Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.7113,7.8105,7.7047,7.8037,454198,0
2005-02-28,7.8374,7.8374,7.745,7.7785,488917,0
2005-03-01,7.7785,7.8644,7.7785,7.8644,636655,0
2005-03-02,7.8515,7.8644,7.8244,7.8515,437365,0
2005-03-03,7.8585,7.8644,7.817,7.8307,439620,0
2005-03-04,7.8515,7.8899,7.8374,7.8759,531755,0
2005-03-07,7.8976,7.8976,7.8515,7.8515,516724,0
2005-03-08,7.8644,7.8644,7.8374,7.8374,406706,0
2005-03-09,7.8374,7.8443,7.7382,7.7579,476143,0
2005-03-10,7.7382,7.8307,7.7047,7.7785,418883,0
2005-03-11,7.7785,7.8307,7.7047,7.7244,396632,0
2005-03-14,7.7382,7.785,7.7113,7.785,335306,0
2005-03-15,7.8037,7.8515,7.7579,7.7785,347780,0
2005-03-16,7.7924,7.7989,7.6117,7.6315,441425,0
2005-03-17,7.5911,7.6315,7.5515,7.6117,448032,0
2005-03-18,7.6059,7.6059,7.5248,7.5515,387772,0
2005-03-21,7.5775,7.5775,7.3922,7.4183,357709,0
2005-03-22,7.4323,7.4517,7.312,7.3189,451043,0
2005-03-23,7.2853,7.2853,7.0325,7.2723,859851,0
2005-03-24,7.2393,7.5248,7.2393,7.3983,420074,0
2005-03-28,7.3253,7.3322,7.2393,7.3189,476895,0
2005-03-29,7.3322,7.4386,7.1393,7.1657,280601,0
2005-03-30,7.1857,7.2524,7.0927,7.2524,292478,0
2005-03-31,7.3059,7.385,7.2588,7.3389,290526,0
2005-04-01,7.4052,7.4791,7.3459,7.4586,354256,0
2005-04-04,7.4857,7.4857,7.3922,7.4586,411357,0
2005-04-05,7.3922,7.4586,7.3922,7.4183,316522,0
2005-04-06,7.4386,7.4857,7.4183,7.4659,221387,0
2005-04-07,7.4857,7.5044,7.4517,7.4918,304200,0
2005-04-08,7.4517,7.5044,7.4517,7.4918,276393,0
2005-04-11,7.4857,7.5181,7.4455,7.4991,256409,0
2005-04-12,7.4517,7.5715,7.4455,7.5515,227554,0
2005-04-13,7.5985,7.6059,7.5181,7.5515,239427,0
2005-04-14,7.564,7.564,7.4517,7.4721,176900,0
2005-04-15,7.4517,7.4991,7.4455,7.4586,218682,0
2005-04-18,7.4323,7.4991,7.365,7.4052,226348,0
2005-04-19,7.4455,7.4659,7.4052,7.4586,284515,0
2005-04-20,7.4586,7.4659,7.4052,7.4323,207567,0
2005-04-21,7.4857,7.4857,7.4254,7.4386,242734,0
2005-04-22,7.4386,7.4721,7.4254,7.4386,151345,0
2005-04-25,7.4323,7.5044,7.4323,7.5044,265124,0
2005-04-26,7.6918,7.8037,7.6388,7.7303,2427605,0
2005-04-27,7.785,7.8515,7.7579,7.8307,1127831,0
2005-04-28,7.8585,7.8585,7.7579,7.7924,607955,0
2005-04-29,7.8374,7.8585,7.7989,7.817,519282,0
2005-05-02,7.8443,7.8696,7.8374,7.8644,786809,0
2005-05-03,7.8899,7.8899,7.8244,7.8515,871276,0
2005-05-04,7.8585,7.904,7.8374,7.8899,804991,0
2005-05-05,7.904,7.904,7.8515,7.8644,743369,0
2005-05-06,7.8696,7.8836,7.8105,7.8515,684158,0
2005-05-09,7.904,7.9719,7.8759,7.9649,875935,0
2005-05-10,7.9906,7.9975,7.9182,7.9392,813559,0
2005-05-11,7.9649,7.9719,7.8759,7.904,560011,0
2005-05-12,7.9182,7.9315,7.8515,7.9108,590820,0
2005-05-13,7.9392,7.9455,7.8696,7.904,559104,0
2005-05-16,7.9392,7.9392,7.8976,7.904,452095,0
2005-05-17,7.904,7.925,7.8759,7.9108,514169,0
2005-05-18,7.8899,7.9533,7.8696,7.9182,686703,0
2005-05-19,7.9455,7.9975,7.925,7.9719,570681,0
2005-05-20,7.9719,7.9719,7.8899,7.9392,434508,0
2005-05-23,7.9719,7.9719,7.8976,7.9455,564216,0
2005-05-24,7.9455,7.9533,7.8585,7.8976,622833,0
2005-05-25,7.8644,7.8759,7.7785,7.8037,673783,0
2005-05-26,7.8244,7.8515,7.7924,7.8443,319533,0
2005-05-27,7.8585,7.904,7.8515,7.904,302094,0
2005-05-31,7.9182,7.9455,7.8644,7.9315,353346,0
2005-06-01,7.9533,8.0494,7.9392,8.0494,535657,0
2005-06-02,8.1251,8.1251,8.0176,8.0494,603892,0
2005-06-03,8.0494,8.077,7.9975,8.0234,459008,0
2005-06-06,8.0838,8.0838,7.9975,8.0234,439919,0
2005-06-07,8.105,8.1251,8.0494,8.077,1036451,0
2005-06-08,8.105,8.1251,8.077,8.1168,521224,0
2005-06-09,8.105,8.1251,8.0494,8.0982,362221,0
2005-06-10,8.077,8.1251,8.0494,8.1168,433459,0
2005-06-13,8.1112,8.1643,8.077,8.1395,534904,0
2005-06-14,8.1507,8.1507,8.0915,8.105,465168,0
2005-06-15,8.1112,8.1325,8.0915,8.1251,359660,0
2005-06-16,8.0438,8.077,8.0039,8.0438,497485,0
2005-06-17,8.0494,8.105,8.0234,8.0494,437061,0
2005-06-20,8.0494,8.0494,7.9841,8.0176,391376,0
2005-06-21,8.0176,8.0176,7.8759,7.9108,576239,0
2005-06-22,7.8644,7.9182,7.8515,7.8696,586007,0
2005-06-23,7.8696,7.9108,7.8515,7.904,401289,0
2005-06-24,7.9108,7.9182,7.8644,7.8759,392276,0
2005-06-27,7.9182,7.978,7.8759,7.9719,728488,0
2005-06-28,8.0108,8.0565,7.978,8.0494,446686,0
2005-06-29,8.0494,8.105,8.0234,8.07,454043,0
2005-06-30,8.1168,8.1168,8.063,8.105,373037,0
2005-07-01,8.1112,8.1564,8.0915,8.1444,402358,0
2005-07-05,8.196,8.196,8.1507,8.1643,410010,0
2005-07-06,8.1904,8.244,8.1643,8.2372,464570,0
2005-07-07,8.2924,8.2924,8.1507,8.2649,370333,0
2005-07-08,8.2294,8.3168,8.2294,8.3168,409109,0
2005-07-11,8.3168,8.3239,8.2779,8.3168,486659,0
2005-07-12,8.3307,8.3369,8.2779,8.3037,465917,0
2005-07-13,8.3098,8.3098,8.2779,8.2847,536415,0
2005-07-14,8.3436,8.3436,8.1251,8.1507,505451,0
2005-07-15,8.1904,8.2975,8.1251,8.2975,402647,0
2005-07-18,8.2975,8.3098,8.1776,8.2779,461717,0
2005-07-19,8.2294,8.2779,8.2215,8.244,451949,0
2005-07-20,8.2717,8.3369,8.2087,8.3168,428193,0
2005-07-21,8.3239,8.3239,8.2154,8.2372,454043,0
2005-07-22,8.2847,8.2924,8.2215,8.2847,303750,0
2005-07-25,8.3307,8.3484,8.258,8.3098,399942,0
2005-07-26,8.3601,8.3677,8.2372,8.2924,577885,0
2005-07-27,8.3168,8.3369,8.2779,8.3239,319833,0
2005-07-28,8.3239,8.3899,8.3168,8.382,382957,0
2005-07-29,8.3899,8.4105,8.3484,8.3601,352298,0
2005-08-01,8.3899,8.4232,8.3677,8.404,390320,0
2005-08-02,8.4894,8.501,8.4168,8.4814,471479,0
2005-08-03,8.5224,8.5628,8.4814,8.5628,504700,0
2005-08-04,8.4949,8.5224,8.3369,8.382,703394,0
2005-08-05,8.3601,8.3601,7.9108,8.0176,1158941,0
2005-08-08,8.0234,8.0234,7.6059,7.6782,1547162,0
2005-08-09,7.7047,7.8696,7.7047,7.8644,770118,0
2005-08-10,7.9719,8.0234,7.7989,7.8307,625241,0
2005-08-11,7.8759,8.0176,7.8307,8.0176,558955,0
2005-08-12,7.9975,8.077,7.9533,8.0494,443979,0
2005-08-15,8.077,8.1564,8.0234,8.1325,489219,0
2005-08-16,8.1444,8.1776,8.1395,8.1643,496287,0
2005-08-17,8.077,8.0838,7.9649,8.0039,519426,0
2005-08-18,7.9719,7.9841,7.8244,7.9392,526183,0
2005-08-19,7.9392,7.958,7.8585,7.8976,304809,0
2005-08-22,7.9182,7.925,7.8515,7.8899,438562,0
2005-08-23,7.8976,7.9315,7.8899,7.904,325844,0
2005-08-24,7.904,7.9533,7.8759,7.904,489219,0
2005-08-25,7.9182,7.9315,7.8644,7.9315,457051,0
2005-08-26,7.9392,7.958,7.8976,7.9182,286470,0
2005-08-29,7.9182,7.9455,7.8443,7.9392,282855,0
2005-08-30,7.9182,7.958,7.8976,7.9455,296236,0
2005-08-31,7.9719,8.0438,7.925,8.0438,331554,0
2005-09-01,8.0494,8.196,8.0234,8.1643,393478,0
2005-09-02,8.258,8.258,8.17,8.2026,279706,0
2005-09-06,8.3098,8.3307,8.2215,8.2975,450292,0
2005-09-07,8.2847,8.3168,8.2649,8.2975,344779,0
2005-09-08,8.2975,8.3239,8.2779,8.2924,393326,0
2005-09-09,8.2975,8.3369,8.2847,8.2975,337113,0
2005-09-12,8.2924,8.3239,8.2649,8.2847,258214,0
2005-09-13,8.2294,8.2779,8.1904,8.244,368982,0
2005-09-14,8.2779,8.2779,8.1168,8.1776,567666,0
2005-09-15,8.1904,8.2215,8.1643,8.2154,386413,0
2005-09-16,8.105,8.1507,8.0039,8.0494,375891,0
2005-09-19,7.9975,8.0234,7.8443,7.978,681296,0
2005-09-20,8.077,8.1643,8.077,8.1564,499434,0
2005-09-21,8.196,8.196,7.9975,8.0438,572635,0
2005-09-22,8.0234,8.105,7.9455,8.105,454043,0
2005-09-23,8.1643,8.1643,8.0234,8.0838,457805,0
2005-09-26,8.036,8.1444,8.036,8.1325,351999,0
2005-09-27,8.2215,8.2215,8.0234,8.0982,456150,0
2005-09-28,8.0982,8.1251,8.036,8.077,426392,0
2005-09-29,8.063,8.1564,8.0494,8.1564,405957,0
2005-09-30,8.258,8.2924,8.1251,8.2779,583751,0
2005-10-03,8.2847,8.3601,8.2779,8.3369,384461,0
2005-10-04,8.3677,8.382,8.2847,8.3098,344027,0
2005-10-05,8.3098,8.3098,8.2154,8.258,413916,0
2005-10-06,8.2087,8.2519,8.105,8.1507,386570,0
2005-10-07,8.077,8.1643,8.0494,8.1251,393929,0
2005-10-10,8.4584,8.4584,8.0494,8.077,349890,0
2005-10-11,8.0915,8.1643,8.077,8.1112,407901,0
2005-10-12,8.077,8.077,7.8037,7.8515,729088,0
2005-10-13,7.8515,7.8759,7.8037,7.8644,533403,0
2005-10-14,7.817,8.063,7.817,8.036,539718,0
2005-10-17,8.0438,8.0915,8.0039,8.077,347035,0
2005-10-18,7.978,8.0039,7.9182,7.9315,330959,0
2005-10-19,7.978,7.978,7.8443,7.9533,327198,0
2005-10-20,7.9108,7.9392,7.8037,7.8374,377844,0
2005-10-21,7.8644,7.904,7.8374,7.8644,315323,0
2005-10-24,7.8105,7.9649,7.8105,7.8899,526795,0
2005-10-25,7.8899,7.9455,7.8515,7.904,394681,0
2005-10-26,7.8759,7.9315,7.8644,7.8696,398583,0
2005-10-27,7.8759,7.904,7.785,7.8105,269780,0
2005-10-28,7.8899,7.978,7.8515,7.9455,302094,0
2005-10-31,7.9975,8.0176,7.9392,7.958,377404,0
2005-11-01,7.9455,7.9533,7.8515,7.9182,322685,0
2005-11-02,7.9182,8.0494,7.8696,8.0494,382810,0
2005-11-03,8.07,8.1251,8.036,8.077,432254,0
2005-11-04,8.077,8.0982,7.978,8.0234,338620,0
2005-11-07,8.0494,8.0838,8.0176,8.07,392728,0
2005-11-08,8.0494,8.0565,7.9975,8.0234,289327,0
2005-11-09,8.1251,8.1251,8.0234,8.0296,327949,0
2005-11-10,8.0108,8.0982,8.0039,8.0565,357560,0
2005-11-11,8.07,8.105,8.036,8.077,216578,0
2005-11-14,8.105,8.1168,8.036,8.0565,261064,0
2005-11-15,8.0234,8.0915,8.0108,8.07,297287,0
2005-11-16,8.0234,8.0494,7.8759,7.904,349292,0
2005-11-17,7.8759,7.9719,7.8759,7.958,409109,0
2005-11-18,7.9841,7.9841,7.904,7.9649,345536,0
2005-11-21,7.958,7.9975,7.9455,7.9719,337872,0
2005-11-22,8.0915,8.0915,7.9649,8.077,381605,0
2005-11-23,8.063,8.0982,8.0296,8.036,299693,0
2005-11-25,8.0234,8.0915,7.9975,8.0838,122040,0
2005-11-28,8.105,8.1251,8.0234,8.063,343880,0
2005-11-29,8.0982,8.0982,8.0296,8.0982,311417,0
2005-11-30,8.0982,8.1168,8.0176,8.077,265420,0
2005-12-01,8.077,8.1776,8.0565,8.1395,426095,0
2005-12-02,8.17,8.244,8.1444,8.2215,278356,0
2005-12-05,8.2519,8.258,8.2215,8.2215,310962,0
2005-12-06,8.2779,8.3168,8.2519,8.2975,352746,0
2005-12-07,8.3239,8.3239,8.2215,8.2519,309912,0
2005-12-08,8.3168,8.382,8.2779,8.3369,362221,0
2005-12-09,8.3677,8.3759,8.3168,8.3239,234616,0
2005-12-12,8.2975,8.382,8.2924,8.3307,300294,0
2005-12-13,8.382,8.3899,8.2717,8.3484,356951,0
2005-12-14,8.2975,8.4452,8.2975,8.3978,498688,0
2005-12-15,8.4949,8.4949,8.2924,8.3369,462767,0
2005-12-16,8.3759,8.3899,8.244,8.3601,317580,0
2005-12-19,8.4232,8.43,8.3537,8.3601,283467,0
2005-12-20,8.3759,8.43,8.3537,8.3537,292182,0
2005-12-21,8.3601,8.4752,8.3601,8.4105,335306,0
2005-12-22,8.5162,8.5367,8.4584,8.501,348992,0
2005-12-23,8.5367,8.6362,8.5082,8.6098,348239,0
2005-12-27,8.6831,8.7027,8.5847,8.5847,369129,0
2005-12-28,8.5847,8.6425,8.501,8.5704,250851,0
2005-12-29,8.6216,8.6216,8.5285,8.5565,207567,0
2005-12-30,8.628,8.6362,8.5565,8.6362,269479,0
2006-01-03,8.6098,8.7955,8.5847,8.7884,479598,0
2006-01-04,8.9029,9.0037,8.8095,8.9235,589613,0
2006-01-05,8.9029,9.0037,8.8958,8.9707,561513,0
2006-01-06,9.0103,9.1027,8.9554,9.0778,583007,0
2006-01-09,9.1083,9.2762,9.0778,9.2762,571725,0
2006-01-10,9.2276,9.2352,9.1218,9.1939,638759,0
2006-01-11,9.1939,9.1939,8.9309,8.9877,524232,0
2006-01-12,8.9309,8.9622,8.69,8.9622,549639,0
2006-01-13,8.8308,8.9029,8.7782,8.8503,316522,0
2006-01-17,8.8503,9.0778,8.8226,9.0037,537014,0
2006-01-18,8.9085,9.0161,8.8566,8.9877,362367,0
2006-01-19,8.9085,9.0103,8.9029,8.9811,354100,0
2006-01-20,9.0341,9.0341,8.8671,8.9151,319235,0
2006-01-23,8.8347,8.9478,8.8226,8.9029,414369,0
2006-01-24,8.9029,9.0103,8.8958,8.9755,304355,0
2006-01-25,9.0275,9.1083,8.9952,9.0161,407901,0
2006-01-26,9.0341,9.0559,8.9235,8.9707,355005,0
2006-01-27,9.0161,9.0778,8.9755,9.0161,279106,0
2006-01-30,9.0884,9.1283,9.0103,9.1027,338016,0
2006-01-31,9.0161,9.1218,9.0161,9.1027,337420,0
2006-02-01,9.1283,9.2703,9.0959,9.1805,426844,0
2006-02-02,9.1873,9.2636,9.1574,9.2636,411663,0
2006-02-03,9.2636,9.2636,9.2014,9.2556,430453,0
2006-02-06,9.2556,9.2556,9.0884,9.114,318630,0
2006-02-07,9.1283,9.1283,8.9029,8.9422,466524,0
2006-02-08,8.9085,8.9554,8.8347,8.9478,392728,0
2006-02-09,9.0037,9.0341,8.9151,8.9554,308564,0
2006-02-10,9.0103,9.0559,8.9622,9.0559,248887,0
2006-02-13,9.0959,9.1218,8.9622,8.9755,312469,0
2006-02-14,9.0103,9.0103,8.8958,8.9952,414820,0
2006-02-15,9.0778,9.2091,8.9622,9.1283,303152,0
2006-02-16,9.0635,9.1632,9.0275,9.1353,285714,0
2006-02-17,9.215,9.2207,9.0417,9.1353,315924,0
2006-02-21,9.1738,9.1939,9.0884,9.1353,307054,0
2006-02-22,9.1632,9.2636,9.143,9.2556,415874,0
2006-02-23,9.2636,9.2762,9.1681,9.2762,497637,0
2006-02-24,9.283,9.283,9.2091,9.2352,320279,0
2006-02-27,9.2966,9.4106,9.2014,9.2899,351545,0
2006-02-28,9.4244,9.4244,9.2899,9.3191,512059,0
2006-03-01,9.4027,9.4613,9.3673,9.4353,488315,0
2006-03-02,9.4862,9.4862,9.3733,9.4353,453294,0
2006-03-03,9.4425,9.548,9.3733,9.5,436608,0
2006-03-06,9.534,9.594,9.4494,9.594,611713,0
2006-03-07,9.616,9.616,9.2014,9.2762,582703,0
2006-03-08,9.2207,9.2762,9.0778,9.215,525587,0
2006-03-09,9.3478,9.3478,9.2352,9.3152,402647,0
2006-03-10,9.3673,9.4693,9.3035,9.3673,361762,0
2006-03-13,9.4931,9.534,9.3321,9.3389,424586,0
2006-03-14,9.3035,9.4931,9.3035,9.4862,379045,0
2006-03-15,9.52,9.622,9.4931,9.541,386865,0
2006-03-16,9.594,9.649,9.548,9.649,515068,0
2006-03-17,9.64,9.649,9.548,9.575,446379,0
2006-03-20,9.707,9.72,9.579,9.654,645376,0
2006-03-21,9.763,9.763,9.628,9.64,587662,0
2006-03-22,9.628,9.687,9.594,9.654,461858,0
2006-03-23,9.707,9.727,9.622,9.662,440367,0
2006-03-24,9.649,9.727,9.608,9.681,364171,0
2006-03-27,9.788,9.788,9.649,9.662,525139,0
2006-03-28,9.681,9.754,9.654,9.667,463062,0
2006-03-29,9.775,9.846,9.707,9.727,468177,0
2006-03-30,9.801,9.807,9.7,9.707,436021,0
2006-03-31,9.7,9.741,9.654,9.727,325543,0
2006-04-03,9.775,9.801,9.727,9.782,374843,0
2006-04-04,9.741,9.867,9.741,9.814,486511,0
2006-04-05,9.807,10.07,9.807,10.035,557904,0
2006-04-06,10.166,10.166,10.013,10.07,606606,0
2006-04-07,10.075,10.092,9.923,9.969,557753,0
2006-04-10,10.07,10.07,9.939,10.013,535208,0
2006-04-11,10.013,10.043,9.888,9.888,728194,0
2006-04-12,9.945,9.945,9.85,9.933,485157,0
2006-04-13,9.939,9.945,9.548,9.594,579248,0
2006-04-17,9.6,9.667,9.0635,9.1805,1542042,0
2006-04-18,9.0216,9.3478,8.9478,9.2899,1010896,0
2006-04-19,9.2411,9.4802,9.2276,9.3948,571725,0
2006-04-20,9.3152,9.575,9.3152,9.548,463062,0
2006-04-21,9.628,9.681,9.57,9.662,325844,0
2006-04-24,9.712,9.712,9.516,9.534,364321,0
2006-04-25,9.575,9.575,9.3625,9.4165,311265,0
2006-04-26,9.3802,9.4613,9.3673,9.4244,293827,0
2006-04-27,9.3389,9.548,9.3389,9.52,286313,0
2006-04-28,9.594,9.616,9.52,9.579,236415,0
2006-05-01,9.548,9.616,9.4862,9.556,400092,0
2006-05-02,9.628,9.687,9.548,9.628,441425,0
2006-05-03,9.681,9.681,9.548,9.575,335763,0
2006-05-04,9.575,9.628,9.575,9.6,292330,0
2006-05-05,9.608,9.801,9.608,9.72,302548,0
2006-05-08,9.707,9.775,9.654,9.754,287067,0
2006-05-09,9.754,9.833,9.754,9.82,345082,0
2006-05-10,9.827,10.035,9.77,10.035,554149,0
2006-05-11,10.07,10.07,9.77,9.833,439172,0
2006-05-12,9.858,9.858,9.6,9.662,345683,0
2006-05-15,9.687,9.727,9.594,9.681,319980,0
2006-05-16,9.763,9.793,9.707,9.749,290526,0
2006-05-17,9.712,9.712,9.3673,9.4353,489370,0
2006-05-18,9.4534,9.527,9.4293,9.4425,291429,0
2006-05-19,9.4425,9.4802,9.143,9.3152,463215,0
2006-05-22,9.2276,9.2636,8.8418,9.0825,730447,0
2006-05-23,9.0884,9.1738,9.0216,9.0559,464261,0
2006-05-24,9.1083,9.1083,8.815,8.8744,564515,0
2006-05-25,8.8744,9.0778,8.8744,9.0691,450587,0
2006-05-26,9.114,9.3152,9.0959,9.2762,383104,0
2006-05-30,9.2556,9.3389,9.2276,9.2488,346435,0
2006-05-31,9.283,9.3556,9.2556,9.3191,332305,0
2006-06-01,9.3252,9.534,9.3252,9.4862,510111,0
2006-06-02,9.594,9.674,9.594,9.649,477045,0
2006-06-05,9.7,9.7,9.4802,9.4802,536261,0
2006-06-06,9.527,9.527,9.1681,9.2411,509505,0
2006-06-07,9.2966,9.2966,9.143,9.1805,433608,0
2006-06-08,9.114,9.215,9.0884,9.1681,496287,0
2006-06-09,9.2899,9.4353,9.2411,9.3556,335462,0
2006-06-12,9.4862,9.5,9.1632,9.1632,300593,0
2006-06-13,9.114,9.143,8.8615,8.9478,525438,0
2006-06-14,8.9622,9.0037,8.8958,8.9309,353201,0
2006-06-15,9.0635,9.3035,9.0161,9.3035,354696,0
2006-06-16,9.3556,9.3673,9.1681,9.2488,231007,0
2006-06-19,9.3252,9.3252,9.1283,9.1283,288569,0
2006-06-20,9.1681,9.2276,9.114,9.1873,256108,0
2006-06-21,9.1805,9.2207,9.114,9.2091,281201,0
2006-06-22,9.1805,9.1873,9.0778,9.0825,313218,0
2006-06-23,9.0825,9.1873,9.0275,9.1738,313366,0
2006-06-26,9.1681,9.1939,9.0959,9.1283,300294,0
2006-06-27,9.1873,9.2091,9.0959,9.114,317580,0
2006-06-28,9.2352,9.2352,9.143,9.1738,268730,0
2006-06-29,9.1873,9.4353,9.1738,9.4353,310815,0
2006-06-30,9.4353,9.4862,9.3948,9.4693,483359,0
2006-07-03,9.4753,9.608,9.4753,9.6,178258,0
2006-07-05,9.674,9.727,9.594,9.662,384011,0
2006-07-06,9.793,9.793,9.687,9.763,414369,0
2006-07-07,9.687,9.782,9.674,9.707,322835,0
2006-07-10,9.727,9.763,9.681,9.749,349741,0
2006-07-11,9.85,9.85,9.754,9.788,393630,0
2006-07-12,9.793,9.827,9.754,9.754,304952,0
2006-07-13,9.801,9.801,9.674,9.754,331554,0
2006-07-14,9.707,9.749,9.52,9.52,327497,0
2006-07-17,9.4494,9.548,9.4165,9.4802,341167,0
2006-07-18,9.52,9.649,9.4931,9.632,254608,0
2006-07-19,9.7,9.888,9.693,9.858,299240,0
2006-07-20,9.846,9.85,9.749,9.754,382059,0
2006-07-21,9.807,9.807,9.674,9.687,338917,0
2006-07-24,9.727,9.82,9.707,9.77,305551,0
2006-07-25,9.839,10.013,9.82,9.969,392276,0
2006-07-26,9.99,10.07,9.917,10.063,508756,0
2006-07-27,10.07,10.099,9.888,9.888,776434,0
2006-07-28,9.939,10.035,9.933,10.027,324041,0
2006-07-31,10.043,10.07,9.969,10.02,339970,0
2006-08-01,10.02,10.02,9.888,9.982,427891,0
2006-08-02,9.982,10.153,9.969,10.146,475696,0
2006-08-03,10.146,10.16,10.02,10.118,336665,0
2006-08-04,10.172,10.27,10.166,10.204,295631,0
2006-08-07,10.228,10.228,10.118,10.166,329150,0
2006-08-08,10.172,10.172,9.888,10.092,369884,0
2006-08-09,10.172,10.172,10.092,10.113,324345,0
2006-08-10,10.146,10.146,10.048,10.07,380706,0
2006-08-11,10.137,10.16,9.939,10.035,390175,0
2006-08-14,10.16,10.16,10.075,10.146,305551,0
2006-08-15,10.172,10.277,10.172,10.228,359365,0
2006-08-16,10.307,10.357,10.246,10.357,425188,0
2006-08-17,10.325,10.383,10.307,10.363,333362,0
2006-08-18,10.445,10.445,10.318,10.396,325996,0
2006-08-21,10.401,10.452,10.334,10.423,494175,0
2006-08-22,10.41,10.538,10.357,10.538,630197,0
2006-08-23,10.599,10.599,10.401,10.452,618319,0
2006-08-24,10.474,10.474,10.334,10.429,523337,0
2006-08-25,10.437,10.46,10.262,10.277,576239,0
2006-08-28,10.307,10.445,10.307,10.429,565570,0
2006-08-29,10.496,10.543,10.415,10.46,415419,0
2006-08-30,10.538,10.612,10.496,10.549,783046,0
2006-08-31,10.591,10.706,10.562,10.697,502445,0
2006-09-01,10.781,10.787,10.719,10.744,580748,0
2006-09-05,10.737,10.911,10.697,10.865,516724,0
2006-09-06,10.878,10.878,10.599,10.62,617121,0
2006-09-07,10.57,10.599,10.401,10.437,635012,0
2006-09-08,10.51,10.711,10.46,10.711,427142,0
2006-09-11,10.711,10.799,10.562,10.766,462015,0
2006-09-12,10.852,11.126,10.837,10.952,680995,0
2006-09-13,11.013,11.14,10.952,11.104,743820,0
2006-09-14,11.104,11.14,11.042,11.085,585105,0
2006-09-15,11.085,11.34,11.085,11.208,692723,0
2006-09-18,11.134,11.244,11.085,11.085,638460,0
2006-09-19,11.147,11.208,11.077,11.152,737811,0
2006-09-20,11.165,11.18,10.972,11.07,838807,0
2006-09-21,11.013,11.118,10.832,10.919,818969,0
2006-09-22,10.832,10.911,10.751,10.805,563909,0
2006-09-25,10.732,11.042,10.732,10.884,596985,0
2006-09-26,10.904,10.965,10.86,10.86,537913,0
2006-09-27,10.865,10.958,10.865,10.932,455403,0
2006-09-28,10.958,11.042,10.938,11.032,337719,0
2006-09-29,11.231,11.231,11.05,11.126,457209,0
2006-10-02,11.18,11.355,11.152,11.286,581040,0
2006-10-03,11.32,11.452,11.278,11.375,800182,0
2006-10-04,11.439,11.504,11.395,11.504,698131,0
2006-10-05,11.51,11.693,11.417,11.652,816258,0
2006-10-06,11.617,11.717,11.617,11.686,524086,0
2006-10-09,11.702,11.931,11.702,11.762,661165,0
2006-10-10,11.77,11.834,11.758,11.811,571580,0
2006-10-11,11.798,11.855,11.777,11.803,446532,0
2006-10-12,11.811,11.855,11.439,11.591,764556,0
2006-10-13,11.591,11.662,11.587,11.617,478395,0
2006-10-16,11.709,11.803,11.652,11.792,317428,0
2006-10-17,11.758,11.917,11.758,11.855,394530,0
2006-10-18,11.855,11.95,11.829,11.829,383104,0
2006-10-19,11.762,11.885,11.74,11.744,447132,0
2006-10-20,11.717,11.824,11.657,11.798,407901,0
2006-10-23,11.798,11.824,11.693,11.702,352746,0
2006-10-24,11.724,11.824,11.709,11.74,459303,0
2006-10-25,11.846,11.944,11.811,11.855,488315,0
2006-10-26,11.954,12.163,11.917,12.091,460210,0
2006-10-27,12.103,12.11,11.977,11.977,401740,0
2006-10-30,11.983,12.038,11.977,12.009,372292,0
2006-10-31,12.043,12.189,12.002,12.136,391678,0
2006-11-01,12.156,12.316,12.136,12.175,552492,0
2006-11-02,12.222,12.245,11.917,11.97,629894,0
2006-11-03,11.97,12.015,11.07,11.304,1609232,0
2006-11-06,11.32,11.724,11.32,11.632,575040,0
2006-11-07,11.77,11.77,11.458,11.547,582855,0
2006-11-08,11.452,11.504,11.18,11.286,797330,0
2006-11-09,11.231,11.258,11.118,11.14,769067,0
2006-11-10,11.104,11.426,11.104,11.417,440214,0
2006-11-13,11.439,11.504,11.409,11.466,362962,0
2006-11-14,11.403,11.662,11.403,11.617,427597,0
2006-11-15,11.668,11.74,11.632,11.709,473141,0
2006-11-16,11.709,11.944,11.709,11.758,454951,0
2006-11-17,11.798,11.798,11.662,11.686,367028,0
2006-11-20,11.662,11.989,11.662,11.77,460513,0
2006-11-21,11.732,11.903,11.732,11.84,393782,0
2006-11-22,11.84,12.103,11.84,11.924,651239,0
2006-11-24,12.009,12.07,11.91,11.996,168483,0
2006-11-27,11.989,12.103,11.924,11.996,530246,0
2006-11-28,11.944,12.083,11.931,12.063,406706,0
2006-11-29,12.103,12.268,12.103,12.245,404149,0
2006-11-30,12.295,12.529,12.295,12.462,455853,0
2006-12-01,12.521,12.624,12.49,12.586,559104,0
2006-12-04,12.616,12.795,12.556,12.726,419480,0
2006-12-05,12.814,12.934,12.764,12.795,455552,0
2006-12-06,12.902,12.902,12.616,12.708,427142,0
2006-12-07,12.79,12.79,12.661,12.661,364470,0
2006-12-08,12.673,12.769,12.556,12.572,343583,0
2006-12-11,12.567,12.802,12.556,12.764,366575,0
2006-12-12,12.896,12.974,12.828,12.948,458554,0
2006-12-13,13.129,13.143,13.008,13.06,538513,0
2006-12-14,13.129,13.22,13.067,13.149,701737,0
2006-12-15,13.254,13.436,13.194,13.247,454351,0
2006-12-18,13.275,13.284,13.22,13.247,436915,0
2006-12-19,13.386,13.386,13.113,13.267,444723,0
2006-12-20,13.301,13.525,13.232,13.478,522433,0
2006-12-21,13.478,13.533,13.423,13.465,443230,0
2006-12-22,13.478,13.506,13.2,13.408,378747,0
2006-12-26,13.367,13.673,13.367,13.613,410459,0
2006-12-27,13.598,13.964,13.598,13.913,368231,0
2006-12-28,13.994,14.095,13.897,14.026,368377,0
2006-12-29,14.378,14.399,14.231,14.271,481708,0
2007-01-03,14.231,14.252,13.652,13.786,1045617,0
2007-01-04,13.775,13.786,13.042,13.101,1013003,0
2007-01-05,13.042,13.042,12.33,12.656,2086883,0
2007-01-08,12.756,13.24,12.673,13.213,780647,0
2007-01-09,13.316,13.345,12.666,13.08,740064,0
2007-01-10,13.121,13.129,12.63,12.862,593231,0
2007-01-11,12.848,13.101,12.848,13.034,661003,0
2007-01-12,13.162,13.301,13.08,13.213,446076,0
2007-01-16,13.301,13.416,13.094,13.2,591417,0
2007-01-17,13.194,13.448,13.194,13.429,503346,0
2007-01-18,13.478,13.478,13.213,13.29,486659,0
2007-01-19,13.436,13.436,13.207,13.294,413470,0
2007-01-22,13.232,13.338,13.194,13.254,411357,0
2007-01-23,13.232,13.473,13.232,13.429,480049,0
2007-01-24,13.423,13.581,13.386,13.517,701737,0
2007-01-25,13.517,13.751,13.517,13.652,534611,0
2007-01-26,13.709,13.921,13.681,13.846,538816,0
2007-01-29,13.846,13.921,13.731,13.834,420074,0
2007-01-30,13.834,13.878,13.703,13.797,437812,0
2007-01-31,13.703,14.095,13.681,13.95,455853,0
2007-02-01,14.014,14.196,13.95,13.986,397688,0
2007-02-02,14.002,14.09,13.841,13.841,414521,0
2007-02-05,13.979,14.02,13.791,13.986,381605,0
2007-02-06,13.673,14.196,13.673,14.014,671681,0
2007-02-07,14.133,14.174,13.964,14.026,523788,0
2007-02-08,14.058,14.11,13.759,13.759,444131,0
2007-02-09,13.813,13.971,13.213,13.423,748178,0
2007-02-12,13.506,13.533,12.416,12.714,1905668,0
2007-02-13,12.58,13.129,12.572,13.014,1062408,0
2007-02-14,13.018,13.232,12.916,13.149,613351,0
2007-02-15,13.08,13.275,12.989,13.143,485157,0
2007-02-16,13.149,13.168,12.806,12.916,523487,0
2007-02-20,12.862,13.24,12.814,13.186,707447,0
2007-02-21,13.042,13.168,12.989,13.129,711054,0
2007-02-22,13.129,13.386,13.014,13.267,738863,0
2007-02-23,13.301,13.448,13.232,13.267,508452,0
2007-02-26,13.345,13.408,13.042,13.042,500657,0
2007-02-27,13.014,13.014,9.4293,11.917,2896682,0
2007-02-28,12.149,12.514,12.009,12.462,1059295,0
2007-03-01,12.149,12.335,11.326,12.201,1215250,0
2007-03-02,12.063,12.201,11.977,12.063,573688,0
2007-03-05,11.855,11.855,11.201,11.231,2167884,0
2007-03-06,11.278,11.878,11.217,11.786,976781,0
2007-03-07,11.709,11.896,11.693,11.792,482004,0
2007-03-08,11.751,12.143,11.751,12.077,515516,0
2007-03-09,12.117,12.383,12.091,12.215,403100,0
2007-03-12,12.236,12.426,12.215,12.421,506498,0
2007-03-13,12.469,12.469,11.717,11.924,674830,0
2007-03-14,11.885,12.03,11.709,11.996,818969,0
2007-03-15,12.077,12.149,11.917,12.11,456901,0
2007-03-16,12.117,12.189,11.944,12.049,398137,0
2007-03-19,12.038,12.215,12.015,12.03,391978,0
2007-03-20,11.977,12.245,11.962,12.236,361164,0
2007-03-21,12.262,12.609,12.236,12.521,500937,0
2007-03-22,12.726,12.726,12.442,12.68,910502,0
2007-03-23,12.695,12.714,12.609,12.68,557604,0
2007-03-26,12.63,12.666,12.442,12.521,402797,0
2007-03-27,12.375,12.421,12.25,12.323,365827,0
2007-03-28,12.183,12.276,12.091,12.201,274444,0
2007-03-29,12.175,12.426,12.175,12.375,313668,0
2007-03-30,12.323,12.549,12.245,12.521,296687,0
2007-04-02,12.549,12.726,12.501,12.666,355307,0
2007-04-03,12.814,12.928,12.726,12.848,326744,0
2007-04-04,12.902,12.981,12.814,12.902,305851,0
2007-04-05,13.014,13.207,12.928,13.101,421581,0
2007-04-09,13.213,13.294,13.107,13.294,429402,0
2007-04-10,13.301,13.367,13.186,13.275,419035,0
2007-04-11,13.301,13.448,13.162,13.186,359660,0
2007-04-12,13.101,13.301,13.08,13.247,329449,0
2007-04-13,13.301,13.301,13.055,13.22,469979,0
2007-04-16,13.168,13.386,13.074,13.121,506653,0
2007-04-17,13.213,13.533,13.162,13.301,528896,0
2007-04-18,13.301,13.423,13.194,13.367,521387,0
2007-04-19,13.154,13.247,13.121,13.2,389115,0
2007-04-20,13.2,13.423,13.179,13.213,550684,0
2007-04-23,13.22,13.301,13.137,13.24,415419,0
2007-04-24,13.179,13.275,13.154,13.213,468927,0
2007-04-25,13.174,13.386,13.174,13.275,493126,0
2007-04-26,13.352,13.352,13.107,13.107,348239,0
2007-04-27,13.107,13.174,13.101,13.137,220491,0
2007-04-30,13.22,13.22,12.888,12.902,344180,0
2007-05-01,12.88,13.014,12.748,12.835,385509,0
2007-05-02,12.835,13.074,12.835,13.014,326595,0
2007-05-03,12.996,13.086,12.928,12.989,283310,0
2007-05-04,13.014,13.143,13.014,13.055,236110,0
2007-05-07,13.074,13.174,12.928,12.928,293077,0
2007-05-08,12.909,12.934,12.802,12.828,447433,0
2007-05-09,12.814,13.094,12.802,13.094,441729,0
2007-05-10,13.2,13.207,13.08,13.08,427597,0
2007-05-11,13.101,13.24,13.101,13.143,248143,0
2007-05-14,13.143,13.22,12.873,12.953,452544,0
2007-05-15,12.989,13.2,12.953,13.074,387914,0
2007-05-16,13.121,13.154,12.821,13.129,419035,0
2007-05-17,13.06,13.06,12.802,12.888,494477,0
2007-05-18,12.739,12.862,12.636,12.673,637715,0
2007-05-21,12.529,12.58,12.183,12.268,1156375,0
2007-05-22,12.23,12.335,12.143,12.262,788461,0
2007-05-23,12.41,12.434,12.195,12.195,589465,0
2007-05-24,12.183,12.25,11.885,12.009,651085,0
2007-05-25,12.077,12.163,12.015,12.063,422192,0
2007-05-29,12.117,12.501,12.07,12.33,411216,0
2007-05-30,12.308,12.595,12.25,12.549,334773,0
2007-05-31,12.688,12.701,12.536,12.636,330959,0
2007-06-01,12.721,12.902,12.701,12.821,388661,0
2007-06-04,12.866,13.067,12.866,13.034,302548,0
2007-06-05,13.034,13.067,12.902,12.902,277600,0
2007-06-06,12.866,12.928,12.814,12.866,323891,0
2007-06-07,12.814,12.862,12.215,12.29,534408,0
2007-06-08,12.195,12.383,12.189,12.375,280303,0
2007-06-11,12.375,12.375,12.136,12.262,385069,0
2007-06-12,12.183,12.189,11.97,11.97,384011,0
2007-06-13,11.885,12.183,11.885,12.149,420983,0
2007-06-14,12.11,12.195,12.049,12.11,310360,0
2007-06-15,12.136,12.245,12.123,12.149,309464,0
2007-06-18,12.195,12.201,11.931,11.931,426095,0
2007-06-19,11.903,11.931,11.803,11.924,502300,0
2007-06-20,11.846,11.931,11.479,11.514,1058847,0
2007-06-21,11.533,11.572,11.299,11.479,862554,0
2007-06-22,11.351,11.452,11.258,11.304,627341,0
2007-06-25,11.271,11.278,10.845,10.938,1633132,0
2007-06-26,10.873,11.07,10.873,10.972,1176377,0
2007-06-27,10.277,11.231,10.16,11.191,1254980,0
2007-06-28,11.159,11.369,11.032,11.185,519579,0
2007-06-29,11.18,11.351,11.18,11.196,476290,0
2007-07-02,11.098,11.499,11.098,11.417,410459,0
2007-07-03,11.51,11.617,11.458,11.572,302396,0
2007-07-05,11.51,11.798,11.494,11.668,354696,0
2007-07-06,11.732,11.77,11.632,11.646,306010,0
2007-07-09,11.646,11.792,11.646,11.652,332157,0
2007-07-10,11.625,11.625,11.395,11.426,416472,0
2007-07-11,11.472,11.479,11.312,11.34,399039,0
2007-07-12,11.499,11.504,11.32,11.355,440968,0
2007-07-13,11.389,11.504,11.34,11.426,333819,0
2007-07-16,11.51,11.572,11.34,11.343,390175,0
2007-07-17,11.403,11.452,11.312,11.369,478395,0
2007-07-18,11.351,11.351,11.191,11.299,404299,0
2007-07-19,11.32,11.389,11.217,11.278,399642,0
2007-07-20,11.426,11.564,11.258,11.426,888406,0
2007-07-23,11.527,11.572,11.293,11.299,618177,0
2007-07-24,11.278,11.355,10.994,10.994,566168,0
2007-07-25,11.042,11.126,10.534,10.706,935598,0
2007-07-26,10.528,10.543,10.055,10.342,1251976,0
2007-07-27,10.055,10.437,10.055,10.118,716314,0
2007-07-30,10.124,10.209,9.895,10.195,716314,0
2007-07-31,10.334,10.452,10.209,10.262,600288,0
2007-08-01,10.262,10.325,10.086,10.223,727738,0
2007-08-02,10.35,10.51,10.292,10.46,413019,0
2007-08-03,10.41,10.549,10.027,10.092,384461,0
2007-08-06,10.07,10.07,9.579,9.945,1172618,0
2007-08-07,9.775,10.092,9.674,10.048,711807,0
2007-08-08,9.895,10.465,9.895,10.24,600133,0
2007-08-09,10.118,10.392,9.833,10.204,448639,0
2007-08-10,10.013,10.055,9.788,10.055,694068,0
2007-08-13,10.118,10.179,9.867,9.867,391678,0
2007-08-14,9.867,9.911,9.2966,9.4165,873525,0
2007-08-15,10.166,10.166,8.6774,9.3673,1120916,0
2007-08-16,8.9085,9.4293,8.5775,9.3094,1870601,0
2007-08-17,9.712,9.895,9.3625,9.628,862709,0
2007-08-20,9.833,9.846,9.687,9.807,601488,0
2007-08-21,9.85,10.257,9.827,10.246,712553,0
2007-08-22,10.556,10.556,10.313,10.41,656046,0
2007-08-23,10.697,10.697,10.465,10.584,512507,0
2007-08-24,10.635,10.697,10.538,10.635,417077,0
2007-08-27,10.787,10.82,10.599,10.751,460961,0
2007-08-28,10.825,10.825,10.35,10.383,451495,0
2007-08-29,10.584,10.649,10.325,10.504,457650,0
2007-08-30,10.496,10.578,10.377,10.578,299092,0
2007-08-31,10.732,10.938,10.612,10.938,329449,0
2007-09-04,10.994,11.191,10.82,11.147,351999,0
2007-09-05,11.104,11.104,10.825,10.945,425488,0
2007-09-06,11.085,11.092,10.845,10.896,364470,0
2007-09-07,10.865,10.89,10.732,10.781,316069,0
2007-09-10,10.845,10.852,10.41,10.521,394377,0
2007-09-11,10.556,10.787,10.528,10.711,265274,0
2007-09-12,10.825,10.896,10.697,10.793,385661,0
2007-09-13,10.919,11.013,10.805,10.981,250694,0
2007-09-14,10.958,11.085,10.82,11.032,350342,0
2007-09-17,10.732,11.02,10.732,10.845,390362,0
2007-09-18,10.952,11.134,10.852,11.077,401897,0
2007-09-19,11.147,11.278,10.972,11.005,605546,0
2007-09-20,11.159,11.299,10.89,10.932,296540,0
2007-09-21,11.042,11.201,10.945,11.147,422192,0
2007-09-24,11.244,11.504,11.231,11.417,500038,0
2007-09-25,11.466,11.466,11.258,11.355,386514,0
2007-09-26,11.458,11.494,11.326,11.446,378449,0
2007-09-27,11.611,11.625,11.446,11.547,390541,0
2007-09-28,11.632,11.638,11.479,11.504,313366,0
2007-10-01,11.504,11.77,11.504,11.675,555194,0
2007-10-02,11.652,11.786,11.632,11.717,421285,0
2007-10-03,11.675,11.855,11.657,11.77,394377,0
2007-10-04,11.903,11.924,11.77,11.892,359512,0
2007-10-05,11.931,11.977,11.871,11.95,360259,0
2007-10-08,12.049,12.049,11.846,11.855,264976,0
2007-10-09,11.962,11.996,11.855,11.924,319081,0
2007-10-10,11.944,12.022,11.792,11.954,261818,0
2007-10-11,12.049,12.056,11.834,11.834,442548,0
2007-10-12,11.885,11.983,11.834,11.863,292330,0
2007-10-15,11.885,11.962,11.693,11.702,277905,0
2007-10-16,11.702,11.702,11.439,11.439,319533,0
2007-10-17,11.798,11.816,11.375,11.485,398583,0
2007-10-18,11.434,11.547,11.333,11.343,466225,0
2007-10-19,11.434,11.434,10.89,10.89,449844,0
2007-10-22,10.751,11.042,10.732,10.86,438718,0
2007-10-23,10.89,11.152,10.878,11.14,365075,0
2007-10-24,11.201,11.201,10.837,11.02,358613,0
2007-10-25,11.126,11.191,10.896,11.02,309619,0
2007-10-26,11.118,11.299,11.085,11.172,326802,0
2007-10-29,11.077,11.244,11.062,11.098,276545,0
2007-10-30,11.07,11.312,11.062,11.271,260766,0
2007-10-31,11.382,11.521,11.333,11.395,295032,0
2007-11-01,11.389,11.434,11.201,11.271,417373,0
2007-11-02,11.351,11.355,11.062,11.104,334116,0
2007-11-05,10.896,11.062,10.812,10.86,299371,0
2007-11-06,10.82,10.965,10.66,10.787,363048,0
2007-11-07,10.578,10.737,10.342,10.342,426694,0
2007-11-08,10.277,10.488,10.186,10.318,462927,0
2007-11-09,10.113,10.429,10.113,10.298,416705,0
2007-11-12,10.223,10.41,10.195,10.195,272043,0
2007-11-13,10.209,10.538,10.209,10.48,325346,0
2007-11-14,10.543,10.57,10.313,10.313,239026,0
2007-11-15,10.423,10.423,10.099,10.209,374784,0
2007-11-16,10.186,10.186,9.57,9.754,750587,0
2007-11-19,9.727,9.727,9.2091,9.2352,1031441,0
2007-11-20,9.2091,9.3733,8.6774,8.8744,1181791,0
2007-11-21,8.7288,8.8744,8.5847,8.7955,1012158,0
2007-11-23,8.7955,9.0825,8.7955,8.9554,216886,0
2007-11-26,8.9622,9.0691,8.6481,8.69,630416,0
2007-11-27,9.2352,9.2352,8.7425,8.9622,784699,0
2007-11-28,9.2276,9.4693,9.0161,9.3191,609078,0
2007-11-29,9.608,9.649,9.3035,9.52,708405,0
2007-11-30,9.57,9.923,9.57,9.82,468178,0
2007-12-03,9.953,10.48,9.888,9.939,636452,0
2007-12-04,9.911,10.013,9.846,9.923,441593,0
2007-12-05,10.027,10.063,9.749,9.846,450890,0
2007-12-06,9.741,10.124,9.741,9.978,520928,0
2007-12-07,10.124,10.124,9.814,9.895,548289,0
2007-12-10,9.814,10.257,9.814,10.209,383408,0
2007-12-11,10.318,10.474,9.961,10.005,833334,0
2007-12-12,10.292,10.41,10.005,10.063,668070,0
2007-12-13,9.961,9.969,9.793,9.846,522433,0
2007-12-14,9.927,9.927,9.52,9.52,670929,0
2007-12-17,9.4165,9.541,9.2352,9.2411,684980,0
2007-12-18,9.3152,9.3556,8.8884,9.215,1012095,0
2007-12-19,9.4353,9.4353,8.8308,9.0559,1634499,0
2007-12-20,9.0559,9.2636,8.8503,8.8615,1127450,0
2007-12-21,8.9952,9.1738,8.9309,8.9309,1082262,0
2007-12-24,8.9622,9.2966,8.9622,9.2091,730312,0
2007-12-26,9.2556,9.654,9.1083,9.1574,1515719,0
2007-12-27,9.0635,9.2207,8.8671,8.9029,1612142,0
2007-12-28,8.9952,9.0559,8.8503,8.9151,1734950,0
2007-12-31,8.9422,9.114,8.8884,9.0037,2251513,0
2008-01-02,9.1939,9.763,9.1283,9.3556,1533723,0
2008-01-03,9.3152,9.674,9.3152,9.632,682501,0
2008-01-04,9.564,9.6,9.4353,9.4693,1369917,0
2008-01-07,9.4534,9.5,9.2276,9.2966,790830,0
2008-01-08,9.2966,9.4494,9.1632,9.2014,1771417,0
2008-01-09,9.2488,9.3152,9.1218,9.3035,777161,0
2008-01-10,9.2703,9.3625,9.1083,9.3252,716092,0
2008-01-11,9.1738,9.3252,9.1738,9.2966,582900,0
2008-01-14,9.4106,9.749,9.3556,9.4293,651175,0
2008-01-15,9.3191,9.4165,9.2899,9.4027,732678,0
2008-01-16,9.283,9.3879,9.1083,9.1574,504116,0
2008-01-17,9.1574,9.2966,8.9811,9.0825,538619,0
2008-01-18,9.0417,9.2207,8.7817,8.8308,677200,0
2008-01-22,7.8976,8.7554,7.4857,8.6362,1357145,0
2008-01-23,8.6216,9.1738,8.6216,9.143,920191,0
2008-01-24,9.4027,9.556,9.283,9.556,946888,0
2008-01-25,9.827,9.874,9.3556,9.4494,734404,0
2008-01-28,9.628,9.814,9.548,9.674,440116,0
2008-01-29,9.788,9.99,9.674,9.982,473556,0
2008-01-30,10.113,10.41,9.827,9.953,773575,0
2008-01-31,9.867,10.146,9.827,10.043,525002,0
2008-02-01,10.377,10.737,10.172,10.57,596619,0
2008-02-04,10.865,10.865,10.48,10.654,451804,0
2008-02-05,10.66,10.674,10.24,10.35,507662,0
2008-02-06,10.277,10.307,9.858,9.927,542591,0
2008-02-07,9.77,9.846,9.516,9.693,559074,0
2008-02-08,9.693,9.82,9.508,9.628,349937,0
2008-02-11,9.628,9.649,9.3191,9.6,373888,0
2008-02-12,9.693,9.749,9.64,9.667,361422,0
2008-02-13,9.7,9.735,9.548,9.6,413218,0
2008-02-14,9.57,9.687,9.0483,9.1083,676845,0
2008-02-15,9.1939,9.3879,9.0778,9.3733,479586,0
2008-02-19,9.4165,9.833,9.4027,9.788,746290,0
2008-02-20,9.632,10.153,9.4862,10.118,393929,0
2008-02-21,10.092,10.146,9.833,9.953,518303,0
2008-02-22,10.02,10.035,9.667,10.035,456150,0
2008-02-25,9.939,10.079,9.867,10.075,402380,0
2008-02-26,10.035,10.092,9.867,10.02,491302,0
2008-02-27,10.079,10.079,9.833,9.888,390708,0
2008-02-28,9.827,10.063,9.754,9.982,372020,0
2008-02-29,9.4353,9.839,9.3625,9.52,588515,0
2008-03-03,9.3389,9.4353,9.2411,9.3948,577556,0
2008-03-04,9.3673,9.3948,9.1218,9.1353,477048,0
2008-03-05,9.114,9.2276,9.1027,9.1632,370654,0
2008-03-06,9.3191,9.3191,8.8226,8.8308,465009,0
2008-03-07,8.7233,9.1027,8.7233,8.9755,518058,0
2008-03-10,8.9755,9.0341,8.7288,8.8095,588883,0
2008-03-11,8.8958,9.1218,8.815,9.0959,424120,0
2008-03-12,9.1939,9.2276,9.0559,9.1681,286194,0
2008-03-13,9.1353,9.2014,8.9151,9.1283,347660,0
2008-03-14,9.4165,9.4165,8.8958,8.9707,325174,0
2008-03-17,8.7288,8.7627,8.1395,8.5082,707700,0
2008-03-18,8.6831,8.8671,8.6046,8.8671,448610,0
2008-03-19,8.9151,9.0483,8.69,9.0161,390921,0
2008-03-20,8.9309,9.1738,8.8615,9.0691,396758,0
2008-03-24,9.1497,9.3389,9.0825,9.2091,391681,0
2008-03-25,9.1805,9.3252,9.1353,9.2014,410551,0
2008-03-26,9.754,9.754,9.0559,9.0959,461975,0
2008-03-27,9.1027,9.2276,9.0559,9.0959,273176,0
2008-03-28,9.1939,9.2352,9.0959,9.1027,344327,0
2008-03-31,9.2636,9.2703,9.114,9.1939,274244,0
2008-04-01,9.2899,9.57,9.2899,9.57,470202,0
2008-04-02,9.564,9.867,9.564,9.741,512137,0
2008-04-03,9.85,9.85,9.681,9.788,403626,0
2008-04-04,9.763,9.82,9.662,9.707,322654,0
2008-04-07,9.754,9.814,9.727,9.788,273994,0
2008-04-08,9.788,9.882,9.707,9.874,283465,0
2008-04-09,9.882,9.945,9.6,9.693,526160,0
2008-04-10,9.749,9.749,9.556,9.556,282430,0
2008-04-11,9.548,9.586,9.4425,9.527,273439,0
2008-04-14,9.632,9.662,9.4425,9.594,303936,0
2008-04-15,9.4693,9.616,9.4244,9.608,270096,0
2008-04-16,9.64,9.953,9.64,9.953,308748,0
2008-04-17,9.933,10.075,9.827,9.973,337243,0
2008-04-18,10.075,10.342,10.048,10.223,546044,0
2008-04-21,10.262,10.368,9.961,10.092,385870,0
2008-04-22,10.124,10.137,9.839,9.882,257497,0
2008-04-23,10.055,10.153,9.953,10.153,370309,0
2008-04-24,10.113,10.452,9.969,10.452,379932,0
2008-04-25,10.41,10.429,10.253,10.392,355412,0
2008-04-28,10.392,10.392,10.325,10.35,214875,0
2008-04-29,10.342,10.383,10.209,10.35,377267,0
2008-04-30,10.383,10.538,10.307,10.334,349512,0
2008-05-01,10.334,10.642,10.325,10.62,280226,0
2008-05-02,10.401,10.642,10.401,10.635,266507,0
2008-05-05,10.642,10.66,10.504,10.504,289707,0
2008-05-06,10.488,10.852,10.46,10.799,408563,0
2008-05-07,10.852,10.852,10.543,10.62,385682,0
2008-05-08,10.766,10.766,10.62,10.674,251713,0
2008-05-09,10.732,10.732,10.538,10.612,280569,0
2008-05-12,10.674,10.744,10.62,10.682,246143,0
2008-05-13,10.805,10.805,10.706,10.751,252661,0
2008-05-14,10.781,10.878,10.744,10.773,319075,0
2008-05-15,10.799,10.873,10.725,10.845,300271,0
2008-05-16,10.805,11.085,10.799,11.085,342141,0
2008-05-19,11.098,11.201,10.852,10.86,452579,0
2008-05-20,10.86,10.89,10.737,10.852,368044,0
2008-05-21,10.805,10.852,10.627,10.642,365413,0
2008-05-22,10.805,10.86,10.642,10.837,348813,0
2008-05-23,10.837,10.852,10.674,10.805,166698,0
2008-05-27,10.642,10.82,10.562,10.62,440542,0
2008-05-28,10.689,10.737,10.538,10.57,293876,0
2008-05-29,10.57,10.674,10.516,10.627,317646,0
2008-05-30,10.612,10.627,10.549,10.562,208980,0
2008-06-02,10.562,10.562,10.41,10.474,243945,0
2008-06-03,10.423,10.46,10.277,10.334,343025,0
2008-06-04,10.277,10.465,10.277,10.363,238603,0
2008-06-05,10.465,10.48,10.363,10.46,246105,0
2008-06-06,10.383,10.415,10.27,10.357,258889,0
2008-06-09,10.277,10.313,9.707,9.77,537155,0
2008-06-10,9.727,9.775,9.3879,9.662,653480,0
2008-06-11,9.727,9.763,9.4353,9.4353,357366,0
2008-06-12,9.3948,9.516,9.1873,9.2091,417421,0
2008-06-13,9.1632,9.7,9.1574,9.662,441443,0
2008-06-16,9.541,9.681,9.4931,9.541,295761,0
2008-06-17,9.575,9.662,9.52,9.6,292879,0
2008-06-18,9.52,9.564,9.4425,9.548,312152,0
2008-06-19,9.4353,9.923,9.2411,9.923,600275,0
2008-06-20,9.5,9.579,9.1939,9.2276,391479,0
2008-06-23,9.2411,9.3321,8.9478,9.0103,456015,0
2008-06-24,8.9811,9.1353,8.9029,8.9707,345143,0
2008-06-25,8.8819,9.4165,8.8819,9.2352,342760,0
2008-06-26,9.1632,9.1939,8.8671,9.1283,262748,0
2008-06-27,8.8884,9.1632,8.8032,9.1632,380681,0
2008-06-30,8.9422,9.0037,8.5902,8.6362,609306,0
2008-07-01,8.7425,8.7425,8.0176,8.4531,687565,0
2008-07-02,8.4531,8.5902,8.0296,8.0296,397348,0
2008-07-03,8.0296,8.1507,7.8515,8.1507,302874,0
2008-07-07,8.1444,8.1776,7.8037,7.8244,803733,0
2008-07-08,7.6842,8.2779,7.6782,8.258,533446,0
2008-07-09,8.1251,8.2294,7.8374,7.8899,413619,0
2008-07-10,7.8105,8.0494,7.7785,7.8515,345750,0
2008-07-11,7.8037,7.9455,7.6117,7.772,457476,0
2008-07-14,7.7785,7.7989,7.5181,7.5515,599297,0
2008-07-15,7.5515,7.5515,6.833,7.2326,1382351,0
2008-07-16,7.1324,7.312,6.9928,7.2924,917662,0
2008-07-17,7.4386,7.6716,7.359,7.6187,646030,0
2008-07-18,7.7579,7.8759,7.6259,7.8244,443531,0
2008-07-21,7.9649,8.1395,7.8976,8.1395,546052,0
2008-07-22,8.1395,8.3601,7.9108,8.3239,453553,0
2008-07-23,8.4752,8.8744,8.404,8.7627,661333,0
2008-07-24,8.7627,8.815,8.1564,8.2154,410346,0
2008-07-25,8.43,8.43,8.1904,8.2975,321802,0
2008-07-28,8.2924,8.4584,7.9392,7.9719,395136,0
2008-07-29,8.2649,8.3978,8.077,8.1564,315569,0
2008-07-30,8.2847,8.43,8.2294,8.404,386514,0
2008-07-31,8.5628,8.5628,8.3307,8.3436,352498,0
2008-08-01,8.5224,8.5224,8.2649,8.4105,211456,0
2008-08-04,8.5082,8.5902,8.1395,8.1395,449931,0
2008-08-05,8.1395,8.43,8.1395,8.3484,282190,0
2008-08-06,8.3484,8.382,8.2087,8.3168,261388,0
2008-08-07,8.3168,8.3168,7.8759,7.9455,387088,0
2008-08-08,7.9719,8.2717,7.9649,8.17,324870,0
2008-08-11,8.077,8.3168,8.077,8.1444,390308,0
2008-08-12,8.2649,8.3037,8.1507,8.244,404169,0
2008-08-13,8.1776,8.2372,7.9906,8.1444,314480,0
2008-08-14,8.1395,8.258,7.8759,8.1444,552449,0
2008-08-15,8.0915,8.1837,7.9392,7.9841,228573,0
2008-08-18,7.8759,7.9649,7.772,7.8976,428152,0
2008-08-19,7.7785,7.9649,7.7113,7.8644,456901,0
2008-08-20,7.8105,7.904,7.6646,7.8515,397839,0
2008-08-21,7.8105,7.8105,7.564,7.6918,327743,0
2008-08-22,7.6187,7.7303,7.4991,7.6259,388270,0
2008-08-25,7.5775,7.772,7.5388,7.772,432403,0
2008-08-26,7.6646,7.8515,7.6117,7.7579,512550,0
2008-08-27,7.9455,7.9455,7.7244,7.8374,310672,0
2008-08-28,7.9392,7.9841,7.8515,7.9392,418799,0
2008-08-29,7.9906,8.1168,7.8585,8.1168,299782,0
2008-09-02,8.2847,8.2975,8.0565,8.2087,265069,0
2008-09-03,8.0915,8.3239,7.925,8.2215,353758,0
2008-09-04,8.196,8.196,7.8374,7.8836,314553,0
2008-09-05,7.8105,7.8836,7.6842,7.7785,389305,0
2008-09-08,8.07,8.105,7.8244,7.8515,289285,0
2008-09-09,7.8759,7.9975,7.4991,7.5388,375048,0
2008-09-10,7.6315,7.7924,7.6259,7.6716,385665,0
2008-09-11,7.4991,7.5515,7.2986,7.4323,468428,0
2008-09-12,7.2853,7.5248,7.2853,7.4183,329050,0
2008-09-15,7.086,7.365,6.9001,7.0927,835362,0
2008-09-16,6.9061,6.9061,6.0411,6.6735,1098939,0
2008-09-17,6.4472,6.4738,5.4026,5.4957,1792652,0
2008-09-18,5.629,5.7622,4.8505,5.5689,1512309,0
2008-09-19,6.1813,6.7,5.9285,6.7,902490,0
2008-09-22,6.381,6.7,6.208,6.4405,674618,0
2008-09-23,6.208,6.3472,5.9215,6.1543,646180,0
2008-09-24,6.1745,6.1745,5.6485,5.7684,689019,0
2008-09-25,5.7684,6.1144,5.7684,5.9614,540105,0
2008-09-26,5.7884,5.9748,5.7155,5.9748,650949,0
2008-09-29,5.795,6.1144,5.0833,5.2365,871468,0
2008-09-30,5.3962,5.8151,5.3556,5.7419,664625,0
2008-10-01,5.7553,5.9417,5.4358,5.8485,923062,0
2008-10-02,5.8816,5.9883,5.5222,5.6623,690359,0
2008-10-03,5.5957,5.9016,5.4891,5.5358,1017386,0
2008-10-06,5.2631,5.2631,4.3778,4.6774,2000245,0
2008-10-07,4.7106,4.7106,3.8392,4.2249,1853016,0
2008-10-08,3.9124,4.2249,2.7808,4.1052,2274585,0
2008-10-09,4.172,4.2713,3.6129,3.7661,1307858,0
2008-10-10,3.9855,3.9855,2.5484,3.8455,2215098,0
2008-10-13,4.2315,4.5378,4.0187,4.5378,982028,0
2008-10-14,4.7573,5.103,4.4311,4.4646,1115508,0
2008-10-15,4.4112,4.4381,4.1189,4.1189,636910,0
2008-10-16,4.1516,4.2981,3.932,4.1918,733526,0
2008-10-17,4.2516,4.4045,4.1052,4.2183,581902,0
2008-10-20,4.4245,4.5975,4.2981,4.4777,818042,0
2008-10-21,4.3778,4.7106,4.3446,4.3911,592741,0
2008-10-22,4.3183,4.3647,4.1851,4.3183,576760,0
2008-10-23,4.4176,4.5042,3.6592,3.8125,856826,0
2008-10-24,3.3537,3.5859,3.2937,3.3,931552,0
2008-10-27,3.2937,3.2937,2.7614,2.7808,1147281,0
2008-10-28,2.8346,3.0403,2.6946,3.0072,1024389,0
2008-10-29,3.1139,3.3199,3.0211,3.0875,880483,0
2008-10-30,3.2602,3.6592,3.1936,3.5726,731359,0
2008-10-31,3.5859,3.8859,3.5665,3.7391,828985,0
2008-11-03,4.0055,4.4381,3.9921,4.3049,1570334,0
2008-11-04,4.5378,4.824,4.3647,4.6573,1360705,0
2008-11-05,4.7174,4.7308,4.0389,4.0389,1123119,0
2008-11-06,3.9921,4.2848,3.892,4.1322,1141882,0
2008-11-07,4.1588,4.1588,3.9921,4.0452,664140,0
2008-11-10,4.0917,4.2315,3.8659,3.9855,597377,0
2008-11-11,3.7258,3.8057,3.4731,3.5798,839019,0
2008-11-12,3.5129,3.5129,3.0006,3.2532,903618,0
2008-11-13,3.027,3.5464,2.7345,3.2602,1493218,0
2008-11-14,3.2201,3.3332,2.9613,2.9938,1057265,0
2008-11-17,2.8476,2.868,2.3356,2.535,2072145,0
2008-11-18,2.5617,2.6881,2.4618,2.5217,1058690,0
2008-11-19,2.4353,2.502,2.1623,2.1623,1185385,0
2008-11-20,2.136,2.136,1.6634,1.6697,1929322,0
2008-11-21,1.6969,1.9958,1.6366,1.6503,1439540,0
2008-11-24,2.3356,2.3356,1.8294,1.9958,1878036,0
2008-11-25,2.089,2.1227,1.8961,2.0627,1506281,0
2008-11-26,2.2954,2.6217,2.1492,2.4553,852545,0
2008-11-28,2.4685,2.5546,2.3285,2.3617,395779,0
2008-12-01,2.2688,2.2954,2.1021,2.1227,733172,0
2008-12-02,2.4618,2.5217,2.1289,2.3556,1352541,0
2008-12-03,2.3952,2.3952,2.1289,2.3285,1146932,0
2008-12-04,2.2887,2.3225,2.1155,2.1691,690775,0
2008-12-05,2.0627,2.2224,2.0291,2.2022,947695,0
2008-12-08,2.3556,2.3952,2.209,2.3285,862459,0
2008-12-09,2.3225,2.4286,2.2289,2.3152,1227340,0
2008-12-10,2.2688,2.3617,2.1959,2.2756,949472,0
2008-12-11,2.1889,2.2155,2.0696,2.083,847301,0
2008-12-12,2.0627,2.2155,1.9296,2.209,1278829,0
2008-12-15,2.0291,2.1959,1.3174,2.083,1214263,0
2008-12-16,2.1021,2.3285,2.0493,2.3225,1246864,0
2008-12-17,2.136,2.382,2.136,2.2954,941031,0
2008-12-18,2.3019,2.3421,2.1755,2.2289,1279911,0
2008-12-19,2.262,2.3285,2.209,2.2688,1152479,0
2008-12-22,2.2688,2.3356,2.2022,2.3019,2285653,0
2008-12-23,2.282,2.3952,2.282,2.3285,968765,0
2008-12-24,2.3285,2.5484,2.3285,2.4353,543238,0
2008-12-26,2.4219,2.5884,2.402,2.5617,557766,0
2008-12-29,2.5546,2.5679,2.3421,2.3952,1081829,0
2008-12-30,2.4219,2.4553,2.3421,2.4553,1500550,0
2008-12-31,2.4286,2.6616,2.4286,2.6483,1290885,0
2009-01-02,2.6414,2.8213,2.6016,2.8213,933322,0
2009-01-05,2.8476,3.0536,2.728,2.9672,1038379,0
2009-01-06,3.1071,3.2471,2.9879,3.1338,1266262,0
2009-01-07,3.0938,3.1273,2.9613,3.027,646820,0
2009-01-08,2.8607,3.0875,2.8083,3.0474,693343,0
2009-01-09,3.061,3.0875,2.9344,2.9672,340241,0
2009-01-12,3.0137,3.0137,2.8005,2.8275,475026,0
2009-01-13,2.7614,2.8275,2.6349,2.7876,706577,0
2009-01-14,2.7876,2.7876,2.5679,2.6616,968348,0
2009-01-15,2.5617,2.7211,2.4353,2.6616,924864,0
2009-01-16,2.6616,2.7543,2.5484,2.6946,509699,0
2009-01-20,2.6616,2.6881,2.4484,2.4553,861797,0
2009-01-21,2.489,2.6217,2.4353,2.5415,710251,0
2009-01-22,2.4219,2.5546,2.3486,2.382,612650,0
2009-01-23,2.3886,2.4086,2.282,2.3952,850531,0
2009-01-26,2.4086,2.502,2.4086,2.4618,846714,0
2009-01-27,2.7345,2.7345,2.4353,2.5484,541903,0
2009-01-28,2.6616,2.728,2.5546,2.728,749693,0
2009-01-29,2.7078,2.7078,2.5751,2.5751,530007,0
2009-01-30,2.6616,2.6616,2.5283,2.5812,436912,0
2009-02-02,2.4948,2.5484,2.4553,2.535,835373,0
2009-02-03,2.5812,2.6616,2.502,2.5884,527061,0
2009-02-04,2.5948,2.6746,2.535,2.5948,608098,0
2009-02-05,2.5484,2.5948,2.4752,2.5283,623802,0
2009-02-06,2.5283,2.6616,2.5283,2.6616,491745,0
2009-02-09,2.6349,2.6746,2.6016,2.6616,469740,0
2009-02-10,2.6282,2.6547,2.515,2.5415,309807,0
2009-02-11,2.4948,2.6147,2.4752,2.5546,662723,0
2009-02-12,2.4814,2.4814,2.4152,2.4685,481009,0
2009-02-13,2.4353,2.4752,2.3952,2.4086,361832,0
2009-02-17,2.3617,2.3617,2.1289,2.1289,967905,0
2009-02-18,2.136,2.2155,2.0627,2.0758,695063,0
2009-02-19,2.0758,2.1492,1.9958,1.9958,651313,0
2009-02-20,1.9561,1.9958,1.8365,1.9694,1244507,0
2009-02-23,2.0758,2.0758,1.8234,1.9428,1082555,0
2009-02-24,1.9826,2.0962,1.7698,2.0291,1000200,0
2009-02-25,1.9826,2.0696,1.8365,1.9625,569197,0
2009-02-26,1.9561,2.0363,1.9164,1.9826,387260,0
2009-02-27,2.0291,2.089,1.863,1.9096,706452,0
2009-03-02,1.8961,1.8961,1.6766,1.7232,1138329,0
2009-03-03,1.7099,1.7964,1.6766,1.7366,1005659,0
2009-03-04,1.7232,1.8562,1.7232,1.7964,758362,0
2009-03-05,1.7964,1.7964,1.5969,1.6302,858183,0
2009-03-06,1.577,1.6634,1.4905,1.5568,1042166,0
2009-03-09,1.4972,1.5637,1.4704,1.4972,797609,0
2009-03-10,1.5637,1.7167,1.5435,1.6899,670677,0
2009-03-11,1.7564,1.8961,1.73,1.8294,1463305,0
2009-03-12,1.9096,1.9625,1.8562,1.9228,434690,0
2009-03-13,1.9897,2.0028,1.7564,1.9164,813280,0
2009-03-16,2.0228,2.0291,1.9228,1.9228,439277,0
2009-03-17,2.0028,2.1021,1.9096,2.1021,517776,0
2009-03-18,2.0493,2.1623,1.9958,2.1094,563514,0
2009-03-19,2.0696,2.1227,1.9897,1.9897,505982,0
2009-03-20,2.0424,2.0424,1.8828,1.8897,343337,0
2009-03-23,1.9897,2.1289,1.9491,2.1289,553687,0
2009-03-24,2.083,2.1289,2.0092,2.0962,602899,0
2009-03-25,2.1558,2.2224,2.0163,2.1094,478240,0
2009-03-26,2.1825,2.209,2.083,2.1959,539130,0
2009-03-27,2.1691,2.1691,2.1021,2.1155,384882,0
2009-03-30,2.1691,2.1691,1.9561,1.9958,603290,0
2009-03-31,2.1155,2.1155,2.0163,2.1094,385021,0
2009-04-01,2.1155,2.1889,2.0696,2.1755,385064,0
2009-04-02,2.309,2.3285,2.2357,2.2688,709033,0
2009-04-03,2.2487,2.3886,2.2224,2.382,685231,0
2009-04-06,2.3356,2.369,2.2756,2.3356,602620,0
2009-04-07,2.3019,2.3152,2.2224,2.2289,544088,0
2009-04-08,2.1959,2.3752,2.1959,2.3752,365667,0
2009-04-09,2.309,2.4948,2.309,2.4553,666506,0
2009-04-13,2.489,2.6282,2.4219,2.5948,587073,0
2009-04-14,2.5884,2.6016,2.4752,2.4752,607046,0
2009-04-15,2.4685,2.6083,2.4484,2.5812,1029891,0
2009-04-16,2.6217,2.6946,2.5484,2.6811,731267,0
2009-04-17,2.3952,2.7808,2.3952,2.7078,826154,0
2009-04-20,2.6881,2.6946,2.5415,2.6881,859582,0
2009-04-21,2.5884,2.6881,2.5546,2.6811,678844,0
2009-04-22,2.6217,2.6547,2.5484,2.5546,1023743,0
2009-04-23,2.5948,2.6881,2.5484,2.6881,1034399,0
2009-04-24,2.6811,2.728,2.6483,2.7148,964292,0
2009-04-27,2.6616,2.6881,2.6083,2.6414,1118812,0
2009-04-28,2.6414,2.6881,2.5948,2.6483,943416,0
2009-04-29,2.668,2.728,2.6616,2.7211,925640,0
2009-04-30,2.668,2.8005,2.668,2.7543,1126826,0
2009-05-01,2.741,2.8346,2.7148,2.8138,695383,0
2009-05-04,2.8607,2.9211,2.8138,2.8811,1053950,0
2009-05-05,2.914,2.9274,2.8275,2.8549,488689,0
2009-05-06,2.8811,2.9938,2.868,2.9879,613165,0
2009-05-07,3.0137,3.0474,2.8549,2.8873,831331,0
2009-05-08,2.9077,3.0211,2.9077,2.9938,558487,0
2009-05-11,2.8873,3.0474,2.8873,2.9672,471152,0
2009-05-12,3.0344,3.0875,2.9274,3.0137,595340,0
2009-05-13,2.9745,2.9745,2.7948,2.8413,757452,0
2009-05-14,2.8005,2.8346,2.6946,2.8005,850372,0
2009-05-15,2.7876,2.8476,2.7676,2.8138,589776,0
2009-05-18,2.8607,3.1471,2.8607,3.1071,812875,0
2009-05-19,3.1071,3.3136,3.0672,3.2271,1152939,0
2009-05-20,3.2735,3.3136,3.1604,3.2271,843295,0
2009-05-21,3.2005,3.2338,3.0403,3.1338,704797,0
2009-05-22,3.1471,3.2937,3.1471,3.1936,613092,0
2009-05-26,3.2201,3.327,3.2005,3.2866,502692,0
2009-05-27,3.2804,3.3464,3.2271,3.24,631646,0
2009-05-28,3.2338,3.3332,3.2271,3.3332,555334,0
2009-05-29,3.4597,3.5262,3.3403,3.4865,690664,0
2009-06-01,3.646,3.759,3.5198,3.5665,977035,0
2009-06-02,3.5597,3.5798,3.5262,3.5332,660591,0
2009-06-03,3.5332,3.5394,3.4333,3.4597,620254,0
2009-06-04,3.4731,3.5394,3.4267,3.4865,508347,0
2009-06-05,3.5262,3.5665,3.4267,3.4399,352812,0
2009-06-08,3.4597,3.4597,3.2602,3.3801,579643,0
2009-06-09,3.3596,3.4731,3.3403,3.4467,422314,0
2009-06-10,3.4662,3.4932,3.3464,3.3932,398286,0
2009-06-11,3.3932,3.4467,3.3464,3.3867,538817,0
2009-06-12,3.3537,3.5332,3.3403,3.3537,515484,0
2009-06-15,3.327,3.3403,3.2338,3.3332,514775,0
2009-06-16,3.327,3.3596,3.2271,3.2735,721841,0
2009-06-17,3.2804,3.3068,3.2005,3.3,397456,0
2009-06-18,3.327,3.4196,3.2066,3.327,666884,0
2009-06-19,3.327,3.327,3.2602,3.2866,423004,0
2009-06-22,3.2666,3.2666,3.0938,3.1872,698923,0
2009-06-23,3.1538,3.1872,3.0211,3.0474,563086,0
2009-06-24,3.0474,3.0536,3.0072,3.0403,734137,0
2009-06-25,3.061,3.1604,3.0474,3.1538,434812,0
2009-06-26,3.1604,3.2201,3.1071,3.2201,287336,0
2009-06-29,3.2602,3.2866,3.2138,3.2532,425774,0
2009-06-30,3.3867,3.3867,3.1738,3.2271,419650,0
2009-07-01,3.1936,3.3464,3.1872,3.2866,643512,0
2009-07-02,3.2471,3.3136,3.1604,3.3,488168,0
2009-07-06,3.2602,3.2735,3.2005,3.24,363324,0
2009-07-07,3.2602,3.2602,3.1738,3.2066,317851,0
2009-07-08,3.0474,3.2066,3.0344,3.1273,414875,0
2009-07-09,3.327,3.6327,3.1009,3.3464,2534371,0
2009-07-10,3.327,3.759,3.1936,3.2138,512885,0
2009-07-13,3.2804,3.3,3.2066,3.2602,456947,0
2009-07-14,3.4002,3.4133,3.2735,3.4002,406039,0
2009-07-15,3.4133,3.5063,3.3733,3.4932,419147,0
2009-07-16,3.5063,3.5332,3.4333,3.5129,324269,0
2009-07-17,3.5859,3.5859,3.4932,3.5665,325465,0
2009-07-20,3.5665,3.7258,3.5665,3.6926,680368,0
2009-07-21,3.7258,3.7258,3.5464,3.5527,659774,0
2009-07-22,3.5726,3.6592,3.4932,3.5859,509467,0
2009-07-23,3.6261,3.706,3.6194,3.6791,465983,0
2009-07-24,3.4597,3.7126,3.4597,3.6791,510145,0
2009-07-27,3.6791,3.6791,3.5997,3.646,358456,0
2009-07-28,3.6327,3.7661,3.5198,3.7391,1032849,0
2009-07-29,3.7258,3.7329,3.646,3.6527,347166,0
2009-07-30,3.7193,3.759,3.6396,3.6592,534814,0
2009-07-31,3.7858,3.7858,3.6791,3.6791,429169,0
2009-08-03,3.7258,3.7926,3.7193,3.7258,819313,0
2009-08-04,3.7258,4.0522,3.706,3.9523,949218,0
2009-08-05,3.9921,4.0985,3.9657,4.0985,755245,0
2009-08-06,4.1918,4.2315,4.1381,4.1851,776854,0
2009-08-07,4.2915,4.5378,4.2051,4.4777,936069,0
2009-08-10,4.491,4.491,4.3248,4.4112,722933,0
2009-08-11,4.2981,4.3446,3.3,4.0452,948044,0
2009-08-12,4.1786,4.1786,4.0055,4.0719,915014,0
2009-08-13,4.1516,4.1516,4.0585,4.1052,487242,0
2009-08-14,4.1248,4.1248,3.799,3.8259,1137882,0
2009-08-17,3.6926,3.7193,3.4662,3.7193,1074735,0
2009-08-18,3.759,3.8724,3.7329,3.8392,655414,0
2009-08-19,3.6926,3.8659,3.6592,3.8057,491281,0
2009-08-20,3.892,4.1189,3.7725,4.1052,831185,0
2009-08-21,4.1516,4.2981,4.0917,4.2315,717728,0
2009-08-24,4.2583,4.2647,4.0917,4.1516,597203,0
2009-08-25,4.172,4.2382,4.1322,4.1786,422436,0
2009-08-26,4.1322,4.2051,4.1248,4.1516,458175,0
2009-08-27,4.1982,4.2583,4.1381,4.1651,564148,0
2009-08-28,4.2449,4.2449,4.1651,4.1982,340864,0
2009-08-31,4.1455,4.2382,4.1455,4.2249,403619,0
2009-09-01,4.2115,4.2647,4.0985,4.0985,611224,0
2009-09-02,4.0917,4.1322,4.0319,4.0319,620989,0
2009-09-03,4.0719,4.1189,4.012,4.1189,402439,0
2009-09-04,4.0985,4.2647,4.0319,4.2647,539697,0
2009-09-08,4.2051,4.2915,4.2051,4.2915,347469,0
2009-09-09,4.2516,4.4777,4.2516,4.4646,455502,0
2009-09-10,4.4245,4.4777,4.3647,4.4514,568597,0
2009-09-11,4.4245,4.4444,4.3313,4.3313,513111,0
2009-09-14,4.3778,4.3778,4.2784,4.358,560326,0
2009-09-15,4.1918,4.4514,4.1918,4.4381,378254,0
2009-09-16,4.3911,4.4846,4.3911,4.4578,703140,0
2009-09-17,4.4846,4.5575,4.4712,4.5512,555484,0
2009-09-18,4.491,4.5778,4.491,4.5512,411659,0
2009-09-21,4.5246,4.5708,4.4978,4.5575,407336,0
2009-09-22,4.5174,4.5778,4.5174,4.5778,381640,0
2009-09-23,4.5778,4.5909,4.5114,4.5174,638341,0
2009-09-24,4.5174,4.5174,4.1918,4.1982,1394849,0
2009-09-25,4.2051,4.3446,4.0719,4.2713,762048,0
2009-09-28,4.2784,4.3911,4.2713,4.3713,439250,0
2009-09-29,4.3851,4.3911,4.2915,4.3116,373684,0
2009-09-30,4.4245,4.4245,4.2516,4.3313,698906,0
2009-10-01,4.358,4.3911,4.1982,4.2915,558414,0
2009-10-02,4.3981,4.3981,4.1786,4.358,570871,0
2009-10-05,4.2915,4.3382,4.2848,4.2915,497986,0
2009-10-06,4.2848,4.3516,4.2583,4.3516,757819,0
2009-10-07,4.2981,4.3313,4.2713,4.2915,435030,0
2009-10-08,4.2981,4.358,4.2981,4.3382,375366,0
2009-10-09,4.2981,4.3911,4.2915,4.3851,411507,0
2009-10-12,4.3981,4.4176,4.3382,4.4112,389782,0
2009-10-13,4.3382,4.3911,4.2981,4.358,405662,0
2009-10-14,4.4112,4.4578,4.3713,4.4045,689160,0
2009-10-15,4.3911,4.4646,4.3778,4.4311,845877,0
2009-10-16,4.2915,4.4045,4.172,4.3851,453549,0
2009-10-19,4.3911,4.4646,4.3647,4.4176,549572,0
2009-10-20,4.3851,4.4045,4.3183,4.3647,427189,0
2009-10-21,4.358,4.3981,4.2915,4.2915,497054,0
2009-10-22,4.3248,4.3516,4.2516,4.3248,440217,0
2009-10-23,4.3313,4.358,4.3116,4.3313,599429,0
2009-10-26,4.358,4.3851,4.2981,4.3313,513697,0
2009-10-27,4.2915,4.3446,4.2848,4.3382,690140,0
2009-10-28,4.2981,4.3183,4.0788,4.0917,1078912,0
2009-10-29,4.0585,4.1588,4.0585,4.1248,715400,0
2009-10-30,4.1516,4.1588,3.8455,3.859,1152105,0
2009-11-02,3.8859,3.9855,3.8859,3.9589,724389,0
2009-11-03,3.8993,4.0055,3.8786,3.9921,647484,0
2009-11-04,3.9987,4.0585,3.9921,3.9987,715174,0
2009-11-05,4.0055,4.0389,3.9657,3.9987,776756,0
2009-11-06,3.9921,4.0055,3.9186,3.9256,610444,0
2009-11-09,3.9657,4.0522,3.9657,4.0319,466136,0
2009-11-10,4.0055,4.0452,3.9855,4.0055,481246,0
2009-11-11,4.0319,4.0719,4.0255,4.0389,501573,0
2009-11-12,3.9787,4.0585,3.9787,4.0255,363564,0
2009-11-13,4.0055,4.0851,4.0055,4.0719,426739,0
2009-11-16,4.0788,4.1588,4.0788,4.1052,551363,0
2009-11-17,4.0655,4.1117,4.0389,4.0585,466038,0
2009-11-18,4.0319,4.0522,3.9921,4.0319,562089,0
2009-11-19,4.0055,4.0452,3.9987,4.0452,506339,0
2009-11-20,4.0585,4.0585,3.9921,4.012,483522,0
2009-11-23,4.0452,4.0719,4.0255,4.0522,645258,0
2009-11-24,4.0319,4.0655,3.9987,4.0522,595226,0
2009-11-25,4.0719,4.1117,4.0522,4.1117,725634,0
2009-11-27,3.9987,4.0655,3.859,4.0389,278005,0
2009-11-30,4.0655,4.0788,4.0055,4.0522,431392,0
2009-12-01,4.0452,4.1322,4.0452,4.1052,621107,0
2009-12-02,4.0719,4.1381,4.0719,4.0851,619005,0
2009-12-03,4.0055,4.1322,4.0055,4.0319,520150,0
2009-12-04,4.0585,4.1322,4.0255,4.0655,650387,0
2009-12-07,4.0788,4.0985,4.0719,4.0985,672646,0
2009-12-08,4.0319,4.0917,4.0255,4.0319,559588,0
2009-12-09,3.9921,4.0719,3.9921,4.0389,501873,0
2009-12-10,4.0917,4.1189,4.0522,4.1189,520595,0
2009-12-11,4.0851,4.1455,4.0851,4.0985,454210,0
2009-12-14,4.1189,4.1516,4.1052,4.1248,600831,0
2009-12-15,4.0585,4.1248,4.0585,4.0985,597898,0
2009-12-16,4.0851,4.1381,4.0719,4.0917,502325,0
2009-12-17,4.0389,4.1052,4.0389,4.0719,506050,0
2009-12-18,4.0319,4.0788,4.0055,4.0522,536693,0
2009-12-21,4.0319,4.0851,4.0255,4.0788,800074,0
2009-12-22,4.0585,4.0851,4.0055,4.0452,913802,0
2009-12-23,4.0585,4.1455,4.0522,4.1455,615992,0
2009-12-24,4.1117,4.1851,4.1052,4.1786,287218,0
2009-12-28,4.1786,4.2249,4.1516,4.1918,743810,0
2009-12-29,4.1918,4.2915,4.1651,4.2647,802538,0
2009-12-30,4.2249,4.2713,4.172,4.2382,819742,0
2009-12-31,4.2647,4.2848,4.2051,4.2382,500733,0
2010-01-04,4.2249,4.3183,4.2249,4.2713,882631,0
2010-01-05,4.2583,4.3313,4.2315,4.3248,651533,0
2010-01-06,4.2915,4.3778,4.2915,4.3713,885005,0
2010-01-07,4.3516,4.491,4.3446,4.491,872393,0
2010-01-08,4.4846,4.5512,4.4578,4.5512,797888,0
2010-01-11,4.5174,4.5575,4.5174,4.5512,675770,0
2010-01-12,4.5308,4.5575,4.5114,4.5246,799511,0
2010-01-13,4.5174,4.6774,4.5174,4.6774,937166,0
2010-01-14,4.6176,4.6573,4.5512,4.6306,827416,0
2010-01-15,4.6306,4.6508,4.5575,4.6439,531681,0
2010-01-19,4.6306,4.6907,4.6241,4.6707,754405,0
2010-01-20,4.6176,4.6176,4.544,4.5839,527800,0
2010-01-21,4.6108,4.6241,4.491,4.5042,639654,0
2010-01-22,4.5042,4.5308,4.3981,4.4176,770428,0
2010-01-25,4.5174,4.5246,4.3981,4.4846,521814,0
2010-01-26,4.4578,4.5174,4.4245,4.491,522596,0
2010-01-27,4.491,4.4978,4.3313,4.3713,553724,0
2010-01-28,4.3778,4.4514,4.3313,4.4045,583061,0
2010-01-29,4.491,4.5174,4.3851,4.4045,643855,0
2010-02-01,4.491,4.5246,4.4045,4.4777,719012,0
2010-02-02,4.5042,4.6573,4.4777,4.6306,768058,0
2010-02-03,4.5644,4.6377,4.5512,4.6377,546194,0
2010-02-04,4.5909,4.5909,4.3911,4.3911,610455,0
2010-02-05,4.3248,4.4646,4.0719,4.2249,1310868,0
2010-02-08,4.2249,4.3183,4.1651,4.2516,471079,0
2010-02-09,4.2848,4.3183,4.2249,4.2915,403023,0
2010-02-10,4.3183,4.3183,4.2115,4.2981,305413,0
2010-02-11,4.3116,4.358,4.2315,4.2713,483294,0
2010-02-12,4.2516,4.3778,4.2382,4.3778,397650,0
2010-02-16,4.3851,4.4311,4.3516,4.4176,555900,0
2010-02-17,4.491,4.5246,4.4646,4.5114,524322,0
2010-02-18,4.491,4.5174,4.4712,4.4978,387576,0
2010-02-19,4.491,4.5378,4.4646,4.5246,400885,0
2010-02-22,4.5246,4.5308,4.4381,4.4444,468053,0
2010-02-23,4.4444,4.4712,4.2784,4.3248,1011332,0
2010-02-24,4.3313,4.3911,4.3248,4.3382,633035,0
2010-02-25,4.3183,4.3248,4.2449,4.3116,797805,0
2010-02-26,4.358,4.4646,4.3382,4.4514,478036,0
2010-03-01,4.6573,4.6573,4.4846,4.5778,569949,0
2010-03-02,4.5512,4.6044,4.544,4.5909,655597,0
2010-03-03,4.6439,4.6439,4.544,4.5975,550465,0
2010-03-04,4.5909,4.6176,4.5708,4.6176,389228,0
2010-03-05,4.6306,4.6774,4.5909,4.6707,374728,0
2010-03-08,4.6707,4.6907,4.6241,4.6377,443821,0
2010-03-09,4.6108,4.7241,4.6108,4.7241,688978,0
2010-03-10,4.7373,4.7439,4.6707,4.6907,662838,0
2010-03-11,4.7106,4.7241,4.6839,4.6907,524640,0
2010-03-12,4.7174,4.7705,4.7106,4.7705,533364,0
2010-03-15,4.7905,4.7905,4.697,4.7308,401075,0
2010-03-16,4.7106,4.7705,4.7106,4.7308,652263,0
2010-03-17,4.7573,4.91,4.7506,4.9038,939127,0
2010-03-18,4.8636,4.9373,4.8569,4.9305,629589,0
2010-03-19,4.9038,4.917,4.8373,4.8701,580013,0
2010-03-22,4.8636,4.8636,4.824,4.8305,459181,0
2010-03-23,4.8569,4.8769,4.8037,4.8769,680914,0
2010-03-24,4.8769,4.8769,4.824,4.8569,625024,0
2010-03-25,4.8769,4.9767,4.8636,4.9237,659734,0
2010-03-26,4.9305,4.9901,4.917,4.9901,614927,0
2010-03-29,5.0567,5.1766,5.0037,5.1766,957685,0
2010-03-30,5.1564,5.1766,5.0567,5.0699,527009,0
2010-03-31,5.0763,5.0763,4.9767,5.0303,734730,0
2010-04-01,5.0898,5.1696,5.0631,5.1431,645357,0
2010-04-05,5.1233,5.1564,5.0037,5.0365,908274,0
2010-04-06,5.0567,5.0833,5.017,5.0763,813741,0
2010-04-07,5.0969,5.103,4.9566,4.9703,710574,0
2010-04-08,4.9566,4.9767,4.8636,4.9767,497760,0
2010-04-09,4.9901,5.0567,4.9504,5.0567,640023,0
2010-04-12,5.0763,5.0969,5.0567,5.0567,748227,0
2010-04-13,5.0898,5.0898,4.9901,5.0432,692538,0
2010-04-14,5.0699,5.1102,5.017,5.0631,523103,0
2010-04-15,5.0833,5.1102,5.0631,5.0699,552854,0
2010-04-16,5.0303,5.0833,4.9038,4.9504,576244,0
2010-04-19,4.8967,5.0432,4.8906,5.0432,671773,0
2010-04-20,5.0567,5.1163,5.0567,5.103,568548,0
2010-04-21,5.0833,5.1766,5.0763,5.1163,710994,0
2010-04-22,5.0699,5.21,5.0567,5.1831,692521,0
2010-04-23,5.1813,5.289,5.1813,5.2818,631072,0
2010-04-26,5.3163,5.4158,5.2763,5.4158,811771,0
2010-04-27,5.3428,5.3962,5.203,5.2162,816193,0
2010-04-28,5.2897,5.3228,5.2231,5.2694,601933,0
2010-04-29,5.3095,5.4026,5.303,5.3892,511994,0
2010-04-30,5.4427,5.4427,5.2562,5.2763,518069,0
2010-05-03,5.3556,5.4292,5.3228,5.3363,612804,0
2010-05-04,5.2958,5.3095,5.1696,5.1766,865793,0
2010-05-05,5.1766,5.1766,4.9901,4.9901,951524,0
2010-05-06,4.9504,4.9901,4.0319,4.6907,3519057,0
2010-05-07,4.7373,4.7373,4.358,4.544,1962540,0
2010-05-10,4.7905,4.8636,4.6707,4.7905,1066058,0
2010-05-11,4.8037,4.8373,4.6508,4.6907,1364168,0
2010-05-12,4.7705,4.8436,4.7373,4.7905,740670,0
2010-05-13,4.7972,4.824,4.7174,4.7573,474467,0
2010-05-14,4.7106,4.7106,4.5975,4.6044,559001,0
2010-05-17,4.5975,4.6774,4.5308,4.6573,766468,0
2010-05-18,4.6907,4.7174,4.5512,4.5575,431894,0
2010-05-19,4.5042,4.5708,4.3981,4.4777,594859,0
2010-05-20,4.2981,4.358,4.0851,4.1455,1671340,0
2010-05-21,4.1381,4.2051,3.7926,4.1455,1415662,0
2010-05-24,4.1516,4.2583,4.1248,4.2315,658705,0
2010-05-25,4.012,4.1786,4.0055,4.1786,1032351,0
2010-05-26,4.2583,4.2981,4.1381,4.1786,547245,0
2010-05-27,4.3049,4.4245,4.2848,4.4245,544542,0
2010-05-28,4.4112,4.4176,4.3516,4.3851,497191,0
2010-06-01,4.2647,4.3313,4.2115,4.2115,868585,0
2010-06-02,4.2051,4.3248,4.1982,4.2981,811952,0
2010-06-03,4.3516,4.3516,4.2583,4.3049,678798,0
2010-06-04,4.2449,4.2647,4.1588,4.1786,493626,0
2010-06-07,4.172,4.2115,4.1381,4.1381,471122,0
2010-06-08,4.1322,4.1918,4.0985,4.1851,678935,0
2010-06-09,4.2382,4.2915,4.1786,4.1918,361338,0
2010-06-10,4.2315,4.358,4.2315,4.3313,518985,0
2010-06-11,4.2981,4.4045,4.2915,4.3778,321527,0
2010-06-14,4.4311,4.491,4.3911,4.491,602078,0
2010-06-15,4.5512,4.6907,4.4978,4.6839,720875,0
2010-06-16,4.6241,4.7041,4.544,4.6642,563476,0
2010-06-17,4.5308,4.6707,4.5308,4.6241,450691,0
2010-06-18,4.6176,4.6439,4.5512,4.6377,444814,0
2010-06-21,4.7174,4.7174,4.5778,4.6044,407288,0
2010-06-22,4.6176,4.6176,4.491,4.544,363089,0
2010-06-23,4.5042,4.5042,4.4045,4.4978,421553,0
2010-06-24,4.4311,4.4578,4.3516,4.3516,413087,0
2010-06-25,4.4112,4.4311,4.3516,4.3911,269435,0
2010-06-28,4.5114,4.5114,4.3647,4.4245,413827,0
2010-06-29,4.2915,4.3647,4.2713,4.358,539724,0
2010-06-30,4.3817,4.3817,4.2528,4.2797,403557,0
2010-07-01,4.2516,4.2848,4.172,4.2583,608344,0
2010-07-02,4.2583,4.2848,4.1588,4.2382,758821,0
2010-07-06,4.2583,4.3183,4.1786,4.2051,481816,0
2010-07-07,4.2051,4.3116,4.1918,4.3116,549732,0
2010-07-08,4.358,4.3851,4.2784,4.3647,382338,0
2010-07-09,4.3248,4.3911,4.3248,4.3851,426615,0
2010-07-12,4.3778,4.4045,4.3446,4.3851,360198,0
2010-07-13,4.4045,4.4646,4.3981,4.4444,628772,0
2010-07-14,4.4444,4.4444,4.3647,4.3981,533081,0
2010-07-15,4.3851,4.4112,4.3248,4.4112,501902,0
2010-07-16,4.3647,4.3647,4.2647,4.2647,423854,0
2010-07-19,4.2647,4.3446,4.2382,4.3382,382863,0
2010-07-20,4.2784,4.3981,4.2516,4.3981,299909,0
2010-07-21,4.3778,4.4381,4.3446,4.3851,367700,0
2010-07-22,4.4176,4.4846,4.4112,4.4646,589187,0
2010-07-23,4.4777,4.5042,4.4444,4.4846,474507,0
2010-07-26,4.491,4.6176,4.4846,4.6176,699583,0
2010-07-27,4.6176,4.6306,4.5778,4.6044,355178,0
2010-07-28,4.5909,4.6176,4.5839,4.6044,409475,0
2010-07-29,4.6439,4.6573,4.5778,4.6306,404300,0
2010-07-30,4.6176,4.6508,4.5778,4.6508,339412,0
2010-08-02,4.6839,4.8104,4.6774,4.784,633386,0
2010-08-03,4.7638,4.7972,4.7241,4.784,552720,0
2010-08-04,4.7771,4.7972,4.7439,4.7573,369189,0
2010-08-05,4.7439,4.7771,4.697,4.7771,481800,0
2010-08-06,4.7106,4.7573,4.6707,4.7573,372102,0
2010-08-09,4.7705,4.8037,4.7506,4.7638,266399,0
2010-08-10,4.7174,4.7905,4.7174,4.7705,376015,0
2010-08-11,4.7241,4.7241,4.5839,4.5909,523265,0
2010-08-12,4.5246,4.6573,4.4978,4.6377,506997,0
2010-08-13,4.6508,4.6774,4.6377,4.6508,285049,0
2010-08-16,4.6306,4.7439,4.6306,4.7373,596913,0
2010-08-17,4.7506,4.7972,4.7506,4.7506,500273,0
2010-08-18,4.7041,4.7373,4.6839,4.7106,445736,0
2010-08-19,4.697,4.697,4.5975,4.6377,459801,0
2010-08-20,4.6508,4.6573,4.6176,4.6241,380532,0
2010-08-23,4.6377,4.6839,4.5975,4.5975,310127,0
2010-08-24,4.5378,4.6241,4.5246,4.6176,431231,0
2010-08-25,4.5575,4.6306,4.5378,4.6176,393876,0
2010-08-26,4.6439,4.6707,4.5839,4.6176,408632,0
2010-08-27,4.6176,4.6573,4.5708,4.6306,333123,0
2010-08-30,4.6176,4.6439,4.6044,4.6108,310533,0
2010-08-31,4.6485,4.6551,4.6009,4.6551,400527,0
2010-09-01,4.6839,4.784,4.6707,4.7638,552580,0
2010-09-02,4.7439,4.8505,4.7439,4.8305,505145,0
2010-09-03,4.8636,4.8701,4.8104,4.8305,384410,0
2010-09-07,4.824,4.8505,4.7972,4.824,253139,0
2010-09-08,4.8104,4.8636,4.8104,4.8636,411627,0
2010-09-09,4.8906,4.8967,4.7972,4.817,465754,0
2010-09-10,4.8104,4.8436,4.7905,4.8436,276337,0
2010-09-13,4.8505,4.8967,4.8505,4.8569,591917,0
2010-09-14,4.8636,4.917,4.8373,4.917,451149,0
2010-09-15,4.9038,4.9373,4.8836,4.9373,424723,0
2010-09-16,4.9038,4.91,4.8569,4.8967,354020,0
2010-09-17,4.91,4.91,4.8436,4.8701,404987,0
2010-09-20,4.8967,4.9504,4.8769,4.9504,483098,0
2010-09-21,4.9837,4.9837,4.8967,4.9504,375354,0
2010-09-22,4.9504,4.9504,4.9038,4.9305,356070,0
2010-09-23,4.8967,4.9433,4.8569,4.8769,465887,0
2010-09-24,4.91,4.9635,4.91,4.9635,487669,0
2010-09-27,4.9566,4.9635,4.9237,4.9566,525446,0
2010-09-28,4.9566,4.9901,4.9038,4.9635,381981,0
2010-09-29,4.9373,4.9968,4.9373,4.9968,324275,0
2010-09-30,5.0351,5.0554,4.9752,5.0217,414482,0
2010-10-01,5.0501,5.0699,5.0365,5.0699,407363,0
2010-10-04,5.0365,5.0365,4.917,4.9767,998755,0
2010-10-05,5.0037,5.0631,5.0037,5.0631,642465,0
2010-10-06,5.0231,5.0969,5.0231,5.0699,775789,0
2010-10-07,5.103,5.1102,5.0365,5.0631,484981,0
2010-10-08,5.0432,5.0833,5.0231,5.0833,837212,0
2010-10-11,5.0567,5.0833,5.017,5.0501,711772,0
2010-10-12,5.017,5.0763,5.017,5.0699,657384,0
2010-10-13,5.1163,5.1564,5.0898,5.1102,970661,0
2010-10-14,5.0833,5.1295,5.0699,5.1102,499258,0
2010-10-15,5.1163,5.1368,5.0631,5.0969,607596,0
2010-10-18,4.9237,5.0231,4.7705,5.017,3191975,0
2010-10-19,4.9635,4.9901,4.917,4.9767,1259037,0
2010-10-20,4.8906,5.0037,4.8906,4.9703,851858,0
2010-10-21,4.9901,5.0231,4.9504,4.9767,658564,0
2010-10-22,4.9635,5.017,4.9305,5.017,683349,0
2010-10-25,5.0037,5.0567,4.9968,5.0501,820048,0
2010-10-26,5.017,5.0501,5.0098,5.0501,576560,0
2010-10-27,5.017,5.0432,4.9703,5.0432,843179,0
2010-10-28,5.0501,5.0501,4.9767,5.0365,652820,0
2010-10-29,5.0201,5.0477,5.0138,5.0477,402258,0
2010-11-01,5.0501,5.1102,5.0365,5.1102,1108764,0
2010-11-02,5.1163,5.1295,5.0969,5.1233,618759,0
2010-11-03,5.1233,5.1564,5.1102,5.1499,595783,0
2010-11-04,5.1965,5.2694,5.1696,5.2631,886423,0
2010-11-05,5.2631,5.2826,5.2297,5.2826,495598,0
2010-11-08,5.2562,5.2897,5.2365,5.2763,757124,0
2010-11-09,5.2694,5.2763,5.1233,5.2162,1799853,0
2010-11-10,5.2231,5.2562,5.1897,5.2365,633355,0
2010-11-11,5.203,5.2365,5.1897,5.1965,542190,0
2010-11-12,5.1295,5.1831,5.0898,5.1295,457559,0
2010-11-15,5.1499,5.1499,5.0567,5.0699,446339,0
2010-11-16,5.0303,5.0365,4.8505,4.9305,967366,0
2010-11-17,4.91,5.0969,4.9038,5.0699,881776,0
2010-11-18,5.1233,5.1564,5.0432,5.0969,642810,0
2010-11-19,5.0898,5.103,4.9901,5.0432,575176,0
2010-11-22,5.0303,5.0833,4.9968,5.0699,468646,0
2010-11-23,5.0365,5.0365,4.9901,5.017,562401,0
2010-11-24,5.0231,5.0763,5.0037,5.0567,517664,0
2010-11-26,5.0231,5.0699,5.0037,5.0631,159800,0
2010-11-29,5.0501,5.0567,4.9703,4.9837,650049,0
2010-11-30,4.9727,5.0199,4.9658,5,492781,0
2010-12-01,5.1233,5.1233,5.0098,5.0365,575468,0
2010-12-02,5.0432,5.1233,5.0365,5.1233,715953,0
2010-12-03,5.0969,5.1233,5.0898,5.1233,308141,0
2010-12-06,5.0969,5.1766,5.0969,5.1696,586905,0
2010-12-07,5.1897,5.2562,5.1831,5.203,552783,0
2010-12-08,5.2297,5.2431,5.1233,5.1233,557694,0
2010-12-09,5.1897,5.1897,5.0631,5.103,406635,0
2010-12-10,5.1102,5.1368,5.0898,5.1102,510260,0
2010-12-13,5.0898,5.1831,5.0501,5.0699,556053,0
2010-12-14,5.0699,5.1163,5.0501,5.0898,643467,0
2010-12-15,5.103,5.1431,5.0567,5.0898,642651,0
2010-12-16,5.1022,5.1424,5.0619,5.1424,444012,0
2010-12-17,5.1564,5.1766,5.0231,5.0699,938598,0
2010-12-20,5.1102,5.1102,5.0567,5.1102,511554,0
2010-12-21,5.0567,5.1102,5.0567,5.1102,583125,0
2010-12-22,5.1233,5.1499,5.0969,5.103,492450,0
2010-12-23,5.1233,5.1233,5.0699,5.0969,590173,0
2010-12-27,5.0699,5.1499,5.0631,5.1233,746043,0
2010-12-28,5.1295,5.1368,5.0631,5.0699,519724,0
2010-12-29,5.0821,5.1227,5.0821,5.1155,433945,0
2010-12-30,5.1019,5.1564,5.1019,5.1362,547380,0
2010-12-31,5.1469,5.2031,5.1184,5.1539,344262,0
2011-01-03,5.1831,5.2631,5.1564,5.2431,525996,0
2011-01-04,5.2365,5.2496,5.1965,5.2365,448133,0
2011-01-05,5.2162,5.2162,5.1634,5.1965,379804,0
2011-01-06,5.1897,5.2231,5.1634,5.2162,387529,0
2011-01-07,5.21,5.2365,5.1766,5.21,600952,0
2011-01-10,5.1965,5.2231,5.1696,5.1897,365514,0
2011-01-11,5.203,5.21,5.1431,5.1564,445863,0
2011-01-12,5.1634,5.2231,5.1634,5.21,510211,0
2011-01-13,5.1965,5.2826,5.1897,5.2826,489489,0
2011-01-14,5.2496,5.3095,5.2431,5.303,363220,0
2011-01-18,5.2897,5.2958,5.2231,5.2496,450401,0
2011-01-19,5.2365,5.3228,5.2365,5.303,640543,0
2011-01-20,5.2365,5.2562,5.1696,5.1965,465524,0
2011-01-21,5.2162,5.2763,5.21,5.2694,396599,0
2011-01-24,5.2431,5.3428,5.2365,5.3095,645106,0
2011-01-25,5.2763,5.3293,5.2231,5.2365,685334,0
2011-01-26,5.2958,5.3825,5.2631,5.3759,676992,0
2011-01-27,5.3892,5.4158,5.3626,5.3825,525626,0
2011-01-28,5.3825,5.449,5.303,5.3293,535107,0
2011-01-31,5.3795,5.4007,5.3374,5.3795,413128,0
2011-02-01,5.4227,5.4561,5.3892,5.4227,472612,0
2011-02-02,5.3892,5.5158,5.3892,5.5158,480050,0
2011-02-03,5.4891,5.5222,5.4621,5.4757,446009,0
2011-02-04,5.4957,5.5158,5.4095,5.4227,346213,0
2011-02-07,5.4891,5.5756,5.4757,5.5623,584600,0
2011-02-08,5.5492,5.5889,5.4957,5.5889,416433,0
2011-02-09,5.5492,5.5623,5.4757,5.5025,562682,0
2011-02-10,5.4891,5.5425,5.2897,5.303,1235979,0
2011-02-11,5.3363,5.4621,5.3293,5.4621,493715,0
2011-02-14,5.4891,5.5158,5.449,5.449,395157,0
2011-02-15,5.4427,5.4621,5.4026,5.4427,350392,0
2011-02-16,5.4621,5.529,5.4292,5.4621,650348,0
2011-02-18,5.4561,5.4824,5.4358,5.4621,320152,0
2011-02-22,5.4358,5.4358,5.3228,5.3363,528007,0
2011-02-23,5.3497,5.3825,5.2231,5.2631,738752,0
2011-02-24,5.2694,5.303,5.2496,5.2694,559094,0
2011-02-25,5.2826,5.3428,5.2694,5.3163,402422,0
2011-02-28,5.3602,5.4079,5.3397,5.4079,537800,0
2011-03-01,5.4367,5.4571,5.3425,5.3691,528968,0
2011-03-02,5.3695,5.4235,5.3296,5.3499,509220,0
2011-03-03,5.41,5.4164,5.3367,5.343,747328,0
2011-03-04,5.3965,5.3965,5.3165,5.3367,564345,0
2011-03-07,5.3363,5.3497,5.2763,5.3163,512341,0
2011-03-08,5.3497,5.4158,5.3163,5.4095,401891,0
2011-03-09,5.41,5.4164,5.3695,5.3829,357954,0
2011-03-10,5.3695,5.3695,5.3231,5.343,413177,0
2011-03-11,5.3165,5.3631,5.3031,5.3631,368909,0
2011-03-14,5.3231,5.343,5.3031,5.3231,419935,0
2011-03-15,5.2157,5.2958,5.189,5.2692,516594,0
2011-03-16,5.2561,5.2825,5.169,5.2157,566893,0
2011-03-17,5.2583,5.2789,5.211,5.2652,496281,0
2011-03-18,5.3031,5.3367,5.2429,5.2897,277871,0
2011-03-21,5.356,5.3965,5.3296,5.3897,501134,0
2011-03-22,5.3965,5.4164,5.3499,5.3695,397471,0
2011-03-23,5.3763,5.3897,5.3499,5.3897,340865,0
2011-03-24,5.4031,5.4434,5.4031,5.43,458102,0
2011-03-25,5.4299,5.4632,5.3626,5.4163,483704,0
2011-03-28,5.4434,5.4571,5.3165,5.3367,707481,0
2011-03-29,5.343,5.43,5.343,5.43,458332,0
2011-03-30,5.4498,5.4571,5.4031,5.4571,305364,0
2011-03-31,5.464,5.4919,5.443,5.4919,413926,0
2011-04-01,5.4839,5.5308,5.4766,5.5174,428072,0
2011-04-04,5.517,5.5303,5.4631,5.4969,393518,0
2011-04-05,5.4571,5.4902,5.4434,5.4704,341679,0
2011-04-06,5.4837,5.5099,5.4434,5.4765,317002,0
2011-04-07,5.4766,5.4839,5.4299,5.4766,317241,0
2011-04-08,5.4902,5.4902,5.2818,5.4571,1283735,0
2011-04-11,5.4703,5.4703,5.3829,5.4031,447951,0
2011-04-12,5.3441,5.4053,5.3441,5.3847,502408,0
2011-04-13,5.4098,5.4163,5.3425,5.3825,395663,0
2011-04-14,5.3425,5.4163,5.3425,5.4028,447284,0
2011-04-15,5.3894,5.4367,5.3825,5.4367,476833,0
2011-04-18,5.3825,5.4163,5.3495,5.4163,362280,0
2011-04-19,5.4028,5.4498,5.4028,5.4498,315355,0
2011-04-20,5.4839,5.5509,5.4571,5.5374,798297,0
2011-04-21,5.5439,5.5912,5.5308,5.5779,624314,0
2011-04-25,5.5779,5.618,5.5574,5.618,639231,0
2011-04-26,5.6381,5.7055,5.6249,5.7055,777360,0
2011-04-27,5.7119,5.7119,5.6452,5.6854,384561,0
2011-04-28,5.6717,5.6987,5.6516,5.6717,364198,0
2011-04-29,5.7107,5.7811,5.6966,5.7322,742937,0
2011-05-02,5.7721,5.7796,5.7119,5.7457,538149,0
2011-05-03,5.7227,5.7638,5.662,5.7025,515945,0
2011-05-04,5.7227,5.7227,5.5944,5.6146,462396,0
2011-05-05,5.6009,5.6009,5.4928,5.5202,890467,0
2011-05-06,5.5876,5.5944,5.5266,5.5472,375981,0
2011-05-09,5.5645,5.6249,5.5308,5.6115,414840,0
2011-05-10,5.6283,5.6551,5.6146,5.6283,436968,0
2011-05-11,5.6348,5.6483,5.5672,5.6348,418134,0
2011-05-12,5.6283,5.6954,5.5876,5.6818,483251,0
2011-05-13,5.6818,5.7089,5.5809,5.6146,312319,0
2011-05-16,5.6283,5.662,5.5876,5.6213,438789,0
2011-05-17,5.6283,5.6483,5.5202,5.5809,649030,0
2011-05-18,5.5876,5.6551,5.5741,5.6283,448643,0
2011-05-19,5.662,5.6954,5.6283,5.6551,420579,0
2011-05-20,5.6658,5.693,5.6047,5.6386,515163,0
2011-05-23,5.6078,5.6818,5.5741,5.6818,483765,0
2011-05-24,5.6891,5.6891,5.6348,5.662,401497,0
2011-05-25,5.6684,5.6954,5.6483,5.6684,363845,0
2011-05-26,5.662,5.7089,5.662,5.6954,490285,0
2011-05-27,5.7069,5.7339,5.6792,5.7069,317724,0
2011-05-31,5.7346,5.7905,5.7208,5.783,415227,0
2011-06-01,5.7772,5.797,5.7362,5.7638,670753,0
2011-06-02,5.7638,5.797,5.7429,5.7638,566214,0
2011-06-03,5.7136,5.7339,5.6867,5.7204,358028,0
2011-06-06,5.7296,5.7296,5.5944,5.6416,434392,0
2011-06-07,5.6386,5.7069,5.6386,5.7002,365150,0
2011-06-08,5.6792,5.693,5.6319,5.6459,362464,0
2011-06-09,5.6729,5.693,5.6184,5.6459,423120,0
2011-06-10,5.6252,5.6252,5.4756,5.4961,787708,0
2011-06-13,5.4756,5.523,5.4214,5.462,974786,0
2011-06-14,5.4825,5.5706,5.4825,5.5369,382602,0
2011-06-15,5.503,5.5369,5.442,5.4756,454954,0
2011-06-16,5.4575,5.4984,5.4297,5.464,558120,0
2011-06-17,5.4961,5.503,5.4756,5.503,297319,0
2011-06-20,5.4756,5.5436,5.4282,5.5165,860298,0
2011-06-21,5.523,5.5642,5.523,5.5436,397668,0
2011-06-22,5.5572,5.5981,5.5436,5.5642,341516,0
2011-06-23,5.503,5.5369,5.4756,5.53,408109,0
2011-06-24,5.5642,5.5642,5.4893,5.523,343679,0
2011-06-27,5.5369,5.5913,5.5369,5.5706,361467,0
2011-06-28,5.6047,5.6386,5.5913,5.6386,394436,0
2011-06-29,5.6593,5.6729,5.6184,5.6459,437113,0
2011-06-30,5.6903,5.6903,5.662,5.683,322449,0
2011-07-01,5.683,5.7377,5.6559,5.7312,420936,0
2011-07-05,5.7582,5.7582,5.683,5.7582,549413,0
2011-07-06,5.746,5.7596,5.7324,5.7596,324239,0
2011-07-07,5.7716,5.8198,5.7716,5.7928,499190,0
2011-07-08,5.7377,5.7928,5.7241,5.7928,339416,0
2011-07-11,5.7447,5.7516,5.683,5.7034,292205,0
2011-07-12,5.6084,5.7527,5.6084,5.6908,485375,0
2011-07-13,5.6559,5.6968,5.6423,5.6628,578544,0
2011-07-14,5.6901,5.6968,5.6146,5.6423,406023,0
2011-07-15,5.6423,5.6901,5.6423,5.683,311877,0
2011-07-18,5.6628,5.6628,5.6011,5.6217,435382,0
2011-07-19,5.6151,5.6704,5.6151,5.6358,431817,0
2011-07-20,5.6901,5.6901,5.6487,5.6901,329885,0
2011-07-21,5.7175,5.7447,5.6901,5.7312,400868,0
2011-07-22,5.7377,5.7582,5.7104,5.7377,350606,0
2011-07-25,5.7104,5.7104,5.6628,5.683,446777,0
2011-07-26,5.6912,5.7048,5.6634,5.698,420088,0
2011-07-27,5.6767,5.6767,5.5671,5.5944,577561,0
2011-07-28,5.5943,5.608,5.5114,5.5598,457622,0
2011-07-29,5.5049,5.512,5.3371,5.4842,940263,0
2011-08-01,5.5876,5.5876,5.403,5.4986,932159,0
2011-08-02,5.4626,5.4904,5.3867,5.3867,589797,0
2011-08-03,5.3894,5.4239,5.2599,5.4166,1028414,0
2011-08-04,5.361,5.3679,5.0655,5.0858,1211828,0
2011-08-05,5.093,5.1342,4.7838,4.9968,1652584,0
2011-08-08,4.5698,4.9316,4.3376,4.4194,1488125,0
2011-08-09,4.5356,4.8565,4.4056,4.8565,1387911,0
2011-08-10,4.7818,4.8838,4.7129,4.7201,873566,0
2011-08-11,4.7201,5.014,4.7201,4.9657,947484,0
2011-08-12,5.0312,5.079,4.9695,5.0518,501826,0
2011-08-15,5.0858,5.2303,5.0655,5.2303,405428,0
2011-08-16,5.189,5.2578,5.1617,5.2237,325287,0
2011-08-17,5.2647,5.3063,5.2165,5.2647,218410,0
2011-08-18,5.1205,5.1342,5.0174,5.0655,375550,0
2011-08-19,5.0174,5.1068,4.9624,4.9968,455248,0
2011-08-22,5.0858,5.0998,4.9076,4.9486,431323,0
2011-08-23,5.0585,5.093,4.9486,5.0655,439144,0
2011-08-24,5.0242,5.1547,5.0242,5.1342,411628,0
2011-08-25,5.1547,5.1755,5.0103,5.0655,285245,0
2011-08-26,5.0174,5.1412,4.9899,5.1342,338119,0
2011-08-29,5.1685,5.2647,5.1617,5.2647,392418,0
2011-08-30,5.1962,5.2647,5.1685,5.2303,544274,0
2011-08-31,5.3515,5.3515,5.2666,5.3019,311426,0
2011-09-01,5.3263,5.3263,5.251,5.2717,482680,0
2011-09-02,5.1964,5.2386,5.1823,5.2172,260076,0
2011-09-06,5.0967,5.2277,5.0894,5.2277,641510,0
2011-09-07,5.2755,5.2958,5.2264,5.2958,504949,0
2011-09-08,5.2763,5.283,5.2072,5.2347,337726,0
2011-09-09,5.1862,5.2,5.0894,5.1308,433063,0
2011-09-12,5.0723,5.1205,5.0242,5.093,495441,0
2011-09-13,5.0894,5.1106,5.0549,5.1031,336289,0
2011-09-14,5.1308,5.1308,5.0549,5.0894,311615,0
2011-09-15,5.1068,5.1342,5.093,5.1205,366400,0
2011-09-16,5.1379,5.1725,5.0967,5.1447,323112,0
2011-09-19,5.0967,5.117,5.0688,5.1031,284620,0
2011-09-20,5.1031,5.117,5.0617,5.0894,402786,0
2011-09-21,5.0894,5.0967,4.9166,4.944,485908,0
2011-09-22,4.903,4.9096,4.7851,4.8269,618141,0
2011-09-23,4.8129,4.8472,4.7644,4.7644,627380,0
2011-09-26,4.7851,4.8063,4.7369,4.7717,619677,0
2011-09-27,4.8548,4.8959,4.8197,4.8269,342567,0
2011-09-28,4.8269,4.8611,4.7369,4.7438,288918,0
2011-09-29,4.8269,4.8269,4.7093,4.7851,567411,0
2011-09-30,4.7958,4.7958,4.6031,4.6242,743742,0
2011-10-03,4.5984,4.6537,4.3845,4.412,1103028,0
2011-10-04,4.3288,4.5239,4.252,4.496,1281226,0
2011-10-05,4.496,4.5239,4.3913,4.5239,615357,0
2011-10-06,4.5246,4.6434,4.4823,4.6434,526267,0
2011-10-07,4.635,4.6559,4.4889,4.5377,628905,0
2011-10-10,4.5917,4.716,4.5917,4.716,431188,0
2011-10-11,4.6629,4.7602,4.6559,4.6834,573131,0
2011-10-12,4.7187,4.7953,4.6906,4.7396,509478,0
2011-10-13,4.6974,4.7254,4.635,4.7254,475988,0
2011-10-14,4.7674,4.823,4.7534,4.8018,325657,0
2011-10-17,4.788,4.788,4.7325,4.7602,475676,0
2011-10-18,4.7741,4.8854,4.7534,4.8854,392269,0
2011-10-19,4.851,4.8854,4.8159,4.8371,354098,0
2011-10-20,4.8647,4.8854,4.7815,4.8787,643330,0
2011-10-21,5.0039,5.0039,4.8787,4.8992,818439,0
2011-10-24,4.9133,5.0247,4.9067,5.018,399870,0
2011-10-25,4.9867,4.9867,4.9166,4.9166,392509,0
2011-10-26,4.9271,4.9693,4.8992,4.9693,440116,0
2011-10-27,5.0871,5.1429,5.0596,5.0945,475391,0
2011-10-28,5.0776,5.1129,5.0497,5.1129,339368,0
2011-10-31,5.0313,5.0956,5.017,5.0313,461420,0
2011-11-01,4.9377,5.0355,4.9377,4.9655,465010,0
2011-11-02,5.018,5.0596,4.962,5.0039,471444,0
2011-11-03,5.0427,5.0568,4.9518,5.0427,319416,0
2011-11-04,4.9879,4.9946,4.9382,4.9736,294970,0
2011-11-07,4.9759,5.0318,4.962,4.99,337299,0
2011-11-08,5.0008,5.0288,4.9445,5.0076,466417,0
2011-11-09,4.9306,4.9726,4.8678,4.8956,426670,0
2011-11-10,4.9306,4.9518,4.8956,4.9166,486782,0
2011-11-11,4.9445,4.9867,4.9377,4.9794,267169,0
2011-11-14,4.9726,4.9726,4.9096,4.9306,351578,0
2011-11-15,4.9166,4.9794,4.8889,4.9726,275459,0
2011-11-16,4.9586,4.9726,4.9166,4.9518,345312,0
2011-11-17,4.9518,4.9794,4.8401,4.8539,396317,0
2011-11-18,4.9096,4.9096,4.7765,4.8401,637989,0
2011-11-21,4.7838,4.7906,4.7065,4.7133,498414,0
2011-11-22,4.7275,4.7558,4.6505,4.6853,588146,0
2011-11-23,4.6365,4.6505,4.5453,4.5525,677486,0
2011-11-25,4.5593,4.6505,4.5593,4.6086,252156,0
2011-11-28,4.7065,4.7275,4.6505,4.6788,515752,0
2011-11-29,4.6715,4.6993,4.6505,4.6575,434354,0
2011-11-30,4.8026,4.8311,4.7599,4.8246,611064,0
2011-12-01,4.7975,4.8746,4.7625,4.8401,755152,0
2011-12-02,4.8648,4.9215,4.8509,4.8577,462746,0
2011-12-05,4.9028,4.9306,4.8678,4.8818,383228,0
2011-12-06,4.8743,4.8887,4.8391,4.8456,509329,0
2011-12-07,4.8315,4.8956,4.8105,4.8956,478126,0
2011-12-08,4.8456,4.8675,4.7537,4.7748,586939,0
2011-12-09,4.7802,4.8858,4.752,4.8648,901704,0
2011-12-12,4.8155,4.8226,4.7662,4.8226,929538,0
2011-12-13,4.7309,4.8577,4.7309,4.7945,717738,0
2011-12-14,4.752,4.8086,4.7449,4.7662,508993,0
2011-12-15,4.7945,4.8086,4.773,4.773,568489,0
2011-12-16,4.7872,4.8436,4.7662,4.7872,370096,0
2011-12-19,4.7945,4.8086,4.6956,4.6956,556078,0
2011-12-20,4.7378,4.7802,4.7378,4.7662,1000964,0
2011-12-21,4.7591,4.7662,4.6816,4.7378,889197,0
2011-12-22,4.752,4.7802,4.7309,4.7662,982342,0
2011-12-23,4.7608,4.8391,4.7608,4.8315,610205,0
2011-12-27,4.8014,4.8719,4.7945,4.8436,716501,0
2011-12-28,4.8226,4.8294,4.7802,4.7945,577703,0
2011-12-29,4.7872,4.8368,4.7872,4.8294,775970,0
2011-12-30,4.8168,4.8886,4.8101,4.8246,732903,0
2012-01-03,4.8789,4.9421,4.8789,4.9141,632022,0
2012-01-04,4.8999,4.9421,4.8648,4.9215,419472,0
2012-01-05,4.9215,4.9706,4.8858,4.9706,509433,0
2012-01-06,4.9736,4.9946,4.9525,4.9879,516979,0
2012-01-09,4.9774,5.013,4.9706,4.9915,652065,0
2012-01-10,5.0517,5.073,5.0305,5.073,734110,0
2012-01-11,5.0231,5.0802,5.0164,5.0661,553804,0
2012-01-12,5.0517,5.0661,5.0374,5.0517,540861,0
2012-01-13,5.0517,5.0517,5.0091,5.0517,808925,0
2012-01-17,5.0526,5.0956,5.0383,5.0456,694932,0
2012-01-18,5.0091,5.1012,5.0091,5.1012,640259,0
2012-01-19,5.0943,5.1651,5.073,5.1229,1094408,0
2012-01-20,5.1294,5.1796,5.1085,5.1796,531939,0
2012-01-23,5.2005,5.2289,5.1724,5.2289,533369,0
2012-01-24,5.208,5.2575,5.1579,5.2575,575908,0
2012-01-25,5.2223,5.3139,5.208,5.2857,723779,0
2012-01-26,5.2997,5.3707,5.2857,5.3499,673769,0
2012-01-27,5.3072,5.4207,5.2997,5.4134,651412,0
2012-01-30,5.3358,5.3707,5.3072,5.3707,415065,0
2012-01-31,5.4239,5.4452,5.367,5.4307,577304,0
2012-02-01,5.4421,5.4913,5.4278,5.4347,690180,0
2012-02-02,5.4278,5.4913,5.4134,5.4706,610068,0
2012-02-03,5.5021,5.5234,5.4951,5.5234,429301,0
2012-02-06,5.4846,5.4986,5.4564,5.4846,648618,0
2012-02-07,5.4808,5.5094,5.4592,5.5094,574041,0
2012-02-08,5.4951,5.5234,5.4736,5.5234,473157,0
2012-02-09,5.5234,5.5307,5.4951,5.5094,622061,0
2012-02-10,5.4808,5.5234,5.4524,5.5234,670211,0
2012-02-13,5.5378,5.5665,5.5164,5.5378,379318,0
2012-02-14,5.5094,5.5234,5.4808,5.4951,312794,0
2012-02-15,5.5094,5.5164,5.4736,5.5164,536835,0
2012-02-16,5.5307,5.5737,5.5094,5.5522,511980,0
2012-02-17,5.5807,5.5807,5.5094,5.5737,329311,0
2012-02-21,5.5592,5.5592,5.4665,5.4736,475112,0
2012-02-22,5.4665,5.5522,5.4665,5.5164,658490,0
2012-02-23,5.5164,5.5807,5.4951,5.5592,550972,0
2012-02-24,5.5737,5.6093,5.545,5.545,768901,0
2012-02-27,5.5164,5.5378,5.4881,5.5164,527015,0
2012-02-28,5.5307,5.5592,5.5094,5.5522,494256,0
2012-02-29,5.5878,5.595,5.5522,5.5665,571879,0
2012-03-01,5.5592,5.6093,5.5522,5.5737,658639,0
2012-03-02,5.5665,5.5878,5.545,5.5737,443482,0
2012-03-05,5.5665,5.602,5.5592,5.5665,474614,0
2012-03-06,5.5094,5.5522,5.5021,5.5234,679545,0
2012-03-07,5.5234,5.5592,5.5094,5.5378,356385,0
2012-03-08,5.5592,5.5878,5.5522,5.5807,430041,0
2012-03-09,5.5737,5.6305,5.5665,5.6093,447360,0
2012-03-12,5.6234,5.6594,5.5807,5.6594,537802,0
2012-03-13,5.6377,5.7165,5.6305,5.7165,647484,0
2012-03-14,5.6305,5.7088,5.6162,5.7088,791040,0
2012-03-15,5.6946,5.7165,5.6734,5.6803,423055,0
2012-03-16,5.652,5.7165,5.652,5.7022,427876,0
2012-03-19,5.6879,5.7309,5.6734,5.7233,379716,0
2012-03-20,5.6803,5.6803,5.6305,5.6661,359242,0
2012-03-21,5.6734,5.6803,5.6377,5.652,389264,0
2012-03-22,5.6377,5.6377,5.5665,5.602,500808,0
2012-03-23,5.595,5.6305,5.5737,5.6234,404247,0
2012-03-26,5.645,5.6879,5.645,5.6803,363656,0
2012-03-27,5.6879,5.7022,5.6594,5.6803,531000,0
2012-03-28,5.6734,5.7088,5.645,5.6803,412528,0
2012-03-29,5.6594,5.6803,5.6093,5.645,531195,0
2012-03-30,5.6803,5.7448,5.6377,5.7374,739787,0
2012-04-02,5.7088,5.8019,5.7022,5.7661,416885,0
2012-04-03,5.7519,5.809,5.7448,5.809,601323,0
2012-04-04,5.7519,5.7732,5.7233,5.7519,401654,0
2012-04-05,5.7732,5.7948,5.7233,5.7374,644532,0
2012-04-09,5.6803,5.7233,5.652,5.6879,246399,0
2012-04-10,5.6879,5.7165,5.5807,5.6234,553648,0
2012-04-11,5.6305,5.6594,5.6305,5.6377,457791,0
2012-04-12,5.6946,5.7374,5.6661,5.7088,348817,0
2012-04-13,5.6946,5.7448,5.6734,5.7448,377759,0
2012-04-16,5.7448,5.7591,5.7088,5.7309,451768,0
2012-04-17,5.7519,5.7805,5.7233,5.7805,433078,0
2012-04-18,5.7374,5.7519,5.7165,5.7519,345699,0
2012-04-19,5.7519,5.7805,5.7165,5.7519,469169,0
2012-04-20,5.7805,5.7805,5.7448,5.7661,441678,0
2012-04-23,5.7374,5.7732,5.6879,5.7309,682771,0
2012-04-24,5.7519,5.7805,5.7448,5.7732,466214,0
2012-04-25,5.7875,5.809,5.7591,5.7732,683500,0
2012-04-26,5.7805,5.8664,5.7519,5.8664,440495,0
2012-04-27,5.8664,5.9087,5.8377,5.9087,409750,0
2012-04-30,5.9018,5.9232,5.8521,5.8875,529719,0
2012-05-01,5.8664,5.9801,5.8664,5.9591,461740,0
2012-05-02,5.8947,5.9018,5.8444,5.8588,663165,0
2012-05-03,5.8521,5.8521,5.7805,5.7805,623850,0
2012-05-04,5.7374,5.7661,5.7165,5.7519,691763,0
2012-05-07,5.7448,5.7875,5.7165,5.7875,583541,0
2012-05-08,5.7591,5.7591,5.6594,5.7022,999711,0
2012-05-09,5.6594,5.7448,5.652,5.7165,388177,0
2012-05-10,5.7374,5.7661,5.7165,5.7519,304110,0
2012-05-11,5.7374,5.7805,5.7165,5.7519,261936,0
2012-05-14,5.6803,5.7374,5.6093,5.6234,1218340,0
2012-05-15,5.5737,5.595,5.5378,5.5378,693623,0
2012-05-16,5.5522,5.5592,5.4951,5.5094,476406,0
2012-05-17,5.5234,5.5307,5.367,5.3953,531131,0
2012-05-18,5.3881,5.3953,5.3024,5.3309,465432,0
2012-05-21,5.3736,5.4022,5.3167,5.4022,438900,0
2012-05-22,5.3881,5.4239,5.3525,5.3953,333553,0
2012-05-23,5.3736,5.4022,5.3449,5.3881,635473,0
2012-05-24,5.4096,5.4239,5.3594,5.4239,427838,0
2012-05-25,5.4307,5.4383,5.3736,5.4239,365795,0
2012-05-29,5.4736,5.4951,5.4383,5.4881,287550,0
2012-05-30,5.4307,5.4524,5.4163,5.4452,367165,0
2012-05-31,5.4665,5.5094,5.4163,5.4881,489596,0
2012-06-01,5.4096,5.4239,5.2596,5.3024,827069,0
2012-06-04,5.2809,5.3167,5.1669,5.1811,819164,0
2012-06-05,5.1736,5.2952,5.1382,5.2952,434297,0
2012-06-06,5.3309,5.4163,5.3167,5.4163,384400,0
2012-06-07,5.4383,5.4736,5.4022,5.4163,488111,0
2012-06-08,5.3881,5.4808,5.381,5.4808,245509,0
2012-06-11,5.4951,5.5021,5.381,5.3881,327439,0
2012-06-12,5.4022,5.4452,5.381,5.4307,274686,0
2012-06-13,5.4239,5.4383,5.381,5.4022,388687,0
2012-06-14,5.4239,5.4665,5.4096,5.4665,311183,0
2012-06-15,5.4524,5.4951,5.4239,5.4951,368929,0
2012-06-18,5.4592,5.5021,5.4452,5.5021,333228,0
2012-06-19,5.4736,5.545,5.4592,5.5378,442910,0
2012-06-20,5.5378,5.5592,5.5094,5.5378,297688,0
2012-06-21,5.5737,5.5737,5.4452,5.4881,542699,0
2012-06-22,5.4736,5.5522,5.4736,5.5234,298849,0
2012-06-25,5.4592,5.5307,5.4524,5.5307,333603,0
2012-06-26,5.5307,5.5522,5.4808,5.5164,490494,0
2012-06-27,5.5164,5.5592,5.5164,5.5522,227948,0
2012-06-28,5.5234,5.5522,5.4951,5.5522,398462,0
2012-06-29,5.6661,5.7088,5.6305,5.652,392463,0
2012-07-02,5.6377,5.7591,5.6305,5.7591,534377,0
2012-07-03,5.7374,5.7661,5.7088,5.7591,319980,0
2012-07-05,5.7519,5.7591,5.7165,5.7374,283468,0
2012-07-06,5.7022,5.7519,5.6879,5.7519,310255,0
2012-07-09,5.7309,5.7732,5.7088,5.7732,350738,0
2012-07-10,5.7875,5.809,5.7309,5.7591,431855,0
2012-07-11,5.7591,5.7805,5.7088,5.7309,447014,0
2012-07-12,5.602,5.7591,5.602,5.7088,1181087,0
2012-07-13,5.7022,5.8162,5.6879,5.8162,567552,0
2012-07-16,5.8162,5.8444,5.7805,5.8304,420521,0
2012-07-17,5.8234,5.8875,5.7875,5.8806,559671,0
2012-07-18,5.8664,5.9157,5.8588,5.9018,566577,0
2012-07-19,5.8947,5.9157,5.8019,5.8588,501044,0
2012-07-20,5.8377,5.9018,5.8304,5.8875,509189,0
2012-07-23,5.8162,5.9734,5.7948,5.9447,946210,0
2012-07-24,5.9374,5.9374,5.8304,5.8664,534940,0
2012-07-25,5.8664,5.9232,5.8588,5.8806,466197,0
2012-07-26,5.9232,5.9591,5.7875,5.8234,894147,0
2012-07-27,5.8521,5.9157,5.8444,5.8947,386576,0
2012-07-30,5.8588,5.9447,5.8588,5.9447,288912,0
2012-07-31,5.9659,5.9946,5.9304,5.9591,475798,0
2012-08-01,5.9946,6.0588,5.9374,6.0588,595929,0
2012-08-02,6.0162,6.1803,5.9946,6.1803,834895,0
2012-08-03,6.1659,6.1946,6.0229,6.0804,670917,0
2012-08-06,6.073,6.1158,6.0305,6.0371,414975,0
2012-08-07,6.0448,6.1014,6.0448,6.0945,435122,0
2012-08-08,6.0662,6.0804,6.0371,6.0804,326114,0
2012-08-09,6.087,6.1302,6.0588,6.1086,395959,0
2012-08-10,6.1014,6.1302,6.0804,6.1302,439952,0
2012-08-13,6.1228,6.1302,6.0086,6.0162,491421,0
2012-08-14,6.0804,6.087,6.0305,6.073,394034,0
2012-08-15,6.2585,6.2585,6.0588,6.1372,416250,0
2012-08-16,6.1515,6.1589,6.1158,6.1515,434420,0
2012-08-17,6.1446,6.1659,6.1302,6.1372,315617,0
2012-08-20,6.1372,6.1515,6.0662,6.0662,485016,0
2012-08-21,6.087,6.1086,6.0662,6.1014,405315,0
2012-08-22,6.073,6.0945,6.0516,6.0662,383844,0
2012-08-23,6.0448,6.0662,6.0162,6.0162,364259,0
2012-08-24,6.0162,6.0945,6.0017,6.0945,343873,0
2012-08-27,6.0945,6.1228,6.0804,6.0945,367832,0
2012-08-28,6.073,6.1659,6.073,6.1659,489905,0
2012-08-29,6.1659,6.2089,6.1589,6.2089,378076,0
2012-08-30,6.1803,6.223,6.1302,6.216,527425,0
2012-08-31,6.2726,6.3299,6.2444,6.287,496856,0
2012-09-04,6.2657,6.2801,6.216,6.216,563952,0
2012-09-05,6.223,6.2373,6.1515,6.216,367758,0
2012-09-06,6.2585,6.2657,6.223,6.223,506384,0
2012-09-07,6.2089,6.2726,6.2089,6.2657,399257,0
2012-09-10,6.223,6.2444,6.1873,6.2302,401667,0
2012-09-11,6.223,6.2943,6.216,6.2943,482327,0
2012-09-12,6.3299,6.3299,6.2657,6.2943,367695,0
2012-09-13,6.287,6.3869,6.2801,6.3371,563541,0
2012-09-14,6.3583,6.4012,6.3515,6.38,495064,0
2012-09-17,6.38,6.437,6.3659,6.437,553497,0
2012-09-18,6.437,6.4868,6.3157,6.4654,589558,0
2012-09-19,6.4726,6.4868,6.4228,6.4868,569469,0
2012-09-20,6.437,6.4443,6.38,6.4155,453277,0
2012-09-21,6.4941,6.4941,6.3515,6.4012,704627,0
2012-09-24,6.3726,6.3869,6.3371,6.344,471450,0
2012-09-25,6.3583,6.4084,6.3583,6.38,579479,0
2012-09-26,6.3583,6.38,6.3087,6.3157,413650,0
2012-09-27,6.3087,6.3299,6.2943,6.3087,378271,0
2012-09-28,6.3157,6.344,6.3015,6.3299,506302,0
2012-10-01,6.3157,6.3869,6.3157,6.3371,431168,0
2012-10-02,6.344,6.38,6.3371,6.38,315610,0
2012-10-03,6.3583,6.4012,6.3515,6.38,439713,0
2012-10-04,6.3726,6.3726,6.2943,6.3515,483995,0
2012-10-05,6.3659,6.3659,6.3299,6.3583,334636,0
2012-10-08,6.3087,6.3659,6.3087,6.3659,312278,0
2012-10-09,6.344,6.3726,6.3087,6.3299,289340,0
2012-10-10,6.2801,6.3157,6.2657,6.2801,461839,0
2012-10-11,6.2657,6.2943,6.2585,6.2657,508598,0
2012-10-12,6.2657,6.3087,6.2657,6.3087,307556,0
2012-10-15,6.3087,6.4155,6.2943,6.4012,434312,0
2012-10-16,6.3869,6.4228,6.38,6.4012,368070,0
2012-10-17,6.4155,6.4585,6.4012,6.4513,340000,0
2012-10-18,6.4443,6.4654,6.4228,6.4585,475076,0
2012-10-19,6.4155,6.43,6.2943,6.3659,580902,0
2012-10-22,6.38,6.3869,6.3015,6.3371,360634,0
2012-10-23,6.3371,6.3515,6.2585,6.2943,430241,0
2012-10-24,6.2943,6.3087,6.2585,6.287,480565,0
2012-10-25,6.2943,6.3087,6.2014,6.2585,600207,0
2012-10-26,6.2657,6.3087,6.223,6.2943,450605,0
2012-10-31,6.3515,6.3659,6.2801,6.323,495348,0
2012-11-01,6.3299,6.3726,6.3087,6.3659,287806,0
2012-11-02,6.3869,6.5085,6.3583,6.5085,513371,0
2012-11-05,6.4228,6.43,6.323,6.3299,475487,0
2012-11-06,6.3087,6.38,6.2726,6.3515,474429,0
2012-11-07,6.3015,6.3515,6.2585,6.2943,466260,0
2012-11-08,6.2726,6.3087,6.2657,6.2943,289306,0
2012-11-09,6.2801,6.287,6.2373,6.2444,365371,0
2012-11-12,6.216,6.2302,6.1803,6.1803,290902,0
2012-11-13,6.1372,6.1946,6.1158,6.1446,531404,0
2012-11-14,6.1873,6.1873,5.7948,5.8234,1012387,0
2012-11-15,5.7661,5.7805,5.6162,5.7448,1374165,0
2012-11-16,5.6879,5.9232,5.6234,5.9232,803204,0
2012-11-19,5.9659,6.1228,5.9374,5.9946,747529,0
2012-11-20,6.0086,6.0588,5.9876,6.0588,495371,0
2012-11-21,6.087,6.1589,6.0588,6.1372,614277,0
2012-11-23,6.1302,6.3087,6.1302,6.3087,270974,0
2012-11-26,6.2943,6.3087,6.2585,6.2726,532922,0
2012-11-27,6.2585,6.3015,6.216,6.3015,572677,0
2012-11-28,6.2801,6.3087,6.2444,6.3015,370606,0
2012-11-29,6.2943,6.3157,6.2657,6.3015,388905,0
2012-11-30,6.3371,6.38,6.3157,6.3659,503294,0
2012-12-03,6.2726,6.3942,6.2585,6.2585,673171,0
2012-12-04,6.2444,6.2444,6.1659,6.1659,613975,0
2012-12-05,6.1589,6.1873,6.1372,6.1372,457359,0
2012-12-06,6.0945,6.1946,6.0945,6.1589,372454,0
2012-12-07,6.1731,6.2014,6.1158,6.2014,443269,0
2012-12-10,6.1873,6.2444,6.1446,6.2302,349632,0
2012-12-11,6.1873,6.2657,6.1873,6.2444,602532,0
2012-12-12,6.2444,6.2657,6.223,6.2373,423563,0
2012-12-13,6.2444,6.2726,6.2014,6.2444,585115,0
2012-12-14,6.2373,6.2585,6.2089,6.223,478432,0
2012-12-17,6.2089,6.287,6.2089,6.287,475502,0
2012-12-18,6.223,6.2657,6.1803,6.2513,783053,0
2012-12-19,6.2302,6.2657,6.1873,6.2302,577397,0
2012-12-20,6.216,6.3299,6.2014,6.323,636205,0
2012-12-21,6.2444,6.3015,6.1659,6.2657,596325,0
2012-12-24,6.2302,6.287,6.2014,6.2444,234411,0
2012-12-26,6.216,6.2657,6.1946,6.2513,436330,0
2012-12-27,6.2373,6.2801,6.1803,6.2657,541512,0
2012-12-28,6.2014,6.2726,6.1946,6.216,539731,0
2012-12-31,6.2657,6.344,6.2444,6.323,657744,0
2013-01-02,6.38,6.4797,6.3726,6.4726,650168,0
2013-01-03,6.4726,6.4941,6.4084,6.4654,477772,0
2013-01-04,6.4654,6.4868,6.4513,6.4513,396363,0
2013-01-07,6.4443,6.4726,6.4228,6.4726,470061,0
2013-01-08,6.4443,6.4941,6.4228,6.4797,476746,0
2013-01-09,6.4868,6.5297,6.4726,6.5229,627009,0
2013-01-10,6.5439,6.6726,6.5229,6.651,892039,0
2013-01-11,6.594,6.6297,6.4797,6.4941,1377421,0
2013-01-14,6.4797,6.5297,6.4513,6.4868,593436,0
2013-01-15,6.4443,6.4797,6.437,6.4585,590428,0
2013-01-16,6.437,6.5513,6.4084,6.537,788811,0
2013-01-17,6.5229,6.651,6.5229,6.6368,540760,0
2013-01-18,6.5726,6.7011,6.5726,6.694,915373,0
2013-01-22,6.6047,6.691,6.6047,6.6767,662415,0
2013-01-23,6.691,6.7554,6.6767,6.7482,427675,0
2013-01-24,6.7338,6.7626,6.691,6.7338,507896,0
2013-01-25,6.7266,6.7413,6.6693,6.7194,449732,0
2013-01-28,6.7194,6.8055,6.6978,6.8055,758256,0
2013-01-29,6.7983,6.8055,6.7266,6.7913,391445,0
2013-01-30,6.7626,6.7913,6.7413,6.7771,482944,0
2013-01-31,6.7338,6.7554,6.7052,6.7482,540607,0
2013-02-01,6.7913,6.8271,6.7626,6.7913,618640,0
2013-02-04,6.7626,6.7771,6.7052,6.7266,496565,0
2013-02-05,6.7338,6.784,6.7194,6.7697,515550,0
2013-02-06,6.7122,6.8271,6.7122,6.8126,596151,0
2013-02-07,6.7983,6.8202,6.7626,6.7771,605744,0
2013-02-08,6.7983,6.8413,6.7413,6.7771,850939,0
2013-02-11,6.7626,6.7697,6.7194,6.7338,547950,0
2013-02-12,6.7266,6.7983,6.7194,6.7983,458637,0
2013-02-13,6.7626,6.8775,6.7626,6.8556,647923,0
2013-02-14,6.8413,6.8702,6.8055,6.8702,439624,0
2013-02-15,6.8631,6.899,6.8126,6.899,444484,0
2013-02-19,6.8669,6.9176,6.8669,6.8955,436226,0
2013-02-20,6.8955,6.932,6.8744,6.9033,337322,0
2013-02-21,6.8527,6.8955,6.8024,6.8166,467232,0
2013-02-22,6.831,6.8383,6.8024,6.8024,409202,0
2013-02-25,6.8166,6.831,6.7157,6.7157,616849,0
2013-02-26,6.7444,6.7949,6.7303,6.7949,441406,0
2013-02-27,6.773,6.831,6.7586,6.831,396791,0
2013-02-28,6.8598,6.9824,6.831,6.9244,680315,0
2013-03-01,6.9033,6.9535,6.8527,6.9535,402632,0
2013-03-04,6.932,7.0037,6.8812,7.0037,474059,0
2013-03-05,7.0037,7.0257,6.9244,6.975,895779,0
2013-03-06,6.9892,6.9892,6.8455,6.8812,695500,0
2013-03-07,6.8812,6.8812,6.8238,6.8527,487456,0
2013-03-08,6.8669,6.8812,6.8095,6.831,488725,0
2013-03-11,6.8527,6.8527,6.7662,6.8095,612933,0
2013-03-12,6.7804,6.7949,6.7375,6.7949,614561,0
2013-03-13,6.7804,6.8669,6.7662,6.8669,403571,0
2013-03-14,6.8455,6.8669,6.8166,6.8455,565449,0
2013-03-15,6.8095,6.8383,6.773,6.8383,358430,0
2013-03-18,6.7662,6.8669,6.7586,6.8669,529598,0
2013-03-19,6.8351,6.8714,6.7916,6.8277,383299,0
2013-03-20,6.8351,6.8714,6.7772,6.8277,483809,0
2013-03-21,6.8351,6.8785,6.8277,6.8714,415300,0
2013-03-22,6.8785,6.9218,6.8714,6.8785,342675,0
2013-03-25,6.9003,6.9072,6.8422,6.9072,464795,0
2013-03-26,6.9003,6.9725,6.9003,6.9509,642234,0
2013-03-27,6.9291,7.016,6.9146,7.016,444057,0
2013-03-28,7.0524,7.0667,6.987,7.0667,353638,0
2013-04-01,7.0593,7.1682,6.9944,7.0957,382024,0
2013-04-02,7.1172,7.1172,7.0667,7.1027,342831,0
2013-04-03,7.0737,7.0811,6.987,7.0088,491022,0
2013-04-04,6.9798,7.1027,6.9509,7.0811,386252,0
2013-04-05,7.0306,7.0377,6.9581,7.0377,494573,0
2013-04-08,7.0088,7.0593,6.987,7.0448,417091,0
2013-04-09,7.0233,7.1103,7.0088,7.0882,487353,0
2013-04-10,7.0448,7.1172,7.0448,7.1027,451840,0
2013-04-11,7.1247,7.1461,7.0957,7.1461,343239,0
2013-04-12,7.1247,7.2046,7.1103,7.2046,427429,0
2013-04-15,7.1969,7.2114,7.0811,7.1027,586374,0
2013-04-16,7.1247,7.1461,7.0593,7.1247,666495,0
2013-04-17,7.1103,7.1247,6.9798,7.0377,532371,0
2013-04-18,7.0198,7.0563,6.9984,7.0343,491457,0
2013-04-19,7.013,7.0784,6.9907,7.0563,608101,0
2013-04-22,7.0856,7.1219,7.0636,7.1074,298757,0
2013-04-23,7.1365,7.1365,7.0563,7.0856,681829,0
2013-04-24,7.1001,7.1291,7.0784,7.1074,510271,0
2013-04-25,7.071,7.1365,7.049,7.0784,787463,0
2013-04-26,7.1074,7.1144,7.0343,7.049,503587,0
2013-04-29,7.1001,7.1291,7.0856,7.1074,488263,0
2013-04-30,7.1001,7.2092,7.1001,7.1945,540396,0
2013-05-01,7.1729,7.2311,7.1511,7.2092,599116,0
2013-05-02,7.2019,7.2675,7.1801,7.2455,329970,0
2013-05-03,7.2747,7.2894,7.2455,7.2818,426592,0
2013-05-06,7.2747,7.2818,7.2599,7.2818,363385,0
2013-05-07,7.2455,7.3763,7.2455,7.3552,456692,0
2013-05-08,7.3763,7.3763,7.2747,7.2962,510685,0
2013-05-09,7.3329,7.3691,7.2962,7.3619,538359,0
2013-05-10,7.3619,7.3837,7.2962,7.3329,357338,0
2013-05-13,7.304,7.3107,7.253,7.253,494341,0
2013-05-14,7.2962,7.3185,7.2675,7.3185,416729,0
2013-05-15,7.3691,7.3983,7.2894,7.3983,623892,0
2013-05-16,7.4061,7.4061,7.3473,7.3983,402141,0
2013-05-17,7.4128,7.4565,7.4061,7.4565,358075,0
2013-05-20,7.4533,7.5044,7.4463,7.5044,448932,0
2013-05-21,7.5187,7.5616,7.4903,7.5616,468568,0
2013-05-22,7.5616,7.5768,7.3366,7.3802,639940,0
2013-05-23,7.3146,7.322,7.1542,7.2415,850004,0
2013-05-24,7.249,7.3146,7.1907,7.3146,591638,0
2013-05-28,7.3802,7.3874,7.2056,7.249,697124,0
2013-05-29,7.2562,7.2562,6.7958,6.9054,1766952,0
2013-05-30,6.8688,6.971,6.8323,6.8835,780946,0
2013-05-31,6.9054,7.0152,6.7009,6.7009,1160659,0
2013-06-03,6.759,6.759,6.4963,6.5984,1693316,0
2013-06-04,6.5984,6.6424,6.5764,6.6278,744371,0
2013-06-05,6.6278,6.6424,6.5764,6.6056,554606,0
2013-06-06,6.6203,6.6495,6.5546,6.6495,646278,0
2013-06-07,6.6495,6.6936,6.6203,6.6936,556599,0
2013-06-10,6.7009,6.7009,6.5546,6.6056,681124,0
2013-06-11,6.54,6.5764,6.5035,6.5328,411802,0
2013-06-12,6.54,6.5692,6.4011,6.4011,880499,0
2013-06-13,6.3136,6.4816,6.2402,6.4452,1189038,0
2013-06-14,6.3792,6.4963,6.3792,6.4376,569654,0
2013-06-17,6.4887,6.6056,6.4816,6.5984,956605,0
2013-06-18,6.6027,6.6248,6.5585,6.6173,422506,0
2013-06-19,6.6173,6.6393,6.4631,6.4631,478543,0
2013-06-20,6.4265,6.4265,6.2501,6.3016,877148,0
2013-06-21,6.3749,6.3749,6.1918,6.2722,669658,0
2013-06-24,6.1838,6.1838,5.8977,6.0221,1228802,0
2013-06-25,6.1031,6.1692,6.0666,6.1545,960029,0
2013-06-26,6.2132,6.2797,6.1918,6.2722,546968,0
2013-06-27,6.3307,6.5291,6.3091,6.522,620397,0
2013-06-28,6.5703,6.7346,6.5703,6.7346,503594,0
2013-07-01,6.6321,6.6467,6.5439,6.6101,520474,0
2013-07-02,6.5955,6.8379,6.5882,6.691,1326681,0
2013-07-03,6.6393,6.6467,6.5369,6.5882,212592,0
2013-07-05,6.6101,6.6101,6.4706,6.5369,339512,0
2013-07-08,6.5369,6.5882,6.4484,6.4706,413325,0
2013-07-09,6.5291,6.5662,6.4413,6.5585,469449,0
2013-07-10,6.4997,6.5662,6.4854,6.5369,299009,0
2013-07-11,6.5733,6.6248,6.5585,6.581,503562,0
2013-07-12,6.5585,6.6321,6.5144,6.6321,355053,0
2013-07-15,6.6248,6.6979,6.5955,6.6834,309088,0
2013-07-16,6.6539,6.7128,6.6321,6.6762,407140,0
2013-07-17,6.6616,6.7791,6.6616,6.7422,358453,0
2013-07-18,6.7168,6.7318,6.6061,6.6357,533257,0
2013-07-19,6.5767,6.6138,6.4881,6.5251,592010,0
2013-07-22,6.4881,6.5251,6.4734,6.4956,570317,0
2013-07-23,6.5398,6.5913,6.5103,6.5913,410415,0
2013-07-24,6.5913,6.5989,6.5325,6.5842,436048,0
2013-07-25,6.5398,6.5767,6.5251,6.5474,435262,0
2013-07-26,6.5029,6.5693,6.5029,6.5693,303044,0
2013-07-29,6.5767,6.5767,6.4365,6.4365,485757,0
2013-07-30,6.4439,6.5251,6.4217,6.4659,446368,0
2013-07-31,6.4956,6.4956,6.3772,6.4147,534500,0
2013-08-01,6.4292,6.4587,6.3997,6.3997,466904,0
2013-08-02,6.3997,6.4217,6.2668,6.2815,531264,0
2013-08-05,6.2815,6.3037,6.2226,6.2592,538991,0
2013-08-06,6.2226,6.2519,6.1781,6.2079,442482,0
2013-08-07,6.1707,6.2445,6.1707,6.2373,300658,0
2013-08-08,6.2299,6.2592,6.2079,6.2445,249545,0
2013-08-09,6.2151,6.2815,6.2151,6.274,436972,0
2013-08-12,6.2299,6.2815,6.2151,6.2373,335099,0
2013-08-13,6.2373,6.2373,6.1338,6.1559,652795,0
2013-08-14,6.1486,6.1633,6.0599,6.0599,793347,0
2013-08-15,6.0524,6.0524,5.9345,5.9788,1105869,0
2013-08-16,5.9568,5.964,5.8166,5.8389,855777,0
2013-08-19,5.846,5.8827,5.6765,5.7278,1144949,0
2013-08-20,5.7246,5.8808,5.7246,5.8732,834430,0
2013-08-21,5.8361,5.8808,5.8137,5.851,575789,0
2013-08-22,5.8432,5.8808,5.8432,5.851,426888,0
2013-08-23,5.851,5.9324,5.8432,5.9324,552969,0
2013-08-26,5.9177,5.94,5.8732,5.8732,343286,0
2013-08-27,5.8066,5.8732,5.8066,5.8432,395026,0
2013-08-28,5.8286,5.866,5.7988,5.7988,446614,0
2013-08-29,5.8066,5.8732,5.792,5.866,636487,0
2013-08-30,5.9286,5.9434,5.8463,5.8611,551372,0
2013-09-03,5.8808,5.8808,5.7542,5.7621,624436,0
2013-09-04,5.7542,5.792,5.7542,5.7772,612812,0
2013-09-05,5.7772,5.784,5.7246,5.7542,608209,0
2013-09-06,5.7772,5.7988,5.7324,5.7621,482431,0
2013-09-09,5.7772,5.8211,5.7772,5.8211,600141,0
2013-09-10,5.8286,5.8808,5.8066,5.8808,514677,0
2013-09-11,5.8808,5.9177,5.851,5.9177,454401,0
2013-09-12,5.9177,5.9253,5.8581,5.8732,505020,0
2013-09-13,5.866,5.9253,5.866,5.9253,422934,0
2013-09-16,5.9549,6.0144,5.9177,5.94,812237,0
2013-09-17,5.9474,5.9996,5.9474,5.9996,642988,0
2013-09-18,5.9919,6.1479,5.9623,6.1258,858256,0
2013-09-19,6.0927,6.1225,6.0186,6.0779,789680,0
2013-09-20,6.0552,6.085,5.9952,6.025,489190,0
2013-09-23,5.9884,6.0333,5.9805,6.0104,584592,0
2013-09-24,6.025,6.0333,5.9884,5.9952,494575,0
2013-09-25,6.0186,6.0186,5.9952,6.0104,446308,0
2013-09-26,6.0034,6.04,5.9952,6.0104,459681,0
2013-09-27,5.9952,6.0333,5.9884,6.025,464090,0
2013-09-30,6.0104,6.0483,6.0034,6.04,518148,0
2013-10-01,6.0104,6.1001,6.0104,6.0702,493920,0
2013-10-02,6.063,6.1076,6.04,6.1001,462470,0
2013-10-03,6.0552,6.0779,5.9656,5.9805,579936,0
2013-10-04,5.9805,6.0186,5.9805,5.9952,315621,0
2013-10-07,5.9434,5.9656,5.9434,5.9434,538637,0
2013-10-08,5.9286,5.9585,5.8835,5.8835,608996,0
2013-10-09,5.8686,5.9585,5.8686,5.9359,561481,0
2013-10-10,5.9585,6.0333,5.9585,6.0333,419367,0
2013-10-11,6.0333,6.085,6.0104,6.085,383788,0
2013-10-14,6.063,6.085,6.0333,6.085,282369,0
2013-10-15,6.0702,6.0779,6.0333,6.0483,309206,0
2013-10-16,6.0483,6.115,6.0483,6.115,409429,0
2013-10-17,6.085,6.2116,6.0779,6.2116,482965,0
2013-10-18,6.1968,6.2567,6.1898,6.2116,581785,0
2013-10-21,6.2463,6.2463,6.2163,6.2386,462135,0
2013-10-22,6.2836,6.3138,6.2613,6.3061,543733,0
2013-10-23,6.2762,6.3211,6.2613,6.3211,409529,0
2013-10-24,6.2913,6.3361,6.2913,6.2988,403236,0
2013-10-25,6.2913,6.3287,6.2913,6.3211,337008,0
2013-10-28,6.2988,6.3361,6.2836,6.3061,543907,0
2013-10-29,6.2913,6.3061,6.2836,6.2913,407450,0
2013-10-30,6.3061,6.3061,6.2537,6.2537,648671,0
2013-10-31,6.2537,6.2988,6.2537,6.2836,430915,0
2013-11-01,6.2762,6.3361,6.2762,6.3361,401124,0
2013-11-04,6.3287,6.3361,6.2762,6.2836,309897,0
2013-11-05,6.2688,6.2762,6.2163,6.2463,523428,0
2013-11-06,6.2613,6.2688,6.2386,6.2613,396764,0
2013-11-07,6.2463,6.2537,6.1262,6.1559,506327,0
2013-11-08,6.1408,6.1485,6.0734,6.1336,485996,0
2013-11-11,6.1111,6.1336,6.0884,6.0884,500194,0
2013-11-12,6.0884,6.1034,6.0359,6.0585,558036,0
2013-11-13,6.0133,6.0663,6.0133,6.0663,346569,0
2013-11-14,6.0812,6.1184,6.0734,6.0962,350267,0
2013-11-15,6.0962,6.1408,6.0884,6.1262,389118,0
2013-11-18,6.1184,6.1336,6.0962,6.0962,531153,0
2013-11-19,6.0775,6.0999,6.0623,6.0696,488549,0
2013-11-20,6.0623,6.115,6.0392,6.0623,560828,0
2013-11-21,6.0543,6.0623,5.8509,6.0241,724059,0
2013-11-22,6.0019,6.0392,6.0019,6.0091,471467,0
2013-11-25,5.9942,6.0241,5.9868,5.9942,569463,0
2013-11-26,5.9716,6.0241,5.9716,6.0091,755569,0
2013-11-27,5.9942,6.0775,5.9942,6.0696,445087,0
2013-11-29,6.1076,6.1376,6.0925,6.0999,325946,0
2013-12-02,6.1225,6.1225,6.0173,6.0324,603553,0
2013-12-03,5.9868,6.0091,5.8961,5.9338,922055,0
2013-12-04,5.8886,5.9565,5.8509,5.9338,517463,0
2013-12-05,5.8961,5.9265,5.881,5.8886,414742,0
2013-12-06,5.9113,5.9491,5.8961,5.9036,598461,0
2013-12-09,5.8961,5.9265,5.8735,5.8961,665316,0
2013-12-10,5.8735,5.9265,5.8735,5.8886,1071990,0
2013-12-11,5.8661,5.8661,5.8282,5.8357,840794,0
2013-12-12,5.8056,5.8431,5.7674,5.7825,1080366,0
2013-12-13,5.7754,5.8357,5.7754,5.8056,640047,0
2013-12-16,5.8056,5.8581,5.8056,5.8282,726281,0
2013-12-17,5.8056,5.8509,5.7754,5.8357,637200,0
2013-12-18,5.8661,5.9113,5.8282,5.9036,792390,0
2013-12-19,5.8619,5.9684,5.8314,5.9607,1069740,0
2013-12-20,5.9227,5.976,5.9227,5.9607,808843,0
2013-12-23,5.9607,6.0366,5.9607,5.9833,899502,0
2013-12-24,5.9909,6.0517,5.9833,6.0517,245486,0
2013-12-26,6.0594,6.0823,5.976,5.9833,848772,0
2013-12-27,5.9833,6.0062,5.9378,5.976,827934,0
2013-12-30,5.9607,6.0138,5.9531,5.9909,986909,0
2013-12-31,5.9985,6.0517,5.9833,6.0138,1269520,0
2014-01-02,6.0062,6.0443,5.9833,6.0291,573794,0
2014-01-03,6.0138,6.0366,6.0062,6.0366,528363,0
2014-01-06,6.0366,6.0669,6.0366,6.0443,510897,0
2014-01-07,6.0366,6.1201,6.0366,6.1049,524694,0
2014-01-08,6.0669,6.0975,6.0443,6.0823,428443,0
2014-01-09,6.0669,6.1049,6.0366,6.0896,578550,0
2014-01-10,6.0823,6.1582,6.0823,6.1582,451468,0
2014-01-13,6.1277,6.1504,6.0896,6.1128,378244,0
2014-01-14,6.0896,6.1582,6.0823,6.1504,445599,0
2014-01-15,6.1277,6.1884,6.1201,6.1657,424883,0
2014-01-16,6.181,6.181,6.1201,6.1657,359031,0
2014-01-17,6.1201,6.1884,6.1201,6.1428,533033,0
2014-01-21,6.1428,6.2566,6.1428,6.2341,540606,0
2014-01-22,6.1922,6.3142,6.1922,6.2913,638862,0
2014-01-23,6.2835,6.3064,6.2377,6.3064,425310,0
2014-01-24,6.2835,6.2835,6.1231,6.131,448066,0
2014-01-27,6.131,6.1689,6.0927,6.1157,404868,0
2014-01-28,6.1002,6.2075,6.1002,6.2075,494036,0
2014-01-29,6.1689,6.1689,6.1157,6.1464,439730,0
2014-01-30,6.1537,6.1616,6.1231,6.131,373945,0
2014-01-31,6.1003,6.1689,6.085,6.1537,515619,0
2014-02-03,6.1616,6.1841,6.085,6.1157,444111,0
2014-02-04,6.1079,6.177,6.085,6.1537,343009,0
2014-02-05,6.1231,6.131,6.0927,6.1079,314278,0
2014-02-06,6.1002,6.1464,6.1002,6.1157,437793,0
2014-02-07,6.1464,6.177,6.1231,6.1464,699001,0
2014-02-10,6.131,6.2226,6.131,6.2148,473103,0
2014-02-11,6.2226,6.2607,6.1994,6.2607,389937,0
2014-02-12,6.2455,6.276,6.2377,6.2607,285675,0
2014-02-13,6.2226,6.3142,6.2226,6.3064,245748,0
2014-02-14,6.2989,6.3295,6.2607,6.3295,361796,0
2014-02-18,6.3295,6.3524,6.3064,6.3217,250329,0
2014-02-19,6.2948,6.3562,6.2948,6.3103,397071,0
2014-02-20,6.287,6.3411,6.287,6.3103,345183,0
2014-02-21,6.364,6.402,6.3024,6.3103,351370,0
2014-02-24,6.3411,6.3486,6.3258,6.3411,402023,0
2014-02-25,6.3486,6.3715,6.3258,6.364,357684,0
2014-02-26,6.3793,6.3949,6.364,6.3793,276635,0
2014-02-27,6.3562,6.3868,6.3103,6.3868,473562,0
2014-02-28,6.4103,6.4407,6.3869,6.4407,460462,0
2014-03-03,6.3715,6.4256,6.3715,6.4104,253418,0
2014-03-04,6.4174,6.4791,6.4174,6.4562,324835,0
2014-03-05,6.4329,6.4637,6.4329,6.4483,360646,0
2014-03-06,6.4637,6.4945,6.4562,6.4945,270052,0
2014-03-07,6.5176,6.5176,6.3793,6.4174,403604,0
2014-03-10,6.3869,6.4021,6.3793,6.4021,305246,0
2014-03-11,6.3869,6.4021,6.3716,6.3949,218448,0
2014-03-12,6.3793,6.4103,6.3793,6.4103,165291,0
2014-03-13,6.4021,6.4021,6.3562,6.364,339553,0
2014-03-14,6.3486,6.4103,6.3411,6.3562,352533,0
2014-03-17,6.364,6.3869,6.3562,6.3562,263123,0
2014-03-18,6.3562,6.4255,6.3562,6.4174,281782,0
2014-03-19,6.4174,6.4174,6.3562,6.364,331018,0
2014-03-20,6.3681,6.3681,6.2984,6.306,357026,0
2014-03-21,6.2907,6.3369,6.2907,6.3215,280598,0
2014-03-24,6.3139,6.3293,6.2678,6.2754,333530,0
2014-03-25,6.2907,6.3139,6.2831,6.306,272807,0
2014-03-26,6.306,6.3293,6.2984,6.306,246549,0
2014-03-27,6.306,6.3293,6.2754,6.3139,278315,0
2014-03-28,6.3139,6.4062,6.3139,6.3908,467179,0
2014-03-31,6.4219,6.4452,6.3754,6.4452,410747,0
2014-04-01,6.4372,6.476,6.4219,6.4682,462868,0
2014-04-02,6.4452,6.476,6.4219,6.4607,274104,0
2014-04-03,6.4526,6.4607,6.4296,6.4526,315877,0
2014-04-04,6.4452,6.476,6.4372,6.4372,338203,0
2014-04-07,6.4145,6.4452,6.4145,6.4296,311338,0
2014-04-08,6.4145,6.4607,6.4062,6.4607,269297,0
2014-04-09,6.4452,6.4992,6.4372,6.4837,300021,0
2014-04-10,6.4914,6.4992,6.4296,6.4452,298541,0
2014-04-11,6.4296,6.4607,6.4296,6.4526,268511,0
2014-04-14,6.4607,6.4607,6.3836,6.4062,818921,0
2014-04-15,6.4145,6.4607,6.3908,6.4607,456790,0
2014-04-16,6.4992,6.5377,6.4682,6.5377,471286,0
2014-04-17,6.5494,6.5494,6.5028,6.5105,444706,0
2014-04-21,6.4871,6.5259,6.4871,6.5105,406557,0
2014-04-22,6.5184,6.5569,6.5105,6.5569,250068,0
2014-04-23,6.5569,6.5805,6.5184,6.5805,375580,0
2014-04-24,6.5725,6.6116,6.565,6.5961,435698,0
2014-04-25,6.5961,6.6035,6.5569,6.5882,399462,0
2014-04-28,6.5961,6.6191,6.5725,6.6035,252033,0
2014-04-29,6.6116,6.6271,6.5961,6.6191,233885,0
2014-04-30,6.6271,6.6811,6.6116,6.6811,706253,0
2014-05-01,6.6967,6.7275,6.6735,6.7275,372545,0
2014-05-02,6.7355,6.7355,6.7045,6.7355,304146,0
2014-05-05,6.7045,6.72,6.6581,6.7045,345390,0
2014-05-06,6.7045,6.7275,6.6657,6.72,359123,0
2014-05-07,6.7355,6.7822,6.7275,6.7822,381430,0
2014-05-08,6.7822,6.8053,6.7666,6.7822,425367,0
2014-05-09,6.7585,6.8129,6.7585,6.8053,238997,0
2014-05-12,6.8441,6.8441,6.7822,6.8129,278470,0
2014-05-13,6.7976,6.8129,6.7822,6.7976,330555,0
2014-05-14,6.7897,6.7976,6.7666,6.7976,290832,0
2014-05-15,6.7976,6.8053,6.7512,6.7976,257039,0
2014-05-16,6.7741,6.8365,6.7741,6.8208,360539,0
2014-05-19,6.7976,6.8286,6.7897,6.8208,338102,0
2014-05-20,6.8093,6.8558,6.8015,6.8326,391021,0
2014-05-21,6.8482,6.8558,6.8249,6.8482,275340,0
2014-05-22,6.8558,6.8558,6.8326,6.8482,265784,0
2014-05-23,6.8482,6.8874,6.8403,6.8874,263864,0
2014-05-27,6.8947,6.9494,6.8874,6.9341,384164,0
2014-05-28,6.9341,6.9341,6.8947,6.9341,362443,0
2014-05-29,6.9415,6.9808,6.926,6.9808,322038,0
2014-05-30,6.7857,7.012,6.7857,6.9884,426856,0
2014-06-02,7.004,7.0353,6.973,7.0277,358986,0
2014-06-03,7.0194,7.0194,6.9651,6.9965,384359,0
2014-06-04,6.973,7.012,6.973,6.9884,247515,0
2014-06-05,6.9965,7.012,6.973,7.012,284863,0
2014-06-06,7.0277,7.0432,7.012,7.0432,294584,0
2014-06-09,7.0432,7.051,6.9884,6.9965,349781,0
2014-06-10,7.004,7.012,6.9572,6.9884,344625,0
2014-06-11,6.9808,6.9884,6.9494,6.9651,316365,0
2014-06-12,6.9572,6.9651,6.926,6.9651,237493,0
2014-06-13,6.9494,6.9884,6.9341,6.9808,254222,0
2014-06-16,6.9572,6.9651,6.9185,6.926,304050,0
2014-06-17,6.8874,6.9185,6.8482,6.8718,322683,0
2014-06-18,6.8912,6.9615,6.8912,6.9461,322429,0
2014-06-19,6.9696,7.0088,6.9541,7.0088,313105,0
2014-06-20,7.0088,7.032,6.9771,7.0245,288307,0
2014-06-23,7.0402,7.0402,6.993,7.0011,266177,0
2014-06-24,7.0088,7.0245,6.9853,7.0088,227330,0
2014-06-25,7.0088,7.0165,7.0011,7.0088,290660,0
2014-06-26,7.0165,7.0245,7.0011,7.0245,225055,0
2014-06-27,7.0088,7.0559,7.0088,7.048,213822,0
2014-06-30,7.095,7.1421,7.0559,7.1421,639855,0
2014-07-01,7.1499,7.2053,7.1421,7.1968,507471,0
2014-07-02,7.1968,7.1968,7.1027,7.1027,378963,0
2014-07-03,7.1107,7.1107,7.0245,7.032,239297,0
2014-07-07,7.0559,7.0793,7.0011,7.0402,352466,0
2014-07-08,7.0011,7.0402,7.0011,7.0402,311000,0
2014-07-09,7.032,7.0559,7.0011,7.0165,345177,0
2014-07-10,6.993,7.048,6.9853,7.048,298949,0
2014-07-11,7.0559,7.0636,7.0088,7.0636,239534,0
2014-07-14,7.0871,7.0871,7.048,7.0793,285138,0
2014-07-15,7.095,7.1027,7.0636,7.0871,261644,0
2014-07-16,7.0871,7.1107,7.0793,7.1027,318934,0
2014-07-17,7.0871,7.134,7.0871,7.1183,288656,0
2014-07-18,7.1027,7.1578,7.0871,7.134,305968,0
2014-07-21,7.1654,7.1654,7.1183,7.1183,238908,0
2014-07-22,7.1697,7.1697,7.1381,7.1617,247210,0
2014-07-23,7.1777,7.1934,7.1617,7.1855,237434,0
2014-07-24,7.2013,7.2092,7.1855,7.2013,279795,0
2014-07-25,7.2013,7.2013,7.1777,7.1934,211728,0
2014-07-28,7.1777,7.1934,7.1617,7.1934,251532,0
2014-07-29,7.2092,7.2092,7.1144,7.1381,389621,0
2014-07-30,7.1777,7.2407,7.1381,7.1697,443140,0
2014-07-31,7.1697,7.1697,7.0281,7.0437,477742,0
2014-08-01,6.9965,7.0593,6.9965,7.0359,253535,0
2014-08-04,7.0122,7.0359,6.9492,7.0281,327667,0
2014-08-05,7.0198,7.0198,6.9019,6.9178,440771,0
2014-08-06,6.8626,6.9178,6.8626,6.9095,290195,0
2014-08-07,6.9019,6.9178,6.8704,6.8704,283728,0
2014-08-08,6.8704,6.9253,6.8704,6.9178,337218,0
2014-08-11,6.9411,6.9884,6.9411,6.9647,274288,0
2014-08-12,6.9965,7.0041,6.9568,6.9806,196714,0
2014-08-13,6.9965,7.0281,6.9884,7.0281,226057,0
2014-08-14,7.0437,7.083,7.0437,7.083,231629,0
2014-08-15,7.091,7.1302,7.0752,7.1068,268021,0
2014-08-18,7.1381,7.1617,7.1225,7.146,233834,0
2014-08-19,7.1421,7.1739,7.1421,7.1658,230404,0
2014-08-20,7.1501,7.1739,7.1501,7.1739,306805,0
2014-08-21,7.1899,7.1974,7.1739,7.1899,192603,0
2014-08-22,7.1974,7.1974,7.134,7.158,226350,0
2014-08-25,7.158,7.1658,7.1265,7.158,259220,0
2014-08-26,7.1739,7.1899,7.1658,7.1899,267116,0
2014-08-27,7.1739,7.1974,7.1739,7.1817,253383,0
2014-08-28,7.1658,7.1974,7.158,7.1974,258274,0
2014-08-29,7.2059,7.2212,7.1817,7.2212,318076,0
2014-09-02,7.2212,7.245,7.2059,7.2372,372064,0
2014-09-03,7.245,7.245,7.2132,7.2372,218144,0
2014-09-04,7.2372,7.2372,7.1974,7.2059,253092,0
2014-09-05,7.2059,7.2532,7.1974,7.2532,274903,0
2014-09-08,7.245,7.245,7.2059,7.2293,188758,0
2014-09-09,7.2293,7.2293,7.134,7.1421,222174,0
2014-09-10,7.1421,7.1501,7.071,7.0789,368263,0
2014-09-11,7.0472,7.071,7.0156,7.0472,246944,0
2014-09-12,7.0472,7.0472,6.8649,6.8731,516401,0
2014-09-15,6.9204,6.9204,6.8255,6.8255,432250,0
2014-09-16,6.8174,6.8806,6.8098,6.8806,354085,0
2014-09-17,6.8806,6.8806,6.8098,6.8174,358273,0
2014-09-18,6.8375,6.8455,6.8054,6.8133,334538,0
2014-09-19,6.8133,6.8455,6.7976,6.7976,253041,0
2014-09-22,6.7976,6.7976,6.6863,6.6863,370390,0
2014-09-23,6.6542,6.7261,6.6222,6.6782,270475,0
2014-09-24,6.6782,6.7181,6.6623,6.6782,445660,0
2014-09-25,6.6782,6.6782,6.6222,6.6542,336601,0
2014-09-26,6.6464,6.6702,6.6145,6.6702,375292,0
2014-09-29,6.6065,6.6542,6.5986,6.6464,341028,0
2014-09-30,6.6623,6.7103,6.6222,6.6702,433017,0
2014-10-01,6.6623,6.6702,6.6464,6.6542,280092,0
2014-10-02,6.6542,6.6623,6.6065,6.6542,318382,0
2014-10-03,6.6542,6.6702,6.6384,6.6542,300042,0
2014-10-06,6.6542,6.6542,6.6222,6.6305,447028,0
2014-10-07,6.6065,6.6384,6.6065,6.6065,263627,0
2014-10-08,6.5905,6.7338,6.5905,6.7181,375764,0
2014-10-09,6.7181,6.7338,6.6384,6.6623,305132,0
2014-10-10,6.6384,6.7103,6.5986,6.5986,446181,0
2014-10-13,6.5905,6.6222,6.5828,6.5905,242169,0
2014-10-14,6.5905,6.6305,6.5351,6.5986,428834,0
2014-10-15,6.551,6.551,6.3997,6.5193,709068,0
2014-10-16,6.4553,6.5905,6.4394,6.5905,350992,0
2014-10-17,6.6065,6.6942,6.5905,6.6464,423205,0
2014-10-20,6.6504,6.7064,6.6424,6.6982,278888,0
2014-10-21,6.7624,6.8264,6.7224,6.8264,365262,0
2014-10-22,6.8264,6.8586,6.8106,6.8106,225377,0
2014-10-23,6.8824,6.9144,6.8586,6.8904,421367,0
2014-10-24,6.8904,6.9144,6.8747,6.8985,162197,0
2014-10-27,6.8824,6.9144,6.8747,6.9144,108349,0
2014-10-28,6.9386,6.9464,6.9144,6.9305,300238,0
2014-10-29,6.9464,6.9464,6.8824,6.9064,241241,0
2014-10-30,6.9305,6.9865,6.8985,6.9865,401928,0
2014-10-31,7.0585,7.0908,7.0342,7.0824,370406,0
2014-11-03,7.1066,7.1066,7.0585,7.0984,270365,0
2014-11-04,7.0504,7.0824,7.0107,7.0427,284824,0
2014-11-05,7.0585,7.0824,7.0267,7.0665,272040,0
2014-11-06,7.0908,7.0908,7.0342,7.0427,295866,0
2014-11-07,7.0342,7.0342,6.9546,6.9546,215817,0
2014-11-10,6.9705,6.9865,6.9144,6.9226,271986,0
2014-11-11,6.9144,6.9622,6.8985,6.9464,234630,0
2014-11-12,6.8985,6.9783,6.8985,6.9705,377815,0
2014-11-13,6.9705,6.9947,6.9546,6.9622,343837,0
2014-11-14,6.9622,6.9947,6.9464,6.9705,209972,0
2014-11-17,6.9705,6.9705,6.9305,6.9464,364884,0
2014-11-18,6.9386,7.0107,6.9386,7.0107,276918,0
2014-11-19,7.0148,7.0148,6.9743,7.0062,253871,0
2014-11-20,6.9987,7.0629,6.9826,7.0629,388448,0
2014-11-21,7.1029,7.111,7.0789,7.1029,397866,0
2014-11-24,7.1351,7.1351,7.0949,7.1273,241877,0
2014-11-25,7.1432,7.1432,7.111,7.1273,224788,0
2014-11-26,7.119,7.1756,7.119,7.1756,207174,0
2014-11-28,7.1992,7.2399,7.1756,7.2318,210373,0
2014-12-01,7.2318,7.2639,7.1919,7.2318,300561,0
2014-12-02,7.2156,7.2237,7.1992,7.2156,213714,0
2014-12-03,7.2156,7.2399,7.2156,7.2318,160081,0
2014-12-04,7.2318,7.2318,7.1992,7.2318,267726,0
2014-12-05,7.2076,7.2076,7.1756,7.2076,273205,0
2014-12-08,7.1593,7.2318,7.1593,7.1919,576482,0
2014-12-09,7.1756,7.1833,7.1432,7.1674,344146,0
2014-12-10,7.1674,7.1833,7.0868,7.0949,321004,0
2014-12-11,7.1273,7.1513,7.0868,7.111,371204,0
2014-12-12,7.119,7.119,7.0629,7.0789,282644,0
2014-12-15,7.0949,7.111,6.9901,7.055,588170,0
2014-12-16,6.9664,7.0629,6.9664,7.0062,381614,0
2014-12-17,6.9987,7.1273,6.9987,7.0868,364779,0
2014-12-18,7.1638,7.2365,7.1474,7.2204,416914,0
2014-12-19,7.2204,7.2365,7.1556,7.1638,299036,0
2014-12-22,7.1234,7.2529,7.1234,7.2365,354803,0
2014-12-23,7.2529,7.277,7.2045,7.212,366923,0
2014-12-24,7.2204,7.2529,7.1959,7.2445,194492,0
2014-12-26,7.2529,7.277,7.2365,7.2445,207487,0
2014-12-29,7.2204,7.2606,7.2045,7.2282,369573,0
2014-12-30,7.2045,7.277,7.1959,7.269,477716,0
2014-12-31,7.269,7.3416,7.2282,7.269,485966,0
2015-01-02,7.2606,7.3175,7.2365,7.3013,206702,0
2015-01-05,7.269,7.277,7.1879,7.2045,360613,0
2015-01-06,7.2045,7.2931,7.2045,7.277,233093,0
2015-01-07,7.2849,7.3497,7.2849,7.3497,394023,0
2015-01-08,7.3252,7.3822,7.3252,7.3336,625176,0
2015-01-09,7.3175,7.3741,7.3175,7.3741,372322,0
2015-01-12,7.3741,7.479,7.3579,7.4711,493815,0
2015-01-13,7.4626,7.5193,7.4226,7.4626,508519,0
2015-01-14,7.4385,7.5193,7.4385,7.5193,443973,0
2015-01-15,7.5034,7.5357,7.479,7.5034,324397,0
2015-01-16,7.4871,7.6005,7.479,7.6005,521674,0
2015-01-20,7.56,7.6005,7.5519,7.5519,371012,0
2015-01-21,7.5316,7.5884,7.5316,7.5561,281938,0
2015-01-22,7.564,7.6534,7.564,7.629,518162,0
2015-01-23,7.6453,7.6534,7.5966,7.637,351023,0
2015-01-26,7.6208,7.6857,7.6128,7.6615,330989,0
2015-01-27,7.637,7.6857,7.6208,7.6534,388465,0
2015-01-28,7.6696,7.6945,7.6128,7.629,351795,0
2015-01-29,7.6208,7.629,7.5724,7.629,298314,0
2015-01-30,7.637,7.6534,7.5398,7.5561,530915,0
2015-02-02,7.5153,7.5561,7.4585,7.5561,482685,0
2015-02-03,7.5478,7.5966,7.5316,7.5801,359132,0
2015-02-04,7.5561,7.6128,7.5398,7.564,350674,0
2015-02-05,7.5966,7.6534,7.5801,7.6534,226404,0
2015-02-06,7.629,7.629,7.5153,7.5316,404726,0
2015-02-09,7.5316,7.5316,7.4422,7.4585,405475,0
2015-02-10,7.4585,7.4666,7.4097,7.4503,315146,0
2015-02-11,7.4585,7.4747,7.377,7.4015,466389,0
2015-02-12,7.4015,7.4666,7.377,7.4503,450006,0
2015-02-13,7.4666,7.4747,7.4097,7.4422,193867,0
2015-02-17,7.4259,7.4666,7.4259,7.4503,260841,0
2015-02-18,7.43,7.4869,7.4053,7.4625,341402,0
2015-02-19,7.43,7.4545,7.3483,7.3483,453921,0
2015-02-20,7.3483,7.3888,7.3156,7.381,406732,0
2015-02-23,7.3646,7.4137,7.3646,7.381,235977,0
2015-02-24,7.3888,7.3973,7.3483,7.3973,359846,0
2015-02-25,7.3483,7.4381,7.3483,7.4137,285483,0
2015-02-26,7.43,7.43,7.3562,7.381,282975,0
2015-02-27,7.3973,7.4218,7.3483,7.4218,431341,0
2015-03-02,7.4381,7.4788,7.4137,7.4545,352005,0
2015-03-03,7.43,7.43,7.381,7.4053,268228,0
2015-03-04,7.4053,7.4053,7.3483,7.4053,361066,0
2015-03-05,7.3726,7.4137,7.3726,7.381,269451,0
2015-03-06,7.3321,7.3562,7.1685,7.2012,641172,0
2015-03-09,7.2012,7.2256,7.177,7.1847,345388,0
2015-03-10,7.1116,7.136,7.0299,7.0952,451090,0
2015-03-11,7.1278,7.1278,7.0868,7.0952,267369,0
2015-03-12,7.1195,7.177,7.1195,7.1607,339142,0
2015-03-13,7.1607,7.1685,7.1195,7.1607,213113,0
2015-03-16,7.2012,7.2502,7.177,7.177,359473,0
2015-03-17,7.177,7.2012,7.0952,7.1443,570387,0
2015-03-18,7.1195,7.2992,7.1116,7.2913,336449,0
2015-03-19,7.2502,7.3321,7.2256,7.2992,382377,0
2015-03-20,7.3199,7.3854,7.3113,7.3854,334787,0
2015-03-23,7.3854,7.4593,7.3771,7.451,284792,0
2015-03-24,7.451,7.4756,7.4348,7.4593,340240,0
2015-03-25,7.451,7.4593,7.3936,7.3936,247864,0
2015-03-26,7.3691,7.3936,7.3361,7.3691,257859,0
2015-03-27,7.3608,7.3771,7.3444,7.3608,171823,0
2015-03-30,7.3608,7.4264,7.3525,7.41,294538,0
2015-03-31,7.4017,7.4181,7.3361,7.3444,373248,0
2015-04-01,7.3525,7.3691,7.3199,7.3691,311965,0
2015-04-02,7.3771,7.4264,7.3608,7.3608,324521,0
2015-04-06,7.3691,7.4264,7.3691,7.4264,212769,0
2015-04-07,7.4264,7.4264,7.3525,7.3608,328439,0
2015-04-08,7.3608,7.3854,7.3525,7.3854,272480,0
2015-04-09,7.3854,7.3854,7.3199,7.328,261263,0
2015-04-10,7.328,7.3608,7.2624,7.2624,247381,0
2015-04-13,7.2624,7.2788,7.2128,7.2377,340850,0
2015-04-14,7.2624,7.4348,7.2377,7.295,338166,0
2015-04-15,7.3035,7.3608,7.295,7.3444,514102,0
2015-04-16,7.3361,7.3525,7.2705,7.2705,300668,0
2015-04-17,7.2705,7.295,7.2295,7.2624,217646,0
2015-04-20,7.2705,7.2788,7.2458,7.2542,233670,0
2015-04-21,7.2994,7.2994,7.25,7.2581,225050,0
2015-04-22,7.2829,7.2914,7.25,7.2829,353646,0
2015-04-23,7.2746,7.3161,7.2746,7.2994,205261,0
2015-04-24,7.3079,7.3161,7.2581,7.2746,238496,0
2015-04-27,7.2829,7.3328,7.2335,7.2335,342024,0
2015-04-28,7.2746,7.2914,7.25,7.2581,628278,0
2015-04-29,7.2252,7.2581,7.2252,7.25,327835,0
2015-04-30,7.25,7.25,7.1592,7.1836,394520,0
2015-05-01,7.2004,7.2252,7.1925,7.2087,235691,0
2015-05-04,7.2087,7.2087,7.1592,7.176,329898,0
2015-05-05,7.176,7.176,7.0438,7.0602,406038,0
2015-05-06,7.0602,7.1097,7.0188,7.0355,487692,0
2015-05-07,7.011,7.077,7.011,7.0686,455717,0
2015-05-08,7.0933,7.1676,7.0933,7.1016,278976,0
2015-05-11,7.1097,7.1344,7.077,7.077,350146,0
2015-05-12,7.0274,7.1179,7.011,7.1016,345845,0
2015-05-13,7.1179,7.176,7.0438,7.077,435256,0
2015-05-14,7.0933,7.176,7.0933,7.1676,274732,0
2015-05-15,7.176,7.2335,7.176,7.2335,213180,0
2015-05-18,7.2335,7.25,7.1925,7.2252,250136,0
2015-05-19,7.2252,7.25,7.2172,7.25,324564,0
2015-05-20,7.2626,7.2789,7.1795,7.196,333639,0
2015-05-21,7.2124,7.2293,7.1297,7.1379,289854,0
2015-05-22,7.1133,7.1379,7.08,7.0881,356919,0
2015-05-26,7.0718,7.0881,7.022,7.022,359652,0
2015-05-27,7.0303,7.1297,7.0303,7.1215,456549,0
2015-05-28,7.1215,7.1464,7.0718,7.1297,280562,0
2015-05-29,7.163,7.163,7.0388,7.0553,444244,0
2015-06-01,7.0553,7.1048,7.0303,7.0303,479386,0
2015-06-02,7.0467,7.0467,6.9806,6.9887,341663,0
2015-06-03,6.9806,6.9973,6.9308,6.9308,445092,0
2015-06-04,6.8809,6.9226,6.848,6.8894,332311,0
2015-06-05,6.7981,6.848,6.7981,6.8064,517709,0
2015-06-08,6.8064,6.8064,6.765,6.7818,316749,0
2015-06-09,6.7981,6.7981,6.7236,6.7318,551081,0
2015-06-10,6.7484,6.7818,6.7318,6.765,529772,0
2015-06-11,6.7898,6.8064,6.765,6.765,400250,0
2015-06-12,6.7484,6.765,6.7402,6.765,378868,0
2015-06-15,6.7402,6.7402,6.7236,6.7318,324829,0
2015-06-16,6.7318,6.7567,6.7318,6.7484,342321,0
2015-06-17,6.765,6.7898,6.7318,6.7898,355352,0
2015-06-18,6.8147,6.8729,6.7898,6.8561,508298,0
2015-06-19,6.8685,6.8685,6.827,6.8521,232971,0
2015-06-22,6.8685,6.8685,6.8021,6.8021,250126,0
2015-06-23,6.8186,6.827,6.7771,6.7938,342851,0
2015-06-24,6.7688,6.8186,6.7688,6.7771,245686,0
2015-06-25,6.7771,6.7938,6.6688,6.6853,651289,0
2015-06-26,6.6437,6.6853,6.6437,6.6603,418556,0
2015-06-29,6.6271,6.6518,6.5187,6.5602,446868,0
2015-06-30,6.6186,6.6437,6.5935,6.6352,608818,0
2015-07-01,6.6688,6.702,6.6352,6.6936,409437,0
2015-07-02,6.7104,6.7521,6.6603,6.6769,395642,0
2015-07-06,6.6437,6.7104,6.6437,6.6769,282873,0
2015-07-07,6.702,6.7269,6.6603,6.7269,306147,0
2015-07-08,6.6352,6.6936,6.5935,6.5935,360135,0
2015-07-09,6.6352,6.6769,6.5854,6.6019,402960,0
2015-07-10,6.6352,6.702,6.6352,6.6853,230450,0
2015-07-13,6.702,6.7353,6.6603,6.6769,357972,0
2015-07-14,6.6769,6.7269,6.6769,6.6853,329716,0
2015-07-15,6.6688,6.7269,6.6688,6.702,495737,0
2015-07-16,6.7438,6.8021,6.7353,6.8021,366972,0
2015-07-17,6.7771,6.8104,6.7771,6.7938,344899,0
2015-07-20,6.7852,6.7852,6.7438,6.7438,267040,0
2015-07-21,6.7353,6.7852,6.7353,6.7852,394203,0
2015-07-22,6.777,6.8273,6.777,6.8106,276012,0
2015-07-23,6.8358,6.8358,6.7183,6.7349,363404,0
2015-07-24,6.7266,6.7349,6.6763,6.6847,259799,0
2015-07-27,6.6763,6.693,6.6092,6.6175,354942,0
2015-07-28,6.6175,6.6679,6.6175,6.6427,399294,0
2015-07-29,6.6092,6.7099,6.6092,6.7016,360545,0
2015-07-30,6.693,6.7183,6.6847,6.6847,358160,0
2015-07-31,6.7435,6.8691,6.7183,6.76,357567,0
2015-08-03,6.7349,6.8608,6.7349,6.8608,354260,0
2015-08-04,6.8358,6.8942,6.8273,6.8526,302124,0
2015-08-05,6.844,6.8608,6.7939,6.7939,232610,0
2015-08-06,6.7687,6.7939,6.7183,6.7435,443647,0
2015-08-07,6.7266,6.7852,6.7266,6.76,211510,0
2015-08-10,6.8106,6.8188,6.76,6.76,215326,0
2015-08-11,6.7266,6.8106,6.7266,6.7519,318834,0
2015-08-12,6.7519,6.7687,6.7183,6.7519,267909,0
2015-08-13,6.7349,6.8022,6.7099,6.7519,233925,0
2015-08-14,6.7519,6.7939,6.7519,6.7852,275179,0
2015-08-17,6.7687,6.8188,6.7687,6.777,282452,0
2015-08-18,6.76,6.8358,6.76,6.8358,316670,0
2015-08-19,6.8188,6.8861,6.8022,6.8861,604246,0
2015-08-20,6.8354,6.8777,6.7762,6.8524,379680,0
2015-08-21,6.8016,6.8354,6.6665,6.6665,361666,0
2015-08-24,6.2869,6.4135,6.0505,6.2617,814392,0
2015-08-25,6.4303,6.5144,6.3796,6.4047,838166,0
2015-08-26,6.4471,6.6159,6.4303,6.6074,496401,0
2015-08-27,6.6074,6.6582,6.5314,6.6074,394494,0
2015-08-28,6.5737,6.6159,6.4978,6.5486,448647,0
2015-08-31,6.5233,6.5654,6.4388,6.4471,542025,0
2015-09-01,6.397,6.397,6.2951,6.3375,642871,0
2015-09-02,6.3375,6.3796,6.2108,6.2362,604713,0
2015-09-03,6.2446,6.2699,6.2108,6.2276,357636,0
2015-09-04,6.1941,6.2195,6.135,6.1518,239374,0
2015-09-08,6.2108,6.2446,6.1267,6.1602,374110,0
2015-09-09,6.2446,6.2446,6.0927,6.0927,303365,0
2015-09-10,6.0927,6.1686,6.0927,6.1181,258617,0
2015-09-11,6.1181,6.135,6.0843,6.1181,422815,0
2015-09-14,6.1433,6.1602,6.1097,6.1181,268405,0
2015-09-15,6.1181,6.2195,6.101,6.2195,371027,0
2015-09-16,6.2276,6.2531,6.1602,6.2531,366406,0
2015-09-17,6.2276,6.397,6.2276,6.3628,340080,0
2015-09-18,6.2951,6.397,6.2785,6.3545,235578,0
2015-09-21,6.3545,6.397,6.3457,6.3711,165545,0
2015-09-22,6.3628,6.3879,6.3116,6.3797,327488,0
2015-09-23,6.3544,6.3971,6.3456,6.3544,217778,0
2015-09-24,6.3116,6.3372,6.2438,6.2947,310834,0
2015-09-25,6.2863,6.3628,6.2863,6.3288,305355,0
2015-09-28,6.3116,6.3288,6.2438,6.2522,273785,0
2015-09-29,6.2438,6.2863,6.2185,6.2352,314541,0
2015-09-30,6.3202,6.3372,6.2522,6.2692,375517,0
2015-10-01,6.2522,6.3034,6.2522,6.2863,316305,0
2015-10-02,6.2608,6.3202,6.2522,6.3202,299354,0
2015-10-05,6.3372,6.4476,6.3372,6.4476,460394,0
2015-10-06,6.4564,6.5498,6.4393,6.5498,442382,0
2015-10-07,6.5579,6.6856,6.5498,6.6856,540318,0
2015-10-08,6.6175,6.7194,6.6175,6.7194,365157,0
2015-10-09,6.7109,6.7536,6.6686,6.6856,272046,0
2015-10-12,6.677,6.7365,6.677,6.694,182895,0
2015-10-13,6.6601,6.7109,6.6346,6.643,269689,0
2015-10-14,6.6007,6.643,6.5751,6.5837,303004,0
2015-10-15,6.5837,6.6346,6.5751,6.6175,339495,0
2015-10-16,6.6091,6.7279,6.6091,6.7279,355736,0
2015-10-19,6.7194,6.8298,6.7194,6.8128,229096,0
2015-10-20,6.8386,6.8469,6.8045,6.8469,233895,0
2015-10-21,6.8553,6.8641,6.8297,6.8469,249885,0
2015-10-22,6.8553,6.9325,6.8553,6.9153,270705,0
2015-10-23,6.9325,6.975,6.8641,6.8641,275153,0
2015-10-26,6.8469,6.8641,6.8212,6.8212,260647,0
2015-10-27,6.8126,6.8641,6.8126,6.8297,223678,0
2015-10-28,6.8297,6.8726,6.7787,6.8126,292584,0
2015-10-29,6.7787,6.8042,6.7529,6.7613,263454,0
2015-10-30,6.7871,6.8297,6.7698,6.8212,355404,0
2015-11-02,6.7957,6.9582,6.7698,6.9494,373340,0
2015-11-03,6.9067,6.9239,6.8553,6.8982,225787,0
2015-11-04,6.9325,6.9325,6.8126,6.8212,236774,0
2015-11-05,6.8385,6.8469,6.7871,6.8042,174546,0
2015-11-06,6.7957,6.7957,6.6417,6.6845,363127,0
2015-11-09,6.6248,6.6504,6.5051,6.5305,393933,0
2015-11-10,6.4964,6.5561,6.4791,6.4964,271410,0
2015-11-11,6.5051,6.5305,6.4711,6.4711,267198,0
2015-11-12,6.4113,6.4622,6.3854,6.3939,323118,0
2015-11-13,6.3684,6.4281,6.3171,6.3171,175831,0
2015-11-16,6.3085,6.3596,6.3085,6.3596,244618,0
2015-11-17,6.3596,6.3939,6.3085,6.3171,369091,0
2015-11-18,6.3256,6.3945,6.3171,6.3772,450141,0
2015-11-19,6.3688,6.429,6.3342,6.3858,596312,0
2015-11-20,6.4119,6.4891,6.4119,6.4631,552272,0
2015-11-23,6.4804,6.5494,6.4804,6.532,384142,0
2015-11-24,6.4891,6.5447,6.4591,6.5406,417673,0
2015-11-25,6.5406,6.5668,6.4804,6.4804,268994,0
2015-11-27,6.4631,6.5577,6.4631,6.5577,53916,0
2015-11-30,6.5839,6.6441,6.5494,6.5577,518466,0
2015-12-01,6.5494,6.6614,6.5494,6.6614,406590,0
2015-12-02,6.6181,6.6353,6.5406,6.5577,371666,0
2015-12-03,6.5923,6.5923,6.4547,6.4547,334252,0
2015-12-04,6.4547,6.5406,6.4547,6.5147,464201,0
2015-12-07,6.4891,6.5147,6.4461,6.4461,435613,0
2015-12-08,6.4461,6.5064,6.4119,6.4977,433089,0
2015-12-09,6.4891,6.532,6.4547,6.4977,418535,0
2015-12-10,6.4547,6.5064,6.3858,6.4119,440379,0
2015-12-11,6.3688,6.3858,6.2309,6.2654,494177,0
2015-12-14,6.2654,6.2824,6.119,6.1963,808137,0
2015-12-15,6.1963,6.2912,6.1963,6.2738,454439,0
2015-12-16,6.2912,6.42,6.2824,6.4119,482325,0
2015-12-17,6.4027,6.4461,6.3688,6.4119,674746,0
2015-12-18,6.4119,6.4461,6.3945,6.429,457459,0
2015-12-21,6.4548,6.507,6.4375,6.4982,417926,0
2015-12-22,6.4982,6.5242,6.4634,6.4896,389138,0
2015-12-23,6.507,6.5848,6.507,6.5677,448283,0
2015-12-24,6.5586,6.5677,6.507,6.5503,151318,0
2015-12-28,6.5414,6.576,6.4983,6.5503,370504,0
2015-12-29,6.5242,6.6019,6.5153,6.5677,536420,0
2015-12-30,6.5848,6.6238,6.5328,6.5934,676090,0
2015-12-31,6.5934,6.6628,6.5677,6.6194,443811,0
2016-01-04,6.5328,6.5586,6.4808,6.5503,369467,0
2016-01-05,6.5503,6.602,6.5154,6.576,310949,0
2016-01-06,6.5414,6.576,6.4896,6.5153,406442,0
2016-01-07,6.4118,6.4548,6.377,6.4118,375114,0
2016-01-08,6.3855,6.4026,6.3249,6.3421,351146,0
2016-01-11,6.3855,6.3855,6.2407,6.2556,420138,0
2016-01-12,6.2988,6.3066,6.1776,6.2035,511658,0
2016-01-13,6.2296,6.2296,6.0649,6.0649,472123,0
2016-01-14,6.0649,6.0995,6.0129,6.0822,590920,0
2016-01-15,5.9782,6.0044,5.9351,5.9871,664632,0
2016-01-19,5.9871,6.0044,5.8917,5.9436,369449,0
2016-01-20,5.9001,5.9001,5.5073,5.7342,901168,0
2016-01-21,5.8041,5.9001,5.7503,5.8739,653057,0
2016-01-22,5.9173,6.1006,5.9173,6.0746,379401,0
2016-01-25,6.0572,6.0572,6.0135,6.022,250280,0
2016-01-26,6.0572,6.1183,6.0394,6.0921,287090,0
2016-01-27,6.0921,6.1095,6.0311,6.0572,245648,0
2016-01-28,6.0746,6.1618,6.0659,6.1444,469775,0
2016-01-29,6.1966,6.2665,6.1863,6.2404,467718,0
2016-02-01,6.2142,6.284,6.1967,6.2665,358798,0
2016-02-02,6.1444,6.1793,6.1095,6.1618,294141,0
2016-02-03,6.1793,6.2754,6.1277,6.2577,542542,0
2016-02-04,6.2142,6.3712,6.1907,6.3277,517742,0
2016-02-05,6.3101,6.3101,6.1793,6.1793,328610,0
2016-02-08,6.1006,6.1095,5.9263,5.9697,416502,0
2016-02-09,5.8651,5.9235,5.8301,5.8562,387265,0
2016-02-10,5.8739,6.0048,5.8609,5.8739,480491,0
2016-02-11,5.8126,5.8197,5.7604,5.7864,489830,0
2016-02-12,5.8041,5.9874,5.7864,5.9436,551535,0
2016-02-16,5.9436,6.0394,5.9001,6.0135,489597,0
2016-02-17,6.022,6.1269,6.0135,6.0921,340100,0
2016-02-18,6.136,6.1887,6.0483,6.18,332837,0
2016-02-19,6.1185,6.2413,6.1007,6.224,386155,0
2016-02-22,6.2679,6.2767,6.2502,6.259,259827,0
2016-02-23,6.2328,6.2502,6.1448,6.1448,285087,0
2016-02-24,6.1185,6.18,6.1096,6.1536,236575,0
2016-02-25,6.1536,6.2413,6.1536,6.2413,216065,0
2016-02-26,6.2413,6.2767,6.2151,6.259,233024,0
2016-02-29,6.2767,6.3294,6.2167,6.2767,378719,0
2016-03-01,6.2942,6.4525,6.2942,6.4346,373080,0
2016-03-02,6.4171,6.5139,6.3998,6.5052,430066,0
2016-03-03,6.5052,6.5403,6.4525,6.5403,267822,0
2016-03-04,6.5492,6.6194,6.5052,6.5931,326635,0
2016-03-07,6.5754,6.5754,6.5052,6.5403,213500,0
2016-03-08,6.4963,6.5403,6.4612,6.5403,328702,0
2016-03-09,6.5577,6.681,6.5454,6.6723,536705,0
2016-03-10,6.6723,6.7054,6.5577,6.5669,339502,0
2016-03-11,6.6017,6.681,6.6017,6.6633,238664,0
2016-03-14,6.6633,6.681,6.6109,6.6282,242145,0
2016-03-15,6.5931,6.6546,6.5931,6.6017,319353,0
2016-03-16,6.5931,6.725,6.5913,6.725,444289,0
2016-03-17,6.7424,6.8127,6.725,6.804,386341,0
2016-03-18,6.8127,6.8481,6.804,6.8305,394922,0
2016-03-21,6.8392,6.8571,6.788,6.8216,274831,0
2016-03-22,6.7861,6.8392,6.742,6.7508,345663,0
2016-03-23,6.7508,6.7774,6.689,6.689,379406,0
2016-03-24,6.6358,6.7244,6.6358,6.7244,305047,0
2016-03-28,6.7156,6.7596,6.68,6.7244,224395,0
2016-03-29,6.733,6.8305,6.689,6.8305,317929,0
2016-03-30,6.8659,6.8659,6.8038,6.8216,701525,0
2016-03-31,6.8392,6.9278,6.8314,6.9099,466706,0
2016-04-01,6.9013,6.9099,6.8571,6.9099,425594,0
2016-04-04,6.9013,6.9013,6.7774,6.7861,496905,0
2016-04-05,6.6975,6.7552,6.6624,6.742,321603,0
2016-04-06,6.8126,6.8126,6.742,6.7861,558147,0
2016-04-07,6.7244,6.7951,6.7156,6.7244,194297,0
2016-04-08,6.7951,6.8126,6.7596,6.7861,360971,0
2016-04-11,6.8126,6.8481,6.7861,6.7861,373257,0
2016-04-12,6.7685,6.8924,6.7685,6.8924,481538,0
2016-04-13,6.8924,6.8924,6.8392,6.8392,331438,0
2016-04-14,6.8305,6.8748,6.8305,6.8571,182469,0
2016-04-15,6.8038,6.8748,6.8038,6.8659,225290,0
2016-04-18,6.8481,6.9456,6.8397,6.9189,351093,0
2016-04-19,6.9366,6.972,6.9278,6.972,261829,0
2016-04-20,6.9544,6.9809,6.9366,6.9544,313677,0
2016-04-21,6.9721,6.9811,6.8921,6.9097,290054,0
2016-04-22,6.892,6.9544,6.892,6.9456,157128,0
2016-04-25,6.9544,6.9544,6.8743,6.8831,269811,0
2016-04-26,6.9097,6.9544,6.9097,6.9365,266488,0
2016-04-27,6.9544,7.0078,6.8564,7.0078,294217,0
2016-04-28,6.9811,7.0078,6.9456,6.9456,305282,0
2016-04-29,6.9456,7.0257,6.924,7.0078,474112,0
2016-05-02,7.0257,7.0611,6.9811,7.0433,338974,0
2016-05-03,6.9989,7.0257,6.9631,7.0078,185255,0
2016-05-04,7.0078,7.079,6.9898,7.0701,265590,0
2016-05-05,7.079,7.0901,7.0343,7.0901,223506,0
2016-05-06,7.079,7.1324,7.0523,7.1324,337697,0
2016-05-09,7.1324,7.1946,7.121,7.1946,292535,0
2016-05-10,7.2123,7.2394,7.1946,7.2303,264874,0
2016-05-11,7.2483,7.2483,7.0879,7.1146,308394,0
2016-05-12,7.079,7.1592,7.0611,7.1502,279005,0
2016-05-13,7.1324,7.1324,6.9898,7.0078,395580,0
2016-05-16,7.0343,7.079,7.0079,7.0343,337484,0
2016-05-17,7.0611,7.0611,7.0166,7.0523,358897,0
2016-05-18,7.0343,7.0611,6.9456,6.9811,287988,0
2016-05-19,6.9454,6.9454,6.8914,6.9272,220032,0
2016-05-20,6.972,6.972,6.9093,6.9093,244345,0
2016-05-23,6.9093,6.963,6.9003,6.9003,226124,0
2016-05-24,6.9362,6.9811,6.9362,6.9543,285464,0
2016-05-25,6.999,7.0259,6.9811,7.0259,220666,0
2016-05-26,7.008,7.0528,6.9811,6.9899,196040,0
2016-05-27,7.0169,7.0347,6.99,7.0259,229195,0
2016-05-31,7.0617,7.0974,7.0259,7.0528,299626,0
2016-06-01,7.0528,7.0707,7.0259,7.0528,250061,0
2016-06-02,7.0347,7.0572,6.9811,6.9899,406391,0
2016-06-03,7.0259,7.0528,7.008,7.0169,341496,0
2016-06-06,7.0528,7.1156,7.039,7.1156,430756,0
2016-06-07,7.1335,7.1873,7.1335,7.1513,360122,0
2016-06-08,7.1513,7.2408,7.1424,7.2408,464714,0
2016-06-09,7.223,7.2588,7.223,7.2588,270343,0
2016-06-10,7.2321,7.2588,7.196,7.196,281131,0
2016-06-13,7.196,7.2053,7.1243,7.1692,338220,0
2016-06-14,7.1156,7.1692,7.0884,7.1692,200606,0
2016-06-15,7.1692,7.1692,7.0884,7.1156,273945,0
2016-06-16,7.0796,7.1782,7.0617,7.1605,203171,0
2016-06-17,7.1424,7.1513,7.0974,7.1243,185537,0
2016-06-20,7.0796,7.2363,7.0796,7.214,310243,0
2016-06-21,7.214,7.2772,7.214,7.2682,248745,0
2016-06-22,7.2772,7.2951,7.214,7.259,196003,0
2016-06-23,7.3222,7.3222,7.2682,7.3222,317858,0
2016-06-24,7.0606,7.2052,7.0156,7.1509,595716,0
2016-06-27,7.1149,7.1149,6.9074,6.9705,530098,0
2016-06-28,7.0337,7.1238,7.0336,7.1149,318944,0
2016-06-29,7.1509,7.2951,7.1509,7.2951,425853,0
2016-06-30,7.3132,7.4214,7.2772,7.4214,632461,0
2016-07-01,7.3763,7.4666,7.3674,7.4666,398972,0
2016-07-05,7.4214,7.4396,7.3853,7.4214,257855,0
2016-07-06,7.3944,7.3944,7.2682,7.2682,545813,0
2016-07-07,7.25,7.2682,7.1871,7.214,602516,0
2016-07-08,7.259,7.3582,7.259,7.3582,422474,0
2016-07-11,7.3674,7.4304,7.3582,7.3944,478086,0
2016-07-12,7.4214,7.4396,7.3944,7.4214,439817,0
2016-07-13,7.3944,7.4304,7.3853,7.4304,353906,0
2016-07-14,7.4576,7.4666,7.4214,7.4484,332049,0
2016-07-15,7.4125,7.4396,7.3944,7.4214,281120,0
2016-07-18,7.3944,7.4666,7.3853,7.4214,505879,0
2016-07-19,7.4125,7.5302,7.4125,7.5302,500167,0
2016-07-20,7.5666,7.6121,7.5483,7.5937,410233,0
2016-07-21,7.5937,7.6301,7.585,7.6209,414906,0
2016-07-22,7.6301,7.6939,7.6209,7.6819,285683,0
2016-07-25,7.6843,7.6843,7.6121,7.6301,282170,0
2016-07-26,7.6665,7.721,7.6392,7.7026,390697,0
2016-07-27,7.7391,7.7391,7.6572,7.7298,259925,0
2016-07-28,7.7391,7.8297,7.6939,7.8206,247875,0
2016-07-29,7.8206,7.9476,7.7844,7.9476,485216,0
2016-08-01,7.9476,7.9842,7.875,7.8843,429577,0
2016-08-02,7.7844,7.8116,7.7026,7.7118,473492,0
2016-08-03,7.6572,7.7118,7.6392,7.7118,337974,0
2016-08-04,7.7391,7.7753,7.7118,7.7118,231018,0
2016-08-05,7.7209,7.7661,7.6484,7.6484,382585,0
2016-08-08,7.6572,7.6665,7.6029,7.6029,280035,0
2016-08-09,7.6392,7.7118,7.6121,7.7118,285586,0
2016-08-10,7.7481,7.7571,7.6665,7.7481,291936,0
2016-08-11,7.7391,7.7434,7.6755,7.7209,244324,0
2016-08-12,7.6939,7.7835,7.6843,7.7661,318414,0
2016-08-15,7.8116,7.8206,7.7934,7.8116,230348,0
2016-08-16,7.7934,7.7934,7.6939,7.7026,293539,0
2016-08-17,7.7391,7.7571,7.6665,7.7026,322852,0
2016-08-18,7.7026,7.7393,7.6569,7.6569,288183,0
2016-08-19,7.6569,7.6782,7.593,7.6206,350063,0
2016-08-22,7.6206,7.7026,7.6206,7.7026,211582,0
2016-08-23,7.7665,7.8213,7.7484,7.7938,328638,0
2016-08-24,7.8304,7.8304,7.7119,7.7393,288435,0
2016-08-25,7.6938,7.7483,7.6663,7.6663,453603,0
2016-08-26,7.7119,7.7621,7.6664,7.7026,279475,0
2016-08-29,7.7026,7.7757,7.7026,7.7665,187883,0
2016-08-30,7.7938,7.8396,7.7119,7.721,204708,0
2016-08-31,7.7575,7.8304,7.721,7.8032,399773,0
2016-09-01,7.8123,7.8397,7.7938,7.7938,294813,0
2016-09-02,7.8304,7.8396,7.8048,7.8396,168325,0
2016-09-06,7.867,7.867,7.7894,7.8123,169694,0
2016-09-07,7.8488,7.9764,7.8396,7.9764,290891,0
2016-09-08,7.9675,7.9675,7.8851,7.9034,320219,0
2016-09-09,7.8396,7.8396,7.6024,7.6296,404136,0
2016-09-12,7.6024,7.7026,7.5474,7.6842,320952,0
2016-09-13,7.6569,7.6569,7.3924,7.447,413890,0
2016-09-14,7.4107,7.4838,7.4014,7.429,237135,0
2016-09-15,7.4381,7.5841,7.4107,7.5385,297504,0
2016-09-16,7.5385,7.593,7.4746,7.5474,240532,0
2016-09-19,7.5568,7.6569,7.5568,7.6116,176975,0
2016-09-20,7.648,7.6708,7.5748,7.6116,193423,0
2016-09-21,7.6116,7.6756,7.5655,7.6116,326455,0
2016-09-22,7.6756,7.6943,7.6161,7.6847,477581,0
2016-09-23,7.7031,7.7125,7.6482,7.6943,425276,0
2016-09-26,7.6756,7.6847,7.639,7.6572,259178,0
2016-09-27,7.6847,7.7583,7.6756,7.7217,266226,0
2016-09-28,7.7031,7.7675,7.6756,7.6943,173070,0
2016-09-29,7.6847,7.74,7.6666,7.6756,255040,0
2016-09-30,7.6943,7.7675,7.6943,7.7125,326575,0
2016-10-03,7.7125,7.74,7.639,7.6943,228591,0
2016-10-04,7.7217,7.7217,7.6023,7.6482,349242,0
2016-10-05,7.6666,7.6666,7.4279,7.4461,338457,0
2016-10-06,7.437,7.4737,7.3726,7.4461,325853,0
2016-10-07,7.4461,7.483,7.3399,7.4002,222257,0
2016-10-10,7.4185,7.4737,7.4185,7.4461,212408,0
2016-10-11,7.4002,7.4279,7.2626,7.3544,260745,0
2016-10-12,7.3452,7.3726,7.2901,7.3544,184065,0
2016-10-13,7.3359,7.3608,7.2809,7.2901,297200,0
2016-10-14,7.3544,7.3544,7.2727,7.3083,277184,0
2016-10-17,7.3083,7.4002,7.2809,7.3726,250569,0
2016-10-18,7.4095,7.4095,7.3359,7.3452,198018,0
2016-10-19,7.3452,7.3913,7.3081,7.3728,162657,0
2016-10-20,7.3636,7.3913,7.3358,7.3823,138905,0
2016-10-21,7.3358,7.3913,7.3081,7.3823,202708,0
2016-10-24,7.3823,7.4189,7.2713,7.2897,306218,0
2016-10-25,7.2805,7.299,7.2343,7.2897,279960,0
2016-10-26,7.2713,7.3081,7.2343,7.2343,330276,0
2016-10-27,7.2343,7.2696,7.0773,7.0773,418434,0
2016-10-28,7.0957,7.1512,7.072,7.1141,429043,0
2016-10-31,7.1141,7.2067,7.0773,7.1328,375243,0
2016-11-01,7.1328,7.1605,7.0402,7.0679,338334,0
2016-11-02,7.0218,7.031,6.8371,6.8554,867030,0
2016-11-03,6.8462,6.874,6.7956,6.8094,426831,0
2016-11-04,6.7631,6.8277,6.7631,6.8277,334249,0
2016-11-07,6.8832,6.9296,6.8648,6.9016,347536,0
2016-11-08,6.8832,6.9387,6.8648,6.9202,314117,0
2016-11-09,6.8094,6.9202,6.7353,6.9016,471034,0
2016-11-10,6.8832,6.8832,6.6983,6.7169,557431,0
2016-11-11,6.6706,6.6982,6.6153,6.6799,377127,0
2016-11-14,6.6799,6.6983,6.5229,6.5598,647465,0
2016-11-15,6.606,6.7353,6.5691,6.7262,634949,0
2016-11-16,6.6429,6.7076,6.6429,6.6983,356292,0
2016-11-17,6.6983,6.7543,6.6983,6.7356,326898,0
2016-11-18,6.7077,6.7356,6.6055,6.6239,239491,0
2016-11-21,6.6333,6.6798,6.6147,6.6518,319583,0
2016-11-22,6.6614,6.8193,6.6614,6.8102,539592,0
2016-11-23,6.7914,6.8006,6.7356,6.7543,427084,0
2016-11-25,6.7543,6.8102,6.7543,6.8007,158638,0
2016-11-28,6.7823,6.8381,6.7806,6.8193,340992,0
2016-11-29,6.7914,6.8472,6.7263,6.7449,1118129,0
2016-11-30,6.7356,6.7543,6.6147,6.6239,1430897,0
2016-12-01,6.6055,6.6426,6.5682,6.5682,661895,0
2016-12-02,6.5961,6.6892,6.5682,6.5775,656670,0
2016-12-05,6.6239,6.6518,6.5867,6.6518,443240,0
2016-12-06,6.6518,6.7068,6.6147,6.6239,1628281,0
2016-12-07,6.6333,6.7356,6.6333,6.717,810774,0
2016-12-08,6.7077,6.7728,6.6844,6.7263,778321,0
2016-12-09,6.7077,6.7823,6.6983,6.7449,377879,0
2016-12-12,6.6983,6.7728,6.6983,6.7683,382086,0
2016-12-13,6.8193,6.8286,6.7543,6.7823,775384,0
2016-12-14,6.7449,6.7775,6.6753,6.6892,632448,0
2016-12-15,6.6614,6.7449,6.6426,6.6798,698442,0
2016-12-16,6.6983,6.7356,6.6614,6.6892,673889,0
2016-12-19,6.7356,6.8007,6.7249,6.7914,808419,0
2016-12-20,6.7914,6.8476,6.7446,6.7634,737242,0
2016-12-21,6.7541,6.8008,6.7166,6.7166,707220,0
2016-12-22,6.6884,6.7352,6.6791,6.726,678455,0
2016-12-23,6.7166,6.7634,6.7166,6.7634,534919,0
2016-12-27,6.7914,6.8195,6.7352,6.7446,518537,0
2016-12-28,6.726,6.7446,6.6791,6.7072,736376,0
2016-12-29,6.7352,6.7774,6.726,6.7634,757305,0
2016-12-30,6.7634,6.8665,6.7579,6.8384,601897,0
2017-01-03,6.8851,6.9508,6.8384,6.9133,366297,0
2017-01-04,6.9601,7.0257,6.9318,6.9976,411942,0
2017-01-05,6.9976,7.0565,6.9882,7.035,440802,0
2017-01-06,7.0257,7.1287,7.0069,7.1006,471914,0
2017-01-09,7.0631,7.0959,7.035,7.0725,424845,0
2017-01-10,7.0912,7.0912,6.9601,6.9695,508239,0
2017-01-11,6.9318,7.0257,6.9318,7.0163,429341,0
2017-01-12,7.0163,7.0163,6.9413,7.0069,321074,0
2017-01-13,6.9788,7.035,6.9695,7.035,358235,0
2017-01-17,7.0163,7.0538,7.0069,7.0444,359513,0
2017-01-18,7.0538,7.0818,7.0069,7.0725,466934,0
2017-01-19,7.0537,7.0537,6.9781,6.9781,404254,0
2017-01-20,6.9594,7.0254,6.9309,6.9781,487831,0
2017-01-23,6.9876,7.0441,6.9781,7.0159,370362,0
2017-01-24,7.0631,7.0725,7.0279,7.0442,520971,0
2017-01-25,7.0819,7.0819,7.0159,7.0442,587855,0
2017-01-26,7.0725,7.0811,6.9876,7.0064,451196,0
2017-01-27,7.0254,7.0396,6.9876,7.0347,346963,0
2017-01-30,7.0442,7.0442,6.9309,6.9405,489691,0
2017-01-31,6.9405,7.0442,6.9405,7.0159,623060,0
2017-02-01,7.0254,7.0537,6.9876,7.0064,671336,0
2017-02-02,6.9971,7.0725,6.9876,7.0725,501563,0
2017-02-03,7.0913,7.1196,7.0725,7.0819,374880,0
2017-02-06,7.0819,7.1008,7.0442,7.0725,370470,0
2017-02-07,7.0725,7.1291,7.0537,7.0537,501451,0
2017-02-08,7.0631,7.1384,7.0537,7.1384,480110,0
2017-02-09,7.1574,7.1846,7.1307,7.1763,392331,0
2017-02-10,7.1951,7.1951,7.1196,7.1856,620908,0
2017-02-13,7.1951,7.2045,7.148,7.1856,385648,0
2017-02-14,7.2045,7.2045,7.1102,7.1856,287431,0
2017-02-15,7.148,7.1666,7.1008,7.148,385581,0
2017-02-16,7.1194,7.148,7.0815,7.1005,611215,0
2017-02-17,7.072,7.1005,7.053,7.1005,421800,0
2017-02-21,7.1005,7.148,7.072,7.1194,437155,0
2017-02-22,7.129,7.1525,7.072,7.1005,487589,0
2017-02-23,7.1194,7.1954,7.1194,7.1859,432208,0
2017-02-24,7.148,7.1954,7.148,7.1954,314871,0
2017-02-27,7.2049,7.2428,7.167,7.2428,385504,0
2017-02-28,7.2618,7.2903,7.224,7.2808,646715,0
2017-03-01,7.2808,7.2808,7.2143,7.2524,404739,0
2017-03-02,7.2714,7.2714,7.1667,7.2049,334113,0
2017-03-03,7.1954,7.1954,7.1382,7.1859,259880,0
2017-03-06,7.1667,7.1765,7.0815,7.1005,389728,0
2017-03-07,7.072,7.1099,7.0245,7.0339,373889,0
2017-03-08,7.0339,7.0339,7.0055,7.0055,259286,0
2017-03-09,6.977,7.015,6.7873,6.8631,555197,0
2017-03-10,6.8631,6.9106,6.7777,6.7777,1224770,0
2017-03-13,6.7873,6.9011,6.7873,6.8537,484764,0
2017-03-14,6.8537,6.8631,6.7873,6.8631,208758,0
2017-03-15,6.8726,6.977,6.8537,6.977,356810,0
2017-03-16,7.0248,7.0248,6.9483,6.958,367526,0
2017-03-17,6.958,7.0343,6.9471,7.0343,276243,0
2017-03-20,7.0535,7.0535,6.958,6.9675,453507,0
2017-03-21,6.9675,7.0152,6.9388,6.958,406765,0
2017-03-22,6.9388,6.9675,6.9006,6.9388,357625,0
2017-03-23,6.9294,7.0343,6.9294,7.0153,434015,0
2017-03-24,7.0057,7.0535,6.9962,7.044,248061,0
2017-03-27,7.0153,7.0536,7.0057,7.044,379391,0
2017-03-28,7.0343,7.0726,7.0153,7.0726,384759,0
2017-03-29,7.0726,7.1014,7.021,7.1014,390566,0
2017-03-30,7.0917,7.1109,7.0631,7.0917,381004,0
2017-03-31,7.1204,7.1681,7.1014,7.1395,448616,0
2017-04-03,7.13,7.1587,7.1109,7.1587,428441,0
2017-04-04,7.1587,7.1778,7.1347,7.1681,290069,0
2017-04-05,7.1681,7.2065,7.1491,7.1681,279107,0
2017-04-06,7.1681,7.2445,7.1491,7.2351,273293,0
2017-04-07,7.2445,7.2732,7.2188,7.2351,310288,0
2017-04-10,7.2255,7.2924,7.1874,7.2732,242362,0
2017-04-11,7.302,7.3593,7.2899,7.3593,220119,0
2017-04-12,7.3593,7.3785,7.3116,7.3593,275171,0
2017-04-13,7.3593,7.3879,7.3307,7.3402,340400,0
2017-04-17,7.3498,7.3977,7.3402,7.3593,278877,0
2017-04-18,7.3593,7.4072,7.3402,7.3498,405928,0
2017-04-19,7.3882,7.4268,7.3401,7.3594,329793,0
2017-04-20,7.3882,7.3939,7.3209,7.3594,402226,0
2017-04-21,7.3498,7.417,7.3401,7.4076,232220,0
2017-04-24,7.4268,7.446,7.369,7.369,350363,0
2017-04-25,7.4076,7.4652,7.3498,7.4364,636290,0
2017-04-26,7.417,7.417,7.3401,7.3498,330018,0
2017-04-27,7.3498,7.3691,7.3209,7.3498,259102,0
2017-04-28,7.3594,7.398,7.3401,7.369,504841,0
2017-05-01,7.369,7.4076,7.3594,7.369,324559,0
2017-05-02,7.3594,7.4364,7.3594,7.417,361686,0
2017-05-03,7.417,7.4222,7.3607,7.3882,270357,0
2017-05-04,7.3401,7.3401,7.2728,7.2825,347244,0
2017-05-05,7.2825,7.3401,7.2728,7.3209,248172,0
2017-05-08,7.3209,7.3401,7.2728,7.3306,258187,0
2017-05-09,7.3113,7.3267,7.2728,7.2728,288551,0
2017-05-10,7.292,7.3306,7.1959,7.2151,642658,0
2017-05-11,7.2055,7.2055,7.1188,7.1767,712248,0
2017-05-12,7.1381,7.1958,7.1093,7.1286,643734,0
2017-05-15,7.1188,7.1767,7.1093,7.1286,555266,0
2017-05-16,7.1188,7.1814,7.1093,7.1669,608014,0
2017-05-17,7.1575,7.2343,7.09,7.1093,682730,0
2017-05-18,7.0996,7.1626,7.0996,7.1481,254637,0
2017-05-19,7.1673,7.2547,7.1636,7.2158,440959,0
2017-05-22,7.2352,7.2739,7.2182,7.2255,291391,0
2017-05-23,7.2352,7.2642,7.2255,7.2448,328521,0
2017-05-24,7.2642,7.3223,7.2607,7.3223,209114,0
2017-05-25,7.3321,7.3707,7.3031,7.3127,344189,0
2017-05-26,7.3031,7.4774,7.2837,7.3127,409723,0
2017-05-30,7.3223,7.3397,7.2642,7.3321,278239,0
2017-05-31,7.3417,7.4095,7.2642,7.3223,535261,0
2017-06-01,7.3127,7.3999,7.3127,7.3999,397806,0
2017-06-02,7.4095,7.4774,7.3806,7.458,455609,0
2017-06-05,7.458,7.458,7.3757,7.3902,292565,0
2017-06-06,7.3514,7.4077,7.3514,7.3707,305949,0
2017-06-07,7.3902,7.4657,7.386,7.458,224398,0
2017-06-08,7.458,7.487,7.4135,7.487,362016,0
2017-06-09,7.4774,7.4967,7.429,7.4677,213895,0
2017-06-12,7.4677,7.5451,7.4517,7.5257,251083,0
2017-06-13,7.5645,7.5742,7.5002,7.5257,355105,0
2017-06-14,7.5451,7.5838,7.516,7.516,262749,0
2017-06-15,7.4967,7.5451,7.4919,7.5257,347549,0
2017-06-16,7.516,7.5645,7.4774,7.5451,266605,0
2017-06-19,7.5355,7.5839,7.5279,7.5742,406671,0
2017-06-20,7.5449,7.5548,7.4864,7.5156,303440,0
2017-06-21,7.5449,7.5548,7.4962,7.5156,225412,0
2017-06-22,7.5156,7.5352,7.4768,7.506,248333,0
2017-06-23,7.5255,7.5526,7.507,7.5156,165624,0
2017-06-26,7.5352,7.5807,7.5299,7.5352,227144,0
2017-06-27,7.5548,7.6036,7.5255,7.5352,454291,0
2017-06-28,7.5449,7.6036,7.5449,7.5936,403852,0
2017-06-29,7.5548,7.5548,7.467,7.4864,333028,0
2017-06-30,7.4768,7.5742,7.4768,7.5255,393900,0
2017-07-03,7.5352,7.5742,7.5156,7.5742,181937,0
2017-07-05,7.5548,7.5625,7.4801,7.4864,193137,0
2017-07-06,7.506,7.506,7.3598,7.3694,302365,0
2017-07-07,7.4182,7.4474,7.3724,7.4474,251574,0
2017-07-10,7.4474,7.467,7.3792,7.4378,254390,0
2017-07-11,7.4085,7.4085,7.3598,7.389,276289,0
2017-07-12,7.3987,7.4474,7.3987,7.428,293998,0
2017-07-13,7.4182,7.4378,7.4085,7.4182,220181,0
2017-07-14,7.4378,7.5255,7.4378,7.5255,276598,0
2017-07-17,7.5352,7.5936,7.5255,7.584,255122,0
2017-07-18,7.5644,7.6228,7.5644,7.6132,256784,0
2017-07-19,7.6426,7.7114,7.6229,7.7114,289460,0
2017-07-20,7.7114,7.7211,7.6819,7.6819,174798,0
2017-07-21,7.672,7.7014,7.6239,7.6623,239530,0
2017-07-24,7.6329,7.6524,7.6132,7.6329,179495,0
2017-07-25,7.6132,7.6524,7.5935,7.6426,379266,0
2017-07-26,7.6623,7.7408,7.6427,7.7211,277051,0
2017-07-27,7.7309,7.7309,7.6524,7.7014,271340,0
2017-07-28,7.6524,7.7211,7.6524,7.7211,286443,0
2017-07-31,7.7408,7.7408,7.672,7.7114,412023,0
2017-08-01,7.7114,7.7408,7.6917,7.7014,303130,0
2017-08-02,7.7014,7.7505,7.672,7.7505,375637,0
2017-08-03,7.7408,7.7702,7.7193,7.7408,207978,0
2017-08-04,7.7373,7.7996,7.7309,7.7702,242314,0
2017-08-07,7.7603,7.7996,7.7114,7.7211,317583,0
2017-08-08,7.7211,7.7702,7.6819,7.6917,191322,0
2017-08-09,7.6819,7.6917,7.6329,7.6329,299116,0
2017-08-10,7.6132,7.6523,7.466,7.4759,358018,0
2017-08-11,7.4169,7.5838,7.4072,7.5347,407631,0
2017-08-14,7.5641,7.672,7.5641,7.6623,287419,0
2017-08-15,7.6229,7.6329,7.5445,7.5445,262954,0
2017-08-16,7.5445,7.6035,7.5445,7.5838,389034,0
2017-08-17,7.5838,7.6232,7.5442,7.564,236910,0
2017-08-18,7.5442,7.5738,7.5344,7.5442,236021,0
2017-08-21,7.5738,7.5788,7.5246,7.5442,215331,0
2017-08-22,7.5738,7.6332,7.5738,7.6134,182687,0
2017-08-23,7.6036,7.6232,7.5738,7.6134,212228,0
2017-08-24,7.6036,7.6134,7.5542,7.5838,286236,0
2017-08-25,7.6036,7.6232,7.564,7.6134,211500,0
2017-08-28,7.643,7.6528,7.5936,7.6134,199065,0
2017-08-29,7.564,7.6134,7.564,7.5838,201528,0
2017-08-30,7.5936,7.642,7.5738,7.6232,225118,0
2017-08-31,7.643,7.7418,7.643,7.7318,390868,0
2017-09-01,7.7022,7.7714,7.6924,7.7615,260031,0
2017-09-05,7.7516,7.7615,7.7022,7.7516,278055,0
2017-09-06,7.722,7.7812,7.722,7.7812,257453,0
2017-09-07,7.7812,7.801,7.7318,7.7812,278952,0
2017-09-08,7.7912,7.801,7.7418,7.7912,240843,0
2017-09-11,7.801,7.8208,7.7912,7.8109,168734,0
2017-09-12,7.8405,7.8405,7.7714,7.7714,268492,0
2017-09-13,7.7912,7.8109,7.7516,7.801,179758,0
2017-09-14,7.801,7.8306,7.7615,7.8109,189369,0
2017-09-15,7.7912,7.8,7.7418,7.7714,240874,0
2017-09-18,7.7812,7.8109,7.7615,7.7912,367347,0
2017-09-19,7.7714,7.8405,7.7615,7.8306,497512,0
2017-09-20,7.8505,7.8604,7.6816,7.6915,328892,0
2017-09-21,7.7014,7.771,7.6518,7.7511,228972,0
2017-09-22,7.7114,7.7809,7.7014,7.7412,202895,0
2017-09-25,7.7014,7.8704,7.7014,7.8704,511633,0
2017-09-26,7.8306,7.8604,7.8058,7.8207,332753,0
2017-09-27,7.8108,7.8306,7.7412,7.7412,222447,0
2017-09-28,7.7213,7.7511,7.6915,7.7213,241297,0
2017-09-29,7.7511,7.8505,7.737,7.8505,336829,0
2017-10-02,7.8406,7.8604,7.8108,7.8108,237396,0
2017-10-03,7.8207,7.8803,7.8008,7.8207,285397,0
2017-10-04,7.8505,7.8803,7.8008,7.8008,192311,0
2017-10-05,7.8108,7.8354,7.7909,7.8207,201659,0
2017-10-06,7.8306,7.8306,7.7511,7.7611,259209,0
2017-10-09,7.8008,7.8803,7.7809,7.8704,309213,0
2017-10-10,7.8704,7.9101,7.8604,7.8903,292316,0
2017-10-11,7.9002,7.93,7.8704,7.9201,244675,0
2017-10-12,7.9101,7.9201,7.8704,7.9101,219488,0
2017-10-13,7.9101,7.9499,7.9023,7.93,180676,0
2017-10-16,7.9002,7.9399,7.8903,7.9201,167045,0
2017-10-17,7.8903,7.9996,7.8704,7.9101,434172,0
2017-10-18,7.8704,7.9598,7.8604,7.93,249019,0
2017-10-19,7.95,8.03,7.91,7.99,396002,0
2017-10-20,8.02,8.03,7.96,8,202284,0
2017-10-23,8.02,8.02,7.96,7.98,297453,0
2017-10-24,7.97,7.99,7.89,7.91,362100,0
2017-10-25,7.85,7.88,7.79,7.81,291763,0
2017-10-26,7.84,7.84,7.75,7.77,290268,0
2017-10-27,7.81,7.86,7.78,7.82,218221,0
2017-10-30,7.8003,7.86,7.78,7.84,177683,0
2017-10-31,7.84,7.89,7.8,7.84,499408,0
2017-11-01,7.85,7.89,7.75,7.77,393752,0
2017-11-02,7.77,7.8099,7.76,7.8,250698,0
2017-11-03,7.81,7.825,7.76,7.79,270963,0
2017-11-06,7.8,7.9,7.781,7.89,222446,0
2017-11-07,7.85,7.85,7.78,7.8,296951,0
2017-11-08,7.8,7.86,7.8,7.83,341056,0
2017-11-09,7.82,7.89,7.77,7.87,278316,0
2017-11-10,7.86,7.93,7.8,7.91,400296,0
