807,0
2017-07-20,10.952,10.962,10.913,10.962,238782,0
2017-07-21,10.952,10.952,10.903,10.942,161672,0
2017-07-24,10.923,10.942,10.923,10.923,192145,0
2017-07-25,10.952,10.992,10.934,10.992,335552,0
2017-07-26,11.011,11.051,10.972,11.041,540157,0
2017-07-27,11.041,11.052,11.021,11.041,288571,0
2017-07-28,11.041,11.109,11.041,11.09,325633,0
2017-07-31,11.129,11.158,11.099,11.129,372783,0
2017-08-01,11.129,11.139,11.001,11.031,740317,0
2017-08-02,11.06,11.07,11.031,11.07,244097,0
2017-08-03,11.09,11.099,11.051,11.09,276107,0
2017-08-04,11.104,11.129,11.08,11.119,428038,0
2017-08-07,11.129,11.129,11.041,11.08,347517,0
2017-08-08,11.031,11.065,10.933,10.952,518915,0
2017-08-09,10.933,10.982,10.913,10.942,386369,0
2017-08-10,10.933,10.933,10.747,10.825,625096,0
2017-08-11,10.834,10.963,10.776,10.894,526482,0
2017-08-14,10.924,10.963,10.864,10.914,317299,0
2017-08-15,10.914,10.934,10.864,10.894,205107,0
2017-08-16,10.894,10.924,10.874,10.884,248748,0
2017-08-17,10.884,10.914,10.834,10.854,398282,0
2017-08-18,10.854,10.904,10.825,10.894,336815,0
2017-08-21,10.864,10.904,10.864,10.864,239473,0
2017-08-22,10.874,10.924,10.874,10.904,232833,0
2017-08-23,10.894,10.934,10.884,10.924,326306,0
2017-08-24,10.914,10.934,10.874,10.884,311115,0
2017-08-25,10.924,10.943,10.894,10.943,636804,0
2017-08-28,10.963,10.983,10.953,10.983,317544,0
2017-08-29,10.963,11.002,10.944,11.002,235240,0
2017-08-30,10.983,11.002,10.963,11.002,299698,0
2017-08-31,11.032,11.032,10.993,10.993,309720,0
2017-09-01,11.022,11.062,10.993,11.062,211576,0
2017-09-05,11.042,11.062,11.002,11.022,265403,0
2017-09-06,11.032,11.072,11.032,11.062,254548,0
2017-09-07,11.062,11.082,11.012,11.022,388945,0
2017-09-08,11.042,11.052,10.914,10.993,577806,0
2017-09-11,11.012,11.062,10.973,11.042,353571,0
2017-09-12,11.032,11.072,11.032,11.052,225436,0
2017-09-13,11.022,11.072,11.012,11.012,264253,0
2017-09-14,11.022,11.082,11.012,11.042,284021,0
2017-09-15,11.102,11.102,11.022,11.032,261347,0
2017-09-18,11.032,11.042,10.993,10.993,505626,0
2017-09-19,11.022,11.037,11.002,11.002,372339,0
2017-09-20,11.032,11.072,11.022,11.072,325888,0
2017-09-21,11.072,11.112,11.059,11.072,183916,0
2017-09-22,11.082,11.122,11.082,11.102,183152,0
2017-09-25,11.122,11.132,11.082,11.082,210660,0
2017-09-26,11.102,11.161,11.102,11.132,345298,0
2017-09-27,11.161,11.201,11.134,11.181,254132,0
2017-09-28,11.171,11.211,11.153,11.161,168109,0
2017-09-29,11.201,11.231,11.191,11.231,244674,0
2017-10-02,11.241,11.261,11.201,11.211,211717,0
2017-10-03,11.241,11.251,11.211,11.241,170101,0
2017-10-04,11.251,11.271,11.211,11.271,203990,0
2017-10-05,11.281,11.311,11.251,11.301,306993,0
2017-10-06,11.301,11.32,11.254,11.261,259426,0
2017-10-09,11.281,11.36,11.261,11.35,270739,0
2017-10-10,11.35,11.4,11.33,11.34,272646,0
2017-10-11,11.36,11.379,11.34,11.36,187198,0
2017-10-12,11.37,11.4,11.36,11.4,176659,0
2017-10-13,11.44,11.44,11.35,11.39,166584,0
2017-10-16,11.41,11.41,11.34,11.37,219101,0
2017-10-17,11.39,11.4,11.33,11.36,235641,0
2017-10-18,11.34,11.35,11.29,11.29,219477,0
2017-10-19,11.3,11.34,11.2808,11.34,165639,0
2017-10-20,11.36,11.42,11.3596,11.4,123669,0
2017-10-23,11.4,11.4,11.34,11.38,192921,0
2017-10-24,11.35,11.4099,11.3301,11.35,224267,0
2017-10-25,11.34,11.35,11.22,11.22,276310,0
2017-10-26,11.25,11.27,11.12,11.13,333583,0
2017-10-27,11.19,11.25,11.1,11.25,896266,0
2017-10-30,11.21,11.23,11.18,11.19,284640,0
2017-10-31,11.22,11.23,11.17,11.18,343267,0
2017-11-01,11.22,11.22,11.19,11.2,287342,0
2017-11-02,11.18,11.22,11.12,11.14,412777,0
2017-11-03,11.17,11.18,11.14,11.14,601124,0
2017-11-06,11.16,11.22,11.1532,11.2,241655,0
2017-11-07,11.22,11.23,11.14,11.14,449625,0
2017-11-08,11.16,11.1684,11.09,11.1,348050,0
2017-11-09,11.08,11.09,11.02,11.06,504188,0
2017-11-10,11.06,11.08,10.96,11.01,621510,0
