Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.2988,6.3822,6.2351,6.3822,86830,0
2005-02-28,6.3374,6.3881,6.2671,6.3182,89553,0
2005-03-01,6.3182,6.4269,6.3114,6.4269,115344,0
2005-03-02,6.3822,6.4524,6.3564,6.3693,62826,0
2005-03-03,6.3693,6.446,6.3374,6.4202,86765,0
2005-03-04,6.4397,6.4845,6.3822,6.4778,77886,0
2005-03-07,6.4397,6.4909,6.3949,6.4524,109745,0
2005-03-08,6.4202,6.4586,6.3626,6.3626,111328,0
2005-03-09,6.3693,6.414,6.3245,6.3374,82923,0
2005-03-10,6.2988,6.3693,6.2351,6.2351,100900,0
2005-03-11,6.3114,6.3114,6.1071,6.19,161427,0
2005-03-14,6.3055,6.3182,6.216,6.2542,165758,0
2005-03-15,6.2351,6.2733,6.1327,6.1327,140189,0
2005-03-16,6.1327,6.1327,5.9985,6.0496,143140,0
2005-03-17,5.9726,6.1071,5.9726,6.0305,80198,0
2005-03-18,5.928,6.0431,5.8896,5.9726,344093,0
2005-03-21,6.0237,6.1327,5.9726,6.0049,127765,0
2005-03-22,6.0237,6.0752,5.8705,5.8831,76237,0
2005-03-23,5.8896,6.0686,5.8193,5.8319,110124,0
2005-03-24,5.9217,5.9536,5.8511,5.8511,71491,0
2005-03-28,5.8771,6.0366,5.8771,5.9343,95429,0
2005-03-29,6.0111,6.0752,5.8705,5.8831,171296,0
2005-03-30,5.8319,5.9985,5.8319,5.9985,86865,0
2005-03-31,6.0431,6.0431,5.8578,5.9664,151447,0
2005-04-01,6.0049,6.0686,5.8449,5.928,234978,0
2005-04-04,6.0111,6.0558,5.8959,5.96,80757,0
2005-04-05,5.9919,5.9985,5.8771,5.928,90953,0
2005-04-06,5.9343,5.9726,5.8771,5.9409,111499,0
2005-04-07,5.9023,5.9792,5.8256,5.9023,113193,0
2005-04-08,5.9023,5.9726,5.7811,5.7874,120287,0
2005-04-11,5.7811,5.8,5.7106,5.7294,79941,0
2005-04-12,5.8193,5.8511,5.6851,5.8511,196101,0
2005-04-13,5.8449,5.8511,5.7491,5.7554,122163,0
2005-04-14,5.7617,5.8385,5.6913,5.6976,165461,0
2005-04-15,5.7681,5.8449,5.6913,5.7362,308882,0
2005-04-18,5.7554,5.8511,5.6976,5.8193,159537,0
2005-04-19,5.8193,5.864,5.7747,5.8511,112289,0
2005-04-20,5.8449,5.8449,5.6913,5.6913,115270,0
2005-04-21,5.6784,5.8193,5.6272,5.8129,141711,0
2005-04-22,5.7681,5.8129,5.7424,5.7811,163312,0
2005-04-25,5.7747,5.7811,5.7236,5.7811,66196,0
2005-04-26,5.7811,5.7874,5.6913,5.7362,85551,0
2005-04-27,5.7294,5.7874,5.7171,5.7681,78502,0
2005-04-28,5.7424,5.7681,5.6851,5.6976,95431,0
2005-04-29,5.7491,5.7936,5.6913,5.7874,181683,0
2005-05-02,5.7874,5.8771,5.6976,5.8771,184550,0
2005-05-03,5.7874,5.8705,5.7874,5.8193,97668,0
2005-05-04,5.8511,5.9153,5.8256,5.8831,84117,0
2005-05-05,5.8831,5.9087,5.8129,5.8896,92749,0
2005-05-06,5.8959,5.9153,5.8256,5.864,71131,0
2005-05-09,5.8319,5.9153,5.8193,5.9023,67765,0
2005-05-10,5.9153,5.9792,5.7936,5.96,191450,0
2005-05-11,6.0366,6.0496,5.7936,5.9792,101353,0
2005-05-12,5.9792,6.0305,5.8256,5.8256,85942,0
2005-05-13,5.9854,5.9854,5.7554,5.7811,97209,0
2005-05-16,5.7554,5.928,5.7554,5.9153,95936,0
2005-05-17,5.9343,6.0624,5.8511,6.0624,133128,0
2005-05-18,6.0752,6.1008,5.9343,6.0752,135777,0
2005-05-19,6.0624,6.0752,5.9919,6.0686,103128,0
2005-05-20,5.8896,6.0752,5.8896,6.0111,52042,0
2005-05-23,5.9985,6.0305,5.9664,6.0111,74811,0
2005-05-24,5.9472,6.0431,5.9472,5.9985,76255,0
2005-05-25,6.0431,6.0431,5.9472,5.9664,84062,0
2005-05-26,6.0431,6.0431,5.9664,5.9664,59490,0
2005-05-27,6.0111,6.0111,5.9726,5.9985,48590,0
2005-05-31,6.0558,6.0558,5.9726,6.0177,71221,0
2005-06-01,6.0237,6.0752,5.9792,6.0752,72950,0
2005-06-02,6.0752,6.0941,6.0177,6.0237,64790,0
2005-06-03,6.0431,6.0558,5.9726,6.0237,75902,0
2005-06-06,6.0624,6.0752,5.9854,6.0752,41971,0
2005-06-07,6.0752,6.1327,6.0431,6.0558,76228,0
2005-06-08,6.1008,6.1392,6.0431,6.0624,87020,0
2005-06-09,6.0624,6.0879,6.0111,6.0752,97078,0
2005-06-10,6.0752,6.0752,6.0177,6.0558,44401,0
2005-06-13,6.0177,6.1198,6.0111,6.0752,58392,0
2005-06-14,6.0752,6.2094,6.0496,6.2094,125507,0
2005-06-15,6.1774,6.2094,6.0237,6.0686,141226,0
2005-06-16,6.0686,6.1198,6.0366,6.1136,100307,0
2005-06-17,6.1581,6.1967,6.1136,6.1581,239807,0
2005-06-20,6.0879,6.1581,6.0752,6.0941,46546,0
2005-06-21,6.1327,6.1581,6.0816,6.0816,55856,0
2005-06-22,6.1071,6.1581,6.0752,6.1136,50461,0
2005-06-23,6.0752,6.1392,6.0686,6.0686,92515,0
2005-06-24,6.1198,6.1392,5.9153,6.0879,305981,0
2005-06-27,6.0686,6.0941,6.0177,6.0941,66012,0
2005-06-28,6.0816,6.2351,6.0752,6.2351,219317,0
2005-06-29,6.2094,6.2733,6.1519,6.2542,68687,0
2005-06-30,6.3374,6.3374,6.1455,6.1774,97253,0
2005-07-01,6.2926,6.2926,6.1455,6.2351,163500,0
2005-07-05,6.2351,6.3949,6.2351,6.3949,222453,0
2005-07-06,6.3881,6.3949,6.3374,6.3822,66264,0
2005-07-07,6.3374,6.3881,6.19,6.3564,66187,0
2005-07-08,6.3564,6.5227,6.2671,6.51,122230,0
2005-07-11,6.4586,6.5547,6.3308,6.5482,219973,0
2005-07-12,6.5161,6.5675,6.4653,6.4653,88271,0
2005-07-13,6.5227,6.5547,6.4716,6.5482,83967,0
2005-07-14,6.4909,6.5227,6.3374,6.3437,88677,0
2005-07-15,6.3308,6.4012,6.3114,6.3308,81886,0
2005-07-18,6.3626,6.497,6.35,6.3949,104742,0
2005-07-19,6.4202,6.5161,6.3626,6.5161,62709,0
2005-07-20,6.4524,6.5227,6.4012,6.5036,95443,0
2005-07-21,6.51,6.51,6.3693,6.3949,102213,0
2005-07-22,6.4269,6.5227,6.3626,6.5227,154422,0
2005-07-25,6.5227,6.5227,6.4012,6.4077,70352,0
2005-07-26,6.4778,6.4845,6.4012,6.4332,39054,0
2005-07-27,6.4586,6.4586,6.3626,6.446,54803,0
2005-07-28,6.4524,6.4778,6.4077,6.4716,79510,0
2005-07-29,6.4524,6.4909,6.4077,6.4332,57054,0
2005-08-01,6.4586,6.51,6.4012,6.4586,60995,0
2005-08-02,6.4269,6.4586,6.414,6.4397,53749,0
2005-08-03,6.4202,6.5482,6.4012,6.4716,132478,0
2005-08-04,6.497,6.5161,6.4269,6.497,86054,0
2005-08-05,6.4524,6.4586,6.2926,6.3114,93326,0
2005-08-08,6.3626,6.3822,6.1327,6.1519,56922,0
2005-08-09,6.1712,6.3114,6.1712,6.203,67315,0
2005-08-10,6.1519,6.3182,6.1519,6.2094,66853,0
2005-08-11,6.2414,6.2671,6.1712,6.2671,49133,0
2005-08-12,6.2671,6.2671,6.0752,6.0816,65759,0
2005-08-15,6.1136,6.1837,6.0177,6.1837,89981,0
2005-08-16,6.1262,6.1712,6.0111,6.0111,92693,0
2005-08-17,6.0305,6.1136,6.0111,6.0558,57870,0
2005-08-18,6.1262,6.1327,6.0049,6.0177,67049,0
2005-08-19,6.0111,6.1008,5.96,6.0305,38367,0
2005-08-22,6.0752,6.1008,6.0111,6.0941,66963,0
2005-08-23,6.0431,6.1008,6.0237,6.0496,61684,0
2005-08-24,6.0816,6.1455,6.0177,6.0752,109684,0
2005-08-25,6.1327,6.203,6.0558,6.1392,49762,0
2005-08-26,6.0879,6.1262,5.9664,5.9664,132458,0
2005-08-29,6.0177,6.2733,5.8896,6.2733,138823,0
2005-08-30,6.2733,6.2733,6.1774,6.2351,84152,0
2005-08-31,6.2733,6.3374,6.203,6.3374,115297,0
2005-09-01,6.3374,6.3949,6.2542,6.3114,80255,0
2005-09-02,6.2476,6.35,6.2476,6.3182,38423,0
2005-09-06,6.2864,6.446,6.2864,6.446,90252,0
2005-09-07,6.4586,6.4586,6.3374,6.3437,101405,0
2005-09-08,6.3626,6.3626,6.2542,6.2796,51976,0
2005-09-09,6.3374,6.3949,6.2988,6.3626,61032,0
2005-09-12,6.3374,6.3949,6.3308,6.3881,65403,0
2005-09-13,6.2796,6.3881,6.1647,6.2414,123375,0
2005-09-14,6.2864,6.3114,6.1647,6.1774,70392,0
2005-09-15,6.1392,6.1519,5.9854,6.0049,95094,0
2005-09-16,6.0624,6.1071,5.9985,6.1008,335367,0
2005-09-19,6.1327,6.1327,5.9153,5.9153,65253,0
2005-09-20,5.9726,6.0558,5.8256,5.864,92977,0
2005-09-21,5.8831,5.9792,5.8129,5.8193,183361,0
2005-09-22,5.8449,5.9023,5.7554,5.7936,98782,0
2005-09-23,5.8385,6.0049,5.7874,5.9985,96538,0
2005-09-26,6.0049,6.0496,5.9087,5.9536,96564,0
2005-09-27,5.9985,6.0431,5.8385,5.9854,88632,0
2005-09-28,5.9536,6.2671,5.8256,5.9472,170692,0
2005-09-29,5.9472,6.0752,5.8831,6.0752,58490,0
2005-09-30,6.0305,6.0752,5.9536,6.0752,71737,0
2005-10-03,6.1774,6.203,6.0431,6.1392,211890,0
2005-10-04,6.203,6.203,5.9087,5.9217,72634,0
2005-10-05,5.9536,5.9536,5.7362,5.7554,152596,0
2005-10-06,5.8385,6.0496,5.7554,5.8578,109624,0
2005-10-07,5.8256,5.9409,5.7874,5.8193,48977,0
2005-10-10,5.8705,5.8831,5.7617,5.7747,37523,0
2005-10-11,5.7681,5.8256,5.7554,5.7681,124105,0
2005-10-12,5.7617,5.7874,5.6272,5.6595,186808,0
2005-10-13,5.6913,5.8065,5.5829,5.7811,119354,0
2005-10-14,5.864,5.928,5.7294,5.928,83671,0
2005-10-17,5.9217,5.9217,5.7294,5.8256,76472,0
2005-10-18,5.8,5.8896,5.6851,5.7811,127972,0
2005-10-19,5.7936,5.9153,5.6913,5.9087,100886,0
2005-10-20,5.864,5.9023,5.7424,5.7617,65533,0
2005-10-21,5.7554,5.9087,5.7554,5.8319,78758,0
2005-10-24,5.8065,5.9472,5.8065,5.9343,76553,0
2005-10-25,5.8771,5.9726,5.8129,5.9409,43463,0
2005-10-26,5.9472,5.9726,5.7936,5.8385,96335,0
2005-10-27,5.864,5.864,5.7041,5.7041,90436,0
2005-10-28,5.7554,5.8385,5.7554,5.8193,87506,0
2005-10-31,5.7936,5.9726,5.7936,5.9664,118292,0
2005-11-01,5.96,5.9726,5.8319,5.8831,64140,0
2005-11-02,5.9153,6.0752,5.9153,6.0752,86545,0
2005-11-03,6.0752,6.0752,6.0049,6.0111,118033,0
2005-11-04,6.0431,6.0431,5.9919,6.0237,52175,0
2005-11-07,6.0049,6.0686,5.9854,6.0237,63406,0
2005-11-08,5.9792,6.0624,5.9536,5.9985,58224,0
2005-11-09,6.0558,6.0752,5.9985,6.0624,45366,0
2005-11-10,6.0752,6.203,5.96,6.1581,139426,0
2005-11-11,6.0752,6.216,6.0752,6.1647,53336,0
2005-11-14,6.1837,6.1967,6.0941,6.1392,47988,0
2005-11-15,6.1712,6.1712,6.0752,6.1071,69654,0
2005-11-16,6.1071,6.1071,5.9472,6.0305,61110,0
2005-11-17,6.0305,6.0752,5.9792,6.0752,51199,0
2005-11-18,6.1774,6.1774,5.9985,6.1071,78720,0
2005-11-21,6.1136,6.1712,6.0431,6.1392,87427,0
2005-11-22,6.0941,6.1581,6.0624,6.1519,71696,0
2005-11-23,6.1008,6.1712,6.1008,6.1455,63487,0
2005-11-25,6.1519,6.1581,6.1008,6.1008,5937,0
2005-11-28,6.1581,6.1581,6.0177,6.0366,55140,0
2005-11-29,6.0177,6.0686,5.96,5.9985,55079,0
2005-11-30,6.0496,6.0686,5.9472,6.0177,118745,0
2005-12-01,6.0111,6.0686,5.9472,6.0496,119140,0
2005-12-02,6.0686,6.0752,5.9726,6.0752,55554,0
2005-12-05,6.0496,6.0624,6.0177,6.0366,60205,0
2005-12-06,6.0624,6.1071,6.0177,6.0431,51062,0
2005-12-07,6.0752,6.1008,5.9726,5.9726,70551,0
2005-12-08,5.9726,6.0686,5.9536,5.9792,47074,0
2005-12-09,5.9536,6.0431,5.9536,6.0366,41635,0
2005-12-12,6.0431,6.0686,5.9792,6.0558,31401,0
2005-12-13,6.0624,6.0686,5.9536,5.9854,86927,0
2005-12-14,6.0431,6.0686,5.9664,6.0305,97306,0
2005-12-15,6.0177,6.0431,5.9664,6.0237,109563,0
2005-12-16,6.0366,6.0752,5.9472,5.9919,420768,0
2005-12-19,5.9664,6.0305,5.8959,5.9919,115158,0
2005-12-20,6.0111,6.0752,5.9726,6.0431,117282,0
2005-12-21,6.0496,6.1327,5.9854,5.9854,127252,0
2005-12-22,6.0496,6.0879,5.9792,5.9919,61635,0
2005-12-23,5.9919,6.0686,5.9919,6.0305,50170,0
2005-12-27,5.9985,6.0686,5.9985,6.0177,92090,0
2005-12-28,6.0177,6.0305,5.96,6.0111,76973,0
2005-12-29,6.0177,6.0686,5.9472,5.9472,98748,0
2005-12-30,5.9217,5.9985,5.8578,5.9023,144559,0
2006-01-03,5.9472,6.0049,5.8319,5.9985,113490,0
2006-01-04,6.0049,6.0366,5.9536,5.9726,53312,0
2006-01-05,5.9664,5.9919,5.8896,5.9792,110851,0
2006-01-06,6.0049,6.0049,5.9217,5.9854,73337,0
2006-01-09,6.0111,6.0686,5.9472,6.0305,122632,0
2006-01-10,5.9854,6.2094,5.9792,6.2094,250844,0
2006-01-11,6.1647,6.203,6.0941,6.203,123149,0
2006-01-12,6.2351,6.2351,6.0941,6.2218,182199,0
2006-01-13,6.2285,6.2671,6.1519,6.2351,192867,0
2006-01-17,6.1712,6.2476,6.1071,6.1071,72207,0
2006-01-18,5.9792,6.1647,5.9792,6.0624,70344,0
2006-01-19,6.0752,6.203,6.0237,6.1455,49535,0
2006-01-20,6.1392,6.1392,6.0049,6.0624,86383,0
2006-01-23,6.0879,6.1967,6.0879,6.1581,45236,0
2006-01-24,6.1712,6.2476,6.1581,6.1712,74737,0
2006-01-25,6.1837,6.1967,6.1198,6.1712,63835,0
2006-01-26,6.1712,6.2671,6.1455,6.2604,184157,0
2006-01-27,6.2671,6.2733,6.1712,6.2218,146884,0
2006-01-30,6.1519,6.2542,6.1519,6.1712,55599,0
2006-01-31,6.1519,6.2476,6.1198,6.19,91952,0
2006-02-01,6.2218,6.2351,6.1262,6.1327,73917,0
2006-02-02,6.1327,6.19,6.0111,6.0111,100079,0
2006-02-03,5.9919,6.1198,5.9919,6.1136,51368,0
2006-02-06,6.0558,6.1712,6.0558,6.1327,84220,0
2006-02-07,6.1327,6.1581,5.96,5.9919,80799,0
2006-02-08,6.0049,6.1008,5.9472,6.0686,56604,0
2006-02-09,6.0752,6.0752,5.9536,5.9664,40390,0
2006-02-10,5.9536,6.0624,5.928,5.9792,60932,0
2006-02-13,5.9792,6.0111,5.928,5.9919,65412,0
2006-02-14,6.0111,6.0752,5.9472,6.0686,96611,0
2006-02-15,6.0177,6.0879,6.0177,6.0752,62217,0
2006-02-16,6.0752,6.1392,6.0431,6.1392,75249,0
2006-02-17,6.1008,6.1392,6.0624,6.0816,48403,0
2006-02-21,6.0431,6.0816,6.0177,6.0624,79191,0
2006-02-22,6.0816,6.1071,6.0177,6.1071,48285,0
2006-02-23,6.1071,6.1519,5.9792,6.1262,89709,0
2006-02-24,6.1392,6.1392,6.0237,6.1071,50355,0
2006-02-27,6.0816,6.1327,6.0366,6.1327,57605,0
2006-02-28,6.0752,6.1262,6.0237,6.0496,81261,0
2006-03-01,6.0305,6.1712,6.0305,6.1712,69567,0
2006-03-02,6.1136,6.19,6.0941,6.1837,57820,0
2006-03-03,6.1071,6.1967,6.0686,6.0941,65653,0
2006-03-06,6.0752,6.0941,5.9854,5.9985,90598,0
2006-03-07,6.0237,6.0624,5.9472,6.0111,95663,0
2006-03-08,5.9792,6.0624,5.9792,6.0624,61823,0
2006-03-09,6.0177,6.0752,5.96,5.9919,98594,0
2006-03-10,5.9985,6.0686,5.9854,6.0624,33268,0
2006-03-13,6.0366,6.0752,6.0177,6.0431,89458,0
2006-03-14,6.0431,6.1392,6.0111,6.1392,175087,0
2006-03-15,6.0879,6.0879,5.9854,6.0752,56881,0
2006-03-16,6.0752,6.0752,6.0111,6.0431,78608,0
2006-03-17,6.0752,6.0752,6.0111,6.0305,532610,0
2006-03-20,6.0111,6.0237,5.9536,5.9854,122172,0
2006-03-21,5.9664,6.0237,5.7811,5.8256,125227,0
2006-03-22,5.8511,5.9472,5.7936,5.8959,114104,0
2006-03-23,5.9343,5.9409,5.8449,5.9153,47319,0
2006-03-24,5.9343,5.9343,5.8385,5.9087,68670,0
2006-03-27,5.9217,5.9409,5.864,5.8896,51492,0
2006-03-28,5.9153,5.9409,5.8705,5.9343,101445,0
2006-03-29,5.9217,6.0752,5.9087,6.0752,218972,0
2006-03-30,6.0558,6.0752,6.0177,6.0624,60211,0
2006-03-31,6.0624,6.1008,5.96,6.1008,270184,0
2006-04-03,6.1262,6.1262,5.9664,5.9792,146938,0
2006-04-04,6.0177,6.0686,5.9343,5.9726,105067,0
2006-04-05,5.9985,5.9985,5.9153,5.96,40729,0
2006-04-06,5.9343,5.9985,5.9023,5.9854,81943,0
2006-04-07,6.0111,6.0305,5.8256,5.8256,130229,0
2006-04-10,5.8511,5.8771,5.7936,5.8449,103973,0
2006-04-11,5.8385,5.9343,5.7747,5.8511,155343,0
2006-04-12,5.8256,5.9343,5.8129,5.9217,182118,0
2006-04-13,5.8896,5.9536,5.8319,5.8959,159238,0
2006-04-17,5.9343,5.9343,5.7936,5.8831,72648,0
2006-04-18,5.864,6.1008,5.8129,6.1008,210399,0
2006-04-19,6.0752,6.1712,5.9792,6.1712,267035,0
2006-04-20,6.1519,6.1967,6.0305,6.0752,50261,0
2006-04-21,6.1392,6.1392,5.9726,6.1262,172680,0
2006-04-24,6.0941,6.0941,5.9472,5.9985,76820,0
2006-04-25,5.9854,6.0752,5.9472,6.0558,119799,0
2006-04-26,6.0752,6.0752,5.9726,6.0558,108898,0
2006-04-27,6.0111,6.0686,5.9409,6.0177,92336,0
2006-04-28,5.9726,6.0624,5.96,6.0558,123188,0
2006-05-01,6.0624,6.0752,5.9536,5.9854,112384,0
2006-05-02,6.0431,6.0752,5.9472,6.0752,96402,0
2006-05-03,6.0431,6.0686,5.9726,6.0366,58845,0
2006-05-04,6.0177,6.0366,5.9919,6.0237,32937,0
2006-05-05,6.0431,6.0431,5.9985,6.0177,54516,0
2006-05-08,5.9985,6.0305,5.9985,6.0049,31357,0
2006-05-09,5.9985,6.0177,5.9854,5.9985,43874,0
2006-05-10,5.9792,6.0237,5.9153,5.9153,140909,0
2006-05-11,5.9153,5.9409,5.7936,5.8256,248470,0
2006-05-12,5.8511,5.9023,5.7491,5.7617,187557,0
2006-05-15,5.7617,5.8511,5.6784,5.8,111897,0
2006-05-16,5.8193,5.9087,5.7811,5.8831,114378,0
2006-05-17,5.8319,5.8771,5.7554,5.8511,116308,0
2006-05-18,5.9087,5.928,5.7811,5.7936,81345,0
2006-05-19,5.7681,5.9023,5.7617,5.8385,119371,0
2006-05-22,5.8129,5.9664,5.7681,5.9087,99594,0
2006-05-23,5.8959,5.9409,5.7811,5.7936,99466,0
2006-05-24,5.8193,5.9023,5.7617,5.8771,127784,0
2006-05-25,5.9153,5.9343,5.7874,5.864,219430,0
2006-05-26,5.8771,5.8831,5.7936,5.8449,48682,0
2006-05-30,5.8129,5.8193,5.6913,5.7554,172134,0
2006-05-31,5.7681,5.8831,5.7424,5.8771,172228,0
2006-06-01,5.8771,5.9472,5.8256,5.9472,137122,0
2006-06-02,5.9726,5.9726,5.8319,5.928,109179,0
2006-06-05,5.8959,5.9153,5.7362,5.7491,166352,0
2006-06-06,5.8065,5.8256,5.7106,5.8065,141870,0
2006-06-07,5.7936,5.8705,5.7554,5.7811,80383,0
2006-06-08,5.7681,5.8705,5.6913,5.8385,168871,0
2006-06-09,5.8193,5.9343,5.8193,5.9087,220364,0
2006-06-12,5.9023,5.9087,5.7747,5.8578,278116,0
2006-06-13,5.8256,5.9854,5.8193,5.9409,284114,0
2006-06-14,5.8511,5.8771,5.7936,5.8449,148045,0
2006-06-15,5.9153,6.0111,5.8578,6.0111,114370,0
2006-06-16,6.0049,6.0049,5.7554,5.7554,1244455,0
2006-06-19,5.7554,5.7747,5.6531,5.6976,222770,0
2006-06-20,5.6723,5.7554,5.6466,5.6913,136948,0
2006-06-21,5.6976,5.7424,5.6272,5.7106,151583,0
2006-06-22,5.7106,5.7362,5.6658,5.7294,131182,0
2006-06-23,5.6723,5.7294,5.6466,5.6595,103893,0
2006-06-26,5.7171,5.7617,5.7041,5.7554,101074,0
2006-06-27,5.7554,5.8129,5.6851,5.6976,121798,0
2006-06-28,5.7362,5.8256,5.7106,5.8065,232684,0
2006-06-29,5.8065,5.9726,5.7936,5.9726,178925,0
2006-06-30,5.9985,5.9985,5.7747,5.7747,409432,0
2006-07-03,5.9985,5.9985,5.7747,5.8771,149994,0
2006-07-05,5.8256,6.0049,5.8256,6.0049,153375,0
2006-07-06,5.9792,6.0111,5.9472,5.9919,75675,0
2006-07-07,5.9985,6.0111,5.9023,5.96,96307,0
2006-07-10,5.9536,6.0177,5.8578,5.9919,127530,0
2006-07-11,5.9664,6.0558,5.9343,6.0558,104260,0
2006-07-12,6.0049,6.0111,5.8831,5.8959,129887,0
2006-07-13,5.8896,5.9472,5.8511,5.8771,134250,0
2006-07-14,5.8511,5.9153,5.7491,5.7936,152589,0
2006-07-17,5.7811,5.9726,5.7617,5.9726,135694,0
2006-07-18,5.9792,6.0366,5.9023,6.0305,117624,0
2006-07-19,6.0111,6.0686,5.8193,6.0305,197477,0
2006-07-20,6.0431,6.0431,5.8578,5.928,131447,0
2006-07-21,5.928,5.9536,5.8449,5.8959,148748,0
2006-07-24,5.9472,5.9664,5.8896,5.9472,87716,0
2006-07-25,5.9343,5.9854,5.8896,5.9343,171409,0
2006-07-26,5.9153,6.0177,5.9087,5.9792,85904,0
2006-07-27,6.0111,6.0111,5.8705,5.9087,72172,0
2006-07-28,5.9472,6.0624,5.9217,6.0496,98220,0
2006-07-31,6.0237,6.0366,5.9153,5.9854,92587,0
2006-08-01,5.9792,5.9854,5.9087,5.9217,72768,0
2006-08-02,5.9854,6.0624,5.9343,6.0366,81069,0
2006-08-03,5.9726,6.0496,5.9217,6.0111,88010,0
2006-08-04,6.0111,6.0558,5.9023,5.9536,128957,0
2006-08-07,5.9087,6.0624,5.8959,6.0431,122323,0
2006-08-08,6.0431,6.0431,5.9023,5.9087,101388,0
2006-08-09,5.9472,5.9472,5.8771,5.8959,105322,0
2006-08-10,5.8831,5.9919,5.8578,5.9536,88819,0
2006-08-11,5.928,5.9409,5.8896,5.9153,39505,0
2006-08-14,5.9919,5.9919,5.9087,5.9536,41997,0
2006-08-15,5.9985,6.0237,5.9536,6.0237,102229,0
2006-08-16,6.0431,6.0431,5.96,6.0431,51349,0
2006-08-17,6.0111,6.1136,6.0049,6.0624,155458,0
2006-08-18,6.1008,6.1008,5.9985,6.0686,43326,0
2006-08-21,6.0177,6.0686,5.9919,6.0366,46993,0
2006-08-22,6.0111,6.0624,5.9919,6.0237,64684,0
2006-08-23,6.0558,6.0558,5.9664,5.9985,63237,0
2006-08-24,5.9919,6.0366,5.9472,6.0111,49647,0
2006-08-25,5.9854,6.0431,5.9854,6.0366,44872,0
2006-08-28,6.0237,6.0496,5.96,6.0049,137502,0
2006-08-29,6.0177,6.1262,5.9664,6.1262,114465,0
2006-08-30,6.1198,6.1712,6.0816,6.1712,98154,0
2006-08-31,6.1455,6.1837,6.0816,6.1198,101325,0
2006-09-01,6.1327,6.19,6.1198,6.1392,48869,0
2006-09-05,6.1647,6.2351,6.1647,6.2351,54051,0
2006-09-06,6.1774,6.2351,6.0686,6.1008,112550,0
2006-09-07,6.0816,6.1262,6.0366,6.0431,56062,0
2006-09-08,6.0431,6.0879,6.0431,6.0431,30821,0
2006-09-11,6.0624,6.0879,6.0431,6.0816,53292,0
2006-09-12,6.0941,6.2285,6.0558,6.2285,139736,0
2006-09-13,6.2351,6.2351,6.0305,6.2351,198926,0
2006-09-14,6.2094,6.2542,6.1712,6.2351,123721,0
2006-09-15,6.2671,6.2988,6.1581,6.2671,368009,0
2006-09-18,6.2351,6.3245,6.1837,6.3245,148516,0
2006-09-19,6.3182,6.3437,6.1712,6.3437,153286,0
2006-09-20,6.3374,6.3626,6.2604,6.3245,138690,0
2006-09-21,6.3308,6.3564,6.1262,6.203,171656,0
2006-09-22,6.1581,6.1712,6.0624,6.1455,98819,0
2006-09-25,6.1455,6.2796,6.0879,6.2733,121054,0
2006-09-26,6.2671,6.3308,6.2542,6.3308,109238,0
2006-09-27,6.2988,6.3758,6.2733,6.3758,139497,0
2006-09-28,6.3758,6.3758,6.2926,6.3114,131954,0
2006-09-29,6.3374,6.3822,6.2218,6.2414,164571,0
2006-10-02,6.3182,6.3822,6.1455,6.203,218027,0
2006-10-03,6.2094,6.3308,6.1198,6.1967,121648,0
2006-10-04,6.1647,6.3626,6.1647,6.3564,269731,0
2006-10-05,6.3374,6.3949,6.2864,6.3949,197198,0
2006-10-06,6.35,6.3949,6.3437,6.3881,106531,0
2006-10-09,6.3626,6.3822,6.3308,6.3822,142086,0
2006-10-10,6.3758,6.3758,6.2864,6.3564,124187,0
2006-10-11,6.2864,6.3822,6.2864,6.35,147592,0
2006-10-12,6.3564,6.4012,6.3055,6.3949,151781,0
2006-10-13,6.3822,6.4012,6.3626,6.3881,120942,0
2006-10-16,6.3949,6.4269,6.35,6.4269,186900,0
2006-10-17,6.3822,6.4269,6.3437,6.4269,163350,0
2006-10-18,6.4269,6.4269,6.3437,6.3758,85837,0
2006-10-19,6.35,6.4716,6.35,6.4716,266720,0
2006-10-20,6.4909,6.4909,6.3626,6.4202,97158,0
2006-10-23,6.3949,6.4653,6.3693,6.3949,126130,0
2006-10-24,6.3693,6.414,6.3626,6.4012,94948,0
2006-10-25,6.3949,6.4202,6.3564,6.3949,144449,0
2006-10-26,6.4012,6.5036,6.3626,6.4909,151101,0
2006-10-27,6.4845,6.4845,6.3881,6.4077,69751,0
2006-10-30,6.3949,6.446,6.3693,6.4332,118342,0
2006-10-31,6.4586,6.4586,6.3693,6.4332,114795,0
2006-11-01,6.4332,6.4397,6.2864,6.2988,159687,0
2006-11-02,6.2733,6.3564,6.2476,6.2671,120622,0
2006-11-03,6.2733,6.3182,6.1455,6.203,84883,0
2006-11-06,6.2218,6.2542,6.1712,6.19,167801,0
2006-11-07,6.1519,6.2671,6.1519,6.1712,118459,0
2006-11-08,6.1712,6.3822,6.1712,6.3758,162996,0
2006-11-09,6.3949,6.3949,6.2094,6.2414,105211,0
2006-11-10,6.2285,6.2926,6.2094,6.2604,54734,0
2006-11-13,6.2476,6.3308,6.1712,6.2285,83098,0
2006-11-14,6.2285,6.3822,6.1455,6.3822,124105,0
2006-11-15,6.3693,6.4012,6.3374,6.3949,120664,0
2006-11-16,6.3822,6.4202,6.2864,6.3822,113221,0
2006-11-17,6.3822,6.3881,6.3055,6.3881,77792,0
2006-11-20,6.3758,6.4269,6.3437,6.414,159067,0
2006-11-21,6.3949,6.4586,6.3881,6.4524,115907,0
2006-11-22,6.4397,6.4909,6.4269,6.4332,65083,0
2006-11-24,6.3949,6.446,6.3758,6.4269,47598,0
2006-11-27,6.4012,6.4909,6.3758,6.3949,186057,0
2006-11-28,6.3881,6.4269,6.3626,6.4202,91892,0
2006-11-29,6.4269,6.4332,6.3881,6.414,142343,0
2006-11-30,6.3949,6.497,6.3822,6.497,183109,0
2006-12-01,6.4524,6.4778,6.3881,6.4716,192412,0
2006-12-04,6.4332,6.5547,6.4332,6.5547,100418,0
2006-12-05,6.5547,6.5867,6.4909,6.5547,90658,0
2006-12-06,6.5227,6.5482,6.446,6.4586,151744,0
2006-12-07,6.4778,6.51,6.3949,6.414,90366,0
2006-12-08,6.3949,6.497,6.3758,6.4845,111852,0
2006-12-11,6.4716,6.4778,6.4202,6.446,51136,0
2006-12-12,6.4909,6.4909,6.4077,6.4653,114842,0
2006-12-13,6.4845,6.5036,6.446,6.497,39449,0
2006-12-14,6.497,6.5737,6.4845,6.5355,205251,0
2006-12-15,6.5737,6.7083,6.5289,6.6186,308146,0
2006-12-18,6.6058,6.7145,6.5482,6.6058,121330,0
2006-12-19,6.5994,6.6569,6.5737,6.6058,128264,0
2006-12-20,6.5931,6.6508,6.5419,6.6186,92553,0
2006-12-21,6.6252,6.6633,6.5675,6.5867,67897,0
2006-12-22,6.5612,6.5867,6.5289,6.5803,102357,0
2006-12-26,6.5419,6.772,6.5355,6.772,223421,0
2006-12-27,6.7466,6.8554,6.6569,6.8298,214556,0
2006-12-28,6.7593,6.7593,6.5675,6.5931,89198,0
2006-12-29,6.6058,6.6252,6.5161,6.5612,183950,0
2007-01-03,6.5289,6.5994,6.4653,6.5675,213811,0
2007-01-04,6.51,6.5803,6.4653,6.5803,216676,0
2007-01-05,6.5419,6.5482,6.4653,6.4845,174250,0
2007-01-08,6.4716,6.5161,6.4012,6.4909,175890,0
2007-01-09,6.51,6.5161,6.4397,6.5036,153462,0
2007-01-10,6.4586,6.5289,6.4586,6.5161,104677,0
2007-01-11,6.5161,6.6058,6.4845,6.5675,200424,0
2007-01-12,6.5867,6.5867,6.4845,6.497,163019,0
2007-01-16,6.5355,6.5482,6.4845,6.5482,159918,0
2007-01-17,6.51,6.5161,6.446,6.4716,105083,0
2007-01-18,6.4778,6.51,6.3822,6.4202,170904,0
2007-01-19,6.3949,6.5036,6.3949,6.5036,118825,0
2007-01-22,6.4845,6.497,6.4077,6.4778,109215,0
2007-01-23,6.4524,6.5355,6.414,6.5355,129768,0
2007-01-24,6.5227,6.5482,6.4716,6.5482,94154,0
2007-01-25,6.5482,6.5482,6.4077,6.5161,138035,0
2007-01-26,6.51,6.5161,6.4332,6.5036,138061,0
2007-01-29,6.4716,6.5289,6.414,6.5289,110485,0
2007-01-30,6.5036,6.6315,6.497,6.6186,148838,0
2007-01-31,6.5675,6.6826,6.5419,6.6252,147438,0
2007-02-01,6.6315,6.6826,6.5612,6.6826,175644,0
2007-02-02,6.6826,6.7083,6.6123,6.6889,120374,0
2007-02-05,6.6699,6.6826,6.5482,6.5803,176369,0
2007-02-06,6.6123,6.6826,6.5867,6.6826,131846,0
2007-02-07,6.6762,6.7083,6.6377,6.7083,170826,0
2007-02-08,6.6699,6.7466,6.6633,6.7273,172681,0
2007-02-09,6.7083,6.964,6.6699,6.8423,371393,0
2007-02-12,6.8423,6.9512,6.7913,6.8807,147582,0
2007-02-13,6.8742,6.8999,6.798,6.8936,179272,0
2007-02-14,6.8742,6.8742,6.6954,6.7145,161499,0
2007-02-15,6.7338,6.7338,6.5547,6.5612,218042,0
2007-02-16,6.5675,6.6569,6.5612,6.5867,204253,0
2007-02-20,6.5612,6.7659,6.5547,6.7083,139254,0
2007-02-21,6.6699,6.7018,6.5931,6.6633,179783,0
2007-02-22,6.6508,6.8233,6.6252,6.8233,276124,0
2007-02-23,6.785,6.8807,6.7593,6.8363,197862,0
2007-02-26,6.8105,6.8618,6.6633,6.8554,233030,0
2007-02-27,6.721,6.785,6.5289,6.5289,251361,0
2007-02-28,6.5612,6.5612,6.4012,6.4269,221374,0
2007-03-01,6.4077,6.51,6.3949,6.4269,120767,0
2007-03-02,6.4012,6.446,6.2604,6.2604,230865,0
2007-03-05,6.203,6.414,6.1455,6.1774,254911,0
2007-03-06,6.2414,6.5161,6.216,6.4778,189473,0
2007-03-07,6.4586,6.5931,6.3437,6.4012,241634,0
2007-03-08,6.4524,6.4909,6.4012,6.414,187904,0
2007-03-09,6.5161,6.5867,6.4716,6.5867,132802,0
2007-03-12,6.5289,6.5867,6.4716,6.5737,128168,0
2007-03-13,6.3822,6.5867,6.3822,6.5036,329457,0
2007-03-14,6.4778,6.5675,6.4332,6.5355,133618,0
2007-03-15,6.5547,6.6889,6.3949,6.6889,178796,0
2007-03-16,6.7083,6.7083,6.5289,6.5737,495879,0
2007-03-19,6.6186,6.74,6.5737,6.74,204618,0
2007-03-20,6.7083,6.7145,6.6186,6.6889,82960,0
2007-03-21,6.7145,6.9318,6.6826,6.9255,237883,0
2007-03-22,6.9194,6.9194,6.7338,6.7466,154534,0
2007-03-23,6.7273,6.9194,6.721,6.8999,142649,0
2007-03-26,6.8875,6.8875,6.6889,6.798,94281,0
2007-03-27,6.7659,6.7784,6.6508,6.6826,124985,0
2007-03-28,6.6508,6.7659,6.5867,6.6443,198481,0
2007-03-29,6.6633,6.7083,6.5547,6.6762,126966,0
2007-03-30,6.7083,6.772,6.6443,6.772,291395,0
2007-04-02,6.8105,6.8233,6.721,6.8233,168365,0
2007-04-03,6.8423,6.9705,6.7338,6.9705,317300,0
2007-04-04,6.8807,6.9831,6.8554,6.9765,174079,0
2007-04-05,6.964,6.964,6.8742,6.8807,67170,0
2007-04-09,6.8742,6.8742,6.7338,6.7338,80009,0
2007-04-10,6.7466,6.868,6.7466,6.8233,63415,0
2007-04-11,6.8423,6.8423,6.7659,6.8423,143034,0
2007-04-12,6.8105,6.868,6.7784,6.8363,195468,0
2007-04-13,6.7913,6.9255,6.7784,6.9255,112252,0
2007-04-16,6.9384,7.0342,6.868,7.0342,129176,0
2007-04-17,7.0151,7.0342,6.8554,7.0151,109139,0
2007-04-18,6.9705,7.0599,6.9449,6.964,108368,0
2007-04-19,6.9194,6.9194,6.7913,6.798,94464,0
2007-04-20,6.9384,6.9384,6.8423,6.8875,129849,0
2007-04-23,6.8618,6.9318,6.8618,6.9318,158268,0
2007-04-24,6.9318,6.9318,6.8168,6.9318,78632,0
2007-04-25,6.9384,7.028,6.8807,6.9575,123802,0
2007-04-26,6.9066,6.9194,6.8618,6.8742,79261,0
2007-04-27,6.868,6.868,6.7659,6.8423,133764,0
2007-04-30,6.8363,6.868,6.6826,6.7466,242655,0
2007-05-01,6.7593,6.8168,6.7145,6.798,128921,0
2007-05-02,6.772,6.8999,6.7145,6.8875,101454,0
2007-05-03,6.8999,6.9066,6.8233,6.8742,106442,0
2007-05-04,6.8742,6.8742,6.8105,6.8618,75523,0
2007-05-07,6.8423,6.8423,6.798,6.8168,126703,0
2007-05-08,6.785,6.8742,6.7659,6.8488,188102,0
2007-05-09,6.798,6.9384,6.7659,6.9066,133767,0
2007-05-10,6.868,6.9066,6.7784,6.7784,195368,0
2007-05-11,6.8168,6.9194,6.772,6.8875,133003,0
2007-05-14,6.868,6.8875,6.7338,6.74,143666,0
2007-05-15,6.7529,6.8488,6.6826,6.7145,198156,0
2007-05-16,6.7466,6.772,6.6508,6.7145,138464,0
2007-05-17,6.721,6.721,6.6443,6.6508,180508,0
2007-05-18,6.6826,6.6954,6.5931,6.6186,169029,0
2007-05-21,6.5994,6.8168,6.5931,6.6315,146616,0
2007-05-22,6.6699,6.8105,6.5931,6.721,164636,0
2007-05-23,6.7593,6.8298,6.7083,6.74,126613,0
2007-05-24,6.721,6.8168,6.6699,6.7145,138129,0
2007-05-25,6.7273,6.772,6.6826,6.7466,71081,0
2007-05-29,6.785,6.8363,6.7273,6.8233,127477,0
2007-05-30,6.7784,6.9066,6.7593,6.868,154985,0
2007-05-31,6.868,6.8936,6.798,6.8807,223026,0
2007-06-01,6.8999,6.9127,6.8488,6.9127,113967,0
2007-06-04,6.8742,7.0023,6.8618,6.9449,124388,0
2007-06-05,6.8936,6.9255,6.7913,6.8168,131748,0
2007-06-06,6.804,6.8105,6.7338,6.785,100446,0
2007-06-07,6.7466,6.8233,6.7018,6.7083,145363,0
2007-06-08,6.7018,6.772,6.6762,6.7145,63552,0
2007-06-11,6.6954,6.74,6.6569,6.7018,93894,0
2007-06-12,6.6569,6.7018,6.6123,6.6252,122067,0
2007-06-13,6.6123,6.6186,6.51,6.5931,146776,0
2007-06-14,6.6123,6.6508,6.5931,6.5994,104675,0
2007-06-15,6.7529,6.8105,6.6508,6.7659,435791,0
2007-06-18,6.772,6.772,6.7083,6.7273,64041,0
2007-06-19,6.721,6.7659,6.6762,6.7659,85112,0
2007-06-20,6.7659,6.7659,6.5931,6.6123,109122,0
2007-06-21,6.5931,6.6123,6.5289,6.5737,144866,0
2007-06-22,6.5482,6.6633,6.5289,6.6633,636902,0
2007-06-25,6.6508,6.7018,6.51,6.5289,173636,0
2007-06-26,6.5737,6.6186,6.5036,6.5675,119746,0
2007-06-27,6.6186,6.7466,6.5289,6.7466,157975,0
2007-06-28,6.7466,6.772,6.7145,6.721,102871,0
2007-06-29,6.7659,6.7784,6.5931,6.6058,203759,0
2007-07-02,6.6699,6.785,6.6699,6.7018,243043,0
2007-07-03,6.7529,6.804,6.7018,6.804,150430,0
2007-07-05,6.804,6.9066,6.772,6.8807,157756,0
2007-07-06,6.7913,6.8742,6.785,6.785,118579,0
2007-07-09,6.8105,6.8298,6.785,6.798,77662,0
2007-07-10,6.785,6.8233,6.6508,6.6508,168991,0
2007-07-11,6.6508,6.7466,6.6508,6.7466,184888,0
2007-07-12,6.74,6.7466,6.6954,6.7273,72912,0
2007-07-13,6.721,6.74,6.6954,6.6954,46141,0
2007-07-16,6.6889,6.721,6.5994,6.6123,142070,0
2007-07-17,6.6058,6.7145,6.6058,6.6252,116606,0
2007-07-18,6.6186,6.6826,6.5737,6.6826,167152,0
2007-07-19,6.7018,6.7018,6.6186,6.6252,83220,0
2007-07-20,6.6123,6.6508,6.5737,6.5931,293761,0
2007-07-23,6.6315,6.6377,6.5355,6.5419,132815,0
2007-07-24,6.5355,6.6443,6.3182,6.3564,292743,0
2007-07-25,6.4269,6.4909,6.1967,6.2733,248023,0
2007-07-26,6.1837,6.2604,6.0366,6.1392,398807,0
2007-07-27,6.1071,6.1455,5.9985,6.0111,236741,0
2007-07-30,6.0111,6.0816,5.9217,6.0816,237506,0
2007-07-31,6.1327,6.2351,5.9792,6.1519,329565,0
2007-08-01,6.1455,6.2671,6.0237,6.1647,248868,0
2007-08-02,6.216,6.3374,6.1519,6.3055,174091,0
2007-08-03,6.2796,6.3374,5.9536,6.19,403834,0
2007-08-06,6.1712,6.1712,5.9153,5.9792,383585,0
2007-08-07,5.96,6.2542,5.9472,6.1647,210092,0
2007-08-08,6.2218,6.6633,6.2218,6.6633,514787,0
2007-08-09,6.5289,6.7145,6.0431,6.6826,281499,0
2007-08-10,6.6123,6.7273,6.5675,6.6889,289582,0
2007-08-13,6.7145,6.7273,6.6633,6.6954,265439,0
2007-08-14,6.6889,6.721,6.5547,6.5547,201468,0
2007-08-15,6.5547,6.7083,6.5547,6.5612,195724,0
2007-08-16,6.5612,6.7338,6.5612,6.7083,437479,0
2007-08-17,6.8423,6.868,6.6889,6.8298,400798,0
2007-08-20,6.8423,6.8423,6.7593,6.804,148925,0
2007-08-21,6.7593,6.8423,6.7593,6.8423,198751,0
2007-08-22,6.798,6.8554,6.798,6.8363,155846,0
2007-08-23,6.8423,6.8999,6.772,6.772,150092,0
2007-08-24,6.772,6.8363,6.7083,6.7145,155626,0
2007-08-27,6.7083,6.7913,6.6826,6.6826,97789,0
2007-08-28,6.6569,6.6954,6.5931,6.5931,181818,0
2007-08-29,6.6186,6.7659,6.5867,6.7659,97793,0
2007-08-30,6.7273,6.7784,6.5547,6.721,99123,0
2007-08-31,6.7593,6.868,6.6826,6.6826,235904,0
2007-09-04,6.6826,6.7913,6.6699,6.7913,147845,0
2007-09-05,6.7338,6.7784,6.6889,6.7083,132828,0
2007-09-06,6.7145,6.7466,6.6508,6.6826,93607,0
2007-09-07,6.6508,6.6569,6.5227,6.5675,200767,0
2007-09-10,6.5803,6.6443,6.4909,6.6377,95625,0
2007-09-11,6.5931,6.7273,6.5737,6.7145,120665,0
2007-09-12,6.6377,6.6508,6.5289,6.5419,125112,0
2007-09-13,6.5289,6.6569,6.5289,6.6123,115414,0
2007-09-14,6.5737,6.7466,6.5612,6.7466,134598,0
2007-09-17,6.721,6.7466,6.6633,6.6826,159038,0
2007-09-18,6.6954,6.8363,6.6954,6.8363,290955,0
2007-09-19,6.8363,7.0086,6.798,7.0086,742298,0
2007-09-20,6.9384,7.0086,6.8233,6.9066,246642,0
2007-09-21,6.9575,7.0086,6.8875,6.964,589090,0
2007-09-24,6.9512,6.9959,6.9255,6.9831,136574,0
2007-09-25,6.9318,7.0535,6.9318,6.9959,365712,0
2007-09-26,7.028,7.1048,6.9575,6.9831,197668,0
2007-09-27,6.9765,7.0599,6.9449,7.0473,106157,0
2007-09-28,7.0535,7.0535,6.9066,6.9066,236376,0
2007-10-01,6.9512,7.0981,6.9127,7.0981,176776,0
2007-10-02,7.1048,7.1879,7.0535,7.1879,187991,0
2007-10-03,6.9066,7.2006,6.9066,6.9449,178370,0
2007-10-04,6.9575,7.1623,6.9449,7.1493,194303,0
2007-10-05,7.1879,7.4182,7.0599,7.4116,516705,0
2007-10-08,7.4116,7.4116,7.1623,7.258,197656,0
2007-10-09,7.2645,7.3349,7.1238,7.3349,180756,0
2007-10-10,7.3031,7.3031,7.1367,7.2455,174245,0
2007-10-11,7.258,7.271,6.9896,7.0535,344776,0
2007-10-12,6.8875,7.1814,6.8875,7.1431,133076,0
2007-10-15,7.1302,7.1302,6.8999,7.0409,291465,0
2007-10-16,7.0342,7.0854,6.9384,6.9765,178935,0
2007-10-17,7.0151,7.0215,6.7083,6.9127,408262,0
2007-10-18,6.7145,6.8423,6.5612,6.8298,1872391,0
2007-10-19,6.8168,6.8168,6.6569,6.6954,568650,0
2007-10-22,6.6569,6.7338,6.5803,6.7273,290275,0
2007-10-23,6.7338,6.7784,6.6186,6.7083,366011,0
2007-10-24,6.6508,6.7273,6.6058,6.7273,293497,0
2007-10-25,6.7273,6.7784,6.6377,6.721,257354,0
2007-10-26,6.7913,6.8488,6.6889,6.8105,212708,0
2007-10-29,6.8105,6.8423,6.7018,6.8105,210786,0
2007-10-30,6.721,6.868,6.721,6.8423,436879,0
2007-10-31,6.8554,6.9384,6.7018,6.9384,563262,0
2007-11-01,6.8807,6.8875,6.6508,6.7083,686051,0
2007-11-02,6.7529,6.7529,6.5289,6.6315,466237,0
2007-11-05,6.5547,6.5867,6.3949,6.4332,376876,0
2007-11-06,6.4716,6.5612,6.3949,6.5482,262752,0
2007-11-07,6.4586,6.5803,6.3949,6.3949,318860,0
2007-11-08,6.446,6.6186,6.3822,6.5867,356338,0
2007-11-09,6.51,6.6058,6.3949,6.51,246139,0
2007-11-12,6.5289,6.7466,6.51,6.5867,349598,0
2007-11-13,6.6377,6.772,6.5867,6.7466,209596,0
2007-11-14,6.7466,6.7466,6.5994,6.6377,125256,0
2007-11-15,6.6252,6.6633,6.4909,6.6377,309493,0
2007-11-16,6.6443,6.6443,6.3693,6.4524,546186,0
2007-11-19,6.3881,6.4524,6.3114,6.414,441532,0
2007-11-20,6.4012,6.4524,6.2285,6.3949,177415,0
2007-11-21,6.3822,6.5036,6.3245,6.4909,195079,0
2007-11-23,6.5227,6.6186,6.4012,6.5737,155344,0
2007-11-26,6.5675,6.5737,6.2285,6.2542,311644,0
2007-11-27,6.2864,6.3881,6.2476,6.3881,142132,0
2007-11-28,6.446,6.6508,6.3758,6.6508,258425,0
2007-11-29,6.6508,6.6699,6.4012,6.4012,209121,0
2007-11-30,6.4332,6.5675,6.2988,6.4332,550755,0
2007-12-03,6.4202,6.4202,6.203,6.2671,298852,0
2007-12-04,6.203,6.3182,6.1712,6.1712,143227,0
2007-12-05,6.2604,6.4586,6.1647,6.3437,435515,0
2007-12-06,6.2414,6.5612,6.2414,6.5612,344722,0
2007-12-07,6.5737,6.5737,6.4716,6.5289,132395,0
2007-12-10,6.51,6.5419,6.4269,6.5355,170440,0
2007-12-11,6.5419,6.5419,6.2351,6.2542,377335,0
2007-12-12,6.414,6.414,5.9726,6.0431,424169,0
2007-12-13,6.0752,6.1071,5.8959,5.9854,480017,0
2007-12-14,5.9919,6.0816,5.8578,5.8705,262715,0
2007-12-17,5.864,6.0305,5.8065,5.8065,382963,0
2007-12-18,5.8771,5.9985,5.8065,5.96,1010902,0
2007-12-19,5.9664,6.1581,5.96,5.9664,585941,0
2007-12-20,6.0237,6.0366,5.9153,6.0366,336191,0
2007-12-21,6.1327,6.2988,6.0111,6.2414,869181,0
2007-12-24,6.2988,6.3626,6.2542,6.35,124809,0
2007-12-26,6.3055,6.3949,6.2218,6.3308,257321,0
2007-12-27,6.3564,6.3881,6.0305,6.0624,236617,0
2007-12-28,6.0431,6.1519,5.8578,5.8771,266771,0
2007-12-31,5.8578,6.0686,5.7294,5.7362,1356123,0
2008-01-02,5.7491,5.9343,5.7236,5.9343,4644546,0
2008-01-03,5.96,5.9664,5.7874,5.7874,571505,0
2008-01-04,5.7617,5.7747,5.6466,5.6531,604202,0
2008-01-07,5.6913,6.0111,5.6913,5.9217,504122,0
2008-01-08,5.9409,6.0431,5.7554,5.7617,544713,0
2008-01-09,5.7617,5.9217,5.6851,5.9217,481316,0
2008-01-10,5.8319,6.0111,5.7681,5.864,470825,0
2008-01-11,5.9023,5.96,5.7617,5.7617,536250,0
2008-01-14,5.8705,5.8771,5.6595,5.7236,379044,0
2008-01-15,5.7236,5.8578,5.6723,5.8,305528,0
2008-01-16,5.7936,6.1392,5.7936,6.0177,682560,0
2008-01-17,6.0237,6.0686,5.8129,5.8578,238822,0
2008-01-18,5.7811,6.0177,5.7236,5.7681,494395,0
2008-01-22,5.7236,5.9919,5.6531,5.8,246248,0
2008-01-23,5.7554,6.1967,5.7554,6.1774,415295,0
2008-01-24,6.19,6.19,5.8385,5.8578,312514,0
2008-01-25,5.9472,6.0431,5.8449,5.8705,179355,0
2008-01-28,5.8705,6.0177,5.7936,5.9985,189086,0
2008-01-29,6.0237,6.0431,5.8578,5.928,208560,0
2008-01-30,5.8705,6.1392,5.8705,5.9153,299683,0
2008-01-31,5.8831,6.2671,5.8831,6.2671,573449,0
2008-02-01,6.2864,6.3374,6.203,6.3374,236881,0
2008-02-04,6.3308,6.4845,6.1519,6.4845,406177,0
2008-02-05,6.3437,6.4909,6.3374,6.3564,297568,0
2008-02-06,6.3949,6.3949,6.1136,6.1198,544803,0
2008-02-07,6.0941,6.4202,6.0558,6.4202,352326,0
2008-02-08,6.3949,6.3949,6.0624,6.0879,398410,0
2008-02-11,6.1008,6.1198,5.9664,5.9854,293889,0
2008-02-12,6.0049,6.1262,5.9472,6.0816,276131,0
2008-02-13,6.1262,6.2733,6.0752,6.2094,456994,0
2008-02-14,6.2094,6.2604,5.9854,6.0049,335251,0
2008-02-15,5.9726,6.0496,5.9472,6.0496,227988,0
2008-02-19,6.1198,6.1262,5.9409,5.96,191316,0
2008-02-20,5.9792,6.0752,5.9217,6.0496,224764,0
2008-02-21,6.0752,6.1262,5.9536,5.9919,220074,0
2008-02-22,5.9854,6.0624,5.9023,5.9919,318713,0
2008-02-25,6.0305,6.1581,5.9536,6.1581,212553,0
2008-02-26,6.1262,6.2476,6.1008,6.2094,293660,0
2008-02-27,6.1455,6.2604,6.1455,6.203,150159,0
2008-02-28,6.1647,6.1967,6.0305,6.1519,275727,0
2008-02-29,6.0686,6.1071,5.9726,5.9919,296547,0
2008-03-03,5.9854,6.0816,5.8959,5.9919,178669,0
2008-03-04,5.9153,6.0366,5.8959,6.0049,298576,0
2008-03-05,6.0237,6.0237,5.8511,5.8896,204380,0
2008-03-06,5.8705,5.9472,5.7236,5.7236,304683,0
2008-03-07,5.6976,6.0111,5.6976,5.8831,326497,0
2008-03-10,5.9153,5.9985,5.8511,5.8511,240983,0
2008-03-11,5.9726,6.1262,5.928,6.1262,386437,0
2008-03-12,5.8319,6.1837,5.7747,5.7936,407784,0
2008-03-13,5.7936,6.0237,5.7554,6.0111,495602,0
2008-03-14,6.0686,6.0686,5.8193,5.9153,2868833,0
2008-03-17,5.8771,6.0686,5.8193,5.9854,311818,0
2008-03-18,6.0816,6.2094,5.9792,6.2094,401207,0
2008-03-19,6.2094,6.3182,6.1198,6.2094,331842,0
2008-03-20,6.3055,6.3949,6.2094,6.3949,1120692,0
2008-03-24,6.3881,6.4909,6.3374,6.4653,309849,0
2008-03-25,6.4524,6.4909,6.3949,6.4909,187150,0
2008-03-26,6.446,6.5227,6.4077,6.5227,293291,0
2008-03-27,6.5931,6.5931,6.4012,6.4077,346839,0
2008-03-28,6.3949,6.4269,6.3308,6.3374,174731,0
2008-03-31,6.3881,6.5289,6.2414,6.2542,454843,0
2008-04-01,6.35,6.6123,6.3114,6.5675,475065,0
2008-04-02,6.5803,6.6508,6.51,6.5994,255420,0
2008-04-03,6.5547,6.6569,6.5355,6.5931,276836,0
2008-04-04,6.6123,6.6762,6.5419,6.6058,247534,0
2008-04-07,6.6377,6.6377,6.497,6.5419,160527,0
2008-04-08,6.497,6.6058,6.497,6.5355,136332,0
2008-04-09,6.5289,6.5803,6.4077,6.4332,155055,0
2008-04-10,6.4202,6.5867,6.2671,6.5737,204505,0
2008-04-11,6.51,6.5482,6.4202,6.4653,158831,0
2008-04-14,6.4524,6.5227,6.3949,6.4012,176860,0
2008-04-15,6.4332,6.5036,6.414,6.4845,160859,0
2008-04-16,6.5227,6.7145,6.51,6.6954,309113,0
2008-04-17,6.6633,6.6762,6.5994,6.6443,197618,0
2008-04-18,6.7145,6.7145,6.6377,6.6633,248655,0
2008-04-21,6.6252,6.6633,6.5803,6.5994,93303,0
2008-04-22,6.5737,6.5737,6.4077,6.4778,148822,0
2008-04-23,6.51,6.5612,6.4202,6.4586,142971,0
2008-04-24,6.4778,6.6377,6.4012,6.6058,349881,0
2008-04-25,6.6443,6.6443,6.5161,6.5161,178546,0
2008-04-28,6.497,6.5547,6.497,6.497,123974,0
2008-04-29,6.5036,6.6123,6.5036,6.5675,145902,0
2008-04-30,6.5994,6.6508,6.5161,6.5227,231428,0
2008-05-01,6.5482,6.6508,6.5419,6.6508,140631,0
2008-05-02,6.6508,6.6699,6.4524,6.4778,334751,0
2008-05-05,6.4778,6.5547,6.4077,6.4845,224216,0
2008-05-06,6.4269,6.5675,6.4269,6.51,286032,0
2008-05-07,6.51,6.5161,6.2988,6.3245,248272,0
2008-05-08,6.3245,6.4202,6.2733,6.35,181553,0
2008-05-09,6.2864,6.3308,6.2476,6.2988,114994,0
2008-05-12,6.3182,6.497,6.2864,6.497,195317,0
2008-05-13,6.497,6.497,6.4077,6.4778,135350,0
2008-05-14,6.4778,6.51,6.4012,6.4012,117736,0
2008-05-15,6.4012,6.4716,6.3437,6.4524,105963,0
2008-05-16,6.4909,6.4909,6.3758,6.4586,240923,0
2008-05-19,6.4397,6.446,6.3245,6.3437,298342,0
2008-05-20,6.3308,6.3626,6.2733,6.35,226333,0
2008-05-21,6.3758,6.3881,6.3114,6.3437,231578,0
2008-05-22,6.3822,6.3881,6.35,6.3881,232087,0
2008-05-23,6.3822,6.446,6.3374,6.4202,201881,0
2008-05-27,6.446,6.5227,6.3949,6.5161,196669,0
2008-05-28,6.5289,6.5289,6.4332,6.4909,108329,0
2008-05-29,6.4586,6.6377,6.4586,6.6377,198107,0
2008-05-30,6.6315,6.6954,6.5419,6.6889,401674,0
2008-06-02,6.6889,6.6889,6.5612,6.6315,272167,0
2008-06-03,6.6377,6.721,6.5931,6.6569,244759,0
2008-06-04,6.6186,6.721,6.6186,6.7145,229679,0
2008-06-05,6.6954,6.8298,6.6633,6.8298,404723,0
2008-06-06,6.7784,6.798,6.6252,6.6252,154354,0
2008-06-09,6.6569,6.6762,6.5161,6.5161,209489,0
2008-06-10,6.51,6.6252,6.51,6.6123,162162,0
2008-06-11,6.5803,6.6377,6.4397,6.4397,170908,0
2008-06-12,6.4397,6.5036,6.3949,6.4202,297734,0
2008-06-13,6.4845,6.5289,6.4397,6.5289,147468,0
2008-06-16,6.5289,6.6954,6.5227,6.6954,1648477,0
2008-06-17,6.6889,6.7018,6.5289,6.5419,119477,0
2008-06-18,6.5289,6.5931,6.4586,6.4778,108863,0
2008-06-19,6.4524,6.6315,6.4397,6.6315,160133,0
2008-06-20,6.5994,6.6508,6.5289,6.6186,535636,0
2008-06-23,6.6443,6.6443,6.497,6.5036,151709,0
2008-06-24,6.4778,6.5737,6.4202,6.4202,170230,0
2008-06-25,6.4269,6.51,6.3693,6.4524,288361,0
2008-06-26,6.3693,6.4269,6.2542,6.2733,334239,0
2008-06-27,6.2988,6.2988,6.1262,6.1647,1027127,0
2008-06-30,6.3758,6.3758,6.0941,6.1008,285680,0
2008-07-01,6.5547,6.5547,6.1392,6.2864,199355,0
2008-07-02,6.2864,6.4269,6.2351,6.2414,246799,0
2008-07-03,6.2542,6.3881,6.1712,6.1774,290806,0
2008-07-07,6.2351,6.2542,6.0752,6.1071,316641,0
2008-07-08,6.1392,6.4909,6.1392,6.4909,321822,0
2008-07-09,6.2476,6.5036,6.1519,6.1519,281098,0
2008-07-10,6.1519,6.4524,6.1392,6.2414,616263,0
2008-07-11,6.1581,6.4397,6.1581,6.4077,318645,0
2008-07-14,6.4332,6.4397,6.2094,6.2671,445927,0
2008-07-15,6.19,6.3626,6.1519,6.1967,360301,0
2008-07-16,6.2094,6.4269,6.1967,6.4077,324995,0
2008-07-17,6.446,6.4778,6.3374,6.4653,398522,0
2008-07-18,6.4586,6.4586,6.2671,6.3437,623064,0
2008-07-21,6.3881,6.3949,6.3626,6.3949,286818,0
2008-07-22,6.3437,6.5675,6.3437,6.5547,418830,0
2008-07-23,6.5612,6.6443,6.4909,6.5931,248460,0
2008-07-24,6.6252,6.6252,6.446,6.5289,211021,0
2008-07-25,6.5612,6.6508,6.4397,6.5547,208359,0
2008-07-28,6.5289,6.5675,6.4778,6.5482,222589,0
2008-07-29,6.5547,6.7083,6.5289,6.6889,355168,0
2008-07-30,6.7083,6.7145,6.5482,6.7083,209611,0
2008-07-31,6.6252,6.7466,6.6186,6.7145,241864,0
2008-08-01,6.7338,6.8363,6.6315,6.8363,224793,0
2008-08-04,6.8233,6.8423,6.7083,6.7913,351847,0
2008-08-05,6.8423,6.8423,6.7145,6.8233,299733,0
2008-08-06,6.74,6.772,6.6762,6.6762,224920,0
2008-08-07,6.6443,6.721,6.446,6.446,483202,0
2008-08-08,6.4269,6.6508,6.4269,6.6252,189554,0
2008-08-11,6.6508,6.8363,6.5931,6.7913,273764,0
2008-08-12,6.785,6.8233,6.7145,6.8105,201613,0
2008-08-13,6.7913,6.8618,6.7466,6.8363,176406,0
2008-08-14,6.785,6.9066,6.7659,6.8807,187937,0
2008-08-15,6.9384,6.9384,6.7529,6.8488,315124,0
2008-08-18,6.8423,6.868,6.7593,6.804,174002,0
2008-08-19,6.7659,6.772,6.7083,6.74,286823,0
2008-08-20,6.7466,6.7593,6.6186,6.7145,205459,0
2008-08-21,6.6508,6.6954,6.5161,6.5161,286378,0
2008-08-22,6.5737,6.6315,6.4653,6.5737,198467,0
2008-08-25,6.5289,6.5355,6.414,6.4202,249142,0
2008-08-26,6.4077,6.497,6.3626,6.414,157754,0
2008-08-27,6.414,6.4716,6.3758,6.4524,411580,0
2008-08-28,6.4524,6.6377,6.4524,6.6377,238705,0
2008-08-29,6.5931,6.6699,6.5612,6.6058,173044,0
2008-09-02,6.6699,6.7145,6.5931,6.6633,200920,0
2008-09-03,6.6315,6.7784,6.6315,6.7784,151036,0
2008-09-04,6.721,6.798,6.6569,6.6889,169088,0
2008-09-05,6.6889,6.74,6.6058,6.7018,165164,0
2008-09-08,6.7083,6.8105,6.6826,6.8105,307256,0
2008-09-09,6.8105,6.8742,6.7145,6.7145,375989,0
2008-09-10,6.8363,6.8363,6.7018,6.804,359262,0
2008-09-11,6.6508,6.7913,6.6508,6.7659,277267,0
2008-09-12,6.7018,6.8363,6.6508,6.8363,331665,0
2008-09-15,6.7466,6.8105,6.6123,6.6186,3760622,0
2008-09-16,6.5355,6.9318,6.5355,6.9127,753704,0
2008-09-17,6.7529,6.9066,6.6508,6.6954,388029,0
2008-09-18,6.8105,7.0473,6.7018,7.0473,613855,0
2008-09-19,7.4691,7.5328,6.8105,7.1431,1569659,0
2008-09-22,7.0919,7.1367,6.8233,6.8233,265796,0
2008-09-23,6.785,7.0342,6.7784,6.7784,229510,0
2008-09-24,7.0215,7.0342,6.7145,6.7145,242026,0
2008-09-25,6.74,6.8233,6.7273,6.7529,226250,0
2008-09-26,6.74,7.0342,6.74,7.028,351334,0
2008-09-29,6.8999,7.0215,6.7145,6.8105,314993,0
2008-09-30,6.7913,7.1941,6.7913,7.1559,449999,0
2008-10-01,7.0725,7.1048,6.8875,6.8999,267301,0
2008-10-02,6.8875,6.9384,6.74,6.74,263619,0
2008-10-03,6.8298,6.9127,6.6762,6.6762,433766,0
2008-10-06,6.5867,6.6508,6.3949,6.51,543516,0
2008-10-07,6.51,6.5482,6.2351,6.2351,539158,0
2008-10-08,6.1967,6.3626,5.9664,5.9664,563248,0
2008-10-09,6.1136,6.216,5.7362,5.7362,437090,0
2008-10-10,5.7294,6.0686,3.5299,6.0686,1726568,0
2008-10-13,6.1967,6.1967,5.6466,5.9217,556922,0
2008-10-14,5.96,5.96,5.2758,5.6403,478949,0
2008-10-15,5.5445,5.7294,5.007,5.0392,485084,0
2008-10-16,5.0904,5.4738,4.8473,5.4546,706685,0
2008-10-17,5.3078,5.6851,5.2181,5.4421,384795,0
2008-10-20,5.5188,5.7171,5.2822,5.4035,312935,0
2008-10-21,5.2885,5.602,5.2885,5.3206,203773,0
2008-10-22,5.18,5.3908,5.1477,5.2056,254580,0
2008-10-23,5.231,5.3781,4.9367,5.3078,429031,0
2008-10-24,5.0263,5.3399,4.9881,5.1671,188371,0
2008-10-27,5.116,5.3589,4.8921,4.8983,294742,0
2008-10-28,5.0581,5.4035,4.7962,5.3845,507458,0
2008-10-29,5.3845,5.6723,5.1733,5.4996,319313,0
2008-10-30,5.6531,5.928,5.4805,5.928,297575,0
2008-10-31,5.8771,6.3949,5.8771,6.3182,672000,0
2008-11-03,6.2671,6.4586,6.1455,6.4077,374773,0
2008-11-04,6.4586,6.4716,6.1967,6.3881,255810,0
2008-11-05,6.2864,6.3182,5.9153,5.96,305541,0
2008-11-06,5.8896,6.1071,5.8896,5.9536,185494,0
2008-11-07,6.0111,6.2542,5.9664,6.2351,233746,0
2008-11-10,6.2988,6.3564,5.9343,5.9472,214790,0
2008-11-11,5.96,6.3374,5.9343,6.2285,469871,0
2008-11-12,6.1071,6.3374,6.0177,6.0305,295386,0
2008-11-13,6.1071,6.4012,5.8511,6.4012,544461,0
2008-11-14,6.2864,6.3626,5.5888,5.5888,624984,0
2008-11-17,5.5445,5.602,5.314,5.3206,878594,0
2008-11-18,5.3653,5.4805,5.116,5.4355,438732,0
2008-11-19,5.3781,5.5379,4.9881,5.0137,482198,0
2008-11-20,5.02,5.3845,4.7194,4.7514,594489,0
2008-11-21,4.8534,5.3078,4.5148,5.0839,679757,0
2008-11-24,5.1862,5.6212,5.0392,5.5829,532219,0
2008-11-25,5.6851,5.7874,5.2758,5.7811,814508,0
2008-11-26,5.6403,6.2218,5.6403,6.2094,482659,0
2008-11-28,6.1967,6.2864,5.9343,6.2864,188129,0
2008-12-01,6.1262,6.19,5.3078,5.3908,453107,0
2008-12-02,5.5188,5.9217,5.4485,5.9217,388483,0
2008-12-03,5.7617,6.2864,5.7617,6.216,419296,0
2008-12-04,6.0941,6.3182,5.9023,6.0558,488323,0
2008-12-05,5.9343,6.3949,5.7811,6.3949,385641,0
2008-12-08,6.3949,6.4269,6.203,6.4269,1113808,0
2008-12-09,6.3949,6.4845,5.9792,6.0237,404315,0
2008-12-10,6.1071,6.4524,6.0624,6.446,223875,0
2008-12-11,6.3374,6.3949,5.8193,5.8959,337477,0
2008-12-12,5.8129,6.2542,5.6466,6.2351,373563,0
2008-12-15,6.2351,6.2351,5.8,6.0237,267917,0
2008-12-16,6.1774,6.3245,5.6084,6.1455,1590592,0
2008-12-17,6.0879,6.4269,6.0049,6.2542,644692,0
2008-12-18,6.2796,6.3949,6.1392,6.2988,415543,0
2008-12-19,6.4524,6.5419,6.2671,6.4077,990292,0
2008-12-22,6.4269,6.5547,6.2671,6.5547,516336,0
2008-12-23,6.5547,6.6377,6.4716,6.5036,492308,0
2008-12-24,6.51,6.6186,6.4716,6.5994,98769,0
2008-12-26,6.5994,6.6377,6.5289,6.6252,207464,0
2008-12-29,6.6508,6.6508,6.414,6.6058,615536,0
2008-12-30,6.6123,6.7018,6.5161,6.7018,589326,0
2008-12-31,6.7145,6.9705,6.5931,6.8488,965941,0
2009-01-02,6.8554,6.8742,6.5289,6.5803,551230,0
2009-01-05,6.5803,6.6186,6.3949,6.4077,431317,0
2009-01-06,6.446,6.7145,6.3949,6.6762,264571,0
2009-01-07,6.6252,6.7529,6.4653,6.5737,534093,0
2009-01-08,6.5994,6.7529,6.5931,6.7529,388235,0
2009-01-09,6.7593,6.7593,6.4012,6.4077,364320,0
2009-01-12,6.4012,6.497,6.203,6.2542,239516,0
2009-01-13,6.2671,6.4397,6.203,6.3881,298492,0
2009-01-14,6.3182,6.3949,6.203,6.2671,306982,0
2009-01-15,6.3114,6.5355,6.1519,6.5227,355565,0
2009-01-16,6.5355,6.5994,6.4012,6.4586,361044,0
2009-01-20,6.4012,6.4909,6.1008,6.1071,290319,0
2009-01-21,6.2218,6.5419,6.0752,6.5355,423933,0
2009-01-22,6.4012,6.7083,6.3626,6.4845,288773,0
2009-01-23,6.3758,6.6058,6.35,6.5355,195712,0
2009-01-26,6.5675,6.7145,6.414,6.5161,285790,0
2009-01-27,6.5547,6.5803,6.4653,6.5547,189936,0
2009-01-28,6.6377,6.7529,6.5419,6.7529,460426,0
2009-01-29,6.6826,6.7659,6.4202,6.4778,224143,0
2009-01-30,6.5161,6.5612,6.3308,6.3626,330416,0
2009-02-02,6.2864,6.6443,6.2864,6.6252,322839,0
2009-02-03,6.6377,6.6377,6.5036,6.5737,215804,0
2009-02-04,6.5547,6.7083,6.4778,6.4909,285026,0
2009-02-05,6.4778,6.5675,6.3308,6.4202,328296,0
2009-02-06,6.4012,6.6508,6.4012,6.6508,250980,0
2009-02-09,6.5994,6.6826,6.497,6.6699,189714,0
2009-02-10,6.6443,6.6826,6.2414,6.2414,597625,0
2009-02-11,6.2988,6.3822,6.216,6.3308,276349,0
2009-02-12,6.2476,6.414,6.1071,6.4077,313238,0
2009-02-13,6.414,6.414,6.1455,6.1581,214224,0
2009-02-17,6.1071,6.1455,5.9664,5.9726,395881,0
2009-02-18,6.0049,6.1071,5.9217,6.0305,175829,0
2009-02-19,6.0941,6.1581,5.8256,5.8449,269696,0
2009-02-20,5.8065,6.19,5.7554,6.1071,384455,0
2009-02-23,6.1455,6.203,5.7617,5.7874,250960,0
2009-02-24,5.8831,6.2671,5.7874,6.2285,367428,0
2009-02-25,6.1712,6.3245,5.9343,6.1198,270739,0
2009-02-26,6.1967,6.2733,5.8511,5.8705,200582,0
2009-02-27,5.864,6.0049,5.8449,5.8449,225928,0
2009-03-02,5.8256,5.9153,5.6913,5.7294,342276,0
2009-03-03,5.8578,5.8578,5.5632,5.6148,296449,0
2009-03-04,5.6976,5.8449,5.602,5.8065,279232,0
2009-03-05,5.6658,5.8449,5.4868,5.5188,238915,0
2009-03-06,5.6084,5.7171,5.3399,5.6084,308766,0
2009-03-09,5.557,5.6272,5.4355,5.4996,219466,0
2009-03-10,5.634,5.8511,5.634,5.8129,348024,0
2009-03-11,5.9087,6.0111,5.6403,5.7106,215868,0
2009-03-12,5.6976,6.1647,5.5314,6.1455,317054,0
2009-03-13,6.1967,6.2351,6.0177,6.0237,186947,0
2009-03-16,6.1071,6.1837,5.8449,5.8578,277305,0
2009-03-17,5.8385,6.2351,5.8319,6.2218,302309,0
2009-03-18,6.3822,6.3881,6.1392,6.3881,441489,0
2009-03-19,6.3881,6.3881,6.1967,6.2351,275500,0
2009-03-20,6.3114,6.3114,5.7491,5.7491,468481,0
2009-03-23,5.9087,6.3758,5.9087,6.3758,394962,0
2009-03-24,6.2604,6.3693,5.8511,5.8705,362724,0
2009-03-25,5.9409,6.216,5.864,6.216,311543,0
2009-03-26,6.2988,6.3822,6.1071,6.3822,499752,0
2009-03-27,6.3308,6.3822,6.1712,6.203,423242,0
2009-03-30,6.0366,6.19,5.9854,6.1647,344597,0
2009-03-31,6.2351,6.35,6.1136,6.3055,782314,0
2009-04-01,6.1581,6.3949,6.1198,6.3822,593825,0
2009-04-02,6.3949,6.4909,6.3055,6.4909,510757,0
2009-04-03,6.4909,6.4909,6.3374,6.4524,355798,0
2009-04-06,6.3758,6.5161,6.3245,6.4845,349856,0
2009-04-07,6.4012,6.4778,6.1647,6.1837,284661,0
2009-04-08,6.2542,6.3245,6.0496,6.0816,418531,0
2009-04-09,6.2542,6.3626,6.1712,6.3437,545402,0
2009-04-13,6.2351,6.3626,6.1136,6.2796,259371,0
2009-04-14,6.19,6.2542,6.0111,6.0177,342759,0
2009-04-15,6.0177,6.216,6.0177,6.203,279984,0
2009-04-16,6.2285,6.35,6.0624,6.2285,425057,0
2009-04-17,6.2476,6.3564,6.2094,6.2733,307326,0
2009-04-20,6.1455,6.2094,5.9664,6.0366,389590,0
2009-04-21,6.0111,6.2285,5.9536,6.2094,399482,0
2009-04-22,6.0879,6.1967,6.0111,6.0177,412512,0
2009-04-23,6.0752,6.0879,5.96,6.0686,323154,0
2009-04-24,6.1198,6.1967,6.0237,6.1071,387407,0
2009-04-27,6.0431,6.1647,5.96,6.0305,402531,0
2009-04-28,5.9792,6.1712,5.9792,6.0177,257200,0
2009-04-29,6.0879,6.1712,6.0431,6.1392,416621,0
2009-04-30,6.1455,6.1581,5.9153,5.9153,527273,0
2009-05-01,5.9153,5.9985,5.7554,5.7681,608763,0
2009-05-04,5.8129,5.8511,5.6976,5.8319,490404,0
2009-05-05,5.8129,5.8385,5.4996,5.5252,587000,0
2009-05-06,5.6084,5.6595,5.4674,5.6212,374207,0
2009-05-07,5.7236,5.8,5.4421,5.4674,554107,0
2009-05-08,5.5764,5.7554,5.5123,5.6784,456678,0
2009-05-11,5.6272,5.6976,5.5379,5.634,355221,0
2009-05-12,5.7041,5.7424,5.5059,5.5829,379950,0
2009-05-13,5.4996,5.6148,5.4355,5.4738,470051,0
2009-05-14,5.4805,5.6595,5.4738,5.5314,249741,0
2009-05-15,5.5445,5.5632,5.3781,5.4421,389280,0
2009-05-18,5.5188,5.7554,5.5123,5.7362,231693,0
2009-05-19,5.7554,5.8,5.5509,5.5888,208996,0
2009-05-20,5.6212,5.7041,5.4546,5.5059,347068,0
2009-05-21,5.4674,5.5829,5.4035,5.5314,334167,0
2009-05-22,5.5509,5.6466,5.5059,5.5059,190345,0
2009-05-26,5.4996,5.7811,5.4996,5.7811,338045,0
2009-05-27,5.7362,5.7424,5.6084,5.6403,217210,0
2009-05-28,5.6913,5.6913,5.4355,5.5699,521471,0
2009-05-29,5.5699,5.6976,5.5059,5.6723,465453,0
2009-06-01,5.6976,5.8959,5.6466,5.8831,458992,0
2009-06-02,5.4291,5.5252,5.3399,5.5188,2915796,0
2009-06-03,5.4996,5.5445,5.4291,5.5445,771148,0
2009-06-04,5.557,5.5764,5.4485,5.5252,549399,0
2009-06-05,5.5632,5.5632,5.4546,5.4868,405270,0
2009-06-08,5.5059,5.5509,5.4421,5.4868,390225,0
2009-06-09,5.5314,5.557,5.4485,5.5059,438257,0
2009-06-10,5.5379,5.5379,5.3781,5.4996,629150,0
2009-06-11,5.4996,5.4996,5.3459,5.3715,444285,0
2009-06-12,5.3399,5.4868,5.3399,5.4805,385561,0
2009-06-15,5.4355,5.4868,5.3399,5.3974,277139,0
2009-06-16,5.4355,5.4546,5.2502,5.3078,266895,0
2009-06-17,5.3268,5.4227,5.2885,5.3078,405160,0
2009-06-18,5.3078,5.4227,5.3078,5.4035,220066,0
2009-06-19,5.4738,5.4868,5.3845,5.4546,561496,0
2009-06-22,5.4291,5.4738,5.314,5.3845,307130,0
2009-06-23,5.4421,5.4805,5.3589,5.3653,368617,0
2009-06-24,5.4165,5.4614,5.3653,5.4165,313729,0
2009-06-25,5.3781,5.5188,5.3781,5.5123,324723,0
2009-06-26,5.5632,5.7294,5.4485,5.5954,1372714,0
2009-06-29,5.6466,5.6784,5.5188,5.6148,335627,0
2009-06-30,5.634,5.6913,5.557,5.6851,498411,0
2009-07-01,5.7554,5.8065,5.6403,5.7747,579092,0
2009-07-02,5.6595,5.8129,5.4996,5.5123,468477,0
2009-07-06,5.5059,5.5379,5.4355,5.5314,286579,0
2009-07-07,5.5445,5.5509,5.4101,5.4291,296988,0
2009-07-08,5.4738,5.4738,5.3459,5.4421,285502,0
2009-07-09,5.4738,5.4738,5.2949,5.3206,231649,0
2009-07-10,5.3078,5.4738,5.2181,5.3331,253538,0
2009-07-13,5.3399,5.4227,5.2822,5.4035,277214,0
2009-07-14,5.3845,5.4291,5.2822,5.4227,192207,0
2009-07-15,5.4738,5.6913,5.4291,5.6784,415985,0
2009-07-16,5.634,5.7554,5.5314,5.7424,262918,0
2009-07-17,5.7294,5.7491,5.5509,5.5764,245305,0
2009-07-20,5.6212,5.6784,5.5764,5.6595,174574,0
2009-07-21,5.6784,5.6784,5.5699,5.6531,267796,0
2009-07-22,5.6212,5.7424,5.5829,5.7294,194675,0
2009-07-23,5.7617,5.8959,5.6595,5.8578,562571,0
2009-07-24,5.8256,5.8705,5.7617,5.8256,149694,0
2009-07-27,5.8319,5.8705,5.7491,5.7874,248843,0
2009-07-28,5.7294,5.9087,5.7236,5.8959,234525,0
2009-07-29,5.864,5.9664,5.8319,5.9664,341050,0
2009-07-30,5.9854,6.0752,5.928,6.0558,657855,0
2009-07-31,6.0496,6.0686,5.9409,5.9536,798876,0
2009-08-03,6.0049,6.1262,5.9217,6.1136,538814,0
2009-08-04,6.0879,6.2351,6.0496,6.2351,485373,0
2009-08-05,6.2351,6.2351,6.1774,6.2351,499992,0
2009-08-06,6.2351,6.2476,6.1136,6.1392,279874,0
2009-08-07,6.2094,6.2671,6.1581,6.2094,468238,0
2009-08-10,6.1519,6.19,6.0752,6.1519,363153,0
2009-08-11,6.1392,6.1519,5.9985,6.0624,301817,0
2009-08-12,6.0686,6.203,6.0366,6.1262,277686,0
2009-08-13,6.1327,6.1712,6.0177,6.0558,311409,0
2009-08-14,6.0624,6.0752,5.864,5.9664,374233,0
2009-08-17,5.8578,5.9153,5.8129,5.8129,306336,0
2009-08-18,5.8449,5.8771,5.7874,5.8193,191271,0
2009-08-19,5.7681,5.8319,5.7617,5.8065,227505,0
2009-08-20,5.7936,5.9664,5.7936,5.9664,284483,0
2009-08-21,6.0431,6.1712,5.8578,6.1136,470604,0
2009-08-24,6.1392,6.1455,6.0496,6.0879,213999,0
2009-08-25,6.1008,6.1581,6.0816,6.0941,168928,0
2009-08-26,6.0816,6.1455,6.0177,6.1136,300849,0
2009-08-27,6.1136,6.1262,6.0049,6.0879,394656,0
2009-08-28,6.1136,6.1262,5.9409,6.0049,323855,0
2009-08-31,5.9409,6.0237,5.8705,5.9217,670540,0
2009-09-01,5.9153,5.9409,5.8065,5.8193,422758,0
2009-09-02,5.7936,5.8511,5.7554,5.7554,231532,0
2009-09-03,5.7747,5.8193,5.7554,5.8,293346,0
2009-09-04,5.7811,5.8771,5.7362,5.8771,278653,0
2009-09-08,5.8831,5.96,5.864,5.96,322899,0
2009-09-09,5.9536,6.0237,5.9153,6.0237,392866,0
2009-09-10,6.0237,6.0366,5.9536,6.0366,328429,0
2009-09-11,5.9985,5.9985,5.8831,5.8959,188038,0
2009-09-14,5.8449,5.9343,5.8193,5.9343,272075,0
2009-09-15,5.8771,5.9792,5.8705,5.9664,154678,0
2009-09-16,5.9726,5.9792,5.9343,5.9726,284569,0
2009-09-17,5.9792,6.0686,5.9536,6.0366,350371,0
2009-09-18,6.0431,6.0558,5.9854,6.0049,570744,0
2009-09-21,5.9664,6.0496,5.9664,6.0177,239428,0
2009-09-22,6.0558,6.0686,5.9985,6.0686,328163,0
2009-09-23,6.0686,6.0686,5.928,5.928,405132,0
2009-09-24,5.9726,5.9792,5.8578,5.8705,339909,0
2009-09-25,5.8511,5.9726,5.8385,5.9217,262922,0
2009-09-28,5.9854,6.0624,5.9217,6.0558,571299,0
2009-09-29,5.9792,5.9792,5.8193,5.8385,797002,0
2009-09-30,5.8578,5.9217,5.7106,5.7811,670946,0
2009-10-01,5.8065,5.8065,5.6212,5.6212,579662,0
2009-10-02,5.5829,5.6913,5.5632,5.5699,393514,0
2009-10-05,5.5699,5.6148,5.4996,5.5699,937176,0
2009-10-06,5.2371,5.2758,5.1862,5.2371,5150992,0
2009-10-07,5.2439,5.2566,5.2117,5.2371,1719363,0
2009-10-08,5.2439,5.2628,5.2117,5.2566,1477852,0
2009-10-09,5.2693,5.314,5.2371,5.314,619906,0
2009-10-12,5.3524,5.3781,5.314,5.3715,656986,0
2009-10-13,5.3781,5.3908,5.3078,5.3845,695142,0
2009-10-14,5.4035,5.4227,5.3399,5.3974,918694,0
2009-10-15,5.4291,5.4931,5.4227,5.4805,1488676,0
2009-10-16,5.4546,5.5314,5.4355,5.4738,957624,0
2009-10-19,5.5123,5.5252,5.4546,5.5059,993931,0
2009-10-20,5.5379,5.5379,5.4035,5.4546,771339,0
2009-10-21,5.4674,5.5954,5.4165,5.4227,1102608,0
2009-10-22,5.4035,5.4996,5.3524,5.4931,602729,0
2009-10-23,5.4931,5.5252,5.3845,5.3974,576351,0
2009-10-26,5.4165,5.4996,5.3715,5.3974,532913,0
2009-10-27,5.3974,5.4738,5.3845,5.4101,671788,0
2009-10-28,5.3845,5.4485,5.3399,5.3399,744748,0
2009-10-29,5.3845,5.4355,5.3589,5.3845,1020098,0
2009-10-30,5.3653,5.4614,5.3078,5.3524,3483113,0
2009-11-02,5.3715,5.3974,5.2117,5.2949,759562,0
2009-11-03,5.2566,5.3974,5.2439,5.3974,878476,0
2009-11-04,5.4165,5.4291,5.2502,5.2758,776766,0
2009-11-05,5.3078,5.3845,5.2822,5.3781,480522,0
2009-11-06,5.3268,5.4035,5.3078,5.3331,409017,0
2009-11-09,5.3974,5.4291,5.3589,5.4291,501971,0
2009-11-10,5.4227,5.4227,5.3206,5.3589,343467,0
2009-11-11,5.4227,5.4227,5.314,5.4165,399048,0
2009-11-12,5.4035,5.4227,5.3206,5.3206,411084,0
2009-11-13,5.3589,5.3974,5.3078,5.3781,395395,0
2009-11-16,5.4165,5.5445,5.3459,5.5188,583458,0
2009-11-17,5.4738,5.5509,5.3974,5.4035,762544,0
2009-11-18,5.3974,5.4931,5.3974,5.4931,308478,0
2009-11-19,5.5123,5.5123,5.3781,5.4101,482947,0
2009-11-20,5.3974,5.5059,5.3974,5.4931,365554,0
2009-11-23,5.5379,5.6466,5.4546,5.5188,530254,0
2009-11-24,5.5188,5.5379,5.4485,5.5059,310159,0
2009-11-25,5.5252,5.5764,5.4868,5.5632,472379,0
2009-11-27,5.4421,5.5252,5.4421,5.4738,336238,0
2009-11-30,5.4674,5.6403,5.4421,5.634,736463,0
2009-12-01,5.6658,5.7106,5.6084,5.7041,506841,0
2009-12-02,5.6784,5.7874,5.6784,5.7747,566242,0
2009-12-03,5.7874,5.8511,5.7294,5.7811,633715,0
2009-12-04,5.8511,5.96,5.8065,5.9472,1032995,0
2009-12-07,5.96,5.9664,5.8578,5.8896,432867,0
2009-12-08,5.8385,5.9153,5.8256,5.9023,513040,0
2009-12-09,5.9217,6.0049,5.8831,5.9854,928234,0
2009-12-10,5.9919,5.9919,5.9217,5.9726,1408962,0
2009-12-11,5.8831,6.0111,5.8831,6.0111,810964,0
2009-12-14,6.0431,6.0431,5.9217,5.9792,1217122,0
2009-12-15,5.9792,5.9854,5.9087,5.9087,1661906,0
2009-12-16,5.9664,5.9919,5.9087,5.9343,1020124,0
2009-12-17,5.8896,5.9726,5.864,5.9409,467505,0
2009-12-18,5.96,5.9726,5.8511,5.9409,1524268,0
2009-12-21,5.9726,5.9726,5.8193,5.8578,552072,0
2009-12-22,5.8831,5.8959,5.7617,5.8,722707,0
2009-12-23,5.8129,5.8385,5.7554,5.8,394688,0
2009-12-24,5.8256,5.8511,5.7936,5.8511,163353,0
2009-12-28,5.8771,5.8959,5.8319,5.864,480981,0
2009-12-29,5.8959,5.9217,5.8578,5.8705,551829,0
2009-12-30,5.7362,5.8319,5.7106,5.8319,643803,0
2009-12-31,5.8385,5.8771,5.7554,5.7554,579155,0
2010-01-04,5.8065,5.8385,5.7106,5.7491,673179,0
2010-01-05,5.7554,5.7617,5.3078,5.5252,2033886,0
2010-01-06,5.5314,5.5509,5.3781,5.4101,1046766,0
2010-01-07,5.4035,5.4805,5.3459,5.4674,394912,0
2010-01-08,5.4614,5.4868,5.4227,5.4868,407820,0
2010-01-11,5.4931,5.4996,5.4355,5.4805,488765,0
2010-01-12,5.4805,5.5445,5.4421,5.5188,602236,0
2010-01-13,5.5252,5.6403,5.5188,5.634,376270,0
2010-01-14,5.5888,5.7106,5.5764,5.6784,348787,0
2010-01-15,5.7106,5.7747,5.6595,5.7171,634921,0
2010-01-19,5.7424,5.8385,5.7106,5.8319,581253,0
2010-01-20,5.8,5.8385,5.6658,5.6658,556910,0
2010-01-21,5.6913,5.7236,5.5123,5.5445,611146,0
2010-01-22,5.557,5.6531,5.5123,5.5123,539463,0
2010-01-25,5.5764,5.6272,5.4738,5.5699,346072,0
2010-01-26,5.5314,5.6084,5.4996,5.5059,369029,0
2010-01-27,5.4738,5.6403,5.4738,5.6403,407881,0
2010-01-28,5.6403,5.6466,5.5123,5.5314,469793,0
2010-01-29,5.5699,5.6403,5.5314,5.5829,521445,0
2010-02-01,5.6148,5.6212,5.4996,5.5252,330449,0
2010-02-02,5.5379,5.5764,5.4738,5.4868,331013,0
2010-02-03,5.4996,5.5314,5.4805,5.4868,457542,0
2010-02-04,5.4805,5.5059,5.3715,5.3715,513330,0
2010-02-05,5.3845,5.4931,5.3459,5.4421,463206,0
2010-02-08,5.4485,5.4485,5.314,5.314,290541,0
2010-02-09,5.3781,5.3908,5.2949,5.3331,520594,0
2010-02-10,5.3206,5.4035,5.2822,5.3908,429849,0
2010-02-11,5.3653,5.4291,5.3206,5.4227,348861,0
2010-02-12,5.3908,5.4738,5.3459,5.4674,359506,0
2010-02-16,5.4868,5.5379,5.4674,5.5379,332889,0
2010-02-17,5.5509,5.5764,5.5059,5.5699,221065,0
2010-02-18,5.5632,5.6212,5.5252,5.6212,277180,0
2010-02-19,5.6212,5.7041,5.6084,5.6784,365323,0
2010-02-22,5.6913,5.7106,5.6403,5.7041,368798,0
2010-02-23,5.6723,5.7236,5.6531,5.7106,276033,0
2010-02-24,5.7106,5.7617,5.6976,5.7617,285497,0
2010-02-25,5.6976,5.7747,5.6976,5.7747,413069,0
2010-02-26,5.7811,5.7811,5.7106,5.7171,383051,0
2010-03-01,5.7554,5.8065,5.7171,5.7681,576788,0
2010-03-02,5.7617,5.8129,5.7554,5.8065,558298,0
2010-03-03,5.8129,5.8129,5.7362,5.7362,354315,0
2010-03-04,5.7681,5.8129,5.7424,5.8129,402499,0
2010-03-05,5.8129,5.9087,5.7936,5.8896,420686,0
2010-03-08,5.8771,5.9792,5.8771,5.9792,374627,0
2010-03-09,5.9726,6.0111,5.9217,5.9919,344966,0
2010-03-10,5.9919,5.9985,5.9472,5.9919,427945,0
2010-03-11,5.9087,5.9087,5.7491,5.8705,433492,0
2010-03-12,5.864,5.8896,5.8129,5.8705,226250,0
2010-03-15,5.8449,5.8831,5.6913,5.8,458921,0
2010-03-16,5.8,5.8,5.7294,5.8,358202,0
2010-03-17,5.7874,5.7874,5.7171,5.7294,377057,0
2010-03-18,5.7041,5.7811,5.6913,5.7617,223133,0
2010-03-19,5.7936,5.7936,5.6851,5.7811,868595,0
2010-03-22,5.7554,5.8193,5.6658,5.8065,332132,0
2010-03-23,5.8065,5.8449,5.7554,5.8385,365326,0
2010-03-24,5.8065,5.8578,5.7747,5.7747,395228,0
2010-03-25,5.7936,5.8896,5.7554,5.7617,396092,0
2010-03-26,5.8,5.8065,5.7236,5.7424,408709,0
2010-03-29,5.7874,5.8193,5.7106,5.8,399208,0
2010-03-30,5.8193,5.8256,5.7811,5.8193,251768,0
2010-03-31,5.7811,5.8449,5.7554,5.7681,444460,0
2010-04-01,5.8193,5.8705,5.7106,5.7681,279910,0
2010-04-05,5.8,5.8256,5.7491,5.8256,414160,0
2010-04-06,5.7362,5.7554,5.6531,5.7236,617338,0
2010-04-07,5.6976,5.7236,5.6658,5.6723,534998,0
2010-04-08,5.6723,5.6784,5.634,5.6595,334315,0
2010-04-09,5.6851,5.7106,5.6531,5.7041,343474,0
2010-04-12,5.7171,5.7424,5.6595,5.6658,292224,0
2010-04-13,5.6658,5.7106,5.6272,5.6913,453656,0
2010-04-14,5.6976,5.7294,5.6148,5.6723,649625,0
2010-04-15,5.6531,5.6851,5.6212,5.6212,485602,0
2010-04-16,5.6272,5.6466,5.5888,5.5888,550212,0
2010-04-19,5.5829,5.6658,5.5314,5.5314,483398,0
2010-04-20,5.5379,5.5954,5.5188,5.5699,519721,0
2010-04-21,5.5699,5.6466,5.557,5.602,598543,0
2010-04-22,5.5509,5.6272,5.5252,5.6272,315867,0
2010-04-23,5.617,5.6625,5.5976,5.6625,348863,0
2010-04-26,5.6595,5.6723,5.634,5.6658,292978,0
2010-04-27,5.6595,5.7041,5.5764,5.5764,446020,0
2010-04-28,5.6212,5.6723,5.602,5.634,315086,0
2010-04-29,5.6784,5.7424,5.6466,5.7424,570946,0
2010-04-30,5.7362,5.7554,5.5764,5.5829,457587,0
2010-05-03,5.6212,5.7171,5.602,5.7106,292767,0
2010-05-04,5.6531,5.6976,5.5888,5.6595,425620,0
2010-05-05,5.6531,5.6723,5.5699,5.5764,731948,0
2010-05-06,5.5632,5.7236,5.2758,5.5188,807886,0
2010-05-07,5.5188,5.5954,5.3845,5.4291,786329,0
2010-05-10,5.5632,5.6913,5.5445,5.6784,654517,0
2010-05-11,5.6212,5.7362,5.5888,5.7041,408523,0
2010-05-12,5.7236,5.8319,5.6784,5.8319,513166,0
2010-05-13,5.8,5.8,5.7041,5.7362,318799,0
2010-05-14,5.6913,5.7362,5.6913,5.7106,426694,0
2010-05-17,5.7491,5.8129,5.6723,5.7811,562907,0
2010-05-18,5.8449,5.8511,5.6403,5.6595,356866,0
2010-05-19,5.634,5.7236,5.5699,5.5954,416782,0
2010-05-20,5.5509,5.5954,5.4035,5.4035,747312,0
2010-05-21,5.3781,5.5379,5.3399,5.5252,1010135,0
2010-05-24,5.5379,5.5509,5.4165,5.4291,453499,0
2010-05-25,5.3653,5.5059,5.3206,5.4805,634765,0
2010-05-26,5.4996,5.6084,5.4355,5.4674,658214,0
2010-05-27,5.5509,5.6658,5.4931,5.6658,723931,0
2010-05-28,5.634,5.6784,5.5764,5.5829,616808,0
2010-06-01,5.5445,5.6723,5.4996,5.4996,445417,0
2010-06-02,5.5059,5.6723,5.4485,5.6658,427434,0
2010-06-03,5.6531,5.7294,5.5954,5.7041,506283,0
2010-06-04,5.634,5.634,5.4355,5.4421,681924,0
2010-06-07,5.4868,5.5954,5.4614,5.4738,563885,0
2010-06-08,5.5059,5.5888,5.4421,5.5764,459463,0
2010-06-09,5.6148,5.6531,5.5445,5.5829,524147,0
2010-06-10,5.6466,5.6976,5.5954,5.6976,710606,0
2010-06-11,5.5445,5.6723,5.4996,5.6595,286703,0
2010-06-14,5.6976,5.7747,5.6531,5.6976,424694,0
2010-06-15,5.7362,5.7424,5.6531,5.7362,738203,0
2010-06-16,5.6976,5.7362,5.6723,5.6851,569100,0
2010-06-17,5.7236,5.7554,5.6723,5.7171,511029,0
2010-06-18,5.7236,5.7236,5.6784,5.6851,815792,0
2010-06-21,5.7236,5.7236,5.6595,5.6784,617072,0
2010-06-22,5.6784,5.7362,5.5829,5.5888,720738,0
2010-06-23,5.5829,5.6595,5.5699,5.6212,552490,0
2010-06-24,5.6212,5.7171,5.5888,5.6212,850201,0
2010-06-25,5.6658,5.8831,5.5954,5.8831,1928352,0
2010-06-28,5.8705,5.8831,5.7747,5.8193,704043,0
2010-06-29,5.7362,5.8578,5.6851,5.7236,689921,0
2010-06-30,5.7424,5.7822,5.6429,5.6496,531312,0
2010-07-01,5.8193,5.8578,5.5954,5.6595,656730,0
2010-07-02,5.5764,5.602,5.4996,5.5379,709820,0
2010-07-06,5.6148,5.6148,5.3206,5.3589,1300254,0
2010-07-07,5.3974,5.4805,5.3589,5.4738,1065151,0
2010-07-08,5.4996,5.5123,5.3845,5.4485,730302,0
2010-07-09,5.4227,5.4996,5.4101,5.4805,632643,0
2010-07-12,5.4738,5.5059,5.4227,5.4614,559106,0
2010-07-13,5.5252,5.5699,5.4738,5.5509,1316694,0
2010-07-14,5.5379,5.5509,5.4546,5.4996,786204,0
2010-07-15,5.4931,5.4996,5.3781,5.4165,778346,0
2010-07-16,5.4165,5.4421,5.2758,5.2822,1462559,0
2010-07-19,5.3078,5.4165,5.2758,5.4101,653471,0
2010-07-20,5.3268,5.4674,5.2949,5.4355,826872,0
2010-07-21,5.4805,5.4805,5.2885,5.2885,687479,0
2010-07-22,5.3653,5.4035,5.3078,5.3974,745615,0
2010-07-23,5.3908,5.4355,5.314,5.4355,833782,0
2010-07-26,5.4355,5.4738,5.3845,5.4355,570423,0
2010-07-27,5.4614,5.4996,5.4291,5.4674,660971,0
2010-07-28,5.4614,5.4996,5.4355,5.4485,553875,0
2010-07-29,5.4614,5.4868,5.3399,5.4101,592137,0
2010-07-30,5.3589,5.4614,5.3399,5.4165,550803,0
2010-08-02,5.4931,5.5252,5.4035,5.4355,412935,0
2010-08-03,5.4165,5.4996,5.3781,5.4421,453272,0
2010-08-04,5.4485,5.4931,5.4355,5.4868,631212,0
2010-08-05,5.4421,5.4805,5.3715,5.3781,667245,0
2010-08-06,5.3459,5.4165,5.2949,5.4165,650498,0
2010-08-09,5.4227,5.4614,5.3845,5.4421,347595,0
2010-08-10,5.3715,5.4485,5.3331,5.3781,393643,0
2010-08-11,5.2949,5.3589,5.2949,5.314,650123,0
2010-08-12,5.2885,5.3459,5.2758,5.3014,400328,0
2010-08-13,5.2758,5.2949,5.2439,5.2566,460321,0
2010-08-16,5.2439,5.2885,5.2246,5.2693,398433,0
2010-08-17,5.3331,5.3331,5.2693,5.3078,575784,0
2010-08-18,5.3078,5.3399,5.2502,5.3331,404348,0
2010-08-19,5.3331,5.3331,5.18,5.1926,617013,0
2010-08-20,5.1862,5.2502,5.1733,5.2502,448985,0
2010-08-23,5.2822,5.3014,5.18,5.18,575731,0
2010-08-24,5.1225,5.2439,5.0968,5.199,538330,0
2010-08-25,5.1671,5.2822,5.1477,5.2758,422510,0
2010-08-26,5.2822,5.3014,5.1926,5.2117,414436,0
2010-08-27,5.2628,5.2758,5.1606,5.2693,472546,0
2010-08-30,5.2439,5.2949,5.1862,5.1862,459336,0
2010-08-31,5.1871,5.2848,5.1871,5.2324,695445,0
2010-09-01,5.314,5.3715,5.2628,5.3715,642318,0
2010-09-02,5.3845,5.3974,5.3206,5.3781,505597,0
2010-09-03,5.4227,5.4355,5.3845,5.4355,419376,0
2010-09-07,5.4355,5.4421,5.3524,5.3653,508860,0
2010-09-08,5.3715,5.4101,5.3715,5.3781,715344,0
2010-09-09,5.4101,5.4101,5.3206,5.3653,278730,0
2010-09-10,5.4035,5.4101,5.2949,5.3781,550278,0
2010-09-13,5.2885,5.3589,5.2885,5.3459,574390,0
2010-09-14,5.3908,5.4291,5.2949,5.3078,560984,0
2010-09-15,5.2758,5.3589,5.2439,5.3268,565484,0
2010-09-16,5.2885,5.3268,5.199,5.2181,573512,0
2010-09-17,5.2822,5.2949,5.1862,5.2758,569180,0
2010-09-20,5.3014,5.3908,5.2181,5.3845,931355,0
2010-09-21,5.3781,5.4035,5.3078,5.3078,475148,0
2010-09-22,5.3014,5.3524,5.2758,5.2758,391447,0
2010-09-23,5.2502,5.3014,5.18,5.1862,500707,0
2010-09-24,5.2628,5.3589,5.2502,5.3524,497339,0
2010-09-27,5.3524,5.3524,5.2628,5.2693,291978,0
2010-09-28,5.3206,5.3653,5.2502,5.3589,681611,0
2010-09-29,5.3589,5.3589,5.3014,5.3459,384489,0
2010-09-30,5.3695,5.3825,5.3108,5.3562,650709,0
2010-10-01,5.3908,5.3908,5.3399,5.3908,436773,0
2010-10-04,5.3908,5.4165,5.3524,5.4035,571024,0
2010-10-05,5.4291,5.4868,5.4227,5.4738,745575,0
2010-10-06,5.4546,5.4868,5.4227,5.4738,332361,0
2010-10-07,5.4931,5.5123,5.4546,5.4996,383344,0
2010-10-08,5.4931,5.4931,5.4421,5.4805,445568,0
2010-10-11,5.4868,5.4996,5.4546,5.4868,262115,0
2010-10-12,5.4738,5.4868,5.4421,5.4738,309392,0
2010-10-13,5.4868,5.5379,5.4546,5.5123,548050,0
2010-10-14,5.5252,5.5445,5.4546,5.5059,452449,0
2010-10-15,5.5632,5.5632,5.4738,5.4738,679482,0
2010-10-18,5.4996,5.557,5.4868,5.557,625171,0
2010-10-19,5.4868,5.6148,5.4868,5.5699,597777,0
2010-10-20,5.602,5.6851,5.5764,5.6466,356902,0
2010-10-21,5.6784,5.6913,5.5764,5.6212,314994,0
2010-10-22,5.6466,5.6466,5.5764,5.6148,228289,0
2010-10-25,5.6466,5.6913,5.6212,5.6723,321044,0
2010-10-26,5.634,5.6851,5.6212,5.6466,283538,0
2010-10-27,5.6272,5.6466,5.5764,5.6212,404946,0
2010-10-28,5.6272,5.6723,5.5954,5.6084,255705,0
2010-10-29,5.5929,5.6602,5.5929,5.6268,261433,0
2010-11-01,5.6531,5.6913,5.5954,5.634,390959,0
2010-11-02,5.6723,5.7236,5.6084,5.7236,448216,0
2010-11-03,5.6976,5.7171,5.634,5.6723,235484,0
2010-11-04,5.7236,5.7617,5.7106,5.7617,614949,0
2010-11-05,5.7554,5.7554,5.7236,5.7554,247525,0
2010-11-08,5.7171,5.7554,5.6913,5.7424,234894,0
2010-11-09,5.7681,5.7681,5.6403,5.6913,475840,0
2010-11-10,5.7106,5.7362,5.6658,5.7041,576837,0
2010-11-11,5.6595,5.7236,5.6595,5.6784,213410,0
2010-11-12,5.6403,5.6913,5.6403,5.6466,331727,0
2010-11-15,5.6595,5.7171,5.6403,5.6531,389930,0
2010-11-16,5.634,5.6851,5.5632,5.5888,660359,0
2010-11-17,5.5699,5.6531,5.5632,5.602,483556,0
2010-11-18,5.6272,5.6784,5.6148,5.6403,400423,0
2010-11-19,5.6466,5.6466,5.5764,5.6212,345090,0
2010-11-22,5.5829,5.6723,5.5829,5.6595,267516,0
2010-11-23,5.6212,5.6403,5.5954,5.634,202235,0
2010-11-24,5.6403,5.7424,5.6403,5.7424,376695,0
2010-11-26,5.6976,5.7554,5.6913,5.7491,117399,0
2010-11-29,5.6976,5.7491,5.6913,5.7171,477279,0
2010-11-30,5.6692,5.7083,5.6432,5.6625,559201,0
2010-12-01,5.7294,5.7424,5.6976,5.7041,408885,0
2010-12-02,5.7171,5.7424,5.6976,5.7424,303999,0
2010-12-03,5.7106,5.7491,5.7041,5.7491,301769,0
2010-12-06,5.7362,5.7874,5.7041,5.7874,229135,0
2010-12-07,5.8065,5.9087,5.8,5.8959,575926,0
2010-12-08,5.9153,5.9153,5.8511,5.8705,393869,0
2010-12-09,5.8831,5.9536,5.864,5.9217,523755,0
2010-12-10,5.9409,5.9726,5.8578,5.8959,460118,0
2010-12-13,5.9343,5.9343,5.8385,5.8385,272385,0
2010-12-14,5.8578,5.8771,5.8319,5.864,316104,0
2010-12-15,5.8065,5.8705,5.7617,5.7681,628550,0
2010-12-16,5.7539,5.7539,5.6498,5.6625,659352,0
2010-12-17,5.6658,5.6976,5.5954,5.6658,746394,0
2010-12-20,5.6272,5.7294,5.6272,5.7041,470959,0
2010-12-21,5.7424,5.7491,5.6976,5.7491,478512,0
2010-12-22,5.7554,5.8129,5.7424,5.7874,307168,0
2010-12-23,5.7811,5.8129,5.7294,5.7294,418933,0
2010-12-27,5.7424,5.7936,5.7294,5.7811,344321,0
2010-12-28,5.8,5.8511,5.7747,5.8511,312791,0
2010-12-29,5.8684,5.8884,5.8485,5.882,395907,0
2010-12-30,5.789,5.8089,5.6958,5.7822,372996,0
2010-12-31,5.7937,5.8144,5.7388,5.7388,213146,0
2011-01-03,5.7617,5.8065,5.7294,5.7936,572782,0
2011-01-04,5.8129,5.8129,5.6658,5.6723,576012,0
2011-01-05,5.6466,5.7236,5.6403,5.7041,272787,0
2011-01-06,5.6913,5.7041,5.6466,5.6595,260485,0
2011-01-07,5.6851,5.7041,5.6084,5.6723,364789,0
2011-01-10,5.6531,5.7236,5.6084,5.7106,439029,0
2011-01-11,5.7424,5.8193,5.6784,5.8193,851164,0
2011-01-12,5.8256,5.8511,5.7617,5.8129,377664,0
2011-01-13,5.7874,5.8831,5.7747,5.8256,395054,0
2011-01-14,5.8511,5.8959,5.8,5.8831,413873,0
2011-01-18,5.8256,5.8771,5.8065,5.864,370405,0
2011-01-19,5.8578,5.8771,5.7491,5.7617,258469,0
2011-01-20,5.7362,5.8065,5.7362,5.7491,312665,0
2011-01-21,5.7936,5.7936,5.7171,5.7424,288202,0
2011-01-24,5.7554,5.8319,5.7554,5.8256,220242,0
2011-01-25,5.7936,5.8771,5.7874,5.8705,363645,0
2011-01-26,5.8578,5.8831,5.8319,5.8771,398874,0
2011-01-27,5.8771,5.8771,5.8511,5.864,273729,0
2011-01-28,5.8511,5.8578,5.7236,5.7236,593743,0
2011-01-31,5.7594,5.7869,5.7044,5.7181,414354,0
2011-02-01,5.7617,5.7681,5.6976,5.7236,385423,0
2011-02-02,5.6976,5.7747,5.6976,5.7294,214559,0
2011-02-03,5.7171,5.7747,5.6976,5.7106,224566,0
2011-02-04,5.7747,5.7811,5.6913,5.7041,268904,0
2011-02-07,5.6976,5.7747,5.6913,5.7424,328217,0
2011-02-08,5.7294,5.7747,5.7041,5.7424,312113,0
2011-02-09,5.7171,5.7554,5.6976,5.7554,270254,0
2011-02-10,5.7214,5.78,5.7214,5.7605,237643,0
2011-02-11,5.7236,5.8,5.7236,5.7936,269187,0
2011-02-14,5.8065,5.8065,5.7554,5.7874,228276,0
2011-02-15,5.7811,5.8449,5.7811,5.8256,283606,0
2011-02-16,5.8,5.8511,5.7811,5.8065,219574,0
2011-02-18,5.8129,5.8449,5.8065,5.8449,228969,0
2011-02-22,5.6913,5.8511,5.6913,5.8129,383043,0
2011-02-23,5.8256,5.8511,5.8193,5.8193,249611,0
2011-02-24,5.8065,5.8511,5.7811,5.8449,382011,0
2011-02-25,5.8192,5.9167,5.8192,5.9167,432791,0
2011-02-28,5.875,5.9814,5.8684,5.9612,528054,0
2011-03-01,5.9623,5.9623,5.9101,5.9167,393205,0
2011-03-02,5.9101,5.9167,5.8645,5.904,275809,0
2011-03-03,5.9233,5.969,5.9101,5.969,429637,0
2011-03-04,5.982,5.982,5.9429,5.9558,254249,0
2011-03-07,5.9472,5.9536,5.9153,5.928,354012,0
2011-03-08,5.9558,6.0601,5.9429,6.0341,492761,0
2011-03-09,6.0341,6.0667,5.9885,6.0405,252786,0
2011-03-10,6.0473,6.0473,5.9233,5.9233,480334,0
2011-03-11,5.9558,6.0212,5.9233,6.0081,325277,0
2011-03-14,5.9885,6.0145,5.9364,6.0015,463441,0
2011-03-15,5.9233,5.9885,5.8583,5.9495,643408,0
2011-03-16,5.9364,5.9623,5.7864,5.8319,620312,0
2011-03-17,5.9017,5.915,5.8355,5.8485,473080,0
2011-03-18,5.8908,5.9364,5.8713,5.8971,638223,0
2011-03-21,5.904,5.9885,5.8908,5.9754,317608,0
2011-03-22,5.9364,6.0212,5.9364,6.0015,249635,0
2011-03-23,5.982,6.0212,5.8908,5.9495,337858,0
2011-03-24,6.0015,6.0015,5.9364,5.9495,287503,0
2011-03-25,5.969,6.0341,5.9623,5.9885,345288,0
2011-03-28,5.982,6.0667,5.9558,5.9949,293030,0
2011-03-29,6.1058,6.1123,6.0145,6.0991,416359,0
2011-03-30,6.1123,6.1189,6.0667,6.1189,234579,0
2011-03-31,6.1099,6.1924,6.0893,6.1924,519949,0
2011-04-01,6.1577,6.1904,6.1384,6.1775,347440,0
2011-04-04,6.1513,6.2624,6.1513,6.2164,581999,0
2011-04-05,6.2296,6.2296,6.1711,6.1711,335345,0
2011-04-06,6.1711,6.236,6.1384,6.1711,467816,0
2011-04-07,6.1775,6.1904,6.1123,6.1513,339022,0
2011-04-08,6.1904,6.1904,6.0473,6.0601,400348,0
2011-04-11,6.0537,6.1775,6.0537,6.0667,224310,0
2011-04-12,6.0601,6.1189,6.0275,6.0341,236614,0
2011-04-13,6.0473,6.0732,5.9754,6.0145,416332,0
2011-04-14,6.0405,6.1123,5.9949,6.1058,391973,0
2011-04-15,6.0797,6.1251,6.0667,6.1123,670861,0
2011-04-18,6.0797,6.0928,6.0473,6.0601,234642,0
2011-04-19,6.0991,6.1123,6.0601,6.0732,179092,0
2011-04-20,6.1189,6.1189,6.0601,6.1189,259266,0
2011-04-21,6.0797,6.1251,6.0601,6.0667,309027,0
2011-04-25,6.0928,6.1251,6.0275,6.0928,394095,0
2011-04-26,6.0928,6.1775,6.0732,6.1384,360781,0
2011-04-27,6.1189,6.1513,6.0797,6.1123,327504,0
2011-04-28,6.0991,6.1577,6.0991,6.1513,620432,0
2011-04-29,6.1649,6.1649,6.1029,6.1305,496736,0
2011-05-02,6.1645,6.1839,6.0797,6.0928,394653,0
2011-05-03,6.0941,6.1406,6.0344,6.1008,304875,0
2011-05-04,6.0862,6.1189,6.0473,6.0601,281702,0
2011-05-05,6.0876,6.0876,6.0277,6.041,367142,0
2011-05-06,6.0405,6.0862,6.0275,6.0275,266769,0
2011-05-09,6.0797,6.0797,6.0275,6.0667,201792,0
2011-05-10,6.0862,6.1577,6.0797,6.1577,270550,0
2011-05-11,6.154,6.1738,6.0675,6.0675,296446,0
2011-05-12,6.0667,6.1711,6.0405,6.1711,250366,0
2011-05-13,6.1711,6.1711,6.0473,6.0601,277860,0
2011-05-16,6.0537,6.1189,6.0473,6.0473,290889,0
2011-05-17,6.1058,6.1189,6.0473,6.0862,244918,0
2011-05-18,6.0797,6.1319,6.0601,6.1319,307600,0
2011-05-19,6.1384,6.1904,6.1251,6.1839,225883,0
2011-05-20,6.1672,6.1939,6.134,6.1474,311978,0
2011-05-23,6.1711,6.1711,6.1251,6.145,253516,0
2011-05-24,6.1711,6.1775,6.1251,6.1251,318403,0
2011-05-25,6.1251,6.1839,6.0991,6.1839,229140,0
2011-05-26,6.1711,6.223,6.1319,6.2164,277886,0
2011-05-27,6.2071,6.2869,6.1873,6.2336,359366,0
2011-05-31,6.2615,6.3561,6.2615,6.3156,1216819,0
2011-06-01,6.3145,6.3862,6.0341,6.0405,890920,0
2011-06-02,6.041,6.1209,6.0344,6.0876,557221,0
2011-06-03,6.0675,6.1209,6.061,6.0744,277282,0
2011-06-06,6.1008,6.1008,6.0344,6.0344,457943,0
2011-06-07,6.0876,6.154,6.0876,6.1008,352177,0
2011-06-08,6.1076,6.134,6.0479,6.0675,499125,0
2011-06-09,6.0941,6.0941,6.0277,6.041,419258,0
2011-06-10,6.0277,6.0941,6.0145,6.0675,772973,0
2011-06-13,6.1076,6.1738,6.0543,6.1474,382125,0
2011-06-14,6.2071,6.2071,6.154,6.1738,346988,0
2011-06-15,6.1474,6.1474,5.8553,5.8619,1080610,0
2011-06-16,5.8633,5.9912,5.6941,5.7281,1215907,0
2011-06-17,5.7622,5.7955,5.6893,5.7289,1355026,0
2011-06-20,5.7289,5.802,5.7093,5.7358,1253348,0
2011-06-21,5.7688,5.802,5.7157,5.7424,1314077,0
2011-06-22,5.7289,5.7688,5.7024,5.7024,748740,0
2011-06-23,5.6825,5.7756,5.6296,5.6296,959371,0
2011-06-24,5.656,5.7024,5.6097,5.6358,1436166,0
2011-06-27,5.6358,5.7358,5.6358,5.7157,558287,0
2011-06-28,5.7093,5.7822,5.7093,5.7822,725853,0
2011-06-29,5.7955,5.802,5.7492,5.7756,549044,0
2011-06-30,5.7663,5.8144,5.7322,5.7456,454020,0
2011-07-01,5.7024,5.7024,5.4037,5.4636,1503441,0
2011-07-05,5.4106,5.5167,5.3573,5.4037,825016,0
2011-07-06,5.4443,5.5454,5.4377,5.5116,1003252,0
2011-07-07,5.5299,5.5895,5.49,5.5434,621893,0
2011-07-08,5.4836,5.563,5.4836,5.5364,526669,0
2011-07-11,5.4968,5.5565,5.49,5.5101,419503,0
2011-07-12,5.4768,5.6227,5.4768,5.5167,447593,0
2011-07-13,5.5498,5.5765,5.4437,5.4636,554945,0
2011-07-14,5.4501,5.5299,5.4303,5.4303,418969,0
2011-07-15,5.4702,5.5434,5.4568,5.5434,646646,0
2011-07-18,5.5434,5.5565,5.4238,5.4373,376379,0
2011-07-19,5.4714,5.5051,5.4306,5.4982,373982,0
2011-07-20,5.4768,5.5498,5.4568,5.5034,204094,0
2011-07-21,5.5299,5.5832,5.4968,5.5101,483133,0
2011-07-22,5.5233,5.5434,5.4768,5.5434,242708,0
2011-07-25,5.5434,5.5498,5.4768,5.4836,335275,0
2011-07-26,5.5116,5.5388,5.4377,5.4377,347267,0
2011-07-27,5.4437,5.5167,5.3573,5.3573,643170,0
2011-07-28,5.3562,5.5254,5.3498,5.3765,307581,0
2011-07-29,5.4377,5.4377,5.3361,5.397,519164,0
2011-08-01,5.4373,5.4437,5.3506,5.3904,538255,0
2011-08-02,5.3834,5.4106,5.2956,5.3025,455041,0
2011-08-03,5.3175,5.384,5.2577,5.3241,608406,0
2011-08-04,5.2821,5.3428,5.1539,5.1539,724443,0
2011-08-05,5.1979,5.2246,5.0121,5.0121,989635,0
2011-08-08,4.8462,5.0187,4.5805,4.7068,1491899,0
2011-08-09,4.7929,5.112,4.6469,5.0985,1194189,0
2011-08-10,5.032,5.1848,4.7998,4.813,923621,0
2011-08-11,4.813,5.1184,4.813,5.032,784199,0
2011-08-12,5.0655,5.0851,4.9193,4.9724,377475,0
2011-08-15,4.9123,5.1384,4.9123,5.1248,294978,0
2011-08-16,5.1184,5.145,5.0455,5.0584,511525,0
2011-08-17,5.0785,5.1581,5.0519,5.145,364541,0
2011-08-18,5.0455,5.0985,4.9258,4.9523,801541,0
2011-08-19,4.8903,5.0185,4.8903,4.9107,433315,0
2011-08-22,5.0121,5.1848,4.8726,4.9325,346699,0
2011-08-23,4.9523,5.112,4.9193,5.0985,564568,0
2011-08-24,5.0851,5.1717,4.9855,5.1384,301638,0
2011-08-25,5.1318,5.1516,4.9392,4.9724,412001,0
2011-08-26,5.1402,5.1402,4.8768,4.9916,363067,0
2011-08-29,5.0121,5.1648,5.0121,5.1318,508417,0
2011-08-30,5.1318,5.2246,5.0056,5.1979,378188,0
2011-08-31,5.2303,5.2303,5.1476,5.1616,465454,0
2011-09-01,5.1384,5.1913,5.0056,5.0187,517624,0
2011-09-02,5.0378,5.1616,4.9004,4.9143,411149,0
2011-09-06,4.8227,5.039,4.8227,4.8903,363372,0
2011-09-07,4.9374,5.039,4.8768,5.0253,500582,0
2011-09-08,5.0185,5.0927,4.9443,5.0051,499683,0
2011-09-09,5.0051,5.0051,4.8023,4.8431,666368,0
2011-09-12,4.958,5.2956,4.9443,5.2349,1080175,0
2011-09-13,5.255,5.3091,5.0658,5.1132,488579,0
2011-09-14,5.1605,5.1807,5.0523,5.1067,561362,0
2011-09-15,5.1674,5.1674,5.0658,5.0996,473788,0
2011-09-16,5.0996,5.1469,5.0185,5.1402,638959,0
2011-09-19,5.1334,5.1334,5.0457,5.0523,298664,0
2011-09-20,5.0523,5.1199,4.9783,4.9783,381254,0
2011-09-21,4.9847,5.1334,4.8091,4.816,468668,0
2011-09-22,4.7754,5.1402,4.7754,4.9646,1021140,0
2011-09-23,4.9646,5.0862,4.924,5.0322,480581,0
2011-09-26,5.0592,5.1199,4.9511,4.9916,479647,0
2011-09-27,5.0322,5.0728,4.924,4.9646,593699,0
2011-09-28,5.0658,5.0728,4.897,4.9172,701778,0
2011-09-29,4.9783,5.039,4.9172,5.0322,517138,0
2011-09-30,4.9535,5.0794,4.8625,4.8625,666716,0
2011-10-03,4.8837,4.9309,4.6742,4.6742,931607,0
2011-10-04,4.6742,5.0728,4.6404,5.0523,1005607,0
2011-10-05,5.0322,5.0322,4.8023,4.9374,554038,0
2011-10-06,4.9038,5.012,4.8837,4.9983,522780,0
2011-10-07,4.9916,4.9916,4.7485,4.7686,379096,0
2011-10-10,4.8227,4.9646,4.7485,4.9646,541211,0
2011-10-11,4.9309,4.9309,4.8227,4.897,364356,0
2011-10-12,4.924,4.9646,4.8702,4.9172,535441,0
2011-10-13,4.8903,4.9374,4.8361,4.8903,330015,0
2011-10-14,4.9309,4.958,4.897,4.9511,323247,0
2011-10-17,4.924,4.9646,4.7959,4.8023,569529,0
2011-10-18,4.816,4.9511,4.816,4.9172,528109,0
2011-10-19,4.9443,4.9646,4.8497,4.8768,403994,0
2011-10-20,4.8566,4.9107,4.7619,4.8903,451235,0
2011-10-21,4.9646,4.9646,4.8837,4.9443,597504,0
2011-10-24,4.9646,5.039,4.9172,5.012,419921,0
2011-10-25,5.0051,5.0051,4.8431,4.8702,489466,0
2011-10-26,4.9172,4.9374,4.8431,4.8566,461562,0
2011-10-27,4.9443,5.2008,4.9374,5.1876,934617,0
2011-10-28,5.1199,5.1943,4.9983,5.0051,558054,0
2011-10-31,4.9325,5.0375,4.9255,5.0024,510903,0
2011-11-01,4.9646,4.9646,4.8023,4.816,874225,0
2011-11-02,4.8702,4.9374,4.8091,4.8632,539196,0
2011-11-03,4.9038,4.9172,4.8296,4.9107,458908,0
2011-11-04,4.8796,4.9277,4.8383,4.866,325501,0
2011-11-07,4.8431,4.9172,4.8091,4.897,322916,0
2011-11-08,4.897,4.9847,4.8296,4.9783,385400,0
2011-11-09,4.8702,4.9107,4.789,4.7959,524935,0
2011-11-10,4.8632,4.8903,4.7686,4.816,392060,0
2011-11-11,4.8768,4.897,4.8361,4.8768,389179,0
2011-11-14,4.8361,4.8768,4.7619,4.7825,440456,0
2011-11-15,4.7754,4.897,4.7619,4.8837,439256,0
2011-11-16,4.8566,4.9443,4.8227,4.8702,514983,0
2011-11-17,4.8837,4.9511,4.8227,4.8497,393582,0
2011-11-18,4.8497,4.9038,4.8091,4.897,311062,0
2011-11-21,4.8361,4.8837,4.7959,4.7959,456870,0
2011-11-22,4.7959,4.8296,4.7619,4.7619,309405,0
2011-11-23,4.7555,4.7754,4.6742,4.6742,556956,0
2011-11-25,4.6944,4.7415,4.6471,4.6538,200929,0
2011-11-28,4.7754,4.789,4.681,4.735,485192,0
2011-11-29,4.7555,4.7555,4.6605,4.681,254312,0
2011-11-30,4.8081,4.8719,4.744,4.744,1679189,0
2011-12-01,4.735,4.7415,4.6605,4.6605,562931,0
2011-12-02,4.7213,4.7959,4.681,4.735,414538,0
2011-12-05,4.8023,4.8361,4.735,4.8091,508317,0
2011-12-06,4.7972,4.9004,4.7354,4.8865,435537,0
2011-12-07,4.8109,4.9208,4.8109,4.9208,403838,0
2011-12-08,4.8727,4.8796,4.7972,4.804,402665,0
2011-12-09,4.8109,4.9208,4.804,4.9143,407952,0
2011-12-12,4.8632,4.8837,4.7959,4.8296,318643,0
2011-12-13,4.8837,4.9038,4.7079,4.7147,414882,0
2011-12-14,4.6944,4.8023,4.6944,4.7686,716023,0
2011-12-15,4.789,4.9309,4.7485,4.9309,605034,0
2011-12-16,4.9688,5.0308,4.9417,5.0241,872957,0
2011-12-19,5.0253,5.0862,4.9309,4.9374,350472,0
2011-12-20,4.9983,5.0795,4.9847,5.0795,531964,0
2011-12-21,5.0655,5.1272,5.0171,5.1067,326052,0
2011-12-22,5.1339,5.1958,5.0925,5.1134,396643,0
2011-12-23,5.1202,5.1616,5.0925,5.1134,139933,0
2011-12-27,5.0859,5.1892,5.072,5.1616,252761,0
2011-12-28,5.1616,5.1892,5.1067,5.1067,338717,0
2011-12-29,5.1067,5.1892,5.0994,5.1272,368834,0
2011-12-30,5.1304,5.1379,5.0075,5.0149,506207,0
2012-01-03,5.1134,5.1476,5.0446,5.1134,430860,0
2012-01-04,5.0994,5.0994,5.0033,5.0033,540132,0
2012-01-05,4.9965,5.072,4.9552,5.072,275997,0
2012-01-06,5.072,5.0925,5.0241,5.0446,378189,0
2012-01-09,5.0446,5.072,5.0171,5.0378,367922,0
2012-01-10,5.0513,5.0994,5.0513,5.0859,399378,0
2012-01-11,5.0994,5.1616,5.0513,5.1546,386774,0
2012-01-12,5.1272,5.1546,5.0378,5.0513,417178,0
2012-01-13,5.0378,5.0859,5.0102,5.0446,416849,0
2012-01-17,5.1074,5.1074,4.9605,4.9955,654333,0
2012-01-18,5.0033,5.0655,4.9758,5.0171,427933,0
2012-01-19,5.0171,5.0513,4.9896,5.0241,376317,0
2012-01-20,4.9965,5.0513,4.9965,5.0513,486494,0
2012-01-23,5.0513,5.0581,4.9896,5.0308,330814,0
2012-01-24,4.9896,5.0655,4.9896,5.0513,465046,0
2012-01-25,5.0655,5.0925,5.0171,5.0859,364349,0
2012-01-26,5.0791,5.1616,5.0655,5.1407,339672,0
2012-01-27,5.1202,5.1752,5.1067,5.1476,420919,0
2012-01-30,5.1202,5.1407,5.0859,5.0925,301732,0
2012-01-31,5.0728,5.1304,5.0437,5.1016,446915,0
2012-02-01,5.1272,5.3058,5.1272,5.2851,664495,0
2012-02-02,5.2783,5.2921,5.2369,5.2783,334632,0
2012-02-03,5.2921,5.3607,5.2783,5.354,481740,0
2012-02-06,5.3127,5.3403,5.2644,5.2851,280889,0
2012-02-07,5.3058,5.3058,5.2508,5.2851,277284,0
2012-02-08,5.2888,5.317,5.24,5.2888,278926,0
2012-02-09,5.2959,5.3451,5.2472,5.2538,251272,0
2012-02-10,5.2232,5.2232,5.1681,5.1752,281652,0
2012-02-13,5.2164,5.2714,5.1892,5.2644,311006,0
2012-02-14,5.2303,5.2369,5.1752,5.1958,257557,0
2012-02-15,5.2303,5.2303,5.1616,5.1892,312272,0
2012-02-16,5.2303,5.2921,5.1752,5.2921,286276,0
2012-02-17,5.2921,5.2987,5.2232,5.2851,303636,0
2012-02-21,5.2714,5.2783,5.1681,5.2164,264802,0
2012-02-22,5.1958,5.2164,5.1681,5.1752,245897,0
2012-02-23,5.1819,5.2987,5.1752,5.2987,285933,0
2012-02-24,5.282,5.317,5.2329,5.24,178486,0
2012-02-27,5.2369,5.2783,5.1958,5.2714,183516,0
2012-02-28,5.2921,5.3058,5.2576,5.3058,387039,0
2012-02-29,5.3058,5.3412,5.2418,5.2418,623781,0
2012-03-01,5.2644,5.3058,5.1819,5.1892,433382,0
2012-03-02,5.1981,5.2472,5.1353,5.1353,439098,0
2012-03-05,5.1339,5.2027,5.1067,5.1958,211953,0
2012-03-06,5.1563,5.2053,5.1283,5.1283,286403,0
2012-03-07,5.1563,5.1632,5.0932,5.1353,219709,0
2012-03-08,5.1563,5.1563,5.0932,5.1353,326781,0
2012-03-09,5.1563,5.2611,5.1353,5.24,437218,0
2012-03-12,5.2329,5.303,5.2053,5.2679,286730,0
2012-03-13,5.317,5.4495,5.2538,5.4495,437335,0
2012-03-14,5.4427,5.4915,5.3866,5.4775,411795,0
2012-03-15,5.4775,5.5125,5.4007,5.4147,598901,0
2012-03-16,5.4495,5.4846,5.3798,5.4147,666541,0
2012-03-19,5.4077,5.4495,5.3659,5.4077,337144,0
2012-03-20,5.3659,5.4007,5.3099,5.3516,364517,0
2012-03-21,5.3379,5.4147,5.3379,5.3727,369410,0
2012-03-22,5.3451,5.3451,5.2538,5.2679,428778,0
2012-03-23,5.2749,5.3099,5.2472,5.2888,508131,0
2012-03-26,5.3659,5.4288,5.3308,5.4077,402267,0
2012-03-27,5.3938,5.4775,5.3589,5.3798,359799,0
2012-03-28,5.3659,5.4775,5.317,5.4007,693834,0
2012-03-29,5.3938,5.4007,5.3308,5.3798,417738,0
2012-03-30,5.3761,5.4196,5.3616,5.369,707419,0
2012-04-02,5.4007,5.4495,5.3238,5.3866,715371,0
2012-04-03,5.3866,5.5197,5.3308,5.3516,592080,0
2012-04-04,5.3238,5.4427,5.2472,5.2472,521500,0
2012-04-05,5.212,5.24,5.1981,5.212,315990,0
2012-04-09,5.1422,5.2192,5.1141,5.1842,512429,0
2012-04-10,5.1981,5.2262,5.1002,5.1422,495827,0
2012-04-11,5.1842,5.1981,5.0657,5.0863,562396,0
2012-04-12,5.1074,5.1632,5.0657,5.1074,646231,0
2012-04-13,5.0724,5.1422,5.0657,5.0794,619220,0
2012-04-16,5.1141,5.1702,5.0724,5.0794,398038,0
2012-04-17,5.1283,5.1842,5.1002,5.1353,539720,0
2012-04-18,5.1353,5.1632,5.0657,5.0657,586089,0
2012-04-19,5.0863,5.1141,5.0512,5.0582,544119,0
2012-04-20,5.0724,5.1702,5.0724,5.1141,570453,0
2012-04-23,5.0512,5.1283,5.0095,5.0582,572563,0
2012-04-24,5.0512,5.1422,5.0512,5.1141,462590,0
2012-04-25,5.1491,5.1563,5.0444,5.0582,447386,0
2012-04-26,5.0657,5.0794,5.0444,5.0657,401757,0
2012-04-27,5.0932,5.0932,5.0304,5.0724,480616,0
2012-04-30,5.0497,5.0781,5.0286,5.0427,703940,0
2012-05-01,5.0304,5.1353,5.0304,5.0794,528449,0
2012-05-02,5.0375,5.0863,5.0304,5.0724,264231,0
2012-05-03,5.0657,5.0794,5.0304,5.0582,378292,0
2012-05-04,5.0444,5.1074,4.9955,4.9955,507211,0
2012-05-07,4.9955,5.0444,4.9816,4.9955,409776,0
2012-05-08,4.9885,5.0512,4.9885,5.0375,399915,0
2012-05-09,4.9955,5.0724,4.9955,5.0234,327155,0
2012-05-10,5.0355,5.0781,4.9929,5.0711,311503,0
2012-05-11,5.0304,5.0794,5.0024,5.0512,434816,0
2012-05-14,5.0165,5.0582,5.0024,5.0165,346017,0
2012-05-15,5.0304,5.0794,4.9955,5.0724,564351,0
2012-05-16,5.0724,5.0794,5.0304,5.0375,482652,0
2012-05-17,5.0234,5.0582,5.0095,5.0165,450327,0
2012-05-18,5.0024,5.0375,4.9955,4.9955,468686,0
2012-05-21,5.0024,5.0512,4.9955,5.0165,320638,0
2012-05-22,5.0095,5.0304,4.9605,4.9746,420201,0
2012-05-23,4.9605,4.9955,4.9255,4.9816,392543,0
2012-05-24,4.9746,4.9816,4.8976,4.9466,328685,0
2012-05-25,4.9535,4.9676,4.9115,4.9466,304615,0
2012-05-29,4.9676,4.9885,4.9255,4.9885,287895,0
2012-05-30,4.9466,4.9746,4.9255,4.9255,272709,0
2012-05-31,4.9217,5.0001,4.9148,4.9643,582356,0
2012-06-01,4.9148,4.9716,4.9148,4.9289,386652,0
2012-06-04,4.9466,4.9746,4.9115,4.9396,327605,0
2012-06-05,4.9148,4.9502,4.9074,4.943,607290,0
2012-06-06,4.9787,5.0427,4.943,5.0427,445376,0
2012-06-07,5.0711,5.1068,5.0355,5.0497,452767,0
2012-06-08,5.0427,5.2348,5.0427,5.2348,431463,0
2012-06-11,5.256,5.32,5.0924,5.1208,485272,0
2012-06-12,5.1565,5.2061,5.0994,5.1422,434924,0
2012-06-13,5.1351,5.263,5.0924,5.2061,469339,0
2012-06-14,5.1918,5.3412,5.1918,5.32,478979,0
2012-06-15,5.3129,5.4125,5.2061,5.384,724160,0
2012-06-18,5.3556,5.4125,5.3058,5.3272,457869,0
2012-06-19,5.3556,5.3983,5.2844,5.3768,491282,0
2012-06-20,5.3627,5.4197,5.3412,5.3627,329080,0
2012-06-21,5.384,5.4054,5.2986,5.3344,447260,0
2012-06-22,5.3768,5.4125,5.3486,5.384,1320858,0
2012-06-25,5.3344,5.4197,5.3272,5.3983,264001,0
2012-06-26,5.3912,5.4267,5.3272,5.3768,350537,0
2012-06-27,5.3699,5.5336,5.3627,5.4764,491118,0
2012-06-28,5.4551,5.5547,5.3912,5.5547,459844,0
2012-06-29,5.6002,5.6724,5.528,5.6436,821688,0
2012-07-02,5.768,5.768,5.5336,5.6757,763870,0
2012-07-03,5.6969,5.7753,5.6188,5.754,347522,0
2012-07-05,5.7182,5.754,5.6542,5.6685,446512,0
2012-07-06,5.6116,5.6685,5.5902,5.6116,431811,0
2012-07-09,5.5833,5.6045,5.5192,5.5902,498894,0
2012-07-10,5.569,5.6685,5.562,5.6612,686255,0
2012-07-11,5.6472,5.7327,5.626,5.7253,600984,0
2012-07-12,5.7182,5.7966,5.6969,5.7753,589122,0
2012-07-13,5.7966,5.7966,5.7469,5.7966,341756,0
2012-07-16,5.7966,5.8747,5.7253,5.8463,526828,0
2012-07-17,5.8463,5.9458,5.818,5.9103,600629,0
2012-07-18,5.8892,5.9245,5.8679,5.882,419993,0
2012-07-19,5.882,5.896,5.7253,5.7327,440445,0
2012-07-20,5.69,5.8107,5.69,5.7966,450357,0
2012-07-23,5.7182,5.8107,5.6969,5.7823,415937,0
2012-07-24,5.7894,5.825,5.7182,5.7327,264789,0
2012-07-25,5.7753,5.7966,5.7253,5.768,195183,0
2012-07-26,5.832,5.8606,5.7327,5.7894,289124,0
2012-07-27,5.8037,5.8892,5.7966,5.825,350838,0
2012-07-30,5.832,5.8606,5.761,5.7894,382586,0
2012-07-31,5.7894,5.825,5.7502,5.8037,420780,0
2012-08-01,5.7966,5.832,5.69,5.69,518722,0
2012-08-02,5.6899,5.7042,5.619,5.6899,442542,0
2012-08-03,5.7253,5.7894,5.7041,5.7395,422397,0
2012-08-06,5.7395,5.7823,5.6757,5.7253,469762,0
2012-08-07,5.7253,5.7253,5.6472,5.6612,502331,0
2012-08-08,5.6542,5.6685,5.626,5.6401,300250,0
2012-08-09,5.6472,5.69,5.626,5.6331,301063,0
2012-08-10,5.626,5.6685,5.626,5.6542,250195,0
2012-08-13,5.6612,5.7041,5.6401,5.7041,219434,0
2012-08-14,5.7182,5.7327,5.6969,5.7327,305058,0
2012-08-15,5.7112,5.761,5.7112,5.754,229232,0
2012-08-16,5.7395,5.8107,5.69,5.8107,342684,0
2012-08-17,5.7894,5.8392,5.7395,5.8392,359203,0
2012-08-20,5.8463,5.9672,5.818,5.9458,346535,0
2012-08-21,5.9388,6.0239,5.9175,5.953,720545,0
2012-08-22,5.9319,5.9815,5.8392,5.9458,397544,0
2012-08-23,5.9602,5.9672,5.882,5.896,258449,0
2012-08-24,5.8747,5.9391,5.8677,5.8964,337638,0
2012-08-27,5.9034,5.928,5.882,5.9175,276730,0
2012-08-28,5.896,5.9815,5.8747,5.9175,328322,0
2012-08-29,5.9175,5.9744,5.9034,5.953,254680,0
2012-08-30,5.9245,5.953,5.9034,5.9319,278800,0
2012-08-31,5.9688,5.9831,5.904,5.9398,486600,0
2012-09-04,5.9602,5.9957,5.9103,5.9887,439736,0
2012-09-05,6.0239,6.0385,5.9744,5.9957,651386,0
2012-09-06,6.0099,6.0453,6.0099,6.0171,437965,0
2012-09-07,6.0385,6.0562,5.9672,6.0385,436189,0
2012-09-10,6.0318,6.0526,6.0028,6.0242,424686,0
2012-09-11,6.0099,6.0099,5.896,5.896,506715,0
2012-09-12,5.9905,6.0266,5.9688,5.9688,505229,0
2012-09-13,5.8677,6.0266,5.8677,5.9398,669015,0
2012-09-14,5.947,6.0337,5.947,6.005,733647,0
2012-09-17,5.9905,6.0266,5.9398,5.9613,356903,0
2012-09-18,5.9327,5.9952,5.8964,5.976,302066,0
2012-09-19,5.9688,6.0122,5.9398,5.9543,384767,0
2012-09-20,5.947,5.976,5.8677,5.8821,467827,0
2012-09-21,5.9688,5.9831,5.904,5.9543,688019,0
2012-09-24,5.947,6.0192,5.9327,5.9613,433229,0
2012-09-25,5.9905,6.0337,5.9398,5.9398,568904,0
2012-09-26,5.947,6.1061,5.9327,6.0771,622367,0
2012-09-27,6.0843,6.0843,5.9978,6.0122,359457,0
2012-09-28,5.9985,6.0644,5.9767,5.9839,1062471,0
2012-10-01,6.0266,6.0266,5.8314,5.8677,680817,0
2012-10-02,5.8747,6.0192,5.8603,6.0122,387438,0
2012-10-03,5.9978,6.0628,5.9613,5.9688,335216,0
2012-10-04,5.9905,6.0337,5.9255,5.9688,370307,0
2012-10-05,5.9688,6.0192,5.8893,5.9182,440834,0
2012-10-08,5.9182,5.9398,5.8677,5.9108,212645,0
2012-10-09,5.8893,5.9255,5.8677,5.8893,310511,0
2012-10-10,5.9108,5.9831,5.8893,5.9831,278306,0
2012-10-11,5.976,6.0122,5.9327,5.976,339848,0
2012-10-12,5.9905,6.0192,5.947,5.9688,246512,0
2012-10-15,5.9905,6.0192,5.9327,5.9978,343768,0
2012-10-16,6.0266,6.0337,6.005,6.0266,219219,0
2012-10-17,6.0409,6.0843,6.0192,6.0484,285179,0
2012-10-18,6.0628,6.1205,6.0337,6.0484,361062,0
2012-10-19,6.0122,6.0843,5.976,6.0192,438892,0
2012-10-22,6.0266,6.0484,5.9327,5.9688,291220,0
2012-10-23,5.947,6.0012,5.8964,5.9613,275766,0
2012-10-24,5.904,6.0409,5.904,5.9831,443238,0
2012-10-25,6.0122,6.0337,5.9543,6.0192,320480,0
2012-10-26,6.0122,6.0484,5.9327,6.0337,387492,0
2012-10-31,6.0192,6.0989,6.005,6.0843,384335,0
2012-11-01,6.1061,6.135,6.0266,6.0553,523647,0
2012-11-02,6.0771,6.1061,6.005,6.0192,357177,0
2012-11-05,5.9905,6.0266,5.9327,5.9905,758772,0
2012-11-06,5.9978,6.0122,5.9613,5.9978,223781,0
2012-11-07,5.9905,5.9905,5.8964,5.9255,433008,0
2012-11-08,5.9255,5.9398,5.8603,5.8603,332831,0
2012-11-09,5.8314,5.8893,5.7953,5.8025,326793,0
2012-11-12,5.8243,5.8999,5.781,5.7953,173011,0
2012-11-13,5.7882,5.8459,5.7447,5.7519,253803,0
2012-11-14,5.7665,5.781,5.5787,5.5859,486130,0
2012-11-15,5.6074,5.6907,5.5787,5.6724,627469,0
2012-11-16,5.6509,5.8098,5.5639,5.7882,612779,0
2012-11-19,5.8387,5.8893,5.7953,5.8821,460034,0
2012-11-20,5.8531,6.005,5.7591,5.9978,406794,0
2012-11-21,6.0192,6.0372,5.947,6.0266,197911,0
2012-11-23,6.0628,6.135,5.9688,6.1205,297868,0
2012-11-26,6.0989,6.1927,6.0409,6.1927,549362,0
2012-11-27,6.1783,6.2434,6.135,6.1712,449121,0
2012-11-28,6.2795,6.2795,6.1205,6.2361,395531,0
2012-11-29,6.2722,6.3228,6.2538,6.2938,417309,0
2012-11-30,6.284,6.3061,6.1378,6.1378,1452830,0
2012-12-03,6.0989,6.2506,6.0989,6.2072,377739,0
2012-12-04,6.2578,6.2795,6.1565,6.2434,288544,0
2012-12-05,6.2215,6.2578,6.1421,6.1712,383299,0
2012-12-06,6.1565,6.1998,6.1205,6.1712,449308,0
2012-12-07,6.2072,6.2145,6.1565,6.1998,263248,0
2012-12-10,6.2361,6.2434,6.1783,6.2434,459116,0
2012-12-11,6.3517,6.4312,6.2361,6.3806,549842,0
2012-12-12,6.3591,6.3591,6.2145,6.2506,644710,0
2012-12-13,6.2434,6.2722,6.135,6.2072,493768,0
2012-12-14,6.1927,6.3156,6.1927,6.2795,327583,0
2012-12-17,6.2868,6.3517,6.2145,6.33,489615,0
2012-12-18,6.3591,6.3591,6.2722,6.3228,436987,0
2012-12-19,6.3517,6.3517,6.1133,6.3013,421227,0
2012-12-20,6.3228,6.3878,6.2722,6.3445,673294,0
2012-12-21,6.33,6.489,6.3013,6.4672,1103577,0
2012-12-24,6.4672,6.489,6.3952,6.4385,113621,0
2012-12-26,6.424,6.4819,6.3952,6.4819,280308,0
2012-12-27,6.4672,6.4962,6.2938,6.3445,497616,0
2012-12-28,6.3782,6.5838,6.1505,6.2754,1104175,0
2012-12-31,6.2683,6.4294,6.2462,6.4076,603725,0
2013-01-02,6.5177,6.6057,6.4662,6.5985,839801,0
2013-01-03,6.5909,6.6645,6.5177,6.525,381533,0
2013-01-04,6.5177,6.5985,6.5177,6.547,286611,0
2013-01-07,6.4957,6.5618,6.4957,6.5396,396583,0
2013-01-08,6.5396,6.547,6.4882,6.5323,247013,0
2013-01-09,6.5177,6.5909,6.5029,6.5689,413401,0
2013-01-10,6.6057,6.6717,6.547,6.6717,498649,0
2013-01-11,6.6717,6.6865,6.613,6.6425,456805,0
2013-01-14,6.6204,6.7305,6.6204,6.7305,530165,0
2013-01-15,6.6204,6.7086,6.5545,6.6717,773526,0
2013-01-16,6.6425,6.7012,6.5985,6.6865,338348,0
2013-01-17,6.7305,6.745,6.6204,6.7012,216129,0
2013-01-18,6.7158,6.7233,6.6425,6.6645,277689,0
2013-01-22,6.6645,6.7526,6.6276,6.7526,312614,0
2013-01-23,6.738,6.7526,6.6937,6.738,351251,0
2013-01-24,6.7233,6.87,6.7233,6.8037,474071,0
2013-01-25,6.8407,6.8407,6.7748,6.8112,434519,0
2013-01-28,6.7526,6.9068,6.7526,6.8992,414675,0
2013-01-29,6.8844,6.9361,6.8627,6.8992,315286,0
2013-01-30,6.8774,6.9141,6.782,6.8037,309122,0
2013-01-31,6.782,6.8992,6.7671,6.87,377946,0
2013-02-01,6.8992,6.9361,6.8407,6.9288,427229,0
2013-02-04,6.8844,6.9213,6.7965,6.8112,288156,0
2013-02-05,6.8186,6.8407,6.7305,6.7748,632847,0
2013-02-06,6.7158,6.7893,6.7012,6.7526,457858,0
2013-02-07,6.7305,6.7748,6.6937,6.7671,291364,0
2013-02-08,6.7526,6.7965,6.7305,6.782,295042,0
2013-02-11,6.8037,6.8332,6.7597,6.8259,317738,0
2013-02-12,6.8407,6.8554,6.8186,6.8407,414503,0
2013-02-13,6.8259,6.9433,6.8259,6.9433,427526,0
2013-02-14,6.9141,6.9653,6.8922,6.9213,307578,0
2013-02-15,6.8922,6.9872,6.8922,6.9803,532807,0
2013-02-19,6.9803,7.0314,6.9361,6.9803,743856,0
2013-02-20,6.9653,7.0387,6.8992,6.8992,544230,0
2013-02-21,6.9068,6.9803,6.8844,6.9141,543671,0
2013-02-22,6.9408,7.0004,6.9261,7.0004,325399,0
2013-02-25,7.0092,7.0241,6.8554,6.8554,404322,0
2013-02-26,6.8774,6.9288,6.8774,6.9068,274067,0
2013-02-27,6.8992,7.0901,6.8992,7.0606,394992,0
2013-02-28,7.0475,7.0626,6.9716,6.9795,871968,0
2013-03-01,6.9334,7.0897,6.9334,7.0822,428144,0
2013-03-04,7.0897,7.1194,7.0822,7.1194,296150,0
2013-03-05,7.1194,7.1491,7.097,7.1344,550244,0
2013-03-06,7.1344,7.1344,7.0897,7.1267,396653,0
2013-03-07,7.1194,7.2311,7.1194,7.2161,430893,0
2013-03-08,7.2311,7.2311,7.1344,7.1568,339193,0
2013-03-11,7.1194,7.1789,7.0525,7.0822,398292,0
2013-03-12,7.0448,7.1416,7.0227,7.1344,452329,0
2013-03-13,7.1194,7.1716,7.0525,7.1267,319767,0
2013-03-14,7.2234,7.2234,7.1344,7.1639,303626,0
2013-03-15,7.1267,7.1865,7.1119,7.1716,678657,0
2013-03-18,7.097,7.1568,7.0448,7.0674,322586,0
2013-03-19,7.0674,7.1194,7.0153,7.097,316580,0
2013-03-20,7.097,7.1194,7.0377,7.0599,269114,0
2013-03-21,7.0448,7.1416,7.0377,7.1194,629766,0
2013-03-22,7.1416,7.2607,7.1194,7.2459,569301,0
2013-03-25,7.2311,7.3202,7.2311,7.2682,279287,0
2013-03-26,7.3128,7.4541,7.2979,7.4393,660363,0
2013-03-27,7.4244,7.4244,7.3054,7.3722,394963,0
2013-03-28,7.387,7.4095,7.3428,7.3428,342198,0
2013-04-01,7.3202,7.387,7.2012,7.2161,528133,0
2013-04-02,7.0674,7.1046,6.8814,6.9782,4787853,0
2013-04-03,6.9557,7.0153,6.9408,6.9782,683543,0
2013-04-04,7.0004,7.1267,6.9782,7.097,869389,0
2013-04-05,7.0078,7.2012,7.0004,7.1639,924723,0
2013-04-08,7.1344,7.1937,7.097,7.1639,605785,0
2013-04-09,7.1568,7.2088,7.1119,7.1937,636592,0
2013-04-10,7.2012,7.2979,7.1789,7.283,592867,0
2013-04-11,7.2682,7.3799,7.2535,7.2682,854227,0
2013-04-12,7.283,7.3799,7.2607,7.3799,965219,0
2013-04-15,7.3277,7.3576,7.1194,7.1344,596052,0
2013-04-16,7.1568,7.2757,7.1194,7.2535,522651,0
2013-04-17,7.1937,7.2012,7.0377,7.1046,536121,0
2013-04-18,7.097,7.1416,7.0674,7.1046,424117,0
2013-04-19,7.1194,7.1865,7.0897,7.1865,277884,0
2013-04-22,7.1639,7.2088,7.0822,7.1865,336762,0
2013-04-23,7.2384,7.2535,7.097,7.2234,493899,0
2013-04-24,7.2459,7.2535,7.2012,7.2459,356403,0
2013-04-25,7.2757,7.3277,7.2234,7.2607,371413,0
2013-04-26,7.2384,7.3128,7.2234,7.2682,438155,0
2013-04-29,7.2607,7.3202,7.2311,7.283,402652,0
2013-04-30,7.2588,7.2892,7.2059,7.2364,1404255,0
2013-05-01,7.2088,7.2607,7.1046,7.1194,821779,0
2013-05-02,7.1681,7.1984,7.1229,7.1381,589883,0
2013-05-03,7.2234,7.2682,7.1716,7.1865,448284,0
2013-05-06,7.1789,7.2161,7.1046,7.1416,481516,0
2013-05-07,7.1416,7.2682,7.1267,7.2088,523818,0
2013-05-08,7.1757,7.2059,7.1154,7.1607,453262,0
2013-05-09,7.1381,7.1607,7.0925,7.1004,379451,0
2013-05-10,7.1267,7.1568,7.1046,7.1416,319192,0
2013-05-13,7.1416,7.1865,7.0897,7.1716,590522,0
2013-05-14,7.1568,7.2459,7.1491,7.2384,435661,0
2013-05-15,7.2384,7.2682,7.1789,7.2682,438051,0
2013-05-16,7.2682,7.283,7.2012,7.2311,280627,0
2013-05-17,7.2739,7.2739,7.1757,7.2287,362819,0
2013-05-20,7.1937,7.2311,7.1491,7.1789,384901,0
2013-05-21,7.1568,7.1789,7.1416,7.1568,363306,0
2013-05-22,7.1568,7.2161,7.0078,7.0674,590370,0
2013-05-23,7.0302,7.0674,7.0004,7.0377,795234,0
2013-05-24,7.0095,7.0626,6.9947,7.0397,290181,0
2013-05-28,7.1305,7.2136,6.9795,7.0324,432905,0
2013-05-29,7.0248,7.0248,6.8058,6.8887,597451,0
2013-05-30,6.8887,6.9482,6.8294,6.8294,413884,0
2013-05-31,6.8143,6.8985,6.6838,6.6992,1101932,0
2013-06-03,6.6954,6.8294,6.6878,6.7995,918489,0
2013-06-04,6.8284,6.8584,6.6396,6.6471,924072,0
2013-06-05,6.6471,6.6772,6.5415,6.5488,763112,0
2013-06-06,6.5565,6.6245,6.4506,6.6245,805397,0
2013-06-07,6.6619,6.6619,6.4658,6.5415,878863,0
2013-06-10,6.579,6.579,6.4733,6.5262,457563,0
2013-06-11,6.5188,6.579,6.3977,6.3977,749774,0
2013-06-12,6.4581,6.4961,6.2922,6.2922,832145,0
2013-06-13,6.307,6.3752,6.2694,6.3601,926226,0
2013-06-14,6.3601,6.4203,6.3148,6.3601,674614,0
2013-06-17,6.4053,6.4506,6.3524,6.4053,609311,0
2013-06-18,6.4356,6.5262,6.3448,6.4883,563209,0
2013-06-19,6.5035,6.5035,6.2772,6.2996,649288,0
2013-06-20,6.239,6.2543,6.0957,6.1107,764269,0
2013-06-21,6.1334,6.2164,6.0807,6.1939,1130721,0
2013-06-24,6.1637,6.2845,6.0807,6.1334,854550,0
2013-06-25,6.1939,6.2543,6.1259,6.239,590158,0
2013-06-26,6.2845,6.3448,6.262,6.3148,585094,0
2013-06-27,6.3524,6.4883,6.2922,6.4883,602979,0
2013-06-28,6.481,6.5565,6.4432,6.4961,1263938,0
2013-07-01,6.5188,6.5942,6.3752,6.3977,953968,0
2013-07-02,6.4203,6.5716,6.3524,6.5415,745076,0
2013-07-03,6.5611,6.6071,6.4919,6.5533,393201,0
2013-07-05,6.6396,6.6396,6.3903,6.5262,1051926,0
2013-07-08,6.5262,6.5942,6.4961,6.5638,789581,0
2013-07-09,6.5716,6.632,6.5262,6.6017,739376,0
2013-07-10,6.6093,6.7831,6.579,6.7831,951312,0
2013-07-11,6.8209,6.9264,6.7983,6.8284,979154,0
2013-07-12,6.8661,6.8661,6.7603,6.7906,562173,0
2013-07-15,6.7906,6.8435,6.7451,6.8284,528350,0
2013-07-16,6.8132,6.8584,6.7677,6.836,587258,0
2013-07-17,7.0214,7.0751,6.9215,7.029,1131160,0
2013-07-18,7.0397,7.0549,6.9795,6.9947,540041,0
2013-07-19,6.9566,6.9947,6.9416,6.9716,326603,0
2013-07-22,6.9716,7.0095,6.9191,6.9795,526088,0
2013-07-23,6.9795,7.0022,6.9264,6.9643,474899,0
2013-07-24,6.9795,6.9869,6.7983,6.8058,478163,0
2013-07-25,6.7831,6.8812,6.7528,6.8738,482814,0
2013-07-26,6.8209,6.8661,6.7831,6.8509,419326,0
2013-07-29,6.8209,6.8509,6.7151,6.7151,671216,0
2013-07-30,6.7677,6.7677,6.6169,6.6546,758829,0
2013-07-31,6.6471,6.6699,6.481,6.5262,815153,0
2013-08-01,6.5565,6.5716,6.511,6.5415,767525,0
2013-08-02,6.5337,6.6017,6.5035,6.5337,549337,0
2013-08-05,6.5415,6.5565,6.4961,6.5262,508305,0
2013-08-06,6.5337,6.5488,6.4961,6.5188,408286,0
2013-08-07,6.5262,6.5415,6.4961,6.5188,287067,0
2013-08-08,6.579,6.5866,6.4961,6.4961,274486,0
2013-08-09,6.5035,6.579,6.5035,6.5415,302042,0
2013-08-12,6.5188,6.5565,6.4961,6.511,327132,0
2013-08-13,6.5337,6.5488,6.4053,6.413,516786,0
2013-08-14,6.4203,6.4506,6.3524,6.4281,702717,0
2013-08-15,6.3752,6.3828,6.2922,6.2922,543168,0
2013-08-16,6.2845,6.307,6.1939,6.1939,703535,0
2013-08-19,6.209,6.209,6.0807,6.0807,603928,0
2013-08-20,6.0852,6.2158,6.0775,6.2158,581255,0
2013-08-21,6.1864,6.262,6.1484,6.239,499197,0
2013-08-22,6.239,6.239,6.1259,6.1408,482148,0
2013-08-23,6.1408,6.2543,6.1107,6.2543,310665,0
2013-08-26,6.239,6.2694,6.1787,6.209,345649,0
2013-08-27,6.1637,6.262,6.1637,6.2164,527569,0
2013-08-28,6.2314,6.262,6.1484,6.1712,358653,0
2013-08-29,6.1864,6.2241,6.1408,6.2241,371166,0
2013-08-30,6.209,6.2694,6.1334,6.1561,487095,0
2013-09-03,6.2158,6.2158,6.0469,6.1158,521471,0
2013-09-04,6.1082,6.1312,6.0929,6.1158,455848,0
2013-09-05,6.1236,6.1466,6.0546,6.1236,633365,0
2013-09-06,6.1619,6.2078,6.1236,6.1466,439151,0
2013-09-09,6.1712,6.307,6.1484,6.307,613799,0
2013-09-10,6.3077,6.4229,6.1006,6.1774,993720,0
2013-09-11,6.1561,6.2694,6.1561,6.2694,544293,0
2013-09-12,6.2542,6.3077,6.1849,6.1927,450083,0
2013-09-13,6.1696,6.2694,6.1696,6.2233,430650,0
2013-09-16,6.3077,6.3461,6.2309,6.2618,551083,0
2013-09-17,6.2385,6.3231,6.2158,6.2464,378452,0
2013-09-18,6.2542,6.4612,6.1927,6.4458,770875,0
2013-09-19,6.4767,6.4842,6.3845,6.4076,460907,0
2013-09-20,6.4382,6.4535,6.3537,6.3845,843539,0
2013-09-23,6.3693,6.4612,6.3382,6.3923,522715,0
2013-09-24,6.3693,6.4076,6.3382,6.3461,469787,0
2013-09-25,6.3307,6.4076,6.2924,6.3307,270015,0
2013-09-26,6.3615,6.4152,6.3307,6.3693,561835,0
2013-09-27,6.3307,6.4,6.2924,6.3537,399443,0
2013-09-30,6.2924,6.3693,6.2924,6.3307,468512,0
2013-10-01,6.3461,6.4076,6.2847,6.3231,819146,0
2013-10-02,6.3001,6.3307,6.2385,6.2924,316100,0
2013-10-03,6.2618,6.2618,6.1466,6.1849,487126,0
2013-10-04,6.2078,6.2773,6.1774,6.2694,463584,0
2013-10-07,6.2385,6.2924,6.2158,6.2385,488884,0
2013-10-08,6.2542,6.2694,6.2233,6.2385,501167,0
2013-10-09,6.2385,6.2924,6.1158,6.2158,732975,0
2013-10-10,6.2773,6.4152,6.2385,6.4076,431899,0
2013-10-11,6.3769,6.5459,6.3537,6.5459,474221,0
2013-10-14,6.5226,6.5303,6.4152,6.5226,371143,0
2013-10-15,6.4919,6.5303,6.4229,6.4612,418785,0
2013-10-16,6.4767,6.5303,6.4535,6.5226,239811,0
2013-10-17,6.4842,6.8601,6.4842,6.8601,855171,0
2013-10-18,6.9063,6.9215,6.8143,6.914,1029109,0
2013-10-21,6.8985,6.8985,6.7988,6.8218,360475,0
2013-10-22,6.845,6.9063,6.7988,6.8755,463304,0
2013-10-23,6.8601,6.9448,6.8526,6.8833,547136,0
2013-10-24,6.9063,6.914,6.845,6.8755,300577,0
2013-10-25,6.9063,6.9448,6.8298,6.9295,350453,0
2013-10-28,6.8833,6.914,6.8218,6.8678,359626,0
2013-10-29,6.8678,6.8678,6.7222,6.7605,419043,0
2013-10-30,6.7528,6.7605,6.6608,6.6685,431334,0
2013-10-31,6.6685,6.6761,6.5764,6.6147,437469,0
2013-11-01,6.5993,6.6453,6.4996,6.5917,678922,0
2013-11-04,6.5917,6.63,6.5226,6.63,463023,0
2013-11-05,6.6147,6.6147,6.4689,6.4919,451704,0
2013-11-06,6.5071,6.5378,6.4612,6.4842,270227,0
2013-11-07,6.4919,6.5071,6.4305,6.4535,396274,0
2013-11-08,6.4305,6.4458,6.2924,6.4076,397223,0
2013-11-11,6.4382,6.4535,6.3307,6.3461,247425,0
2013-11-12,6.3307,6.3461,6.2924,6.3231,304894,0
2013-11-13,6.2847,6.3923,6.2618,6.3845,360693,0
2013-11-14,6.4,6.4612,6.3923,6.4305,212873,0
2013-11-15,6.4152,6.4458,6.3693,6.4382,308757,0
2013-11-18,6.4305,6.5071,6.4076,6.4458,279293,0
2013-11-19,6.4305,6.4919,6.4,6.4229,290538,0
2013-11-20,6.4535,6.4919,6.3615,6.4,338543,0
2013-11-21,6.4305,6.515,6.3845,6.5071,373787,0
2013-11-22,6.5226,6.5533,6.4612,6.4919,380490,0
2013-11-25,6.515,6.5533,6.4842,6.4996,284535,0
2013-11-26,6.5226,6.6453,6.4919,6.6453,805235,0
2013-11-27,6.6529,6.7528,6.5993,6.745,451707,0
2013-11-29,6.7605,6.7913,6.7222,6.7605,287244,0
2013-12-02,6.745,6.7605,6.5841,6.6376,616878,0
2013-12-03,6.5917,6.6608,6.5686,6.63,501796,0
2013-12-04,6.5993,6.6915,6.5378,6.6529,396501,0
2013-12-05,6.6453,6.7069,6.6147,6.6915,514536,0
2013-12-06,6.7299,6.7681,6.6838,6.7528,286385,0
2013-12-09,6.745,6.845,6.7069,6.8298,363354,0
2013-12-10,6.845,6.8526,6.7913,6.8298,463316,0
2013-12-11,6.8526,6.8526,6.5993,6.63,578841,0
2013-12-12,6.6376,6.6992,6.5917,6.6224,471790,0
2013-12-13,6.63,6.7222,6.6071,6.6685,380866,0
2013-12-16,6.6761,6.7681,6.6529,6.7069,350953,0
2013-12-17,6.6992,6.7758,6.6529,6.7528,375313,0
2013-12-18,6.745,6.8601,6.6529,6.8371,330779,0
2013-12-19,6.8066,6.8143,6.6838,6.7069,226453,0
2013-12-20,6.7144,6.8678,6.6761,6.8601,1001181,0
2013-12-23,6.8601,6.8601,6.7299,6.7299,574793,0
2013-12-24,6.7069,6.8066,6.6838,6.7836,220520,0
2013-12-26,6.7605,6.7836,6.7299,6.7376,445246,0
2013-12-27,6.7681,6.7913,6.7069,6.7376,397552,0
2013-12-30,6.6986,6.8543,6.6986,6.7376,346680,0
2013-12-31,6.7607,6.7685,6.6674,6.6829,379374,0
2014-01-02,6.6362,6.6674,6.5428,6.6129,383080,0
2014-01-03,6.6129,6.6909,6.5817,6.6674,292682,0
2014-01-06,6.6753,6.6753,6.5273,6.5428,493148,0
2014-01-07,6.5428,6.5974,6.4961,6.535,352566,0
2014-01-08,6.5114,6.5273,6.426,6.4572,356108,0
2014-01-09,6.4882,6.4882,6.379,6.4805,415413,0
2014-01-10,6.5114,6.6129,6.4805,6.6049,487885,0
2014-01-13,6.6049,6.6049,6.5506,6.6049,379681,0
2014-01-14,6.5974,6.6206,6.5506,6.6049,350960,0
2014-01-15,6.6362,6.644,6.5817,6.6206,557473,0
2014-01-16,6.6206,6.6284,6.5738,6.6206,286636,0
2014-01-17,6.6129,6.644,6.5428,6.5817,363981,0
2014-01-21,6.6284,6.6597,6.5738,6.6597,326920,0
2014-01-22,6.6597,6.7064,6.644,6.7064,345608,0
2014-01-23,6.6909,6.7451,6.644,6.6829,388324,0
2014-01-24,6.6674,6.7141,6.6129,6.6674,446048,0
2014-01-27,6.6909,6.6909,6.6129,6.6284,290599,0
2014-01-28,6.6518,6.7376,6.6284,6.6909,548459,0
2014-01-29,6.6518,6.7297,6.6362,6.6597,430110,0
2014-01-30,6.722,6.7686,6.6753,6.7451,430458,0
2014-01-31,6.6596,6.7763,6.6518,6.7685,544219,0
2014-02-03,6.7686,6.7686,6.5506,6.5506,775915,0
2014-02-04,6.5974,6.6129,6.5273,6.5738,626208,0
2014-02-05,6.5583,6.5583,6.4649,6.4961,577657,0
2014-02-06,6.5195,6.5662,6.4961,6.5428,505170,0
2014-02-07,6.5428,6.5738,6.4961,6.535,361845,0
2014-02-10,6.5114,6.5662,6.4337,6.5583,321703,0
2014-02-11,6.5817,6.6362,6.535,6.6049,240574,0
2014-02-12,6.5974,6.6362,6.5738,6.6362,322900,0
2014-02-13,6.5974,6.7376,6.5817,6.7297,286155,0
2014-02-14,6.7451,6.7451,6.644,6.6986,280856,0
2014-02-18,6.6909,6.7844,6.6518,6.7844,342616,0
2014-02-19,6.7451,6.8232,6.7297,6.753,356904,0
2014-02-20,6.7763,6.8311,6.7297,6.8156,296381,0
2014-02-21,6.8466,6.8466,6.7607,6.8156,382444,0
2014-02-24,6.8156,6.8699,6.7686,6.7763,338328,0
2014-02-25,6.7998,6.8156,6.6674,6.6829,350671,0
2014-02-26,6.7064,6.7763,6.6674,6.7297,348872,0
2014-02-27,6.6909,6.7686,6.6829,6.722,374054,0
2014-02-28,6.7451,6.8543,6.6986,6.8388,608190,0
2014-03-03,6.7686,6.8543,6.7376,6.8466,287391,0
2014-03-04,6.9166,7.0101,6.9011,6.9634,744151,0
2014-03-05,6.932,6.932,6.8076,6.8388,456894,0
2014-03-06,6.8311,6.8699,6.7844,6.8623,287681,0
2014-03-07,6.8699,6.8699,6.7297,6.7844,325802,0
2014-03-10,6.792,6.7998,6.6753,6.7297,283460,0
2014-03-11,6.7141,6.7763,6.7064,6.7376,265408,0
2014-03-12,6.7064,6.8156,6.7064,6.7451,381445,0
2014-03-13,6.7849,6.8482,6.7216,6.7375,392390,0
2014-03-14,6.7451,6.8878,6.7451,6.8797,413221,0
2014-03-17,6.927,6.927,6.7531,6.7767,338366,0
2014-03-18,6.7849,6.8402,6.7451,6.832,353164,0
2014-03-19,6.8084,6.8402,6.603,6.6267,338281,0
2014-03-20,6.6426,6.8084,6.5872,6.8084,477835,0
2014-03-21,6.7928,6.9508,6.7928,6.9194,1145164,0
2014-03-24,6.9351,6.9903,6.864,6.9588,470913,0
2014-03-25,7.0063,7.0694,6.9588,6.9823,458559,0
2014-03-26,7.03,7.03,6.8718,6.8797,501915,0
2014-03-27,6.9113,7.0458,6.864,7.0063,564115,0
2014-03-28,6.9823,7.038,6.9666,6.9823,341168,0
2014-03-31,6.9982,7.1168,6.9429,7.1011,1084601,0
2014-04-01,7.1168,7.1168,6.9508,7.038,795195,0
2014-04-02,7.03,7.0694,6.9745,7.0538,357269,0
2014-04-03,7.0774,7.0774,6.9745,7.0141,352280,0
2014-04-04,7.0694,7.0694,6.927,6.9588,457472,0
2014-04-07,6.9194,6.9903,6.864,6.9429,587778,0
2014-04-08,6.9429,7.0221,6.9113,6.9982,361673,0
2014-04-09,7.038,7.1802,6.9823,7.1643,626965,0
2014-04-10,7.1487,7.2357,7.1011,7.1011,606050,0
2014-04-11,7.03,7.0853,6.832,6.832,661548,0
2014-04-14,6.9194,6.9429,6.8482,6.8797,439651,0
2014-04-15,6.8955,6.9113,6.8084,6.8955,256602,0
2014-04-16,6.927,6.9508,6.8878,6.9429,200895,0
2014-04-17,6.9194,6.9588,6.8955,6.9351,191378,0
2014-04-21,6.9508,6.9745,6.927,6.9666,208086,0
2014-04-22,6.9666,7.0141,6.8955,6.9982,316565,0
2014-04-23,6.9982,6.9982,6.9351,6.9666,343083,0
2014-04-24,7.0141,7.0458,6.9666,7.038,446363,0
2014-04-25,7.0063,7.0538,6.9666,6.9745,392150,0
2014-04-28,7.0141,7.03,6.9351,6.9982,283348,0
2014-04-29,7.0221,7.0458,6.9034,6.9194,241186,0
2014-04-30,6.8878,6.927,6.8402,6.8955,337357,0
2014-05-01,6.8718,6.9034,6.7294,6.8955,655648,0
2014-05-02,6.8955,6.9588,6.8402,6.8797,294821,0
2014-05-05,6.8163,6.864,6.769,6.8482,551808,0
2014-05-06,6.8402,6.8561,6.8084,6.832,338953,0
2014-05-07,6.8006,6.9745,6.7849,6.9351,481700,0
2014-05-08,6.9429,6.9745,6.8402,6.864,450346,0
2014-05-09,6.8163,6.9903,6.8163,6.9903,327521,0
2014-05-12,7.0141,7.0774,6.9666,7.038,396222,0
2014-05-13,7.03,7.0694,6.9351,6.9508,462734,0
2014-05-14,6.9588,6.9588,6.864,6.8718,400194,0
2014-05-15,6.8402,6.8955,6.8006,6.8878,442213,0
2014-05-16,6.8718,6.9429,6.8718,6.9429,268070,0
2014-05-19,6.9194,6.9745,6.8561,6.9351,331974,0
2014-05-20,6.9429,6.9429,6.8244,6.8482,685509,0
2014-05-21,6.8878,6.8878,6.7928,6.864,331659,0
2014-05-22,6.8797,6.927,6.8482,6.8797,407190,0
2014-05-23,6.9034,6.9745,6.8797,6.9745,341578,0
2014-05-27,7.0063,7.1487,6.9982,7.125,657399,0
2014-05-28,7.0853,7.1091,6.9982,7.0141,290867,0
2014-05-29,7.0458,7.0774,7.0063,7.0615,272411,0
2014-05-30,7.0694,7.0853,7.0063,7.0221,343295,0
2014-06-02,7.0221,7.0615,6.9666,7.0615,317532,0
2014-06-03,7.03,7.0694,7.0063,7.038,274448,0
2014-06-04,7.03,7.0694,6.9982,7.0458,205444,0
2014-06-05,7.038,7.1961,6.9903,7.188,757872,0
2014-06-06,7.2357,7.2672,7.1724,7.2592,629942,0
2014-06-09,7.2436,7.2752,7.1961,7.2436,565885,0
2014-06-10,7.2119,7.2357,7.1643,7.204,513931,0
2014-06-11,7.1961,7.2198,7.1566,7.2119,419141,0
2014-06-12,7.1718,7.236,7.0996,7.1718,349311,0
2014-06-13,7.2039,7.2039,7.1075,7.1879,4045353,0
2014-06-16,7.1636,7.1879,7.0273,7.0352,371578,0
2014-06-17,7.0273,7.1236,7.0192,7.1075,454908,0
2014-06-18,7.0915,7.1398,7.0595,7.1075,216553,0
2014-06-19,7.1315,7.2119,7.0834,7.2039,392894,0
2014-06-20,7.2119,7.2601,7.1718,7.2601,754408,0
2014-06-23,7.252,7.2761,7.2119,7.2198,309145,0
2014-06-24,7.2198,7.2761,7.1796,7.1879,358616,0
2014-06-25,7.1557,7.1958,7.1236,7.1557,361347,0
2014-06-26,7.1718,7.236,7.1636,7.2198,300490,0
2014-06-27,7.1718,7.3482,7.1718,7.3482,923862,0
2014-06-30,7.3401,7.3883,7.2841,7.3883,555364,0
2014-07-01,7.3641,7.3721,7.1315,7.1477,1084613,0
2014-07-02,7.1157,7.1557,7.0834,7.1477,349785,0
2014-07-03,7.1477,7.1958,7.0514,7.1958,436992,0
2014-07-07,7.1636,7.1636,7.0595,7.0755,1004252,0
2014-07-08,7.0915,7.0996,7.0192,7.0192,1063257,0
2014-07-09,7.0514,7.0996,6.9871,7.0755,865987,0
2014-07-10,7.0114,7.0915,6.9952,7.0675,673514,0
2014-07-11,7.0755,7.0755,6.9792,7.0114,1094609,0
2014-07-14,7.0273,7.0514,6.9871,7.0192,622916,0
2014-07-15,7.0273,7.0273,6.9471,6.9713,727511,0
2014-07-16,6.9792,6.9792,6.9311,6.9391,725734,0
2014-07-17,6.923,6.9391,6.8668,6.8748,744017,0
2014-07-18,6.8668,6.9792,6.8668,6.9391,547462,0
2014-07-21,6.9311,6.9552,6.883,6.9311,553646,0
2014-07-22,6.9552,6.9713,6.907,6.9151,290128,0
2014-07-23,6.9471,6.9631,6.9151,6.9471,478412,0
2014-07-24,6.9631,6.9631,6.8988,6.9151,704674,0
2014-07-25,6.8587,6.8988,6.8267,6.8348,511991,0
2014-07-28,6.8587,6.8909,6.8188,6.8748,475009,0
2014-07-29,6.8909,6.8988,6.8507,6.8668,469802,0
2014-07-30,6.9151,6.9151,6.7945,6.8348,575490,0
2014-07-31,6.7706,6.8587,6.7706,6.8348,675796,0
2014-08-01,6.8587,6.883,6.8027,6.8188,531835,0
2014-08-04,6.8668,6.8748,6.7625,6.8507,399908,0
2014-08-05,6.8188,6.8427,6.7305,6.7625,469895,0
2014-08-06,6.7625,6.8109,6.7545,6.7706,543850,0
2014-08-07,6.7706,6.8109,6.7386,6.7706,368991,0
2014-08-08,6.7545,6.8109,6.7466,6.8027,407390,0
2014-08-11,6.8027,6.8427,6.7945,6.8427,210838,0
2014-08-12,6.8109,6.8587,6.8109,6.8188,339205,0
2014-08-13,6.8507,6.8668,6.8267,6.8587,250598,0
2014-08-14,6.8348,6.8507,6.8267,6.8507,253540,0
2014-08-15,6.8587,6.8748,6.7787,6.8507,409362,0
2014-08-18,6.8507,6.907,6.8507,6.883,447056,0
2014-08-19,6.883,6.907,6.8748,6.8909,363523,0
2014-08-20,6.883,6.8988,6.8427,6.8587,652889,0
2014-08-21,6.8427,6.9151,6.8427,6.8909,598854,0
2014-08-22,6.8988,6.8988,6.8109,6.8109,650837,0
2014-08-25,6.8267,6.8587,6.7866,6.7945,315550,0
2014-08-26,6.8188,6.8668,6.7866,6.8507,447669,0
2014-08-27,6.8587,6.8909,6.8587,6.8748,454659,0
2014-08-28,6.8668,6.8988,6.8507,6.8668,425764,0
2014-08-29,6.8748,6.8909,6.8348,6.8427,899406,0
2014-09-02,6.8587,6.883,6.8507,6.8748,458051,0
2014-09-03,6.883,6.9151,6.8348,6.8427,664832,0
2014-09-04,6.8507,6.8668,6.8027,6.8109,381549,0
2014-09-05,6.7945,6.8427,6.7625,6.7866,814725,0
2014-09-08,6.8027,6.8188,6.7945,6.8109,569085,0
2014-09-09,6.8188,6.8188,6.7545,6.7787,591419,0
2014-09-10,6.7787,6.7945,6.6904,6.7305,574369,0
2014-09-11,6.7224,6.8037,6.7224,6.7712,484845,0
2014-09-12,6.7305,6.7387,6.4372,6.4452,1765530,0
2014-09-15,6.486,6.486,6.3231,6.3231,1156282,0
2014-09-16,6.3151,6.3801,6.258,6.2659,1177773,0
2014-09-17,6.258,6.3066,6.2417,6.2741,1256815,0
2014-09-18,6.2741,6.2904,6.2253,6.2498,1025430,0
2014-09-19,6.2417,6.2741,6.209,6.258,1252400,0
2014-09-22,6.2741,6.2741,6.1927,6.209,872213,0
2014-09-23,6.2171,6.2417,6.1438,6.1601,832643,0
2014-09-24,6.1601,6.1764,6.1195,6.1438,1197179,0
2014-09-25,6.1438,6.152,6.0786,6.103,1241692,0
2014-09-26,6.103,6.1601,6.0706,6.152,2082187,0
2014-09-29,6.152,6.2498,6.1195,6.2498,1178086,0
2014-09-30,6.258,6.2985,6.1601,6.2741,1403652,0
2014-10-01,6.2985,6.3151,6.209,6.209,1056129,0
2014-10-02,6.1927,6.258,6.1438,6.2417,714489,0
2014-10-03,6.2904,6.2985,6.2009,6.2824,588488,0
2014-10-06,6.2741,6.2741,6.1846,6.2009,769101,0
2014-10-07,6.1601,6.209,6.152,6.152,523800,0
2014-10-08,6.152,6.2824,6.1112,6.2824,869240,0
2014-10-09,6.2904,6.3475,6.2009,6.209,1102717,0
2014-10-10,6.1764,6.2741,6.1764,6.1927,839459,0
2014-10-13,6.1927,6.2498,6.1764,6.2009,1006582,0
2014-10-14,6.2253,6.2985,6.1764,6.2417,1211657,0
2014-10-15,6.2171,6.3151,6.1927,6.258,2195730,0
2014-10-16,6.209,6.4372,6.2009,6.388,1066353,0
2014-10-17,6.4291,6.4534,6.3312,6.4208,1168096,0
2014-10-20,6.4129,6.486,6.388,6.486,727707,0
2014-10-21,6.4942,6.5107,6.4291,6.486,472411,0
2014-10-22,6.5107,6.5269,6.4615,6.4615,432431,0
2014-10-23,6.5107,6.6,6.4942,6.5676,473219,0
2014-10-24,6.592,6.6083,6.5594,6.592,342424,0
2014-10-27,6.5758,6.6327,6.5758,6.6247,438856,0
2014-10-28,6.6327,6.7224,6.592,6.7224,612218,0
2014-10-29,6.7387,6.7795,6.649,6.6979,462646,0
2014-10-30,6.6979,6.7957,6.6736,6.7712,549277,0
2014-10-31,6.8283,6.8609,6.755,6.8447,668757,0
2014-11-03,6.8609,6.9179,6.8119,6.8934,559652,0
2014-11-04,6.8772,6.9261,6.8527,6.8851,575663,0
2014-11-05,6.9261,6.9261,6.7469,6.7875,694989,0
2014-11-06,6.7875,6.8119,6.7387,6.8119,617344,0
2014-11-07,6.8283,6.8283,6.755,6.755,455377,0
2014-11-10,6.7387,6.8202,6.7387,6.7795,341266,0
2014-11-11,6.763,6.7957,6.7469,6.7795,378385,0
2014-11-12,6.7712,6.7957,6.7224,6.7875,313577,0
2014-11-13,6.8037,6.8851,6.7875,6.7957,299669,0
2014-11-14,6.8037,6.8202,6.7224,6.7224,434207,0
2014-11-17,6.6979,6.763,6.6979,6.706,211431,0
2014-11-18,6.7387,6.7712,6.7142,6.7224,329303,0
2014-11-19,6.6979,6.7387,6.5594,6.5594,317225,0
2014-11-20,6.5594,6.6,6.5513,6.6,267671,0
2014-11-21,6.6816,6.6898,6.584,6.6165,269017,0
2014-11-24,6.649,6.6654,6.6,6.6571,232139,0
2014-11-25,6.649,6.7142,6.6165,6.6979,981039,0
2014-11-26,6.6816,6.8202,6.6654,6.7957,345457,0
2014-11-28,6.8119,6.8202,6.6409,6.649,463429,0
2014-12-01,6.649,6.6736,6.5758,6.584,410708,0
2014-12-02,6.6083,6.7795,6.584,6.755,712750,0
2014-12-03,6.7795,6.8037,6.6898,6.7875,469680,0
2014-12-04,6.7712,6.8119,6.7305,6.763,337762,0
2014-12-05,6.7469,6.755,6.6,6.6571,826529,0
2014-12-08,6.6247,6.7224,6.6247,6.6816,499053,0
2014-12-09,6.6571,6.7712,6.6327,6.763,491788,0
2014-12-10,6.7305,6.8037,6.7142,6.755,492302,0
2014-12-11,6.7469,6.7875,6.6247,6.7224,538041,0
2014-12-12,6.6654,6.763,6.6654,6.7224,796862,0
2014-12-15,6.7712,6.7712,6.6409,6.6736,654998,0
2014-12-16,6.6654,6.7957,6.649,6.7387,891645,0
2014-12-17,6.763,6.8283,6.7142,6.8202,1036096,0
2014-12-18,6.8527,6.8851,6.8037,6.869,674806,0
2014-12-19,6.8609,6.9097,6.8447,6.8527,1069954,0
2014-12-22,6.8527,6.983,6.8527,6.983,517931,0
2014-12-23,7.0075,7.0158,6.9506,6.983,470461,0
2014-12-24,6.9424,6.983,6.8851,6.8934,474626,0
2014-12-26,6.8772,6.9097,6.8447,6.8934,304879,0
2014-12-29,6.869,6.9667,6.8609,6.9506,539047,0
2014-12-30,6.8926,6.9092,6.8015,6.8677,650023,0
2014-12-31,6.8511,6.9506,6.7435,6.7601,584093,0
2015-01-02,6.7601,6.8677,6.7435,6.818,627119,0
2015-01-05,6.8015,6.8926,6.7684,6.818,1075852,0
2015-01-06,6.8346,6.8346,6.7435,6.7601,831087,0
2015-01-07,6.8015,6.8841,6.7601,6.8759,815934,0
2015-01-08,6.9257,7.0083,6.8841,6.9669,1163872,0
2015-01-09,6.9669,7.0167,6.9257,7,481811,0
2015-01-12,6.9506,7.1077,6.9506,7.1077,738985,0
2015-01-13,7.1576,7.2317,7.0167,7.1077,967989,0
2015-01-14,7.0498,7.0745,6.9835,7.0498,680184,0
2015-01-15,7.0333,7.1243,6.9835,7.025,792908,0
2015-01-16,7,7.0913,6.9669,7.0913,1040248,0
2015-01-20,7.0745,7.1158,6.9669,6.9919,614632,0
2015-01-21,6.9919,7.0333,6.9422,6.9669,649137,0
2015-01-22,7.0083,7.0664,6.9506,7.0664,1038096,0
2015-01-23,7.0745,7.0745,6.9588,7.025,713447,0
2015-01-26,7,7.1158,6.9506,7.1158,743779,0
2015-01-27,7.0581,7.1821,7.0498,7.0913,618534,0
2015-01-28,7.1077,7.1576,6.9669,6.9669,659449,0
2015-01-29,6.9669,7,6.9009,6.9754,614280,0
2015-01-30,6.934,6.9835,6.8015,6.8264,652163,0
2015-02-02,6.8594,6.8594,6.7105,6.7601,432011,0
2015-02-03,6.7601,6.9092,6.7601,6.8759,638443,0
2015-02-04,6.8511,6.8594,6.7684,6.7766,358170,0
2015-02-05,6.7766,6.8099,6.7519,6.7766,543935,0
2015-02-06,6.785,6.785,6.6774,6.7187,588445,0
2015-02-09,6.7023,6.7684,6.5946,6.603,350222,0
2015-02-10,6.6113,6.636,6.4624,6.5946,511997,0
2015-02-11,6.5286,6.6113,6.3216,6.3381,999505,0
2015-02-12,6.3466,6.3961,6.3133,6.3381,953264,0
2015-02-13,6.3547,6.4209,6.3216,6.4128,751763,0
2015-02-17,6.4375,6.5036,6.4209,6.4457,523026,0
2015-02-18,6.4292,6.4457,6.3547,6.4044,397554,0
2015-02-19,6.3711,6.3961,6.2637,6.2719,511200,0
2015-02-20,6.2637,6.3381,6.247,6.3133,509934,0
2015-02-23,6.3133,6.4128,6.2802,6.4044,510736,0
2015-02-24,6.3878,6.4044,6.247,6.3133,721946,0
2015-02-25,6.2968,6.4128,6.2968,6.3466,388338,0
2015-02-26,6.3216,6.3547,6.2719,6.3052,327954,0
2015-02-27,6.3299,6.3961,6.2719,6.3381,504337,0
2015-03-02,6.3052,6.4624,6.3052,6.4044,552427,0
2015-03-03,6.3711,6.4128,6.3052,6.3381,529343,0
2015-03-04,6.3216,6.3547,6.1974,6.2222,512304,0
2015-03-05,6.2222,6.2553,6.1231,6.1231,869548,0
2015-03-06,6.1147,6.1147,5.908,5.941,891544,0
2015-03-09,5.9493,6.0236,5.8829,5.9163,599318,0
2015-03-10,5.8748,5.9823,5.8501,5.9328,701923,0
2015-03-11,5.9575,5.9906,5.8501,5.8666,583849,0
2015-03-12,5.9171,6.0352,5.9171,5.9931,566855,0
2015-03-13,6.0098,6.17,6.0014,6.0941,759404,0
2015-03-16,6.0941,6.1784,6.0688,6.1615,523551,0
2015-03-17,6.17,6.2543,6.17,6.2459,672088,0
2015-03-18,6.2628,6.3469,6.1784,6.3301,1035715,0
2015-03-19,6.3217,6.4144,6.2964,6.3385,503858,0
2015-03-20,6.3723,6.4566,6.3555,6.4229,1126472,0
2015-03-23,6.4229,6.5156,6.4144,6.4819,767117,0
2015-03-24,6.4903,6.5156,6.3975,6.4144,645040,0
2015-03-25,6.4229,6.4483,6.2796,6.2879,409777,0
2015-03-26,6.2879,6.4059,6.2459,6.2459,361848,0
2015-03-27,6.2796,6.3638,6.2543,6.2964,592126,0
2015-03-30,6.3049,6.3555,6.2712,6.3385,241192,0
2015-03-31,6.3301,6.3975,6.2796,6.3217,484532,0
2015-04-01,6.3555,6.3555,6.0856,6.1532,955753,0
2015-04-02,6.128,6.2879,6.128,6.2376,621309,0
2015-04-06,6.2291,6.3132,6.2291,6.2796,499469,0
2015-04-07,6.2879,6.2964,6.17,6.2036,329488,0
2015-04-08,6.2207,6.2459,6.1784,6.2459,350696,0
2015-04-09,6.2207,6.2207,6.128,6.1448,579922,0
2015-04-10,6.1953,6.2376,6.1615,6.1784,419270,0
2015-04-13,6.1532,6.2122,6.0519,6.0603,451300,0
2015-04-14,6.0941,6.1448,6.0688,6.1109,291732,0
2015-04-15,6.1615,6.1615,6.0603,6.1109,472725,0
2015-04-16,6.0773,6.1615,6.0773,6.1448,421178,0
2015-04-17,6.1109,6.1784,6.0519,6.0603,440030,0
2015-04-20,6.1109,6.1448,6.0773,6.1195,398130,0
2015-04-21,6.1195,6.1869,6.1109,6.1615,732911,0
2015-04-22,6.1869,6.2712,6.1532,6.1953,1074552,0
2015-04-23,6.1953,6.2122,6.17,6.1953,318784,0
2015-04-24,6.1869,6.2291,6.1784,6.2291,339411,0
2015-04-27,6.2291,6.2796,6.2207,6.2459,554043,0
2015-04-28,6.2628,6.2796,6.2376,6.2543,370228,0
2015-04-29,6.2291,6.2628,6.1615,6.1784,627362,0
2015-04-30,6.17,6.2207,6.0182,6.0435,707678,0
2015-05-01,6.0435,6.128,6.0435,6.0941,525451,0
2015-05-04,6.1109,6.1615,6.0435,6.0519,418793,0
2015-05-05,6.0267,6.0941,5.9595,6.0014,578362,0
2015-05-06,5.9931,6.0856,5.9425,6.0098,877471,0
2015-05-07,6.0098,6.1448,5.9931,6.1195,478665,0
2015-05-08,6.1784,6.2291,6.1448,6.2207,618580,0
2015-05-11,6.1869,6.2291,6.0688,6.0773,313089,0
2015-05-12,6.0267,6.1195,5.9425,6.0941,349021,0
2015-05-13,6.0941,6.1615,6.0688,6.0688,462097,0
2015-05-14,6.0856,6.2543,6.0519,6.2459,465063,0
2015-05-15,6.2543,6.2712,6.1953,6.2712,298634,0
2015-05-18,6.2291,6.2628,6.1869,6.2376,347533,0
2015-05-19,6.2291,6.2291,6.1532,6.2036,328612,0
2015-05-20,6.2207,6.2964,6.1784,6.2543,485471,0
2015-05-21,6.2796,6.2796,6.1869,6.2291,293748,0
2015-05-22,6.1953,6.2796,6.17,6.2459,381541,0
2015-05-26,6.2207,6.2207,6.1195,6.1532,430747,0
2015-05-27,6.1869,6.2712,6.128,6.2543,319611,0
2015-05-28,6.2459,6.2712,6.1869,6.2543,245736,0
2015-05-29,6.2122,6.2291,6.0773,6.1026,522365,0
2015-06-01,6.128,6.1363,6.0773,6.1026,507318,0
2015-06-02,6.0688,6.128,6.0435,6.1195,544846,0
2015-06-03,6.1363,6.1532,6.0856,6.1195,541349,0
2015-06-04,6.1026,6.1448,6.0603,6.0941,276071,0
2015-06-05,6.0519,6.0856,5.9761,5.9761,572667,0
2015-06-08,5.9509,5.9931,5.9425,5.9846,278801,0
2015-06-09,5.9595,6.0267,5.9256,5.9761,598093,0
2015-06-10,5.9761,6.0603,5.9339,6.0519,545488,0
2015-06-11,6.0863,6.0863,6.0177,6.0433,338926,0
2015-06-12,6.0519,6.0605,5.9747,5.9833,258960,0
2015-06-15,5.9747,6.0006,5.9061,5.9575,559855,0
2015-06-16,5.9491,6.0863,5.9232,6.0778,456644,0
2015-06-17,6.0691,6.0949,5.9319,6.0519,585832,0
2015-06-18,6.0519,6.3869,6.0519,6.3439,788059,0
2015-06-19,6.3439,6.3524,6.2065,6.2237,1430387,0
2015-06-22,6.2151,6.2581,6.0177,6.0177,453847,0
2015-06-23,6.0177,6.0605,5.9319,5.9491,568289,0
2015-06-24,5.966,6.0691,5.9405,6.0348,651650,0
2015-06-25,6.0263,6.0691,5.9833,6.0519,585016,0
2015-06-26,6.0691,6.1637,6.0263,6.0691,1364222,0
2015-06-29,6.0605,6.1551,6.0006,6.0006,774895,0
2015-06-30,6.0091,6.1551,5.9491,6.1293,1123067,0
2015-07-01,6.1978,6.2151,5.8547,6.0006,1510882,0
2015-07-02,6.0263,6.1379,5.9919,6.1207,524791,0
2015-07-06,6.0433,6.2408,6.0433,6.2151,1052492,0
2015-07-07,6.2323,6.2923,6.1978,6.2323,646871,0
2015-07-08,6.1893,6.3869,6.1723,6.3096,603654,0
2015-07-09,6.3524,6.3524,6.2666,6.2666,368925,0
2015-07-10,6.2751,6.3611,6.2751,6.301,341084,0
2015-07-13,6.3267,6.4211,6.2666,6.2923,434859,0
2015-07-14,6.2666,6.301,6.2151,6.2838,338200,0
2015-07-15,6.2838,6.3181,6.1978,6.2323,523313,0
2015-07-16,6.2666,6.3611,6.2495,6.2666,516752,0
2015-07-17,6.2923,6.3869,6.2751,6.3869,286334,0
2015-07-20,6.3611,6.3869,6.3181,6.3353,292857,0
2015-07-21,6.3353,6.4126,6.301,6.3181,421811,0
2015-07-22,6.3096,6.3782,6.2666,6.2923,347258,0
2015-07-23,6.3096,6.3439,6.0949,6.1293,420415,0
2015-07-24,6.0778,6.1551,6.0263,6.0949,505219,0
2015-07-27,6.1121,6.2065,6.0778,6.1121,277130,0
2015-07-28,6.1293,6.1723,6.0863,6.0949,312311,0
2015-07-29,6.0691,6.1809,6.0348,6.1121,400143,0
2015-07-30,6.0863,6.1551,6.0605,6.1551,533527,0
2015-07-31,6.1379,6.301,6.1293,6.1893,514538,0
2015-08-03,6.1809,6.2408,6.1293,6.1551,500779,0
2015-08-04,6.1379,6.2151,6.1207,6.1293,323377,0
2015-08-05,6.1293,6.2323,6.0778,6.1035,564047,0
2015-08-06,6.1207,6.1551,6.0091,6.1379,418329,0
2015-08-07,6.0691,6.1893,6.0519,6.1465,422278,0
2015-08-10,6.1465,6.2151,6.0091,6.0263,536323,0
2015-08-11,6.0006,6.1293,6.0006,6.1293,374417,0
2015-08-12,6.1379,6.1723,6.1035,6.1207,487515,0
2015-08-13,6.1379,6.2323,6.0519,6.1893,462466,0
2015-08-14,6.1809,6.2323,6.1637,6.2323,252785,0
2015-08-17,6.1978,6.2666,6.1978,6.2581,285868,0
2015-08-18,6.2323,6.3096,6.1978,6.2666,387097,0
2015-08-19,6.1978,6.2751,6.1809,6.2408,210149,0
2015-08-20,6.2151,6.2581,6.1893,6.1978,303458,0
2015-08-21,6.1035,6.1465,6.0605,6.0691,589326,0
2015-08-24,5.9405,6.0348,5.8116,5.8288,1390915,0
2015-08-25,5.9919,5.9919,5.7087,5.7258,784680,0
2015-08-26,5.7944,5.8116,5.6744,5.7944,623690,0
2015-08-27,5.8718,5.8804,5.7087,5.8201,429734,0
2015-08-28,5.7944,5.8633,5.76,5.8374,495901,0
2015-08-31,5.803,5.8201,5.7172,5.7428,537256,0
2015-09-01,5.6314,5.7172,5.5883,5.64,724106,0
2015-09-02,5.6914,5.7343,5.6486,5.7172,574299,0
2015-09-03,5.7343,5.7772,5.6914,5.7172,438703,0
2015-09-04,5.6657,5.6829,5.5539,5.5883,515705,0
2015-09-08,5.6141,5.6914,5.6056,5.6572,442547,0
2015-09-09,5.7172,5.76,5.6486,5.6486,636621,0
2015-09-10,5.597,5.8374,5.597,5.7172,782571,0
2015-09-11,5.8224,5.9449,5.7172,5.9184,1250216,0
2015-09-14,5.9184,6.0674,5.8922,6.0412,578279,0
2015-09-15,6.0236,6.1639,6.0236,6.1463,783412,0
2015-09-16,6.1288,6.2513,6.0937,6.2425,737612,0
2015-09-17,6.26,6.4964,6.26,6.4438,885213,0
2015-09-18,6.3915,6.6277,6.3126,6.5401,1336794,0
2015-09-21,6.5665,6.759,6.5401,6.724,868389,0
2015-09-22,6.689,6.724,6.5401,6.5841,1102305,0
2015-09-23,6.6277,6.6539,6.5489,6.6365,646245,0
2015-09-24,6.6016,6.6714,6.5841,6.6365,800889,0
2015-09-25,6.6626,6.6802,6.5841,6.5841,967186,0
2015-09-28,6.5929,6.7503,6.5929,6.7329,1299885,0
2015-09-29,6.7417,6.9078,6.724,6.8817,1002024,0
2015-09-30,6.943,6.9867,6.724,6.7766,1580416,0
2015-10-01,6.8205,6.8205,6.4613,6.7766,1974349,0
2015-10-02,6.7329,6.7677,6.6101,6.6539,677876,0
2015-10-05,6.689,6.8028,6.6452,6.7677,627481,0
2015-10-06,6.7677,6.8379,6.7153,6.7417,855484,0
2015-10-07,6.7503,6.9167,6.7503,6.8292,1226117,0
2015-10-08,6.8028,6.8904,6.7766,6.7854,830242,0
2015-10-09,6.8292,6.899,6.7677,6.8817,650921,0
2015-10-12,6.8467,6.9954,6.8467,6.9078,708324,0
2015-10-13,6.8554,6.9867,6.8554,6.9255,673763,0
2015-10-14,6.9343,6.9781,6.873,6.8904,412551,0
2015-10-15,6.8817,6.9606,6.873,6.9606,579993,0
2015-10-16,6.9693,7.0042,6.9255,6.943,1105503,0
2015-10-19,6.943,7.0305,6.9167,7.0305,878361,0
2015-10-20,6.9954,7.0918,6.9867,7.0568,583418,0
2015-10-21,7.0743,7.1267,7.048,7.0568,468631,0
2015-10-22,7.083,7.118,7.0568,7.1006,499812,0
2015-10-23,7.1093,7.162,7.0392,7.1355,793691,0
2015-10-26,7.118,7.162,7.1093,7.1355,752231,0
2015-10-27,7.1267,7.1444,7.0305,7.0743,627278,0
2015-10-28,7.048,7.1707,7.0042,7.1444,997911,0
2015-10-29,7.118,7.1444,7.1093,7.1444,662343,0
2015-10-30,7.1444,7.1444,7.0743,7.1093,681076,0
2015-11-02,7.083,7.2405,7.0305,7.2405,976769,0
2015-11-03,7.2055,7.2845,7.1707,7.2405,683245,0
2015-11-04,7.223,7.2845,7.1968,7.2317,568524,0
2015-11-05,7.2317,7.3456,7.188,7.3456,540589,0
2015-11-06,7.2669,7.2669,7.0305,7.0655,525626,0
2015-11-09,7.048,7.0568,6.8554,6.9167,825064,0
2015-11-10,6.899,7.0568,6.899,7.0305,663030,0
2015-11-11,7.0305,7.1006,7.0042,7.0655,392335,0
2015-11-12,7.048,7.118,6.943,6.9606,354299,0
2015-11-13,6.943,7.0129,6.873,6.873,392221,0
2015-11-16,6.8467,6.9255,6.8292,6.8817,497185,0
2015-11-17,6.9255,6.9517,6.8643,6.8817,309185,0
2015-11-18,6.8643,6.9167,6.7854,6.9078,603977,0
2015-11-19,6.9078,6.9867,6.8643,6.9517,374174,0
2015-11-20,6.9954,7.1006,6.9867,7.0743,404669,0
2015-11-23,7.0655,7.1093,6.9954,7.0392,461893,0
2015-11-24,6.9954,7.0305,6.9255,6.9693,605120,0
2015-11-25,6.9606,7.0305,6.9606,7.0129,318893,0
2015-11-27,6.9693,7.1267,6.9693,7.1267,311925,0
2015-11-30,7.1444,7.2143,7.0918,7.1532,791864,0
2015-12-01,7.162,7.2143,7.0743,7.1267,426057,0
2015-12-02,7.1006,7.1006,6.9078,6.9167,729324,0
2015-12-03,6.9867,6.9954,6.8205,6.8467,846977,0
2015-12-04,6.8379,6.9781,6.8379,6.899,372690,0
2015-12-07,6.8904,6.9255,6.8205,6.8643,523912,0
2015-12-08,6.8028,6.8904,6.7153,6.7417,671085,0
2015-12-09,6.7153,6.7417,6.6365,6.6978,581706,0
2015-12-10,6.7417,6.7503,6.5841,6.5929,645552,0
2015-12-11,6.3739,6.5401,6.2864,6.3038,870217,0
2015-12-14,6.2864,6.3388,6.1813,6.3126,848320,0
2015-12-15,6.3126,6.3564,6.2425,6.3388,747548,0
2015-12-16,6.3739,6.5929,6.3388,6.5665,891120,0
2015-12-17,6.5929,6.5929,6.4176,6.514,561490,0
2015-12-18,6.3915,6.4089,6.2163,6.3038,2520304,0
2015-12-21,6.3038,6.3038,5.9887,6.0149,1425539,0
2015-12-22,6.0061,6.1639,5.9974,6.1112,1136632,0
2015-12-23,6.1463,6.1726,6.0499,6.1112,835152,0
2015-12-24,6.1288,6.1726,6.1112,6.1463,286254,0
2015-12-28,6.1463,6.225,6.0937,6.2074,597054,0
2015-12-29,6.2074,6.3038,6.1987,6.2864,614823,0
2015-12-30,6.2595,6.3042,6.2506,6.2686,580184,0
2015-12-31,6.2418,6.2775,6.1882,6.1971,729773,0
2016-01-04,6.1882,6.1882,5.9653,6.0545,1301119,0
2016-01-05,6.0545,6.2149,6.0545,6.1614,685956,0
2016-01-06,6.1079,6.1971,6.1079,6.1525,740763,0
2016-01-07,6.0724,6.099,6.0009,6.0009,555574,0
2016-01-08,6.0545,6.0545,5.9029,5.9029,581927,0
2016-01-11,5.9029,6.0545,5.9029,6.0099,614776,0
2016-01-12,6.0545,6.0724,5.8761,5.9029,807861,0
2016-01-13,5.9296,6.0009,5.7647,5.8315,852125,0
2016-01-14,5.8405,5.8851,5.7825,5.8047,683430,0
2016-01-15,5.7067,5.9029,5.6889,5.8761,805222,0
2016-01-19,5.9385,6.0099,5.8138,5.894,957077,0
2016-01-20,5.7958,5.8583,5.5105,5.778,812513,0
2016-01-21,5.8047,5.8378,5.6889,5.6978,714863,0
2016-01-22,5.7601,5.8851,5.7334,5.8494,498947,0
2016-01-25,5.8405,5.9029,5.6621,5.671,444280,0
2016-01-26,5.7067,5.7958,5.68,5.7601,627895,0
2016-01-27,5.7334,5.7512,5.5461,5.5639,890463,0
2016-01-28,5.5997,5.7067,5.5728,5.5908,868816,0
2016-01-29,5.5997,5.8227,5.5997,5.8138,856774,0
2016-02-01,5.769,5.7958,5.7157,5.7424,326720,0
2016-02-02,5.7067,5.7245,5.5728,5.6532,636616,0
2016-02-03,5.6889,5.7737,5.6532,5.6978,521904,0
2016-02-04,5.6889,5.7067,5.5728,5.5997,504267,0
2016-02-05,5.4748,5.6978,5.4748,5.6086,679902,0
2016-02-08,5.5728,5.6086,5.4437,5.5728,697464,0
2016-02-09,5.4927,5.5328,5.4392,5.4659,528669,0
2016-02-10,5.5195,5.5461,5.3946,5.3946,485141,0
2016-02-11,5.3501,5.3678,5.2342,5.3321,600162,0
2016-02-12,5.341,5.5908,5.3142,5.5016,592362,0
2016-02-16,5.5372,5.5864,5.4883,5.5283,331675,0
2016-02-17,5.5461,5.6488,5.5461,5.5908,453424,0
2016-02-18,5.6086,5.7322,5.5461,5.6978,727943,0
2016-02-19,5.6889,5.7379,5.6532,5.7157,424655,0
2016-02-22,5.7512,5.7958,5.6532,5.68,481266,0
2016-02-23,5.6442,5.7424,5.5997,5.6086,408836,0
2016-02-24,5.5283,5.6086,5.359,5.5283,594433,0
2016-02-25,5.555,5.6978,5.555,5.68,440280,0
2016-02-26,5.68,5.7245,5.5105,5.5105,692787,0
2016-02-29,5.5105,5.5908,5.4437,5.4748,838147,0
2016-03-01,5.4838,5.5908,5.4616,5.5639,785912,0
2016-03-02,5.555,5.6621,5.555,5.6354,677975,0
2016-03-03,5.6442,5.7958,5.6354,5.7869,659707,0
2016-03-04,5.7869,5.7958,5.6889,5.7245,433381,0
2016-03-07,5.7157,5.8494,5.6978,5.8405,492323,0
2016-03-08,5.8583,5.8583,5.6442,5.7157,612929,0
2016-03-09,5.7157,5.8047,5.7157,5.7512,396705,0
2016-03-10,5.7424,5.7958,5.6265,5.671,532919,0
2016-03-11,5.8405,6.3309,5.7512,6.2952,1225095,0
2016-03-14,6.2775,6.4199,6.2418,6.3844,604637,0
2016-03-15,6.3576,6.3576,6.1436,6.1882,576410,0
2016-03-16,6.1793,6.2016,6.0813,6.1525,613342,0
2016-03-17,6.1344,6.5251,6.0889,6.4797,812375,0
2016-03-18,6.4797,6.4888,6.3297,6.3887,1673018,0
2016-03-21,6.3887,6.4343,6.3069,6.4251,629834,0
2016-03-22,6.3796,6.4614,6.2617,6.4433,785180,0
2016-03-23,6.4433,6.4679,6.316,6.3434,513935,0
2016-03-24,6.3069,6.3343,6.1979,6.3252,464526,0
2016-03-28,6.3434,6.4025,6.2797,6.3524,319862,0
2016-03-29,6.7614,6.7705,6.466,6.616,908387,0
2016-03-30,6.616,6.6343,6.4888,6.5524,378991,0
2016-03-31,6.5433,6.6252,6.4888,6.5978,520984,0
2016-04-01,6.5251,6.825,6.4705,6.7979,1076261,0
2016-04-04,6.7979,6.7979,6.5797,6.5887,542949,0
2016-04-05,6.5706,6.5706,6.4705,6.5069,397498,0
2016-04-06,6.4797,6.5342,6.3796,6.4343,476591,0
2016-04-07,6.407,6.4705,6.316,6.3524,857731,0
2016-04-08,6.3796,6.4343,6.3434,6.3705,517999,0
2016-04-11,6.3796,6.4797,6.3434,6.3434,392863,0
2016-04-12,6.3524,6.4524,6.3434,6.407,257784,0
2016-04-13,6.407,6.4251,6.3252,6.4251,408400,0
2016-04-14,6.4251,6.4979,6.3616,6.4614,411190,0
2016-04-15,6.4251,6.5296,6.3796,6.5069,302479,0
2016-04-18,6.4614,6.5433,6.4614,6.516,287957,0
2016-04-19,6.5251,6.5797,6.4979,6.5615,261726,0
2016-04-20,6.5433,6.5524,6.4161,6.4343,459857,0
2016-04-21,6.4433,6.4979,6.1708,6.2252,654795,0
2016-04-22,6.2617,6.2889,6.1616,6.2435,380458,0
2016-04-25,6.2162,6.257,6.1708,6.2526,305620,0
2016-04-26,6.2526,6.4161,6.2526,6.3705,385449,0
2016-04-27,6.1435,6.1708,5.4801,5.5164,2080407,0
2016-04-28,5.4801,5.5619,5.3278,5.4255,1456638,0
2016-04-29,5.4164,5.5619,5.4074,5.471,1149557,0
2016-05-02,5.5073,5.5591,5.4164,5.5164,601425,0
2016-05-03,5.4529,5.5438,5.4255,5.5164,682499,0
2016-05-04,5.5073,5.6526,5.4982,5.6345,599504,0
2016-05-05,5.6617,5.7164,5.6164,5.6891,738222,0
2016-05-06,5.6526,5.8526,5.6526,5.8072,614630,0
2016-05-09,5.8163,5.8709,5.7618,5.8072,428573,0
2016-05-10,5.8709,5.8981,5.7709,5.7982,490436,0
2016-05-11,5.7982,5.8345,5.6708,5.6891,450879,0
2016-05-12,5.7072,5.83,5.6526,5.8072,562837,0
2016-05-13,5.7618,5.8163,5.6526,5.7072,400461,0
2016-05-16,5.7164,5.8026,5.7072,5.7799,350407,0
2016-05-17,5.7527,5.7709,5.5529,5.5799,451089,0
2016-05-18,5.5799,5.6164,5.4529,5.5164,587017,0
2016-05-19,5.4982,5.4982,5.4119,5.462,555725,0
2016-05-20,5.4982,5.5529,5.4437,5.5529,583215,0
2016-05-23,5.5709,5.5709,5.471,5.4892,375151,0
2016-05-24,5.5438,5.68,5.5438,5.6437,425493,0
2016-05-25,5.6526,5.6683,5.5529,5.5619,395243,0
2016-05-26,5.5709,5.7117,5.5529,5.6437,366831,0
2016-05-27,5.6708,5.74,5.6255,5.6708,234013,0
2016-05-31,5.6617,5.7209,5.6073,5.6526,797182,0
2016-06-01,5.6437,5.6982,5.6073,5.68,490801,0
2016-06-02,5.6708,5.7891,5.6437,5.7799,350643,0
2016-06-03,5.8072,5.8526,5.7618,5.7799,365997,0
2016-06-06,5.7799,5.8571,5.7344,5.7799,313118,0
2016-06-07,5.7799,5.8254,5.7345,5.7527,288188,0
2016-06-08,5.7618,5.9526,5.7618,5.9163,406346,0
2016-06-09,5.8799,5.9163,5.8481,5.889,297576,0
2016-06-10,5.8709,5.9526,5.8617,5.9253,632851,0
2016-06-13,5.8605,5.9809,5.8511,5.9162,723141,0
2016-06-14,5.8882,5.9162,5.6657,5.7955,720102,0
2016-06-15,5.7769,5.8233,5.7676,5.7676,326787,0
2016-06-16,5.712,5.8048,5.712,5.7955,328169,0
2016-06-17,5.8048,5.8882,5.6844,5.8882,1425908,0
2016-06-20,5.9345,5.9532,5.8141,5.8141,389847,0
2016-06-21,5.8141,5.879,5.7955,5.8511,270702,0
2016-06-22,5.8605,5.8605,5.7492,5.7862,362241,0
2016-06-23,5.8326,5.9069,5.8048,5.9069,311560,0
2016-06-24,5.7676,5.9809,5.6844,5.8976,1016029,0
2016-06-27,5.8419,5.8976,5.7909,5.8326,656090,0
2016-06-28,5.8976,6.157,5.8419,5.9995,822357,0
2016-06-29,6.0737,6.1295,6.0273,6.1015,630130,0
2016-06-30,6.0645,6.0645,5.8511,5.9995,757432,0
2016-07-01,6.0088,6.0459,5.8049,6.0181,980377,0
2016-07-05,5.9162,5.9531,5.8326,5.8882,828755,0
2016-07-06,5.8697,5.8882,5.8233,5.8511,716456,0
2016-07-07,5.7583,5.8465,5.5636,5.6844,1153227,0
2016-07-08,5.6935,5.8326,5.6379,5.8326,763151,0
2016-07-11,5.8326,5.8976,5.7862,5.8511,475610,0
2016-07-12,5.8605,5.9995,5.8605,5.9995,557192,0
2016-07-13,6.0552,6.0922,5.9996,6.0645,482630,0
2016-07-14,6.0459,6.0922,5.9345,5.9439,413696,0
2016-07-15,5.9903,5.9995,5.8976,5.9717,347055,0
2016-07-18,6.0088,6.1015,5.9717,6.1015,423261,0
2016-07-19,6.1015,6.1015,5.9439,5.9995,579077,0
2016-07-20,6.0366,6.1943,5.9809,6.1108,544043,0
2016-07-21,6.1108,6.157,6.0552,6.0922,269860,0
2016-07-22,6.0645,6.157,6.0645,6.0922,285227,0
2016-07-25,6.0737,6.1295,6.0645,6.0922,251674,0
2016-07-26,6.0922,6.1295,6.0273,6.0366,412423,0
2016-07-27,6.0088,6.069,5.9578,6.0459,487476,0
2016-07-28,6.0181,6.157,6.0181,6.1478,307159,0
2016-07-29,6.1757,6.2591,6.1118,6.1387,622669,0
2016-08-01,6.1757,6.185,6.0552,6.0737,437223,0
2016-08-02,6.0831,6.1201,5.9903,6.0552,513429,0
2016-08-03,5.9995,6.0405,5.9345,5.9903,536651,0
2016-08-04,6.0181,6.0232,5.9346,5.9624,417138,0
2016-08-05,5.9624,6.0922,5.9439,6.0645,393310,0
2016-08-08,6.0552,6.1757,6.0366,6.0922,476319,0
2016-08-09,6.1201,6.1201,6.0459,6.0922,366230,0
2016-08-10,6.1015,6.157,6.0552,6.1015,294887,0
2016-08-11,6.1108,6.1108,5.9717,6.0088,591639,0
2016-08-12,6.0088,6.0831,5.9903,6.0088,269772,0
2016-08-15,6.0088,6.1015,5.9345,6.0181,432425,0
2016-08-16,5.9717,6.0459,5.9162,5.9439,555775,0
2016-08-17,5.9345,5.9856,5.8419,5.9809,406242,0
2016-08-18,5.9624,6.0783,5.9531,5.9809,369572,0
2016-08-19,5.9809,5.9809,5.8605,5.9253,435689,0
2016-08-22,5.9253,6.0228,5.9253,5.9903,402030,0
2016-08-23,6.1295,6.2406,6.0831,6.185,806477,0
2016-08-24,6.1663,6.222,5.9531,6.0831,535655,0
2016-08-25,6.0366,6.1295,6.0366,6.0922,407980,0
2016-08-26,6.1015,6.1433,5.9538,5.9624,471945,0
2016-08-29,5.9995,6.1108,5.9995,6.0366,527357,0
2016-08-30,6.1015,6.1108,6.0273,6.0552,562225,0
2016-08-31,6.0459,6.222,6.0273,6.157,1043611,0
2016-09-01,6.1663,6.1663,6.0181,6.0459,742526,0
2016-09-02,6.0459,6.2128,6.0459,6.1295,420590,0
2016-09-06,6.1295,6.2128,6.1015,6.1478,595733,0
2016-09-07,6.157,6.185,6.1015,6.1663,506979,0
2016-09-08,6.157,6.1757,6.1108,6.1295,419972,0
2016-09-09,6.1663,6.2128,5.5729,5.6101,1968066,0
2016-09-12,5.6101,5.6379,5.4245,5.5636,1206230,0
2016-09-13,5.5922,5.6253,5.4057,5.4404,1604762,0
2016-09-14,5.6111,5.6111,5.3647,5.4785,1261830,0
2016-09-15,5.431,5.5731,5.3742,5.5731,1033335,0
2016-09-16,5.5827,5.5827,5.4594,5.5163,972551,0
2016-09-19,5.5922,5.5922,5.4215,5.4594,643397,0
2016-09-20,5.5542,5.5542,5.3836,5.4594,779387,0
2016-09-21,5.5068,5.6491,5.4499,5.6491,641701,0
2016-09-22,5.6868,5.8291,5.6868,5.8196,711394,0
2016-09-23,5.8101,5.8386,5.7154,5.8196,351407,0
2016-09-26,5.848,5.9239,5.8196,5.9049,599029,0
2016-09-27,5.9334,5.9419,5.8101,5.8291,418839,0
2016-09-28,5.8291,5.9903,5.8291,5.9523,569130,0
2016-09-29,5.8575,5.9167,5.6774,5.6774,882622,0
2016-09-30,5.7343,5.7437,5.5922,5.6395,848992,0
2016-10-03,5.6395,5.7723,5.5923,5.7532,1033738,0
2016-10-04,5.7343,5.7343,5.5447,5.6017,646052,0
2016-10-05,5.6395,5.6681,5.4594,5.4879,683404,0
2016-10-06,5.469,5.5447,5.3931,5.4594,645180,0
2016-10-07,5.5636,5.6158,5.4073,5.4121,771058,0
2016-10-10,5.4121,5.5447,5.4121,5.4879,474431,0
2016-10-11,5.469,5.4879,5.3078,5.3742,1365121,0
2016-10-12,5.3836,5.4845,5.3647,5.4404,729088,0
2016-10-13,5.4879,5.6537,5.4879,5.6395,868825,0
2016-10-14,5.6205,5.6586,5.5636,5.6111,369431,0
2016-10-17,5.6111,5.6868,5.6111,5.6681,288071,0
2016-10-18,5.6868,5.7437,5.6395,5.6963,361986,0
2016-10-19,5.6774,5.8195,5.6586,5.8101,679123,0
2016-10-20,5.8101,5.9617,5.7628,5.9523,1164135,0
2016-10-21,5.8575,5.9269,5.7818,5.8101,467748,0
2016-10-24,5.8386,5.9049,5.7628,5.848,631813,0
2016-10-25,5.8101,5.886,5.7912,5.8575,395072,0
2016-10-26,5.8291,5.8575,5.7912,5.8101,471350,0
2016-10-27,5.8196,5.8291,5.608,5.6681,455407,0
2016-10-28,5.6963,5.7436,5.6205,5.6491,559879,0
2016-10-31,5.7343,5.7723,5.6773,5.7532,434260,0
2016-11-01,5.7249,5.7437,5.54,5.5731,501734,0
2016-11-02,5.5636,5.6205,5.5259,5.5259,529846,0
2016-11-03,5.4973,5.5731,5.4785,5.5068,438217,0
2016-11-04,5.4879,5.6395,5.4879,5.6111,391360,0
2016-11-07,5.6868,5.7532,5.63,5.7437,356313,0
2016-11-08,5.7437,5.7769,5.6576,5.7628,343775,0
2016-11-09,5.5354,5.8291,5.5259,5.8291,605695,0
2016-11-10,5.8101,5.9144,5.6681,5.8575,759225,0
2016-11-11,5.848,6.1799,5.848,6.1135,1289663,0
2016-11-14,6.1513,6.4168,6.104,6.3787,955202,0
2016-11-15,6.341,6.3693,6.0566,6.1135,519323,0
2016-11-16,6.0566,6.1892,6.0566,6.1704,367405,0
2016-11-17,6.1799,6.265,6.1418,6.1418,290043,0
2016-11-18,6.1418,6.3505,6.1229,6.3314,673631,0
2016-11-21,6.4262,6.4262,6.2082,6.265,612282,0
2016-11-22,6.3125,6.3787,6.2461,6.3787,775789,0
2016-11-23,6.3219,6.3219,6.1418,6.2177,732426,0
2016-11-25,6.1704,6.3505,6.1704,6.3031,330837,0
2016-11-28,6.2745,6.3566,6.2745,6.2936,481392,0
2016-11-29,6.265,6.3787,6.0944,6.1323,675032,0
2016-11-30,6.1323,6.1323,5.9334,5.9617,916058,0
2016-12-01,5.9523,5.9617,5.7532,5.8575,767128,0
2016-12-02,5.8196,5.9903,5.8196,5.9144,669204,0
2016-12-05,5.9429,6.085,5.9144,6.0755,514906,0
2016-12-06,6.0661,6.2461,6.0518,6.2367,781971,0
2016-12-07,6.1987,6.2745,6.1418,6.2555,1067833,0
2016-12-08,6.2461,6.3267,6.1987,6.2936,873939,0
2016-12-09,6.341,6.36,6.1135,6.1135,912806,0
2016-12-12,5.8765,5.9665,5.7154,5.9523,1230602,0
2016-12-13,6.0944,6.502,6.0566,6.4357,1927996,0
2016-12-14,6.4926,6.5494,6.3219,6.36,1599546,0
2016-12-15,6.3314,6.341,6.1513,6.1608,1474697,0
2016-12-16,6.2082,6.4689,6.2082,6.4073,2563848,0
2016-12-19,6.3505,6.6158,6.3505,6.5968,1149633,0
2016-12-20,6.5968,6.6917,6.5779,6.6347,974243,0
2016-12-21,6.5968,6.6726,6.5399,6.5589,1065904,0
2016-12-22,6.521,6.6158,6.4642,6.5685,594991,0
2016-12-23,6.5399,6.6631,6.502,6.6442,571593,0
2016-12-27,6.6347,6.7768,6.6254,6.739,705896,0
2016-12-28,6.7486,6.7581,6.6536,6.7105,823023,0
2016-12-29,6.7202,6.8458,6.6913,6.7878,667442,0
2016-12-30,6.7684,6.9037,6.7299,6.8843,1027942,0
2017-01-03,6.9037,6.9423,6.7975,6.923,727344,0
2017-01-04,6.952,7.0292,6.8843,6.952,720791,0
2017-01-05,6.9037,7.0051,6.8361,6.9134,645370,0
2017-01-06,6.894,6.894,6.6913,6.7202,625061,0
2017-01-09,6.7493,6.7684,6.614,6.614,472952,0
2017-01-10,6.6237,6.7299,6.5852,6.7202,635307,0
2017-01-11,6.7493,6.923,6.7299,6.8555,1361877,0
2017-01-12,6.8361,6.8361,6.5464,6.556,509521,0
2017-01-13,6.556,6.6622,6.5464,6.614,482376,0
2017-01-17,6.614,6.8167,6.5394,6.8072,885586,0
2017-01-18,6.8072,6.894,6.7009,6.7975,635212,0
2017-01-19,6.7878,6.7878,6.5851,6.6043,351827,0
2017-01-20,6.5851,6.6381,6.5347,6.614,427082,0
2017-01-23,6.6334,6.6913,6.556,6.6816,307284,0
2017-01-24,6.6719,6.7202,6.614,6.7009,413522,0
2017-01-25,6.7299,6.7493,6.6285,6.643,366294,0
2017-01-26,6.643,6.6913,6.556,6.556,374462,0
2017-01-27,6.5078,6.5464,6.3679,6.3726,312585,0
2017-01-30,6.3244,6.392,6.1649,6.1699,564526,0
2017-01-31,6.1505,6.305,6.1505,6.2182,515740,0
2017-02-01,6.2375,6.3147,6.1129,6.1891,608104,0
2017-02-02,6.1602,6.247,6.1505,6.2375,361066,0
2017-02-03,6.305,6.334,6.247,6.3244,337250,0
2017-02-06,6.3244,6.3244,6.2134,6.2858,358557,0
2017-02-07,6.2954,6.305,6.1602,6.2375,506155,0
2017-02-08,6.2375,6.2761,6.1891,6.2375,347753,0
2017-02-09,6.2375,6.305,6.2278,6.247,291243,0
2017-02-10,6.2375,6.334,6.2375,6.3244,204679,0
2017-02-13,6.3437,6.392,6.2664,6.3726,377633,0
2017-02-14,6.305,6.334,6.2567,6.305,431829,0
2017-02-15,6.2278,6.3437,6.1891,6.3147,361555,0
2017-02-16,6.2664,6.3629,6.2664,6.2858,268459,0
2017-02-17,6.3437,6.3437,6.252,6.305,582809,0
2017-02-21,6.2858,6.4016,6.2662,6.3823,324749,0
2017-02-22,6.3726,6.4113,6.2761,6.3244,269634,0
2017-02-23,6.3244,6.3775,6.2375,6.334,344796,0
2017-02-24,6.3147,6.3823,6.2954,6.3533,221960,0
2017-02-27,6.3533,6.4547,6.3533,6.3823,400510,0
2017-02-28,6.3533,6.392,6.2567,6.2761,535712,0
2017-03-01,6.305,6.3437,6.2567,6.2954,360552,0
2017-03-02,6.2858,6.2954,6.1891,6.2761,429593,0
2017-03-03,6.2664,6.2858,6.1312,6.2278,392099,0
2017-03-06,6.2182,6.2375,6.1505,6.2085,352798,0
2017-03-07,6.1505,6.1988,6.1023,6.1023,437000,0
2017-03-08,6.1119,6.1505,5.7498,5.7547,737937,0
2017-03-09,5.7837,5.8126,5.5229,5.5905,1222621,0
2017-03-10,5.6002,5.7064,5.5808,5.687,764327,0
2017-03-13,5.6679,5.7547,5.6291,5.6774,753291,0
2017-03-14,5.5808,5.7257,5.5133,5.5905,764459,0
2017-03-15,5.6002,5.7161,5.5423,5.6967,479798,0
2017-03-16,5.6186,5.7065,5.5795,5.6967,465100,0
2017-03-17,5.6967,5.7163,5.599,5.6577,2384813,0
2017-03-20,5.6577,5.7358,5.6577,5.6772,452223,0
2017-03-21,5.6869,5.7358,5.6088,5.6088,568859,0
2017-03-22,5.6283,5.6675,5.5013,5.5404,712518,0
2017-03-23,5.5404,5.6967,5.53,5.6088,459458,0
2017-03-24,5.6088,5.6869,5.599,5.6186,457780,0
2017-03-27,5.5795,5.6675,5.5795,5.6381,319741,0
2017-03-28,5.6186,5.6577,5.6088,5.6479,351261,0
2017-03-29,5.7358,5.77,5.6675,5.7358,421682,0
2017-03-30,5.7358,5.8238,5.6967,5.814,420032,0
2017-03-31,5.7944,5.8531,5.775,5.7944,473048,0
2017-04-03,5.814,6.0388,5.7846,6.0388,782922,0
2017-04-04,6.0192,6.029,5.8531,5.8726,497642,0
2017-04-05,5.8824,5.985,5.814,5.8238,621757,0
2017-04-06,5.8238,5.9606,5.8042,5.9215,413606,0
2017-04-07,5.9019,5.9996,5.8726,5.9801,1431568,0
2017-04-10,5.9996,6.029,5.9117,5.9801,460714,0
2017-04-11,5.9899,6.0485,5.9703,6.029,266219,0
2017-04-12,6.0094,6.029,5.9313,5.941,254598,0
2017-04-13,5.9313,5.9703,5.9117,5.9117,393897,0
2017-04-17,5.8433,5.9899,5.8433,5.9508,551464,0
2017-04-18,5.941,6.0338,5.853,5.9899,451130,0
2017-04-19,6.0094,6.0876,5.9801,5.9996,339841,0
2017-04-20,6.029,6.0485,5.9459,6.0094,355523,0
2017-04-21,6.0094,6.029,5.9313,5.9606,335468,0
2017-04-24,6.0192,6.0388,5.8238,5.8726,426582,0
2017-04-25,5.8726,5.9996,5.8726,5.9703,415261,0
2017-04-26,5.9703,6.1071,5.9215,6.0192,420770,0
2017-04-27,6.0388,6.0388,5.9117,5.9313,365273,0
2017-04-28,5.8921,5.9215,5.7652,5.775,369688,0
2017-05-01,5.7944,5.8531,5.7586,5.814,359609,0
2017-05-02,5.8336,5.8629,5.7554,5.7846,375230,0
2017-05-03,5.775,5.7994,5.6869,5.7065,400894,0
2017-05-04,5.6869,5.7358,5.6283,5.7358,380407,0
2017-05-05,5.7456,5.775,5.6967,5.7358,370911,0
2017-05-08,5.7456,5.7846,5.6675,5.775,359903,0
2017-05-09,5.7846,5.7846,5.6577,5.6869,291016,0
2017-05-10,5.6869,5.7553,5.6578,5.6675,243969,0
2017-05-11,5.6577,5.6772,5.599,5.6088,349997,0
2017-05-12,5.599,5.6577,5.5208,5.5208,384120,0
2017-05-15,5.5111,5.6381,5.5111,5.599,561324,0
2017-05-16,5.6186,5.6186,5.4964,5.5111,377099,0
2017-05-17,5.4818,5.6186,5.472,5.5697,623281,0
2017-05-18,5.5697,5.7358,5.5307,5.7065,708757,0
2017-05-19,5.6869,6.0192,5.6577,5.9801,1107505,0
2017-05-22,5.9801,6.0388,5.7554,5.9899,823402,0
2017-05-23,6.029,6.0583,5.9608,5.9996,472855,0
2017-05-24,5.9996,6.0192,5.8824,5.9215,202411,0
2017-05-25,5.9215,6.0094,5.8531,5.8629,284994,0
2017-05-26,5.8531,5.8824,5.7163,5.7261,255967,0
2017-05-30,5.7163,5.7163,5.6479,5.6479,291878,0
2017-05-31,5.6577,5.7554,5.6577,5.7163,416499,0
2017-06-01,5.7163,5.8531,5.6919,5.8433,387820,0
2017-06-02,5.8629,5.9996,5.8433,5.9606,708053,0
2017-06-05,5.9215,5.9508,5.8336,5.8336,252129,0
2017-06-06,5.8238,5.8921,5.7456,5.8433,244167,0
2017-06-07,5.8433,5.941,5.8433,5.8726,336795,0
2017-06-08,5.8726,5.9899,5.8238,5.941,326850,0
2017-06-09,5.9508,6.0583,5.9215,6.029,579696,0
2017-06-12,6.0192,6.2244,6.0094,6.2049,1179756,0
2017-06-13,6.1851,6.2246,6.1258,6.195,444862,0
2017-06-14,6.2345,6.2641,6.027,6.0863,466211,0
2017-06-15,6.0369,6.2246,5.9875,6.2049,771460,0
2017-06-16,6.1456,6.1734,6.027,6.1456,993621,0
2017-06-19,6.1258,6.1555,6.0468,6.0764,357986,0
2017-06-20,6.0665,6.0962,5.9776,6.0962,377697,0
2017-06-21,6.1061,6.1456,6.0194,6.0764,498920,0
2017-06-22,6.0863,6.1159,6.0468,6.0665,390855,0
2017-06-23,6.0863,6.1555,6.0468,6.1357,615812,0
2017-06-26,6.1456,6.2098,6.1159,6.1555,339412,0
2017-06-27,6.1357,6.1752,5.9974,6.0566,433185,0
2017-06-28,6.0764,6.1752,6.0171,6.0468,591006,0
2017-06-29,6.0369,6.1258,6.0072,6.1258,997897,0
2017-06-30,6.1258,6.1555,6.0566,6.1357,510874,0
2017-07-03,6.1653,6.6692,6.1525,6.6396,857992,0
2017-07-05,6.6099,6.6099,6.195,6.2049,557625,0
2017-07-06,6.195,6.195,6.0072,6.0369,668200,0
2017-07-07,6.0468,6.1061,5.9974,6.0566,371001,0
2017-07-10,6.0369,6.0665,5.9282,5.9282,366403,0
2017-07-11,5.9381,5.9974,5.8887,5.9282,585361,0
2017-07-12,5.9776,6.0764,5.9776,5.9974,325382,0
2017-07-13,5.9974,6.0369,5.9677,5.9875,212116,0
2017-07-14,6.0072,6.1061,6.0072,6.0863,258696,0
2017-07-17,6.0962,6.2444,6.027,6.2147,434798,0
2017-07-18,6.1851,6.2147,6.1456,6.1752,341437,0
2017-07-19,6.1555,6.2098,6.1258,6.195,231882,0
2017-07-20,6.2345,6.2543,6.1555,6.1555,415220,0
2017-07-21,6.2246,6.2444,6.1357,6.1851,331850,0
2017-07-24,6.1752,6.1851,6.0863,6.0863,246615,0
2017-07-25,6.0962,6.1653,6.0566,6.1357,322095,0
2017-07-26,6.1357,6.2246,6.1258,6.2049,283665,0
2017-07-27,6.1851,6.2543,6.1456,6.1752,299328,0
2017-07-28,6.1752,6.2493,6.1555,6.2147,358945,0
2017-07-31,6.2345,6.2345,6.0962,6.1456,344795,0
2017-08-01,6.1061,6.2147,6.0962,6.2049,378932,0
2017-08-02,6.1851,6.195,6.0962,6.1555,317603,0
2017-08-03,6.1653,6.1653,6.0468,6.0566,254753,0
2017-08-04,6.0764,6.1159,6.0665,6.1159,160791,0
2017-08-07,6.1061,6.1456,6.0566,6.1159,278786,0
2017-08-08,6.1061,6.1555,6.0468,6.0863,267649,0
2017-08-09,6.0962,6.0962,5.9776,5.9974,279743,0
2017-08-10,5.9677,6.0863,5.9677,6.027,304561,0
2017-08-11,5.9578,6.0072,5.9282,5.9578,443080,0
2017-08-14,5.9974,6.2049,5.9974,6.1752,396162,0
2017-08-15,6.1357,6.1555,6.0912,6.1456,271858,0
2017-08-16,6.1456,6.2147,6.1159,6.1752,252808,0
2017-08-17,6.1456,6.195,6.1061,6.1258,426720,0
2017-08-18,6.0665,6.0863,5.9974,6.0468,324234,0
2017-08-21,6.0665,6.1456,6.0171,6.1061,205435,0
2017-08-22,6.1258,6.1456,6.0764,6.0863,226951,0
2017-08-23,6.0566,6.1555,6.027,6.1159,379746,0
2017-08-24,6.1456,6.2375,6.1258,6.1258,370488,0
2017-08-25,6.1653,6.1653,6.0665,6.1159,362150,0
2017-08-28,6.0962,6.1555,6.027,6.0863,265660,0
2017-08-29,6.0962,6.1456,6.0468,6.0764,166542,0
2017-08-30,6.0665,6.1406,6.0369,6.1061,299689,0
2017-08-31,6.1061,6.2444,6.0764,6.2049,471755,0
2017-09-01,6.2147,6.3037,6.1851,6.2444,433695,0
2017-09-05,6.2345,6.2641,6.0863,6.1061,393889,0
2017-09-06,6.1061,6.2049,6.1061,6.1357,298570,0
2017-09-07,6.1357,6.195,6.0863,6.0962,265736,0
2017-09-08,6.0764,6.1456,6.0566,6.1061,219549,0
2017-09-11,6.1357,6.1851,6.1209,6.1851,244903,0
2017-09-12,6.0764,6.0764,5.7108,5.78,1341467,0
2017-09-13,5.7701,5.8195,5.7405,5.78,589300,0
2017-09-14,5.79,5.855,5.79,5.84,411851,0
2017-09-15,5.85,5.895,5.795,5.87,1347016,0
2017-09-18,5.87,5.89,5.8,5.82,394155,0
2017-09-19,5.81,5.825,5.79,5.81,447371,0
2017-09-20,5.82,5.92,5.81,5.85,476682,0
2017-09-21,5.87,5.9024,5.81,5.82,584496,0
2017-09-22,5.84,5.85,5.76,5.81,566849,0
2017-09-25,5.78,5.87,5.78,5.84,411391,0
2017-09-26,5.86,5.965,5.81,5.94,365982,0
2017-09-27,5.91,5.96,5.82,5.93,535930,0
2017-09-28,5.94,6.12,5.89,6.1,697114,0
2017-09-29,6.06,6.12,6.03,6.11,362095,0
2017-10-02,6.14,6.17,6.04,6.14,936976,0
2017-10-03,6.1,6.17,6.02,6.06,430477,0
2017-10-04,6.04,6.08,6,6.07,490829,0
2017-10-05,6.1,6.19,6.0701,6.17,472001,0
2017-10-06,6.13,6.15,6.065,6.11,262836,0
2017-10-09,6.14,6.18,6.14,6.17,259459,0
2017-10-10,6.19,6.285,6.16,6.27,735116,0
2017-10-11,6.26,6.31,6.24,6.28,986627,0
2017-10-12,6.29,6.32,6.21,6.27,676880,0
2017-10-13,6.28,6.33,6.23,6.27,544993,0
2017-10-16,6.25,6.3175,6.24,6.28,627939,0
2017-10-17,6.28,6.34,6.26,6.28,377256,0
2017-10-18,6.3,6.31,6.26,6.27,345587,0
2017-10-19,6.25,6.26,6.1,6.13,320846,0
2017-10-20,6.17,6.17,6.02,6.05,189781,0
2017-10-23,6.05,6.09,5.95,5.98,168920,0
2017-10-24,5.92,6.01,5.91,5.91,412871,0
2017-10-25,5.9,5.94,5.805,5.86,296428,0
2017-10-26,5.87,5.895,5.79,5.82,336699,0
2017-10-27,5.82,5.925,5.8,5.85,228792,0
2017-10-30,5.85,5.86,5.79,5.81,319700,0
2017-10-31,5.84,5.86,5.79,5.85,432898,0
2017-11-01,5.87,5.93,5.81,5.84,211921,0
2017-11-02,5.83,6.075,5.83,6.05,418430,0
2017-11-03,6.02,6.02,5.87,5.87,173769,0
2017-11-06,5.87,5.93,5.821,5.91,157122,0
2017-11-07,5.9,5.98,5.87,5.87,235855,0
2017-11-08,5.82,5.94,5.82,5.89,198647,0
2017-11-09,5.86,5.95,5.86,5.92,157214,0
2017-11-10,5.93,6,5.89,5.89,265287,0
