Date,Open,High,Low,Close,Volume,OpenInt
2006-10-24,9.47,9.47,9.47,9.47,0,0
2006-10-25,9.47,9.4758,9.47,9.4758,805138,0
2006-10-26,9.4758,9.584,9.4758,9.543,111491,0
2006-10-27,9.543,9.596,9.4758,9.4817,67569,0
2006-10-30,9.4758,9.543,9.4758,9.52,96076,0
2006-10-31,9.538,9.538,9.4953,9.51,50254,0
2006-11-01,9.52,9.528,9.4953,9.503,72215,0
2006-11-02,9.528,9.567,9.4953,9.528,49409,0
2006-11-03,9.503,9.562,9.4953,9.538,90375,0
2006-11-06,9.538,9.538,9.4758,9.4953,44339,0
2006-11-07,9.4866,9.4953,9.47,9.4758,36533,0
2006-11-08,9.4953,9.4953,9.47,9.47,58071,0
2006-11-09,9.47,9.503,9.47,9.47,31886,0
2006-11-10,9.516,9.516,9.47,9.4817,48776,0
2006-11-13,9.528,9.528,9.47,9.47,52369,0
2006-11-14,9.4817,9.4953,9.47,9.47,76015,0
2006-11-15,9.503,9.503,9.47,9.47,66095,0
2006-11-16,9.4817,9.4953,9.47,9.47,70316,0
2006-11-17,9.52,9.52,9.47,9.47,17103,0
2006-11-20,9.4758,9.4758,9.47,9.47,67149,0
2006-11-21,9.47,9.524,9.47,9.4758,55114,0
2006-11-22,9.47,9.4953,9.47,9.47,153300,0
2006-11-24,9.47,9.4905,9.47,9.47,316096,0
2006-11-27,9.47,9.4758,9.47,9.47,619109,0
2006-11-28,9.47,9.4758,9.47,9.47,112758,0
2006-11-29,9.47,9.4953,9.47,9.4758,39911,0
2006-11-30,9.47,9.503,9.47,9.4758,143377,0
2006-12-01,9.47,9.52,9.47,9.47,117195,0
2006-12-04,9.47,9.4953,9.47,9.4758,74538,0
2006-12-05,9.4758,9.4758,9.47,9.47,108747,0
2006-12-06,9.4758,9.4758,9.3753,9.3753,156683,0
2006-12-07,9.3753,9.4573,9.3753,9.4299,86997,0
2006-12-08,9.4299,9.47,9.3753,9.467,66512,0
2006-12-11,9.467,9.467,9.3811,9.4007,60601,0
2006-12-12,9.4007,9.467,9.3753,9.3753,120568,0
2006-12-13,9.4241,9.4475,9.4007,9.4475,96497,0
2006-12-14,9.4475,9.467,9.4007,9.4475,48776,0
2006-12-15,9.4241,9.4631,9.4007,9.4299,48354,0
2006-12-18,9.4055,9.4241,9.3977,9.3977,77070,0
2006-12-19,9.386,9.386,9.14,9.2826,143798,0
2006-12-20,9.2349,9.3109,9.14,9.1893,121415,0
2006-12-21,9.1893,9.1922,9.0934,9.1542,232485,0
2006-12-22,9.1893,9.2643,9.0982,9.2643,178005,0
2006-12-26,9.2826,9.2923,9.0934,9.1466,186453,0
2006-12-27,9.1076,9.2777,9.1076,9.2121,108113,0
2006-12-28,9.1694,9.2349,9.1172,9.2054,144641,0
2006-12-29,9.2207,9.2406,9.1172,9.197,134504,0
2007-01-03,9.1542,9.2349,9.0251,9.0934,152243,0
2007-01-04,9.0735,9.1504,9.0441,9.0868,85728,0
2007-01-05,9.0934,9.1466,9.0251,9.0327,172934,0
2007-01-08,9.0934,9.1219,9.0602,9.0982,31463,0
2007-01-09,9.0441,9.1219,9.0019,9.1219,63559,0
2007-01-10,9.1694,9.1694,8.9963,9.0131,101565,0
2007-01-11,9.0019,9.0602,8.8815,8.9213,180539,0
2007-01-12,8.9037,9.0327,8.8973,8.9963,82354,0
2007-01-16,8.9501,8.9657,8.8278,8.8648,101357,0
2007-01-17,9.0327,9.0829,8.9306,8.9778,141472,0
2007-01-18,8.9417,8.9852,8.8815,8.9129,88477,0
2007-01-19,8.9037,8.9945,8.8334,8.9501,133663,0
2007-01-22,9.0176,9.0203,8.9129,8.9306,158369,0
2007-01-23,8.9501,8.9603,8.8602,8.8973,136617,0
2007-01-24,8.8973,8.9129,8.8074,8.8074,156887,0
2007-01-25,8.8509,8.8648,8.7147,8.7147,185185,0
2007-01-26,8.7519,8.7897,8.647,8.7464,279571,0
2007-01-29,8.7844,8.8973,8.7438,8.8361,125846,0
2007-01-30,8.8704,8.9464,8.8418,8.9464,102410,0
2007-01-31,8.9603,9.0706,8.9186,9.0602,108535,0
2007-02-01,9.0602,9.1172,8.9945,9.103,132610,0
2007-02-02,9.1172,9.1333,9.0982,9.1172,66935,0
2007-02-05,9.1172,9.1694,9.0982,9.14,77916,0
2007-02-06,9.1628,9.1628,9.0982,9.1172,86997,0
2007-02-07,9.14,9.14,9.0251,9.0327,73908,0
2007-02-08,9.0176,9.0706,8.9186,9.0074,157943,0
2007-02-09,9.0074,9.0735,8.9778,8.9852,136827,0
2007-02-12,8.9603,9.0203,8.9186,8.9657,89105,0
2007-02-13,8.938,9.0176,8.9037,8.9213,151822,0
2007-02-14,8.9084,8.9778,8.8815,8.9306,111705,0
2007-02-15,8.8602,8.9731,8.8565,8.9037,128802,0
2007-02-16,8.8648,8.9129,8.8334,8.8648,138098,0
2007-02-20,8.8055,8.8704,8.7618,8.8334,189831,0
2007-02-21,8.7942,8.9084,8.7147,8.8055,243044,0
2007-02-22,8.7038,8.8973,8.7038,8.8889,387046,0
2007-02-23,8.938,9.1172,8.8278,9.1076,181171,0
2007-02-26,9.1096,9.1096,8.938,9.0131,162165,0
2007-02-27,8.9501,8.9603,8.7942,8.8602,126271,0
2007-02-28,8.9084,8.926,8.8361,8.8842,73486,0
2007-03-01,8.8815,8.8815,8.7753,8.7991,94597,0
2007-03-02,8.7618,8.9084,8.7382,8.8334,127752,0
2007-03-05,8.7798,8.7942,8.6046,8.6623,172092,0
2007-03-06,8.7147,8.8648,8.6957,8.7717,158998,0
2007-03-07,8.7382,8.9603,8.7329,8.9464,118458,0
2007-03-08,8.8565,9.1096,8.8565,8.9603,149076,0
2007-03-09,8.9213,9.0327,8.8648,8.9657,127540,0
2007-03-12,8.9306,8.9657,8.8842,8.9037,78338,0
2007-03-13,8.8842,9.0074,8.8074,8.9037,90793,0
2007-03-14,8.8418,9.0412,8.7897,9.0074,134927,0
2007-03-15,8.9213,9.0203,8.9213,8.9704,91852,0
2007-03-16,8.9464,8.9731,8.7717,8.9084,111705,0
2007-03-19,8.9213,9.0074,8.8278,8.8973,139572,0
2007-03-20,8.8973,8.9731,8.8418,8.8815,196589,0
2007-03-21,8.926,8.9731,8.8278,8.9556,169559,0
2007-03-22,8.8889,8.9657,8.8565,8.9501,183711,0
2007-03-23,8.8842,9.0706,8.8842,8.9898,217705,0
2007-03-26,9.0203,9.0783,8.9306,9.0706,225093,0
2007-03-27,9.0251,9.1172,8.9963,9.0783,186874,0
2007-03-28,9.0982,9.158,9.0602,9.0783,88051,0
2007-03-29,9.1542,9.1542,9.0498,9.14,91431,0
2007-03-30,9.1628,9.2235,9.1219,9.2008,82562,0
2007-04-02,8.9963,8.9963,8.7753,8.9731,176948,0
2007-04-03,8.9778,9.0251,8.9417,8.9963,69474,0
2007-04-04,9.0019,9.0441,8.9501,9.0441,84675,0
2007-04-05,9.0441,9.065,8.9306,8.9464,133663,0
2007-04-09,8.9306,9.0327,8.9306,8.9731,118672,0
2007-04-10,8.9963,9.1219,8.938,9.0602,157943,0
2007-04-11,9.1096,9.1922,9.0602,9.1542,118672,0
2007-04-12,9.1732,9.2008,9.0934,9.1219,73053,0
2007-04-13,9.1219,9.1893,9.1219,9.1333,60176,0
2007-04-16,9.1922,9.1922,9.1096,9.1466,122891,0
2007-04-17,9.1466,9.1789,9.0327,9.0412,119515,0
2007-04-18,9.0441,9.0602,8.9084,8.9963,211160,0
2007-04-19,8.9306,9.0176,8.9037,8.9037,139152,0
2007-04-20,8.9556,9.1076,8.926,8.9731,140207,0
2007-04-23,8.9417,8.9852,8.9129,8.9501,107057,0
2007-04-24,8.9603,8.9731,8.9037,8.926,156467,0
2007-04-25,8.9417,8.9963,8.8842,8.9213,215801,0
2007-04-26,8.9213,8.9963,8.8889,8.9778,111068,0
2007-04-27,8.9306,8.9778,8.9037,8.9464,136617,0
2007-04-30,8.9129,8.9704,8.8418,8.875,157732,0
2007-05-01,8.8418,9.0074,8.8055,8.9501,171246,0
2007-05-02,8.9186,8.9963,8.9129,8.9213,111491,0
2007-05-03,8.926,9.0019,8.9186,8.9898,79816,0
2007-05-04,8.9731,8.9778,8.9213,8.9464,106422,0
2007-05-07,8.9556,8.9704,8.9084,8.9556,165334,0
2007-05-08,8.9556,9.0074,8.9084,8.9657,129858,0
2007-05-09,8.9603,8.9852,8.8973,8.9417,136405,0
2007-05-10,8.9556,8.9852,8.926,8.9501,99241,0
2007-05-11,8.9657,8.9657,8.8973,8.9306,129231,0
2007-05-14,8.9501,8.9898,8.938,8.9778,119303,0
2007-05-15,8.9417,8.9778,8.9186,8.9731,85941,0
2007-05-16,8.9731,8.9778,8.8842,8.926,127540,0
2007-05-17,8.9037,8.9852,8.9037,8.9603,127540,0
2007-05-18,8.9501,9.0074,8.9306,8.9898,124794,0
2007-05-21,8.9731,9.0074,8.8704,8.938,316096,0
2007-05-22,8.9501,8.9945,8.8815,8.9417,167660,0
2007-05-23,8.9501,8.9731,8.8815,8.8973,192786,0
2007-05-24,8.9186,8.9778,8.7663,8.7942,193627,0
2007-05-25,8.8361,8.9037,8.8176,8.9037,92696,0
2007-05-29,8.9037,8.926,8.8176,8.8509,141045,0
2007-05-30,8.8176,8.9417,8.812,8.9037,166387,0
2007-05-31,8.9037,8.9963,8.9037,8.9963,160054,0
2007-06-01,8.9963,9.0868,8.9898,9.0327,120363,0
2007-06-04,9.0203,9.065,8.9945,9.0498,181384,0
2007-06-05,9.0441,9.0868,9.0203,9.0412,131550,0
2007-06-06,9.0251,9.1219,8.9963,9.0934,122891,0
2007-06-07,9.0934,9.0934,8.9963,9.0176,86789,0
2007-06-08,8.9963,9.0203,8.9084,9.0131,136827,0
2007-06-11,8.9731,9.065,8.9731,9.0375,89531,0
2007-06-12,9.0375,9.0375,8.8648,8.8973,128169,0
2007-06-13,8.8815,9.0498,8.8704,8.9778,140207,0
2007-06-14,8.9186,9.0982,8.9186,9.0868,99668,0
2007-06-15,9.0783,9.1172,9.0176,9.0829,126484,0
2007-06-18,9.0868,9.2121,9.0783,9.2121,96919,0
2007-06-19,9.2054,9.2054,9.0783,9.1466,118036,0
2007-06-20,9.1219,9.1789,8.9898,8.9963,186666,0
2007-06-21,8.9963,9.065,8.9129,9.0412,113180,0
2007-06-22,9.0441,9.0706,8.9898,9.0327,103253,0
2007-06-25,9.0441,9.0545,8.9084,8.9603,154780,0
2007-06-26,8.9704,8.9963,8.8704,8.9213,135348,0
2007-06-27,8.8973,9.065,8.8842,9.0251,110643,0
2007-06-28,9.0412,9.1219,8.9945,9.065,89320,0
2007-06-29,9.1219,9.1333,9.0441,9.0982,148869,0
2007-07-02,9.0706,9.0706,8.9657,8.9963,112966,0
2007-07-03,8.9963,9.0176,8.9704,8.9731,24281,0
2007-07-05,8.9731,9.0375,8.9084,8.9417,83830,0
2007-07-06,8.9186,8.9963,8.9129,8.9963,84251,0
2007-07-09,9.0131,9.1257,8.9963,9.1096,126911,0
2007-07-10,9.0019,9.1257,8.9556,9.0131,119724,0
2007-07-11,9.0176,9.0602,8.9657,9.0545,114872,0
2007-07-12,9.0706,9.0934,8.9129,8.9852,143163,0
2007-07-13,9.065,9.0706,8.9852,9.0131,95441,0
2007-07-16,9.0545,9.0545,8.9306,8.9603,109169,0
2007-07-17,8.9852,9.0251,8.9129,8.9852,145064,0
2007-07-18,8.9213,9.0441,8.9084,9.0203,171460,0
2007-07-19,9.0441,9.0545,8.9704,9.0441,151400,0
2007-07-20,9.065,9.0783,8.9417,8.9417,104310,0
2007-07-23,8.9417,9.0735,8.9037,8.926,166597,0
2007-07-24,8.9037,8.9731,8.8334,8.8334,168507,0
2007-07-25,8.9037,8.9037,8.7618,8.7844,111275,0
2007-07-26,8.7438,8.8509,8.4714,8.5723,149076,0
2007-07-27,8.6904,8.6986,8.524,8.5723,86153,0
2007-07-30,8.6199,8.6623,8.5583,8.6433,62716,0
2007-07-31,8.7717,8.8334,8.7147,8.7844,96710,0
2007-08-01,8.6904,8.7229,8.6289,8.6904,111068,0
2007-08-02,8.8565,8.8565,8.7038,8.7464,73274,0
2007-08-03,8.7844,8.8055,8.7147,8.7274,86361,0
2007-08-06,8.8334,8.8334,8.5004,8.6858,165758,0
2007-08-07,8.6957,8.7382,8.5671,8.7382,122468,0
2007-08-08,8.8055,8.8565,8.7438,8.8418,85728,0
2007-08-09,8.6289,8.7844,8.6046,8.7844,73486,0
2007-08-10,8.6199,8.7038,8.5381,8.6524,118672,0
2007-08-13,8.7753,8.8565,8.7183,8.7798,105790,0
2007-08-14,8.7663,8.7663,8.5347,8.5478,123737,0
2007-08-15,8.1259,8.3574,7.9561,8.1065,297097,0
2007-08-16,7.6957,7.8144,7.0853,7.8144,333205,0
2007-08-17,8.2406,8.2634,8.0707,8.2022,152456,0
2007-08-20,8.2737,8.3255,8.1786,8.2202,167660,0
2007-08-21,8.1701,8.255,8.0834,8.1463,124158,0
2007-08-22,8.1972,8.3574,8.1786,8.3161,205877,0
2007-08-23,8.3775,8.4776,8.2914,8.3102,111917,0
2007-08-24,8.3732,8.5627,8.3026,8.4829,126911,0
2007-08-27,8.524,8.6199,8.424,8.424,94597,0
2007-08-28,8.454,8.5004,8.2492,8.2865,113814,0
2007-08-29,8.524,8.524,8.3336,8.3977,125846,0
2007-08-30,8.2126,8.454,8.2126,8.3819,113389,0
2007-08-31,8.524,8.524,8.3924,8.4294,83617,0
2007-09-04,8.4829,8.5767,8.4056,8.524,85306,0
2007-09-05,8.4871,8.5188,8.3732,8.4056,115923,0
2007-09-06,8.4345,8.5109,8.4345,8.4871,83405,0
2007-09-07,8.4443,8.454,8.3775,8.3977,93749,0
2007-09-10,8.454,8.4714,8.346,8.46,102410,0
2007-09-11,8.524,8.581,8.454,8.524,102622,0
2007-09-12,8.5909,8.599,8.4345,8.4829,122891,0
2007-09-13,8.5627,8.6144,8.4829,8.5144,97767,0
2007-09-14,8.5144,8.5347,8.4056,8.454,110018,0
2007-09-17,8.467,8.4714,8.2914,8.3161,125008,0
2007-09-18,8.4162,8.5723,8.2914,8.5671,157525,0
2007-09-19,8.6524,8.6904,8.5302,8.6433,225093,0
2007-09-20,8.647,8.6741,8.5767,8.6046,124158,0
2007-09-21,8.6199,8.6578,8.5964,8.6046,119724,0
2007-09-24,8.6904,8.7519,8.5723,8.7382,258039,0
2007-09-25,8.7438,8.7438,8.5964,8.6668,125638,0
2007-09-26,8.7229,8.7438,8.599,8.6623,100085,0
2007-09-27,8.7229,8.7382,8.6741,8.7274,94812,0
2007-09-28,8.7464,8.7991,8.7038,8.7563,111705,0
2007-10-01,8.5478,8.6098,8.5302,8.5723,142002,0
2007-10-02,8.5109,8.599,8.4443,8.5381,144430,0
2007-10-03,8.5723,8.5723,8.4714,8.5004,77070,0
2007-10-04,8.5381,8.5381,8.467,8.5302,91217,0
2007-10-05,8.5723,8.5767,8.5109,8.5671,90166,0
2007-10-08,8.5671,8.5671,8.5066,8.5066,52577,0
2007-10-09,8.5522,8.5627,8.4951,8.5144,191733,0
2007-10-10,8.5109,8.6046,8.4478,8.5964,167867,0
2007-10-11,8.6388,8.6668,8.4829,8.5723,176948,0
2007-10-12,8.5522,8.6098,8.5302,8.5964,104101,0
2007-10-15,8.7038,8.7147,8.6046,8.6325,132394,0
2007-10-16,8.6289,8.6325,8.524,8.5671,182014,0
2007-10-17,8.6804,8.6804,8.4871,8.5109,143163,0
2007-10-18,8.5144,8.5671,8.4871,8.5302,146330,0
2007-10-19,8.524,8.524,8.339,8.346,153087,0
2007-10-22,8.1931,8.3026,8.1701,8.1734,154357,0
2007-10-23,8.2406,8.3213,8.1259,8.2022,316096,0
2007-10-24,8.2126,8.2737,8.1353,8.2406,218968,0
2007-10-25,8.2839,8.3102,8.2126,8.2865,164913,0
2007-10-26,8.3161,8.4056,8.2914,8.3574,142529,0
2007-10-29,8.4162,8.4443,8.3862,8.3977,129651,0
2007-10-30,8.3336,8.3635,8.2363,8.2406,119303,0
2007-10-31,8.3305,8.3862,8.2737,8.3574,131971,0
2007-11-01,8.3213,8.339,8.2253,8.2363,107268,0
2007-11-02,8.2865,8.2865,8.1786,8.232,144430,0
2007-11-05,8.232,8.232,8.1303,8.1734,124373,0
2007-11-06,8.2788,8.3732,8.2176,8.3161,187291,0
2007-11-07,8.3539,8.3539,8.0707,8.1115,159212,0
2007-11-08,8.2253,8.2634,8.0223,8.1972,180117,0
2007-11-09,8.1931,8.2022,8.0886,8.0886,153511,0
2007-11-12,8.1183,8.1183,7.8242,7.8316,188560,0
2007-11-13,7.9085,8.065,7.8144,7.9798,185818,0
2007-11-14,8.0995,8.1234,7.9749,7.9798,155831,0
2007-11-15,7.9798,7.9938,7.8276,7.8481,118879,0
2007-11-16,7.9316,8.0182,7.8611,7.9798,146542,0
2007-11-19,7.9938,7.9994,7.8946,7.8946,161536,0
2007-11-20,7.8898,8.0995,7.8898,7.9561,305543,0
2007-11-21,7.9521,7.9888,7.852,7.9036,285912,0
2007-11-23,8.0995,8.0995,7.9316,8.0363,71158,0
2007-11-26,8.0509,8.0792,7.8088,7.8088,179699,0
2007-11-27,7.8144,7.8144,7.6239,7.748,233538,0
2007-11-28,7.8848,7.9708,7.8088,7.9422,233959,0
2007-11-29,7.9847,8.0834,7.9798,8.056,167867,0
2007-11-30,8.1303,8.1582,8.0886,8.1234,151608,0
2007-12-03,8.1234,8.1701,8.1031,8.1463,122680,0
2007-12-04,8.1463,8.1463,8.0363,8.0453,146330,0
2007-12-05,8.1879,8.2083,8.0182,8.1031,181806,0
2007-12-06,8.1734,8.2363,8.1031,8.2176,241565,0
2007-12-07,8.2914,8.2914,8.1463,8.1734,137255,0
2007-12-10,8.1837,8.2677,8.1701,8.1786,182865,0
2007-12-11,8.1786,8.2788,7.9561,7.9561,235442,0
2007-12-12,8.1548,8.2634,8.0509,8.065,258245,0
2007-12-13,8.0412,8.1065,7.9798,8.1031,250005,0
2007-12-14,8.1303,8.1463,8.06,8.1183,212213,0
2007-12-17,8.06,8.1031,7.9708,8.0363,261624,0
2007-12-18,8.1786,8.1786,8.0453,8.0453,223614,0
2007-12-19,8.1234,8.1353,8.0453,8.0509,209048,0
2007-12-20,8.1701,8.1701,8.0182,8.0363,215801,0
2007-12-21,8.0412,8.1463,8.0412,8.1303,307865,0
2007-12-24,8.1837,8.3161,8.1303,8.2975,167235,0
2007-12-26,8.454,8.454,8.255,8.2737,345453,0
2007-12-27,8.1463,8.1463,7.9708,7.9938,283786,0
2007-12-28,7.9609,8.0509,7.9283,7.9372,284434,0
2007-12-31,7.843,8.0707,7.843,8.0182,379259,0
2008-01-02,8.1115,8.1234,8.0509,8.1065,117614,0
2008-01-03,8.1548,8.2492,8.1353,8.2083,133759,0
2008-01-04,8.2253,8.2253,8.1183,8.1463,188718,0
2008-01-07,8.2406,8.2406,7.9938,8.0509,250432,0
2008-01-08,8.1115,8.165,8.06,8.0792,119724,0
2008-01-09,8.0323,8.1701,8.0323,8.1701,155621,0
2008-01-10,8.1879,8.2406,8.0995,8.165,156887,0
2008-01-11,8.1837,8.1837,8.0886,8.1065,105420,0
2008-01-14,8.1786,8.255,8.1234,8.2406,149711,0
2008-01-15,8.2737,8.2737,8.0749,8.1259,204182,0
2008-01-16,8.0707,8.0834,7.9085,8.0044,189730,0
2008-01-17,8.056,8.0995,7.8202,7.8242,258664,0
2008-01-18,7.9561,7.9561,7.7374,7.8553,144635,0
2008-01-22,7.3403,7.6721,7.3403,7.6097,201971,0
2008-01-23,7.6151,7.729,7.412,7.6673,167027,0
2008-01-24,7.766,7.9372,7.766,7.8995,104314,0
2008-01-25,8.0453,8.065,7.8553,7.8799,124587,0
2008-01-28,7.9085,7.9994,7.8144,7.9994,138904,0
2008-01-29,8.1183,8.1183,7.9749,8.0412,94597,0
2008-01-30,8.0834,8.1353,7.9938,8.1353,161724,0
2008-01-31,8.0792,8.1879,8.0272,8.1879,181239,0
2008-02-01,8.1786,8.2677,8.1353,8.2634,118036,0
2008-02-04,8.2737,8.2788,8.1931,8.2126,116560,0
2008-02-05,8.1879,8.1879,8.056,8.1031,128698,0
2008-02-06,8.1582,8.1879,8.056,8.065,85941,0
2008-02-07,8.0453,8.1303,8.0077,8.06,84521,0
2008-02-08,8.065,8.1734,8.06,8.1463,83830,0
2008-02-11,8.2083,8.2634,8.1259,8.1701,130738,0
2008-02-12,8.2634,8.2737,8.1183,8.1353,100721,0
2008-02-13,8.2202,8.2253,8.0509,8.1065,139649,0
2008-02-14,8.1031,8.1031,7.852,7.9316,146963,0
2008-02-15,7.9463,7.9521,7.8242,7.8898,80663,0
2008-02-19,8.0044,8.0509,7.9749,8.0044,115715,0
2008-02-20,8.0126,8.0995,7.9521,8.0886,91645,0
2008-02-21,8.1701,8.1701,7.9847,8.0077,127272,0
2008-02-22,7.9609,8.0412,7.8718,7.9658,101666,0
2008-02-25,8.0044,8.0886,7.9708,8.0886,134297,0
2008-02-26,8.1031,8.1734,8.0077,8.1303,155479,0
2008-02-27,8.1582,8.2492,8.0182,8.1548,220025,0
2008-02-28,8.1972,8.2788,8.1837,8.1931,124373,0
2008-02-29,8.2022,8.2126,8.0995,8.1412,122879,0
2008-03-03,8.1506,8.2126,8.1463,8.1701,49963,0
2008-03-04,8.2176,8.2363,7.9847,8.0509,79184,0
2008-03-05,8.1115,8.1115,8.0223,8.0707,116132,0
2008-03-06,8.0272,8.0707,7.9316,7.9561,78338,0
2008-03-07,7.9183,8.0077,7.9036,7.9798,90718,0
2008-03-10,7.9938,7.9938,7.8276,7.8316,117826,0
2008-03-11,7.8611,8.0453,7.8553,8.0182,125257,0
2008-03-12,8.0223,8.0272,7.852,7.8553,75754,0
2008-03-13,7.8553,7.8946,7.7612,7.8611,200456,0
2008-03-14,7.8799,7.8799,7.5924,7.6808,189198,0
2008-03-17,7.5204,7.6151,7.3692,7.4631,212827,0
2008-03-18,7.5772,7.7053,7.5742,7.7053,131129,0
2008-03-19,7.6957,7.6957,7.4173,7.5291,249799,0
2008-03-20,7.454,7.586,7.3968,7.5401,117614,0
2008-03-24,7.6002,7.7572,7.6002,7.7194,133245,0
2008-03-25,7.729,7.7612,7.6151,7.7148,187703,0
2008-03-26,7.7432,7.852,7.729,7.8242,157116,0
2008-03-27,7.852,7.9036,7.7525,7.78,116983,0
2008-03-28,7.8382,7.8382,7.7612,7.7915,90793,0
2008-03-31,7.8038,7.8611,7.7432,7.8088,191302,0
2008-04-01,7.5812,7.7148,7.5449,7.6862,273525,0
2008-04-02,7.7194,7.7572,7.6341,7.6761,121202,0
2008-04-03,7.6483,7.7335,7.6483,7.7148,89105,0
2008-04-04,7.7374,7.8144,7.7003,7.7957,133245,0
2008-04-07,7.8553,7.9658,7.7572,7.8718,154417,0
2008-04-08,7.8481,7.9183,7.8202,7.8799,115923,0
2008-04-09,7.8799,7.8946,7.8038,7.8611,77285,0
2008-04-10,7.8898,7.8946,7.8144,7.8144,117107,0
2008-04-11,7.7723,7.7957,7.7194,7.7194,88175,0
2008-04-14,7.7858,7.8242,7.729,7.7772,90211,0
2008-04-15,7.8898,7.8898,7.748,7.8038,105370,0
2008-04-16,7.8799,7.9463,7.852,7.9183,299883,0
2008-04-17,7.9422,7.9422,7.8242,7.9233,177583,0
2008-04-18,7.9233,7.9798,7.8758,7.9521,144006,0
2008-04-21,7.9372,7.9798,7.8553,7.9658,122822,0
2008-04-22,7.9658,7.9749,7.8898,7.9749,101780,0
2008-04-23,7.9708,7.9708,7.8481,7.8946,128239,0
2008-04-24,7.8202,7.8382,7.7335,7.7723,148799,0
2008-04-25,7.78,7.8202,7.7432,7.7957,88895,0
2008-04-28,7.8276,7.852,7.7374,7.748,161797,0
2008-04-29,7.748,7.748,7.6483,7.6633,181609,0
2008-04-30,7.6515,7.71,7.6151,7.6436,183025,0
2008-05-01,7.5924,7.6239,7.5338,7.5971,166479,0
2008-05-02,7.6002,7.6918,7.5924,7.6761,152706,0
2008-05-05,7.7053,7.8088,7.7053,7.7432,92931,0
2008-05-06,7.78,7.9127,7.7612,7.9127,220473,0
2008-05-07,7.8848,7.8995,7.78,7.78,165965,0
2008-05-08,7.843,7.9183,7.8144,7.9085,116459,0
2008-05-09,7.9372,7.9422,7.866,7.9372,109049,0
2008-05-12,7.9183,7.9521,7.8946,7.9463,120222,0
2008-05-13,7.8848,8.0223,7.8848,7.9888,125320,0
2008-05-14,8.0182,8.0272,7.9283,7.9521,136717,0
2008-05-15,8.0044,8.0363,7.9521,8.0363,138791,0
2008-05-16,8.0792,8.1786,8.0509,8.1786,321799,0
2008-05-19,8.2363,8.2492,8.1582,8.2126,191164,0
2008-05-20,8.232,8.2677,8.1701,8.2253,232883,0
2008-05-21,8.2634,8.2788,8.1115,8.1303,234678,0
2008-05-22,8.1734,8.1837,8.0749,8.1463,207107,0
2008-05-23,8.1463,8.1463,8.0223,8.0749,184938,0
2008-05-27,8.1183,8.1183,7.9994,8.0792,161087,0
2008-05-28,8.0707,8.1259,7.9994,8.1259,134570,0
2008-05-29,8.1259,8.1259,7.9798,7.9798,170870,0
2008-05-30,8.0453,8.06,7.9521,8.0453,103312,0
2008-06-02,8.0272,8.1548,8.0272,8.1412,205215,0
2008-06-03,8.0946,8.165,8.06,8.06,108361,0
2008-06-04,8.0792,8.0792,7.9749,7.9798,94695,0
2008-06-05,8.0223,8.1701,7.9994,8.1701,145205,0
2008-06-06,8.2363,8.2865,8.1353,8.1931,154871,0
2008-06-09,8.2737,8.2737,8.1463,8.2126,188917,0
2008-06-10,8.2406,8.2406,8.065,8.1259,194885,0
2008-06-11,8.1931,8.1931,8.0749,8.1259,134972,0
2008-06-12,8.1412,8.1412,8.0182,8.056,169667,0
2008-06-13,8.06,8.1234,8.0412,8.1065,101762,0
2008-06-16,8.1303,8.1412,8.0509,8.0749,163088,0
2008-06-17,8.1031,8.1582,8.0946,8.1259,146971,0
2008-06-18,8.1463,8.165,8.0749,8.1412,117405,0
2008-06-19,8.1353,8.1879,8.065,8.0834,125544,0
2008-06-20,8.1879,8.1879,8.0412,8.1183,123344,0
2008-06-23,8.2126,8.2126,8.0792,8.1931,187693,0
2008-06-24,8.1734,8.1734,8.0792,8.0792,133959,0
2008-06-25,8.1786,8.1786,7.9847,8.0272,135513,0
2008-06-26,8.0509,8.06,7.9463,7.9749,95197,0
2008-06-27,8.0412,8.0453,7.9521,7.9658,129501,0
2008-06-30,8.0453,8.1879,8.0272,8.1234,123574,0
2008-07-01,8.0044,8.0044,7.8481,7.9085,147757,0
2008-07-02,7.9561,7.9561,7.6483,7.6673,179277,0
2008-07-03,7.6721,7.7003,7.5971,7.6673,60758,0
2008-07-07,7.6396,7.71,7.4585,7.5204,267876,0
2008-07-08,7.4348,7.4585,7.3068,7.3776,173407,0
2008-07-09,7.3937,7.526,7.3036,7.3166,177151,0
2008-07-10,7.3602,7.4494,7.2601,7.4494,251177,0
2008-07-11,7.5012,7.5157,7.3495,7.3723,151626,0
2008-07-14,7.4212,7.4868,7.3495,7.4402,114266,0
2008-07-15,7.5687,7.5687,7.2219,7.2219,124193,0
2008-07-16,7.2937,7.3068,7.1511,7.1547,260029,0
2008-07-17,7.1792,7.2071,7.1082,7.1547,225330,0
2008-07-18,7.1792,7.2747,7.1792,7.2747,148440,0
2008-07-21,7.2747,7.5291,7.2747,7.5291,197435,0
2008-07-22,7.4494,7.4494,7.3264,7.4348,120567,0
2008-07-23,7.4868,7.4868,7.2937,7.3264,139292,0
2008-07-24,7.3723,7.3723,7.2273,7.2509,123489,0
2008-07-25,7.3883,7.3883,7.2412,7.3456,72853,0
2008-07-28,7.3212,7.3456,7.2316,7.2647,114726,0
2008-07-29,7.3264,7.3264,7.1991,7.2316,119807,0
2008-07-30,7.2937,7.4829,7.2509,7.4829,188980,0
2008-07-31,7.4264,7.4297,7.2555,7.2937,148953,0
2008-08-01,7.3456,7.3456,7.2456,7.2937,73412,0
2008-08-04,7.3212,7.3212,7.132,7.1475,126470,0
2008-08-05,7.1991,7.2219,7.1187,7.1932,106191,0
2008-08-06,7.2035,7.2747,7.1889,7.2747,126991,0
2008-08-07,7.2937,7.3036,7.1834,7.2456,97984,0
2008-08-08,7.2359,7.2359,7.1224,7.1747,112984,0
2008-08-11,7.1511,7.1792,7.0654,7.1792,120889,0
2008-08-12,7.1991,7.1991,7.1082,7.1082,112123,0
2008-08-13,7.1475,7.3166,7.1475,7.2412,158208,0
2008-08-14,7.2175,7.2747,7.1511,7.1834,132261,0
2008-08-15,7.1224,7.1547,7.0566,7.0853,127690,0
2008-08-18,7.132,7.1747,7.0566,7.0927,84741,0
2008-08-19,7.0084,7.2747,7.0084,7.2747,176095,0
2008-08-20,7.2647,7.3311,7.2219,7.3264,154050,0
2008-08-21,7.4212,7.4212,7.3403,7.4013,100382,0
2008-08-22,7.3403,7.3403,7.2219,7.3403,117616,0
2008-08-25,7.2412,7.2937,7.1224,7.1422,153422,0
2008-08-26,7.1511,7.2316,7.1082,7.2071,156664,0
2008-08-27,7.2412,7.2983,7.2131,7.2694,167460,0
2008-08-28,7.3358,7.3358,7.1834,7.2456,77217,0
2008-08-29,7.2937,7.2937,7.1658,7.2694,79055,0
2008-09-02,7.137,7.137,7.1037,7.1224,216685,0
2008-09-03,7.0803,7.1143,7.0182,7.0566,87055,0
2008-09-04,7.1037,7.1037,6.961,7.0127,113647,0
2008-09-05,7.0285,7.0521,6.9245,7.0285,92178,0
2008-09-08,7.137,7.137,6.9667,6.9847,117329,0
2008-09-09,6.9287,6.9531,6.7254,6.7338,115642,0
2008-09-10,6.8106,6.8621,6.7539,6.824,152369,0
2008-09-11,6.8056,6.829,6.7338,6.8198,68371,0
2008-09-12,6.7911,6.9382,6.7911,6.8858,171683,0
2008-09-15,6.6775,6.7674,6.5208,6.5544,163161,0
2008-09-16,6.4314,6.474,6.1753,6.474,352494,0
2008-09-17,6.3316,6.4931,6.0335,6.3648,433992,0
2008-09-18,6.4877,6.5354,6.2085,6.3175,397324,0
2008-09-19,6.5823,6.8106,6.4877,6.8106,205777,0
2008-09-22,6.7539,7.0182,6.7539,7.0182,199419,0
2008-09-23,6.9425,6.9425,6.6674,6.8148,187088,0
2008-09-24,6.7254,6.8721,6.6068,6.8721,133481,0
2008-09-25,6.7769,6.8678,6.6633,6.7869,168793,0
2008-09-26,6.7386,6.7386,6.5208,6.6775,92409,0
2008-09-29,6.5121,6.5121,5.7491,5.8298,239651,0
2008-09-30,6.0001,6.3841,6.0001,6.3462,190779,0
2008-10-01,6.0953,6.2557,5.9338,6.1567,224380,0
2008-10-02,6.0428,6.0808,5.8252,5.8298,244942,0
2008-10-03,5.8771,6.0856,5.8061,5.8393,356339,0
2008-10-06,5.6404,5.664,5.1339,5.4935,696581,0
2008-10-07,5.6121,5.6735,5.4035,5.5218,407671,0
2008-10-08,5.2709,5.7068,4.9678,5.5171,728254,0
2008-10-09,5.6167,5.6498,5.0768,5.2236,274007,0
2008-10-10,4.7358,4.9962,4.5227,4.8496,526630,0
2008-10-13,5.2805,5.9008,5.2331,5.754,323124,0
2008-10-14,5.9671,6.2469,5.7776,5.8913,247926,0
2008-10-15,6.0051,6.0051,5.361,5.446,451029,0
2008-10-16,5.4746,5.7398,5.309,5.683,334682,0
2008-10-17,5.4604,6.1614,5.4604,6.0428,305322,0
2008-10-20,6.0666,6.3462,6.0666,6.3175,235140,0
2008-10-21,6.1614,6.2702,6.0572,6.204,184246,0
2008-10-22,6.1423,6.1423,5.8015,5.8821,348543,0
2008-10-23,5.9766,6.128,5.7021,5.8628,230179,0
2008-10-24,5.4653,5.8203,5.4084,5.7398,251201,0
2008-10-27,5.7068,5.8821,5.5741,5.6878,152053,0
2008-10-28,5.8061,6.062,5.7068,6.0381,156671,0
2008-10-29,6.0572,6.2512,6.0191,6.1661,161886,0
2008-10-30,6.2891,6.3416,6.1519,6.2745,184508,0
2008-10-31,6.062,6.3033,5.9531,6.2228,204225,0
2008-11-03,6.1947,6.2416,6.1328,6.1947,110183,0
2008-11-04,6.2325,6.5121,6.2325,6.46,192068,0
2008-11-05,6.4169,6.45,6.2136,6.2228,187572,0
2008-11-06,6.2512,6.2988,6.0524,6.0524,239267,0
2008-11-07,6.1567,6.2512,6.1188,6.1992,145190,0
2008-11-10,6.3033,6.313,6.0902,6.204,242420,0
2008-11-11,6.1753,6.1753,6.0145,6.0191,117822,0
2008-11-12,6.0288,6.0477,5.8155,5.8252,162619,0
2008-11-13,5.8725,6.1849,5.754,6.0999,223265,0
2008-11-14,5.9909,6.062,5.8252,5.9387,307944,0
2008-11-17,5.9243,5.9624,5.8252,5.8962,181625,0
2008-11-18,6.0381,6.0381,5.7491,5.8725,249132,0
2008-11-19,5.7822,5.8535,5.6121,5.6262,266006,0
2008-11-20,5.5787,5.5883,5.2428,5.2757,292622,0
2008-11-21,5.3183,5.5218,5.1385,5.4509,546182,0
2008-11-24,5.5741,5.9199,5.5361,5.8962,353974,0
2008-11-25,5.9909,6.0098,5.8298,5.8582,156386,0
2008-11-26,5.7967,6.0428,5.683,6.0428,207229,0
2008-11-28,6.0428,6.0428,5.8298,5.9578,67740,0
2008-12-01,5.6216,5.7021,5.5504,5.5504,157742,0
2008-12-02,5.6498,5.7822,5.6216,5.6972,107735,0
2008-12-03,5.5741,5.8155,5.5646,5.8155,176537,0
2008-12-04,5.754,5.7917,5.5646,5.6216,191273,0
2008-12-05,5.4841,5.6308,5.3705,5.6026,311018,0
2008-12-08,5.7684,5.9057,5.7159,5.8155,228954,0
2008-12-09,5.7729,5.9008,5.7068,5.8252,134258,0
2008-12-10,5.8535,5.9578,5.8488,5.9483,247624,0
2008-12-11,5.9531,6.1088,5.8535,5.9151,249612,0
2008-12-12,5.8582,5.8725,5.7021,5.7967,167154,0
2008-12-15,5.9909,5.9909,5.7159,5.7588,176465,0
2008-12-16,5.8252,6.0098,5.8252,6.0098,158319,0
2008-12-17,5.8913,6.0191,5.8675,5.9909,263934,0
2008-12-18,5.9437,5.9909,5.8061,5.8582,305042,0
2008-12-19,5.8962,5.9338,5.8298,5.9199,231775,0
2008-12-22,6.0001,6.062,5.8913,5.9199,245677,0
2008-12-23,6.0145,6.0953,5.9812,6.0381,343696,0
2008-12-24,6.062,6.062,6.0145,6.0242,157203,0
2008-12-26,6.0001,6.1567,6.0001,6.1233,161604,0
2008-12-29,6.0001,6.1139,5.9531,6.0902,345688,0
2008-12-30,6.062,6.1992,6.0428,6.1992,235247,0
2008-12-31,6.237,6.3175,6.1469,6.2656,308297,0
2009-01-02,6.2656,6.5593,6.2656,6.5593,173331,0
2009-01-05,6.4972,6.5973,6.4646,6.5407,137745,0
2009-01-06,6.63,6.6967,6.5973,6.6633,228336,0
2009-01-07,6.63,6.63,6.2988,6.3462,203471,0
2009-01-08,6.3648,6.3981,6.313,6.3509,117850,0
2009-01-09,6.3219,6.3509,6.2745,6.3175,156745,0
2009-01-12,6.3557,6.3557,6.1849,6.237,113976,0
2009-01-13,6.2745,6.3276,6.2228,6.2469,106891,0
2009-01-14,6.1567,6.237,6.1088,6.1139,189217,0
2009-01-15,6.6021,6.6021,6.0381,6.1992,207586,0
2009-01-16,6.2891,6.3362,6.2416,6.3362,221220,0
2009-01-20,6.2988,6.3033,6.1708,6.1992,185432,0
2009-01-21,6.3083,6.4267,6.2557,6.4267,215520,0
2009-01-22,6.3841,6.4169,6.2845,6.3694,179985,0
2009-01-23,6.3316,6.5162,6.2745,6.4972,176756,0
2009-01-26,6.5074,6.6068,6.5074,6.5685,193407,0
2009-01-27,6.6157,6.6157,6.5121,6.5544,95165,0
2009-01-28,6.6445,6.6445,6.5544,6.6258,140018,0
2009-01-29,6.5973,6.5973,6.46,6.474,146981,0
2009-01-30,6.4877,6.5074,6.3219,6.3509,158102,0
2009-02-02,6.3694,6.4454,6.2745,6.4169,116786,0
2009-02-03,6.4454,6.5775,6.4075,6.5208,123910,0
2009-02-04,6.564,6.6157,6.4789,6.5455,166423,0
2009-02-05,6.5489,6.6068,6.4407,6.5973,158368,0
2009-02-06,6.6206,6.715,6.5685,6.6586,187677,0
2009-02-09,6.715,6.7437,6.6674,6.7338,182524,0
2009-02-10,6.7437,6.7625,6.5823,6.6633,197922,0
2009-02-11,6.6775,6.715,6.6398,6.6398,154553,0
2009-02-12,6.5973,6.6157,6.4407,6.5455,198384,0
2009-02-13,6.574,6.6206,6.5021,6.5259,160326,0
2009-02-17,6.4646,6.4646,6.2279,6.2845,278127,0
2009-02-18,6.3462,6.3603,6.2279,6.2557,257284,0
2009-02-19,6.3362,6.3557,6.1567,6.1567,228742,0
2009-02-20,6.1088,6.1233,5.7872,5.9766,589180,0
2009-02-23,5.9954,6.0145,5.7967,5.8109,228330,0
2009-02-24,5.8347,6.0477,5.7872,6.0001,252333,0
2009-02-25,6.0335,6.1947,5.8962,6.1188,250397,0
2009-02-26,6.1567,6.2228,6.0001,6.1233,180950,0
2009-02-27,6.0572,6.062,5.9437,5.9954,212556,0
2009-03-02,5.8488,5.9338,5.5976,5.6546,287897,0
2009-03-03,5.6782,5.7684,5.6404,5.6878,334112,0
2009-03-04,5.8015,6.0572,5.7967,5.9954,295404,0
2009-03-05,5.9102,5.9578,5.7776,5.8015,213202,0
2009-03-06,5.7729,5.9531,5.6593,5.7305,261180,0
2009-03-09,5.6308,5.7967,5.5834,5.6167,239514,0
2009-03-10,5.6358,6.0428,5.6358,5.8393,248428,0
2009-03-11,5.9812,5.9812,5.7398,5.8203,175305,0
2009-03-12,5.7917,6.0145,5.7636,6.0098,172676,0
2009-03-13,6.0999,6.1233,5.8821,5.9671,200631,0
2009-03-16,5.9766,6.1519,5.9671,6.0477,141505,0
2009-03-17,6.0712,6.1567,5.986,6.1567,149483,0
2009-03-18,6.1088,6.1567,5.9909,6.1423,126705,0
2009-03-19,6.1567,6.2988,6.1567,6.2279,219728,0
2009-03-20,6.2279,6.3509,6.2085,6.237,193659,0
2009-03-23,6.2941,6.4931,6.2512,6.4877,267956,0
2009-03-24,6.4789,6.5823,6.4119,6.4836,240249,0
2009-03-25,6.5208,6.5544,6.3796,6.4931,166927,0
2009-03-26,6.574,6.6544,6.5259,6.5544,178053,0
2009-03-27,6.5407,6.5685,6.4546,6.4972,180997,0
2009-03-30,6.3934,6.3981,6.218,6.3083,163403,0
2009-03-31,6.3462,6.5544,6.3175,6.4972,149423,0
2009-04-01,6.3276,6.3694,6.2469,6.2799,237610,0
2009-04-02,6.3509,6.5925,6.3509,6.4686,377528,0
2009-04-03,6.474,6.5544,6.3603,6.5489,337777,0
2009-04-06,6.5407,6.6586,6.3083,6.5973,391433,0
2009-04-07,6.4877,6.5121,6.4028,6.4877,237665,0
2009-04-08,6.5074,6.7486,6.474,6.7486,414804,0
2009-04-09,6.839,6.9051,6.7254,6.8621,379518,0
2009-04-13,6.8148,6.8148,6.6206,6.7674,265396,0
2009-04-14,6.7058,6.7058,6.5074,6.5074,333800,0
2009-04-15,6.5925,6.6258,6.4877,6.5354,310025,0
2009-04-16,6.6633,6.857,6.5593,6.7869,676512,0
2009-04-17,6.782,6.9382,6.7386,6.9382,357841,0
2009-04-20,6.7951,6.7951,6.5354,6.5877,240137,0
2009-04-21,6.5823,6.8908,6.5593,6.8858,349028,0
2009-04-22,6.7539,6.8198,6.6775,6.7205,302427,0
2009-04-23,6.8056,6.8148,6.6775,6.7486,303302,0
2009-04-24,6.8056,6.8678,6.7254,6.7911,329459,0
2009-04-27,6.7205,6.7769,6.701,6.772,254966,0
2009-04-28,6.7625,6.9562,6.6872,6.8678,377196,0
2009-04-29,6.9382,7.0521,6.9143,7.0049,572146,0
2009-04-30,7.0084,7.0906,6.9382,6.9719,427773,0
2009-05-01,6.9331,7.1991,6.9331,7.0749,539606,0
2009-05-04,7.1547,7.2175,7.0049,7.0285,497580,0
2009-05-05,7.1037,7.1037,6.9382,7.0084,238614,0
2009-05-06,7.0749,7.3403,7.0749,7.2884,703471,0
2009-05-07,7.454,7.5687,7.2456,7.4013,365600,0
2009-05-08,7.4631,7.586,7.3068,7.586,291578,0
2009-05-11,7.5687,7.5687,7.3036,7.3311,236314,0
2009-05-12,7.4922,7.5687,7.2937,7.5687,394668,0
2009-05-13,7.4631,7.4631,7.0654,7.2035,375114,0
2009-05-14,7.2747,7.4057,7.132,7.3602,214350,0
2009-05-15,7.2884,7.3403,7.2071,7.2509,173107,0
2009-05-18,7.2035,7.3495,7.2035,7.3264,250616,0
2009-05-19,7.3068,7.4212,7.2831,7.3456,172925,0
2009-05-20,7.3883,7.4868,7.3776,7.4585,239430,0
2009-05-21,7.354,7.4494,7.2456,7.3264,289566,0
2009-05-22,7.3264,7.6515,7.3264,7.6239,493729,0
2009-05-26,7.5631,7.6957,7.4585,7.5291,380378,0
2009-05-27,7.5971,7.5971,7.4264,7.4684,359272,0
2009-05-28,7.4829,7.6515,7.3883,7.6515,261997,0
2009-05-29,7.6918,7.748,7.5338,7.6151,243101,0
2009-06-01,7.507,7.9658,7.507,7.766,348129,0
2009-06-02,7.843,8.0453,7.7335,7.8898,407585,0
2009-06-03,7.852,7.866,7.5338,7.6341,372349,0
2009-06-04,7.748,7.8038,7.6483,7.8006,313800,0
2009-06-05,7.8202,7.9561,7.766,7.9561,188718,0
2009-06-08,7.9036,7.9036,7.5812,7.6341,372990,0
2009-06-09,7.8144,7.8202,7.6239,7.6341,349161,0
2009-06-10,7.7335,7.7572,7.5487,7.5772,247974,0
2009-06-11,7.6633,7.7572,7.6097,7.729,179985,0
2009-06-12,7.6287,7.9938,7.6239,7.78,168096,0
2009-06-15,7.7374,7.7374,7.5401,7.5449,210158,0
2009-06-16,7.5527,7.6808,7.511,7.511,199822,0
2009-06-17,7.5204,7.5812,7.4585,7.526,201035,0
2009-06-18,7.6207,7.6341,7.4585,7.5772,180362,0
2009-06-19,7.6057,7.6761,7.6057,7.6761,161176,0
2009-06-22,7.5687,7.6396,7.4264,7.4585,167469,0
2009-06-23,7.4456,7.5631,7.3456,7.511,218247,0
2009-06-24,7.6341,7.8144,7.5772,7.7148,275813,0
2009-06-25,7.71,7.7374,7.6057,7.6396,175418,0
2009-06-26,7.6633,7.9609,7.5772,7.852,205365,0
2009-06-29,7.8276,7.8276,7.6633,7.7374,250253,0
2009-06-30,7.6239,7.6239,7.4456,7.5291,175585,0
2009-07-01,7.5527,7.71,7.5487,7.6341,152542,0
2009-07-02,7.5631,7.5812,7.454,7.5291,139080,0
2009-07-06,7.412,7.412,7.1422,7.2412,187372,0
2009-07-07,7.2359,7.2359,6.9425,7.0469,358884,0
2009-07-08,7.0049,7.0749,6.8807,6.9475,223440,0
2009-07-09,7.0006,7.137,6.9762,7.0927,142915,0
2009-07-10,7.0749,7.1658,6.9475,7.1037,122724,0
2009-07-13,7.0906,7.2983,7.0618,7.2273,138934,0
2009-07-14,7.3068,7.4212,7.2555,7.2792,152397,0
2009-07-15,7.454,7.6396,7.3883,7.4402,218003,0
2009-07-16,7.4829,7.5924,7.1792,7.4264,274600,0
2009-07-17,7.3883,7.5157,7.3883,7.4631,151345,0
2009-07-20,7.5575,7.7003,7.4057,7.5687,124585,0
2009-07-21,7.6721,7.6721,7.2792,7.4057,259836,0
2009-07-22,7.2412,7.3723,7.2273,7.354,253133,0
2009-07-23,7.5291,7.7432,7.4868,7.5772,442540,0
2009-07-24,7.6239,7.71,7.5401,7.71,170344,0
2009-07-27,7.7858,8.0323,7.7572,7.8382,299938,0
2009-07-28,7.866,7.866,7.6483,7.6957,180401,0
2009-07-29,7.6483,7.7432,7.511,7.511,245164,0
2009-07-30,7.5575,7.71,7.5575,7.6151,203201,0
2009-07-31,7.6957,7.8242,7.6341,7.7723,131123,0
2009-08-03,7.412,8.0363,7.4013,7.9316,306494,0
2009-08-04,7.9938,8.0509,7.8946,8.0272,309295,0
2009-08-05,8.0509,8.1701,7.9609,8.1353,255277,0
2009-08-06,8.2406,8.2634,7.9798,8.0044,203789,0
2009-08-07,8.1353,8.1931,8.0886,8.1115,170149,0
2009-08-10,8.1837,8.2865,7.9749,8.0126,220224,0
2009-08-11,8.06,8.0749,7.866,7.8848,261402,0
2009-08-12,7.8202,8.0363,7.8144,7.9422,210402,0
2009-08-13,8.0749,8.1115,7.8718,8.0792,168132,0
2009-08-14,8.1303,8.1303,7.7335,7.7572,277391,0
2009-08-17,7.6515,7.6515,7.3403,7.3968,323389,0
2009-08-18,7.3403,7.6436,7.3403,7.6151,233098,0
2009-08-19,7.5487,7.9609,7.5291,7.9609,175999,0
2009-08-20,8.0044,8.1701,7.8848,8.1548,198826,0
2009-08-21,8.1065,8.2176,8.0834,8.1734,178464,0
2009-08-24,8.1734,8.2083,7.9085,7.9658,231391,0
2009-08-25,8.0749,8.1412,7.9938,8.0749,234832,0
2009-08-26,7.9847,8.1183,7.9463,8.056,145995,0
2009-08-27,8.0509,8.056,7.8276,7.9085,216835,0
2009-08-28,7.9283,8.0509,7.9283,7.9888,144914,0
2009-08-31,8.0323,8.0323,7.9283,7.9422,168336,0
2009-09-01,7.9994,8.0509,7.8316,7.8316,238042,0
2009-09-02,7.8144,7.8946,7.748,7.8611,145698,0
2009-09-03,7.9233,8.0223,7.8946,7.9609,126492,0
2009-09-04,8.0323,8.1879,7.9372,8.1879,92392,0
2009-09-08,8.2176,8.3161,8.0707,8.0995,227215,0
2009-09-09,8.1548,8.1879,7.9609,8.0453,152279,0
2009-09-10,8.0182,8.0509,7.9316,8.0453,227680,0
2009-09-11,8.0412,8.1734,8.0323,8.1463,148471,0
2009-09-14,8.1303,8.2448,8.0749,8.2126,138326,0
2009-09-15,8.1931,8.2865,8.1065,8.1734,186992,0
2009-09-16,8.2176,8.4389,8.2022,8.3574,261734,0
2009-09-17,8.2634,8.4205,8.2592,8.2788,168214,0
2009-09-18,8.3336,8.339,8.0749,8.1879,206391,0
2009-09-21,8.0749,8.2202,8.0272,8.1463,240863,0
2009-09-22,8.1879,8.346,8.1303,8.3336,187619,0
2009-09-23,8.4205,8.4478,8.3102,8.3336,276195,0
2009-09-24,8.454,8.454,8.0834,8.0834,264597,0
2009-09-25,8.1931,8.3732,8.1412,8.3574,212322,0
2009-09-28,8.4056,8.5854,8.3819,8.5066,165220,0
2009-09-29,8.4635,8.524,8.3924,8.4389,175011,0
2009-09-30,8.5188,8.524,8.3574,8.4162,254654,0
2009-10-01,8.2865,8.3026,8.0126,8.0126,234382,0
2009-10-02,7.9316,8.0995,7.6957,8.056,418291,0
2009-10-05,8.0946,8.1786,8.0044,8.0946,147191,0
2009-10-06,8.2202,8.2406,8.1183,8.232,227258,0
2009-10-07,8.232,8.2492,8.1065,8.1183,184582,0
2009-10-08,8.1931,8.2176,8.0995,8.165,257439,0
2009-10-09,8.1734,8.2126,8.0995,8.1786,128014,0
2009-10-12,8.232,8.3732,8.2253,8.2865,154930,0
2009-10-13,8.2865,8.3102,8.1353,8.1931,193298,0
2009-10-14,8.2406,8.3102,8.2176,8.3102,167408,0
2009-10-15,8.3102,8.4345,8.2865,8.424,167341,0
2009-10-16,8.4109,8.424,8.2865,8.3213,169763,0
2009-10-19,8.339,8.46,8.339,8.3924,158885,0
2009-10-20,8.467,8.4714,8.3336,8.3697,150593,0
2009-10-21,8.3924,8.4345,8.1879,8.2083,216205,0
2009-10-22,8.2592,8.2839,8.1463,8.2363,147721,0
2009-10-23,8.3161,8.3161,8.1701,8.2492,146440,0
2009-10-26,8.3076,8.3732,8.1786,8.2634,171973,0
2009-10-27,8.2788,8.4162,8.2406,8.339,180476,0
2009-10-28,8.3336,8.3336,8.056,8.0792,150414,0
2009-10-29,7.9183,8.1786,7.866,8.1065,177379,0
2009-10-30,8.0995,8.1506,7.9085,7.9847,146854,0
2009-11-02,7.9561,8.1303,7.9085,7.9749,124841,0
2009-11-03,7.9749,8.0886,7.9183,8.0412,150877,0
2009-11-04,8.0509,8.1582,8.0363,8.0509,82357,0
2009-11-05,8.1463,8.1837,8.0707,8.1548,136364,0
2009-11-06,8.0946,8.232,8.0077,8.0272,225645,0
2009-11-09,8.0707,8.3026,8.065,8.2592,161878,0
2009-11-10,8.2406,8.2592,8.1031,8.1582,135982,0
2009-11-11,8.2592,8.2592,8.0946,8.165,110891,0
2009-11-12,8.1879,8.2083,8.0272,8.0749,153824,0
2009-11-13,8.1234,8.1931,8.065,8.1065,142123,0
2009-11-16,8.2634,8.2865,8.1837,8.2406,261217,0
2009-11-17,8.1234,8.1931,7.9847,8.1353,311761,0
2009-11-18,8.1837,8.1837,8.0044,8.0453,323394,0
2009-11-19,7.8088,8.0453,7.7957,7.843,303916,0
2009-11-20,7.8276,8.0126,7.8144,7.9749,201760,0
2009-11-23,8.1234,8.165,7.9036,7.9283,209371,0
2009-11-24,7.9283,7.9938,7.8382,7.9283,179225,0
2009-11-25,8.0182,8.0995,7.9609,8.0995,113810,0
2009-11-27,8.0044,8.0412,7.8799,8.0044,68958,0
2009-11-30,7.9847,8.0363,7.9372,8.0363,138063,0
2009-12-01,8.0749,8.1548,8.0509,8.1353,199635,0
2009-12-02,8.1353,8.1353,8.0272,8.056,117148,0
2009-12-03,8.065,8.1412,8.0453,8.0453,103634,0
2009-12-04,8.0707,8.1972,8.0453,8.0792,148694,0
2009-12-07,8.1183,8.1183,8.0323,8.0946,105580,0
2009-12-08,8.0126,8.0995,7.9422,8.0946,212731,0
2009-12-09,8.0995,8.1234,8.0182,8.06,129562,0
2009-12-10,8.1115,8.1234,8.0182,8.0509,132798,0
2009-12-11,8.0509,8.1115,7.9749,8.0077,109519,0
2009-12-14,8.0412,8.2406,8.0412,8.2126,140882,0
2009-12-15,8.2406,8.4162,8.2176,8.3505,154737,0
2009-12-16,8.3819,8.4951,8.3819,8.4829,194872,0
2009-12-17,8.4478,8.4714,8.3505,8.4294,185478,0
2009-12-18,8.4829,8.4829,8.4004,8.46,153395,0
2009-12-21,8.4714,8.4714,8.3732,8.3924,120040,0
2009-12-22,8.46,8.467,8.3574,8.4056,117286,0
2009-12-23,8.4205,8.5109,8.3977,8.5109,106599,0
2009-12-24,8.5302,8.5302,8.4829,8.5066,64243,0
2009-12-28,8.5671,8.5671,8.4162,8.4478,191403,0
2009-12-29,8.3336,8.3924,8.2176,8.2363,104602,0
2009-12-30,8.2022,8.2202,8.1031,8.1065,161187,0
2009-12-31,8.0834,8.1582,8.06,8.0886,101319,0
2010-01-04,8.1463,8.2788,8.1463,8.2788,155873,0
2010-01-05,8.2839,8.3697,8.2406,8.2914,149003,0
2010-01-06,8.2634,8.3924,8.2592,8.3255,145739,0
2010-01-07,8.3026,8.3213,8.2126,8.2406,140737,0
2010-01-08,8.1582,8.3102,8.1582,8.2975,107071,0
2010-01-11,8.3305,8.3977,8.3305,8.3732,170145,0
2010-01-12,8.2914,8.3977,8.2865,8.3336,204058,0
2010-01-13,8.3076,8.3775,8.2592,8.3255,143807,0
2010-01-14,8.3026,8.4205,8.2914,8.4205,154218,0
2010-01-15,8.4776,8.4776,8.2202,8.2634,188057,0
2010-01-19,8.2975,8.4294,8.2634,8.3305,176812,0
2010-01-20,8.255,8.3213,8.1931,8.2176,154385,0
2010-01-21,8.255,8.255,7.7572,7.8144,391179,0
2010-01-22,7.8144,7.8242,7.6957,7.7148,326346,0
2010-01-25,7.8202,7.8382,7.6957,7.7003,196905,0
2010-01-26,7.6515,7.6862,7.4348,7.507,484981,0
2010-01-27,7.4585,7.5687,7.3883,7.5631,224257,0
2010-01-28,7.586,7.586,7.3883,7.3883,187071,0
2010-01-29,7.4402,7.4776,7.2456,7.2747,313880,0
2010-02-01,7.2131,7.4731,7.2131,7.4585,139592,0
2010-02-02,7.5012,7.7374,7.454,7.725,182363,0
2010-02-03,7.6483,7.7335,7.6287,7.7148,164276,0
2010-02-04,7.6057,7.6673,7.3968,7.3968,177447,0
2010-02-05,7.4456,7.4456,6.7338,7.0566,950485,0
2010-02-08,7.0182,7.2035,6.961,7.1475,268024,0
2010-02-09,7.2131,7.3358,7.1601,7.3212,289676,0
2010-02-10,7.2983,7.4057,7.2647,7.4057,139870,0
2010-02-11,7.4494,7.6436,7.3654,7.6151,179714,0
2010-02-12,7.5487,7.7053,7.4684,7.6957,185906,0
2010-02-16,7.8898,7.8995,7.7572,7.843,185849,0
2010-02-17,7.852,7.8898,7.748,7.7957,136878,0
2010-02-18,7.8006,7.9888,7.8006,7.9463,150062,0
2010-02-19,7.9372,7.9798,7.8799,7.9127,164569,0
2010-02-22,7.8758,7.9422,7.843,7.8898,105375,0
2010-02-23,7.9233,7.9233,7.5812,7.5812,427622,0
2010-02-24,7.6761,7.7612,7.6579,7.7194,141225,0
2010-02-25,7.6515,7.7723,7.6002,7.7723,126052,0
2010-02-26,7.7335,7.8946,7.729,7.8946,91196,0
2010-03-01,7.9085,7.9847,7.9085,7.9609,106953,0
2010-03-02,7.9708,8.0886,7.9372,7.9994,108838,0
2010-03-03,7.9994,8.0886,7.9658,7.9994,119768,0
2010-03-04,8.065,8.065,7.9708,8.0363,101313,0
2010-03-05,8.0834,8.2126,8.0412,8.2126,160325,0
2010-03-08,8.2839,8.2839,8.0707,8.1786,125818,0
2010-03-09,8.165,8.2492,8.0509,8.1548,151318,0
2010-03-10,8.2022,8.2202,7.9847,8.0412,266124,0
2010-03-11,8.0044,8.0995,7.9463,8.0946,131186,0
2010-03-12,8.0707,8.255,8.0707,8.1837,125350,0
2010-03-15,8.1931,8.1931,8.0749,8.1259,63754,0
2010-03-16,8.1837,8.2406,8.1353,8.2022,132477,0
2010-03-17,8.1582,8.2788,8.1506,8.1734,161585,0
2010-03-18,8.1115,8.1582,8.0272,8.06,117821,0
2010-03-19,8.0363,8.056,7.9521,8.056,191548,0
2010-03-22,7.9708,8.1548,7.9708,8.1548,113521,0
2010-03-23,8.1183,8.232,8.1183,8.1786,132364,0
2010-03-24,8.2126,8.2126,8.0834,8.1837,101157,0
2010-03-25,8.1701,8.2592,8.1303,8.1303,110382,0
2010-03-26,8.1463,8.2363,8.0749,8.2363,132573,0
2010-03-29,8.1972,8.3026,8.1582,8.3026,102982,0
2010-03-30,8.346,8.3574,8.2363,8.2492,120133,0
2010-03-31,8.2592,8.2634,8.1701,8.1786,170358,0
2010-04-01,8.0749,8.1183,7.9609,8.0453,146991,0
2010-04-05,7.9798,8.0834,7.9658,8.0834,173369,0
2010-04-06,8.0946,8.0946,8.0044,8.0077,131469,0
2010-04-07,7.9609,8.0272,7.9422,7.9521,139532,0
2010-04-08,7.9316,8.0363,7.9316,8.0182,143570,0
2010-04-09,7.9561,8.0223,7.9561,8.0182,194627,0
2010-04-12,7.9938,8.1234,7.9938,8.0792,142079,0
2010-04-13,8.0707,8.0707,7.9888,8.0323,93839,0
2010-04-14,8.0412,8.1463,8.0412,8.1183,120421,0
2010-04-15,8.1234,8.1353,8.0412,8.0509,150189,0
2010-04-16,7.9798,8.0323,7.9316,8.0044,166739,0
2010-04-19,7.9316,7.9798,7.8038,7.8144,347482,0
2010-04-20,7.8038,7.843,7.7723,7.7858,165894,0
2010-04-21,7.766,7.8006,7.7525,7.766,188235,0
2010-04-22,7.7572,7.8144,7.7374,7.7772,196299,0
2010-04-23,7.7924,7.8538,7.7924,7.8356,183990,0
2010-04-26,7.8242,7.9422,7.8144,7.9316,167768,0
2010-04-27,7.843,7.9561,7.8276,7.8276,132854,0
2010-04-28,7.8276,7.9521,7.8276,7.9521,153420,0
2010-04-29,7.9708,7.9994,7.9521,7.9994,159752,0
2010-04-30,8.0272,8.0272,7.8898,7.9521,164697,0
2010-05-03,7.9183,8.0509,7.9183,8.0509,137590,0
2010-05-04,7.9127,8.0077,7.8144,7.8718,173315,0
2010-05-05,7.766,7.8481,7.71,7.7858,219226,0
2010-05-06,7.6957,7.725,7.3883,7.6239,454074,0
2010-05-07,7.5401,7.6483,7.4868,7.5527,243697,0
2010-05-10,7.8006,7.8316,7.6721,7.7612,250649,0
2010-05-11,7.6483,7.8611,7.6207,7.8144,132371,0
2010-05-12,7.8144,7.9561,7.7858,7.9316,164500,0
2010-05-13,7.9708,7.9708,7.8799,7.9463,102110,0
2010-05-14,7.9183,7.9316,7.7612,7.8242,130682,0
2010-05-17,7.7957,7.8276,7.6002,7.71,179906,0
2010-05-18,7.7194,7.7858,7.5924,7.6097,124525,0
2010-05-19,7.6515,7.6579,7.4297,7.6579,181616,0
2010-05-20,7.5772,7.8144,7.3212,7.412,250688,0
2010-05-21,7.3456,7.526,7.3403,7.3883,217952,0
2010-05-24,7.4173,7.4585,7.2831,7.3212,175045,0
2010-05-25,7.1037,7.2219,6.9331,7.1889,453849,0
2010-05-26,7.2412,7.4212,7.1037,7.137,253274,0
2010-05-27,7.3883,7.4829,7.2509,7.4829,135183,0
2010-05-28,7.4829,7.5527,7.3937,7.5401,159027,0
2010-06-01,7.3723,7.507,7.2937,7.2937,145875,0
2010-06-02,7.2884,7.4631,7.2831,7.4585,109896,0
2010-06-03,7.4684,7.5772,7.4456,7.5772,81996,0
2010-06-04,7.511,7.5527,7.4212,7.4731,136351,0
2010-06-07,7.5291,7.5291,7.3403,7.3403,218541,0
2010-06-08,7.4173,7.4348,7.2219,7.2601,136395,0
2010-06-09,7.3036,7.4684,7.2601,7.2601,118483,0
2010-06-10,7.3829,7.4776,7.3456,7.4684,109023,0
2010-06-11,7.4731,7.5631,7.4264,7.5631,96045,0
2010-06-14,7.7053,7.725,7.6239,7.6633,134294,0
2010-06-15,7.748,7.7915,7.6239,7.7374,120452,0
2010-06-16,7.7053,7.71,7.5971,7.6436,114324,0
2010-06-17,7.5971,7.6151,7.4212,7.5012,241228,0
2010-06-18,7.5449,7.7053,7.4829,7.6918,224613,0
2010-06-21,7.6918,7.7572,7.5631,7.5631,157865,0
2010-06-22,7.5631,7.5772,7.3829,7.4212,141581,0
2010-06-23,7.4776,7.4776,7.3776,7.454,168468,0
2010-06-24,7.4585,7.4776,7.354,7.3829,101545,0
2010-06-25,7.412,7.4684,7.3358,7.4684,155147,0
2010-06-28,7.4975,7.4975,7.3883,7.4402,84938,0
2010-06-29,7.3829,7.3968,7.2601,7.3692,160756,0
2010-06-30,7.3302,7.428,7.3158,7.3158,146085,0
2010-07-01,7.1187,7.1747,6.9719,7.0182,240136,0
2010-07-02,7.0373,7.0988,6.9475,6.9897,108677,0
2010-07-06,7.0084,7.0566,6.8433,6.8721,124200,0
2010-07-07,6.8764,6.9143,6.8341,6.8621,307062,0
2010-07-08,6.8621,6.961,6.824,6.9475,205574,0
2010-07-09,6.8908,6.9562,6.8678,6.9425,140153,0
2010-07-12,6.9667,6.9667,6.8433,6.8678,156452,0
2010-07-13,6.8908,7.0853,6.8908,7.0373,264799,0
2010-07-14,6.9847,7.1037,6.9847,7.0853,155107,0
2010-07-15,7.137,7.1422,6.9719,7.0618,166494,0
2010-07-16,7.0566,7.0566,6.9194,6.9287,124118,0
2010-07-19,6.9382,7.0127,6.8807,6.9762,128395,0
2010-07-20,6.9475,7.0329,6.9194,6.9897,180242,0
2010-07-21,6.9762,7.041,6.8956,6.9719,144202,0
2010-07-22,6.9897,7.1511,6.9897,7.1224,172237,0
2010-07-23,7.1267,7.2601,7.0749,7.2035,158208,0
2010-07-26,7.1792,7.2175,7.137,7.1991,134907,0
2010-07-27,7.2219,7.2555,7.137,7.2035,94512,0
2010-07-28,7.2131,7.2412,7.1834,7.1889,70686,0
2010-07-29,7.2071,7.3068,7.1475,7.3068,141382,0
2010-07-30,7.2359,7.3119,7.1889,7.2884,82488,0
2010-08-02,7.3212,7.3829,7.3212,7.3776,148065,0
2010-08-03,7.3776,7.412,7.3358,7.3937,76441,0
2010-08-04,7.412,7.4731,7.3776,7.4731,76236,0
2010-08-05,7.412,7.4348,7.3692,7.412,126765,0
2010-08-06,7.4057,7.4173,7.3495,7.3883,111491,0
2010-08-09,7.3968,7.454,7.3883,7.4494,87071,0
2010-08-10,7.3495,7.3692,7.2456,7.3036,229086,0
2010-08-11,7.2509,7.2647,7.1037,7.1143,111626,0
2010-08-12,7.1037,7.1932,7.0749,7.1037,158041,0
2010-08-13,7.1082,7.137,7.0699,7.1037,68017,0
2010-08-16,7.0988,7.1143,7.0469,7.0803,138934,0
2010-08-17,7.1187,7.2035,7.1082,7.1547,110923,0
2010-08-18,7.1547,7.1834,7.0329,7.1143,156022,0
2010-08-19,7.132,7.132,7.0329,7.0749,110159,0
2010-08-20,7.0329,7.0906,6.9847,7.0906,76396,0
2010-08-23,7.132,7.137,7.0084,7.0285,173115,0
2010-08-24,6.9762,6.9762,6.8056,6.829,603887,0
2010-08-25,6.8056,6.8106,6.701,6.7674,378163,0
2010-08-26,6.8148,6.8527,6.6674,6.7486,244049,0
2010-08-27,6.782,6.961,6.692,6.961,148478,0
2010-08-30,6.9143,6.9194,6.8198,6.839,116860,0
2010-08-31,6.7896,6.8678,6.7568,6.7701,100960,0
2010-09-01,6.8527,6.9531,6.8433,6.9287,198694,0
2010-09-02,6.9143,7.0232,6.9094,7.0084,129880,0
2010-09-03,7.0373,7.041,6.9667,6.9897,85618,0
2010-09-07,6.961,6.9897,6.9287,6.9667,130759,0
2010-09-08,7.0049,7.0749,6.9562,7.0469,110163,0
2010-09-09,7.1037,7.1187,7.0618,7.1187,117660,0
2010-09-10,7.1082,7.1747,7.0988,7.1601,103306,0
2010-09-13,7.1834,7.2694,7.1834,7.2175,210612,0
2010-09-14,7.2131,7.2884,7.1747,7.2456,155949,0
2010-09-15,7.2456,7.2884,7.2071,7.2219,108130,0
2010-09-16,7.2456,7.2884,7.1267,7.2456,192780,0
2010-09-17,7.2647,7.2647,7.1601,7.1991,125868,0
2010-09-20,7.1834,7.3311,7.1834,7.3264,199392,0
2010-09-21,7.3166,7.3403,7.2316,7.3264,213637,0
2010-09-22,7.3358,7.3654,7.2219,7.2831,250570,0
2010-09-23,7.2071,7.3264,7.2071,7.2647,182290,0
2010-09-24,7.3311,7.4585,7.3311,7.4456,187856,0
2010-09-27,7.4456,7.4456,7.3937,7.4173,153354,0
2010-09-28,7.3937,7.4297,7.3166,7.3692,239267,0
2010-09-29,7.3311,7.3883,7.3119,7.3358,237835,0
2010-09-30,7.3518,7.367,7.2555,7.3274,268189,0
2010-10-01,7.2412,7.2555,7.1703,7.2316,119060,0
2010-10-04,7.2316,7.2694,7.0853,7.0906,251435,0
2010-10-05,7.1422,7.1932,7.0906,7.1889,269652,0
2010-10-06,7.1889,7.2412,7.1601,7.2131,166289,0
2010-10-07,7.2456,7.2555,7.1703,7.2509,157871,0
2010-10-08,7.2412,7.2884,7.2035,7.2884,232831,0
2010-10-11,7.3119,7.3119,7.2035,7.2412,214177,0
2010-10-12,7.2071,7.3311,7.1792,7.3311,228658,0
2010-10-13,7.3403,7.354,7.2983,7.3456,156267,0
2010-10-14,7.3166,7.3723,7.2747,7.3654,327427,0
2010-10-15,7.4173,7.4173,7.2456,7.2983,239702,0
2010-10-18,7.2831,7.3119,7.2273,7.2792,207960,0
2010-10-19,7.1991,7.2175,7.0988,7.1792,218777,0
2010-10-20,7.1889,7.2359,7.1601,7.1834,236281,0
2010-10-21,7.1792,7.2555,7.1658,7.2273,233958,0
2010-10-22,7.2509,7.2831,7.1601,7.1991,139749,0
2010-10-25,7.2359,7.2694,7.1547,7.1792,180507,0
2010-10-26,7.1601,7.2359,7.1601,7.2359,204248,0
2010-10-27,7.2071,7.2555,7.137,7.2555,123725,0
2010-10-28,7.2747,7.2983,7.2035,7.2647,113907,0
2010-10-29,7.2792,7.3204,7.2028,7.2953,176416,0
2010-11-01,7.3602,7.3883,7.2694,7.3602,156941,0
2010-11-02,7.3829,7.4212,7.3068,7.4212,244214,0
2010-11-03,7.4212,7.4212,7.3119,7.3829,191859,0
2010-11-04,7.4173,7.4731,7.3883,7.4731,267190,0
2010-11-05,7.4348,7.4585,7.3654,7.4297,156559,0
2010-11-08,7.3776,7.3829,7.2937,7.354,237187,0
2010-11-09,7.3456,7.3829,7.1889,7.2219,314198,0
2010-11-10,7.1834,7.2747,7.1037,7.1703,214198,0
2010-11-11,7.1792,7.3036,7.1601,7.3036,181146,0
2010-11-12,7.2456,7.3212,7.1601,7.2035,129733,0
2010-11-15,7.1601,7.3264,7.1601,7.2509,133993,0
2010-11-16,7.1792,7.2131,7.0906,7.1143,172824,0
2010-11-17,7.1143,7.2509,7.1082,7.2035,147074,0
2010-11-18,7.2747,7.2884,7.2219,7.2219,108068,0
2010-11-19,7.2071,7.2219,7.1422,7.1834,130013,0
2010-11-22,7.1889,7.2983,7.1037,7.1267,298763,0
2010-11-23,7.1037,7.1082,7.0006,7.0182,271994,0
2010-11-24,7.0566,7.2359,7.0566,7.2316,212199,0
2010-11-26,7.2219,7.2647,7.1932,7.2647,40611,0
2010-11-29,7.2071,7.2456,7.1932,7.2359,71066,0
2010-11-30,7.2405,7.3371,7.2162,7.3371,76620,0
2010-12-01,7.4013,7.4013,7.3036,7.3456,186258,0
2010-12-02,7.3403,7.4013,7.3358,7.4013,130980,0
2010-12-03,7.4013,7.4348,7.3264,7.3456,122325,0
2010-12-06,7.3166,7.3883,7.2884,7.2937,80688,0
2010-12-07,7.3723,7.3723,7.2273,7.2456,130387,0
2010-12-08,7.1932,7.2273,7.1422,7.1601,135922,0
2010-12-09,7.1991,7.1991,7.132,7.1747,92873,0
2010-12-10,7.1991,7.2509,7.1547,7.2316,102684,0
2010-12-13,7.2792,7.2792,7.1601,7.2035,137681,0
2010-12-14,7.1422,7.2937,7.1224,7.2937,206806,0
2010-12-15,7.2555,7.2937,7.1991,7.2316,163753,0
2010-12-16,7.2694,7.3403,7.2035,7.2456,135412,0
2010-12-17,7.2792,7.2792,7.1601,7.1601,109263,0
2010-12-20,7.2035,7.2412,7.1658,7.2131,136172,0
2010-12-21,7.2316,7.3403,7.2316,7.3166,113798,0
2010-12-22,7.2647,7.3358,7.2647,7.3212,142835,0
2010-12-23,7.3495,7.3602,7.2831,7.3068,149856,0
2010-12-27,7.2601,7.3829,7.2601,7.3829,136468,0
2010-12-28,7.3883,7.5012,7.3358,7.4684,214438,0
2010-12-29,7.3495,7.3989,7.305,7.3256,165780,0
2010-12-30,7.3495,7.3791,7.197,7.2564,149341,0
2010-12-31,7.2382,7.2907,7.2227,7.2592,110764,0
2011-01-03,7.2792,7.3723,7.2601,7.2983,84092,0
2011-01-04,7.2937,7.2937,7.132,7.1658,187311,0
2011-01-05,7.1991,7.2694,7.137,7.1991,159723,0
2011-01-06,7.2316,7.2316,7.1037,7.1187,106858,0
2011-01-07,7.1224,7.1991,7.1082,7.1511,111028,0
2011-01-10,7.1511,7.2694,7.0988,7.2694,180664,0
2011-01-11,7.2412,7.3403,7.2316,7.3264,122475,0
2011-01-12,7.4173,7.4494,7.3723,7.4494,164179,0
2011-01-13,7.4585,7.4776,7.2831,7.3036,158594,0
2011-01-14,7.2884,7.4402,7.2747,7.4402,126119,0
2011-01-18,7.4585,7.4776,7.3692,7.454,156430,0
2011-01-19,7.4173,7.4264,7.3654,7.4173,118365,0
2011-01-20,7.3937,7.4173,7.1037,7.2175,277134,0
2011-01-21,7.2509,7.4212,7.2273,7.4212,158221,0
2011-01-24,7.3937,7.4264,7.3264,7.4057,153709,0
2011-01-25,7.354,7.412,7.3212,7.4057,82998,0
2011-01-26,7.5772,7.5772,7.4456,7.4776,262284,0
2011-01-27,7.526,7.526,7.3602,7.3968,165491,0
2011-01-28,7.4297,7.4297,7.3403,7.3692,79546,0
2011-01-31,7.4005,7.575,7.3921,7.575,121066,0
2011-02-01,7.5487,7.6239,7.5487,7.6002,197541,0
2011-02-02,7.5971,7.6002,7.5012,7.5012,140661,0
2011-02-03,7.511,7.5687,7.4402,7.5631,134278,0
2011-02-04,7.5575,7.6483,7.5449,7.5772,184709,0
2011-02-07,7.5772,7.6341,7.4922,7.5338,150332,0
2011-02-08,7.5631,7.6057,7.454,7.6057,130570,0
2011-02-09,7.5631,7.5772,7.4585,7.4631,122240,0
2011-02-10,7.4348,7.5157,7.4348,7.4456,188548,0
2011-02-11,7.4631,7.5487,7.4585,7.5449,80824,0
2011-02-14,7.5631,7.6151,7.5401,7.5449,150963,0
2011-02-15,7.5631,7.6396,7.5487,7.5687,162022,0
2011-02-16,7.5971,7.6002,7.5487,7.5924,120344,0
2011-02-18,7.6436,7.7194,7.6239,7.7053,94106,0
2011-02-22,7.6957,7.7003,7.5971,7.6287,163988,0
2011-02-23,7.6287,7.6761,7.5772,7.5812,142610,0
2011-02-24,7.6579,7.6721,7.5338,7.5527,160631,0
2011-02-25,7.5971,7.6436,7.5338,7.586,155824,0
2011-02-28,7.5939,7.6918,7.5631,7.6918,122176,0
2011-03-01,7.7344,7.7384,7.6089,7.6468,116235,0
2011-03-02,7.6761,7.6911,7.6324,7.6563,118221,0
2011-03-03,7.7344,7.8063,7.7003,7.8021,98226,0
2011-03-04,7.8276,7.8382,7.7374,7.78,137284,0
2011-03-07,7.8088,7.8316,7.6957,7.729,106585,0
2011-03-08,7.7374,7.78,7.6808,7.7772,116613,0
2011-03-09,7.8006,7.8006,7.5487,7.5812,233104,0
2011-03-10,7.5592,7.5654,7.3564,7.3914,194714,0
2011-03-11,7.3799,7.4975,7.3753,7.4776,118332,0
2011-03-14,7.4922,7.4975,7.3968,7.4456,80793,0
2011-03-15,7.3456,7.454,7.2937,7.4212,128432,0
2011-03-16,7.4494,7.511,7.4013,7.412,147136,0
2011-03-17,7.5401,7.6381,7.4578,7.5947,114228,0
2011-03-18,7.71,7.7194,7.575,7.627,126822,0
2011-03-21,7.6665,7.7259,7.6381,7.7148,82366,0
2011-03-22,7.6761,7.7683,7.6761,7.7003,140582,0
2011-03-23,7.6761,7.8088,7.6761,7.766,138078,0
2011-03-24,7.812,7.812,7.71,7.7494,118520,0
2011-03-25,7.7494,7.8021,7.7003,7.7924,80821,0
2011-03-28,7.8063,7.8595,7.7384,7.7384,216189,0
2011-03-29,7.759,7.774,7.6711,7.7194,104639,0
2011-03-30,7.7825,7.7874,7.7259,7.759,126239,0
2011-03-31,7.7753,7.8013,7.6911,7.7003,129039,0
2011-04-01,7.7439,7.8021,7.6799,7.6862,107280,0
2011-04-04,7.7259,7.7629,7.6862,7.7148,106597,0
2011-04-05,7.7259,7.7683,7.6799,7.7683,105927,0
2011-04-06,7.8258,7.8471,7.6911,7.7259,68585,0
2011-04-07,7.7533,7.7825,7.6957,7.7344,117641,0
2011-04-08,7.7874,7.8356,7.7148,7.7298,84749,0
2011-04-11,7.7344,7.774,7.7003,7.7003,96066,0
2011-04-12,7.6911,7.7003,7.5701,7.5947,131123,0
2011-04-13,7.6192,7.7344,7.5781,7.6381,120900,0
2011-04-14,7.6024,7.6563,7.5504,7.6192,128788,0
2011-04-15,7.6625,7.6711,7.6089,7.6468,75102,0
2011-04-18,7.5592,7.6324,7.5401,7.5891,110679,0
2011-04-19,7.627,7.6957,7.6024,7.6665,71335,0
2011-04-20,7.759,7.812,7.6862,7.71,120056,0
2011-04-21,7.774,7.774,7.627,7.6324,142658,0
2011-04-25,7.6665,7.6665,7.5354,7.5544,128969,0
2011-04-26,7.6324,7.6381,7.5544,7.5544,174669,0
2011-04-27,7.6024,7.6024,7.5117,7.575,138107,0
2011-04-28,7.5891,7.6024,7.522,7.5401,115736,0
2011-04-29,7.6261,7.7273,7.6231,7.7273,217000,0
2011-05-02,7.7384,7.7384,7.627,7.6711,143426,0
2011-05-03,7.6625,7.6625,7.522,7.5544,162190,0
2011-05-04,7.575,7.575,7.428,7.4578,214085,0
2011-05-05,7.4096,7.4159,7.308,7.3274,174969,0
2011-05-06,7.3715,7.4868,7.367,7.386,99501,0
2011-05-09,7.4205,7.4975,7.3753,7.4776,82474,0
2011-05-10,7.507,7.507,7.428,7.4776,107854,0
2011-05-11,7.4776,7.4776,7.3274,7.3463,95913,0
2011-05-12,7.3371,7.4975,7.2694,7.3999,202382,0
2011-05-13,7.4334,7.4334,7.3036,7.3127,77243,0
2011-05-16,7.3274,7.3715,7.2747,7.3036,98930,0
2011-05-17,7.2694,7.4578,7.1925,7.4241,291251,0
2011-05-18,7.4829,7.4829,7.3182,7.3753,159799,0
2011-05-19,7.428,7.4439,7.3036,7.3463,117125,0
2011-05-20,7.3624,7.3624,7.2747,7.3274,67539,0
2011-05-23,7.2831,7.3036,7.2405,7.2884,127060,0
2011-05-24,7.3325,7.3914,7.2647,7.3036,80786,0
2011-05-25,7.3127,7.4205,7.2792,7.4159,120339,0
2011-05-26,7.4334,7.4578,7.3799,7.4485,127016,0
2011-05-27,7.4975,7.5165,7.4578,7.4975,63943,0
2011-05-31,7.5243,7.5291,7.4846,7.5086,75517,0
2011-06-01,7.507,7.5268,7.3999,7.428,100788,0
2011-06-02,7.4439,7.4731,7.3624,7.3999,92393,0
2011-06-03,7.3564,7.4334,7.3228,7.386,76624,0
2011-06-06,7.4096,7.4159,7.2451,7.2694,153075,0
2011-06-07,7.2907,7.2907,7.2212,7.2212,133837,0
2011-06-08,7.2162,7.2656,7.2162,7.2601,89764,0
2011-06-09,7.2564,7.2907,7.2309,7.2564,119822,0
2011-06-10,7.2601,7.2656,7.1675,7.1718,136015,0
2011-06-13,7.1769,7.197,6.9983,7.0167,198533,0
2011-06-14,7.0566,7.2206,7.0566,7.2108,167508,0
2011-06-15,7.1769,7.1925,7.0803,7.1334,97465,0
2011-06-16,7.1125,7.2057,7.0285,7.0965,101953,0
2011-06-17,7.1918,7.2412,7.0965,7.1267,77775,0
2011-06-20,7.0994,7.197,7.0654,7.1098,110144,0
2011-06-21,7.1675,7.2564,7.137,7.1813,169272,0
2011-06-22,7.1813,7.2656,7.1519,7.2359,98078,0
2011-06-23,7.1813,7.1857,7.0965,7.1675,143256,0
2011-06-24,7.1171,7.2057,7.0919,7.1718,159197,0
2011-06-27,7.197,7.2412,7.1519,7.2412,126483,0
2011-06-28,7.2359,7.3105,7.2212,7.3013,102069,0
2011-06-29,7.3158,7.3852,7.2853,7.3738,116073,0
2011-06-30,7.396,7.4806,7.3654,7.4806,159861,0
2011-07-01,7.5237,7.533,7.425,7.4784,79053,0
2011-07-05,7.5237,7.5237,7.4341,7.454,82383,0
2011-07-06,7.4846,7.4846,7.3951,7.3989,96459,0
2011-07-07,7.425,7.4585,7.3906,7.3906,124353,0
2011-07-08,7.3602,7.3906,7.2707,7.2807,175585,0
2011-07-11,7.2601,7.2853,7.2108,7.2564,163974,0
2011-07-12,7.2656,7.2807,7.1675,7.2807,140942,0
2011-07-13,7.3358,7.3358,7.2162,7.2212,102076,0
2011-07-14,7.2509,7.305,7.2412,7.2707,167847,0
2011-07-15,7.3403,7.4341,7.3158,7.4341,182338,0
2011-07-18,7.3358,7.3358,7.2019,7.2108,528119,0
2011-07-19,7.2601,7.305,7.2456,7.2601,292991,0
2011-07-20,7.2953,7.305,7.2162,7.2212,230409,0
2011-07-21,7.2656,7.3105,7.2509,7.2564,130682,0
2011-07-22,7.2412,7.2762,7.2412,7.2656,155693,0
2011-07-25,7.2359,7.2762,7.2309,7.2359,150944,0
2011-07-26,7.2441,7.2792,7.2322,7.2542,262443,0
2011-07-27,7.2359,7.2509,7.1675,7.2019,200103,0
2011-07-28,7.1918,7.2309,7.1718,7.2057,151890,0
2011-07-29,7.1556,7.1977,7.0692,7.1613,168983,0
2011-08-01,7.2601,7.2601,7.1311,7.2057,125756,0
2011-08-02,7.1519,7.1932,7.0692,7.0913,151297,0
2011-08-03,7.1311,7.1311,6.979,7.0469,167330,0
2011-08-04,7.0034,7.0174,6.7102,6.7649,460763,0
2011-08-05,6.7749,6.8542,6.259,6.6452,405218,0
2011-08-08,6.2046,6.3235,5.7828,5.877,449808,0
2011-08-09,5.9763,6.5021,5.9513,6.4573,321021,0
2011-08-10,6.3834,6.5565,6.3183,6.442,415758,0
2011-08-11,6.4573,6.606,6.3929,6.5319,430001,0
2011-08-12,6.6411,6.6411,6.5208,6.5666,202503,0
2011-08-15,6.6021,6.7297,6.572,6.7297,232436,0
2011-08-16,6.6906,6.7205,6.6362,6.6509,144708,0
2011-08-17,6.7102,6.7556,6.6605,6.715,142472,0
2011-08-18,6.572,6.5864,6.472,6.5266,137907,0
2011-08-19,6.4667,6.6021,6.4667,6.4776,130932,0
2011-08-22,6.5808,6.6411,6.4227,6.4381,181899,0
2011-08-23,6.4528,6.5864,6.4528,6.5808,73837,0
2011-08-24,6.5421,6.5864,6.4965,6.5761,110923,0
2011-08-25,6.5964,6.606,6.472,6.5565,92533,0
2011-08-26,6.5266,6.5964,6.487,6.5421,87029,0
2011-08-29,6.6211,6.6851,6.5808,6.6851,82674,0
2011-08-30,6.6306,6.7003,6.6021,6.7003,98998,0
2011-08-31,6.7444,6.7444,6.7017,6.7233,169574,0
2011-09-01,6.7556,6.7696,6.6702,6.6955,136093,0
2011-09-02,6.6028,6.6494,6.5864,6.6341,74657,0
2011-09-06,6.5181,6.5647,6.4972,6.5647,160168,0
2011-09-07,6.6258,6.6814,6.6096,6.6814,106947,0
2011-09-08,6.6362,6.6975,6.6306,6.6362,82343,0
2011-09-09,6.6049,6.6049,6.5081,6.5593,115612,0
2011-09-12,6.4823,6.5366,6.472,6.5169,91128,0
2011-09-13,6.5021,6.5666,6.472,6.5319,103861,0
2011-09-14,6.5421,6.606,6.5021,6.5808,118473,0
2011-09-15,6.606,6.6362,6.547,6.5964,191969,0
2011-09-16,6.6049,6.6667,6.5692,6.579,132602,0
2011-09-19,6.5021,6.5366,6.472,6.5366,116813,0
2011-09-20,6.5565,6.5808,6.5208,6.5421,111651,0
2011-09-21,6.5208,6.5366,6.4227,6.4274,128868,0
2011-09-22,6.3137,6.3534,6.2096,6.2688,162570,0
2011-09-23,6.2728,6.2988,6.2118,6.2221,200828,0
2011-09-26,6.2831,6.3137,6.2065,6.304,120977,0
2011-09-27,6.37,6.426,6.3447,6.3494,264529,0
2011-09-28,6.3848,6.3902,6.2319,6.2319,183535,0
2011-09-29,6.3494,6.3494,6.2014,6.237,177518,0
2011-09-30,6.0826,6.2501,6.0826,6.1849,113653,0
2011-10-03,6.1094,6.1864,6.0022,6.0176,221902,0
2011-10-04,5.9461,6.0176,5.8286,5.9257,223738,0
2011-10-05,6.0329,6.0329,5.7264,5.9767,350979,0
2011-10-06,5.9409,6.0941,5.9409,6.0941,133184,0
2011-10-07,6.1454,6.1454,5.9767,6.0176,142034,0
2011-10-10,6.1454,6.1657,6.0737,6.1555,103358,0
2011-10-11,6.0992,6.2118,6.0635,6.1555,84246,0
2011-10-12,6.1864,6.2474,6.1811,6.1913,143749,0
2011-10-13,6.1811,6.1811,6.0941,6.1555,68646,0
2011-10-14,6.2221,6.2779,6.1198,6.2474,121527,0
2011-10-17,6.2728,6.2988,6.1958,6.2578,216416,0
2011-10-18,6.2578,6.4366,6.2319,6.4366,165188,0
2011-10-19,6.4466,6.4466,6.3343,6.3549,81446,0
2011-10-20,6.3802,6.4114,6.319,6.3397,67793,0
2011-10-21,6.3755,6.4366,6.3549,6.3802,102253,0
2011-10-24,6.3848,6.4366,6.3648,6.3755,181572,0
2011-10-25,6.3648,6.3648,6.2578,6.2578,132386,0
2011-10-26,6.3083,6.3447,6.2578,6.3447,105359,0
2011-10-27,6.4366,6.4924,6.4154,6.4413,223014,0
2011-10-28,6.4208,6.4466,6.3755,6.4366,100950,0
2011-10-31,6.3902,6.4067,6.2501,6.2501,153686,0
2011-11-01,6.13,6.2272,6.1198,6.1864,133010,0
2011-11-02,6.2474,6.2779,6.2065,6.2675,189792,0
2011-11-03,6.2831,6.3343,6.2421,6.3294,128796,0
2011-11-04,6.2611,6.313,6.2446,6.2869,83533,0
2011-11-07,6.3137,6.3137,6.2474,6.304,163730,0
2011-11-08,6.3397,6.3848,6.304,6.3848,145389,0
2011-11-09,6.304,6.3294,6.237,6.2728,94444,0
2011-11-10,6.3447,6.3447,6.2728,6.3343,99935,0
2011-11-11,6.4366,6.4566,6.3648,6.37,190655,0
2011-11-14,6.3848,6.3848,6.3083,6.3343,90151,0
2011-11-15,6.304,6.3848,6.304,6.3802,211557,0
2011-11-16,6.4114,6.4208,6.3242,6.3648,113107,0
2011-11-17,6.4114,6.4114,6.2526,6.2628,140859,0
2011-11-18,6.319,6.3397,6.2065,6.2319,105049,0
2011-11-21,6.1958,6.2118,6.0635,6.1094,149715,0
2011-11-22,6.0737,6.1657,6.0586,6.0789,173403,0
2011-11-23,6.0428,6.0586,5.9817,5.9921,192542,0
2011-11-25,5.9767,6.0586,5.9717,6.0428,62749,0
2011-11-28,6.1147,6.1657,6.0737,6.0839,174742,0
2011-11-29,6.1198,6.1606,6.0839,6.1198,145744,0
2011-11-30,6.2232,6.2876,6.191,6.2501,233176,0
2011-12-01,6.2065,6.2578,6.1759,6.2221,148655,0
2011-12-02,6.237,6.2728,6.1811,6.1958,118937,0
2011-12-05,6.2272,6.2831,6.1958,6.2526,123624,0
2011-12-06,6.2551,6.2662,6.1922,6.2662,131962,0
2011-12-07,6.2085,6.2611,6.1974,6.2551,153798,0
2011-12-08,6.2344,6.2501,6.1293,6.1608,180638,0
2011-12-09,6.1556,6.2344,6.1451,6.1974,196453,0
2011-12-12,6.13,6.1401,6.0737,6.0737,196067,0
2011-12-13,6.0992,6.1759,6.0686,6.0686,186935,0
2011-12-14,6.0635,6.0941,5.9817,6.0022,128019,0
2011-12-15,6.0428,6.0428,5.9257,5.9257,156283,0
2011-12-16,5.9242,5.9717,5.8928,5.9242,174716,0
2011-12-19,5.9461,5.9664,5.8744,5.8797,193541,0
2011-12-20,5.9191,6.0083,5.9191,5.9821,203421,0
2011-12-21,5.9559,5.9609,5.8876,5.9085,274240,0
2011-12-22,5.9452,5.9821,5.9085,5.9452,232045,0
2011-12-23,5.9559,5.9874,5.9507,5.9769,181845,0
2011-12-27,5.9977,6.0135,5.9717,5.9717,233191,0
2011-12-28,6.0346,6.04,5.9452,5.9609,190284,0
2011-12-29,5.9769,5.9769,5.9136,5.9401,241447,0
2011-12-30,5.9378,5.9948,5.9208,5.9891,240407,0
2012-01-03,6.0244,6.0926,6.0135,6.0556,170119,0
2012-01-04,6.0714,6.0714,6.0188,6.0504,87622,0
2012-01-05,6.0663,6.1082,6.0346,6.0714,141921,0
2012-01-06,6.0977,6.124,6.0769,6.0926,134826,0
2012-01-09,6.0977,6.1188,6.0609,6.1032,131838,0
2012-01-10,6.1451,6.1556,6.1188,6.1293,129477,0
2012-01-11,6.1345,6.1451,6.0663,6.0926,249415,0
2012-01-12,6.1082,6.1082,6.0556,6.0872,110395,0
2012-01-13,6.0819,6.1188,6.0451,6.0926,124681,0
2012-01-17,6.1345,6.1608,6.1082,6.1188,249387,0
2012-01-18,6.1082,6.2344,6.1082,6.2024,315377,0
2012-01-19,6.2292,6.2292,6.0769,6.1032,317337,0
2012-01-20,6.1293,6.15,6.1032,6.124,159948,0
2012-01-23,6.1399,6.2186,6.1399,6.2136,150433,0
2012-01-24,6.182,6.1922,6.1608,6.187,164440,0
2012-01-25,6.1661,6.2611,6.1661,6.2611,155855,0
2012-01-26,6.2501,6.2869,6.2344,6.2767,215974,0
2012-01-27,6.2767,6.3603,6.2712,6.3557,188122,0
2012-01-30,6.3242,6.3501,6.2974,6.3501,186908,0
2012-01-31,6.3828,6.3828,6.2799,6.3027,184244,0
2012-02-01,6.3294,6.3603,6.2922,6.3077,169464,0
2012-02-02,6.3077,6.3294,6.2611,6.2869,155837,0
2012-02-03,6.3077,6.3343,6.2974,6.3294,212529,0
2012-02-06,6.3027,6.3603,6.3027,6.3603,229378,0
2012-02-07,6.4129,6.4233,6.3501,6.4233,196323,0
2012-02-08,6.3974,6.4394,6.3822,6.4394,139202,0
2012-02-09,6.4394,6.4863,6.4394,6.4863,131929,0
2012-02-10,6.4607,6.476,6.4028,6.45,178780,0
2012-02-13,6.4607,6.476,6.4233,6.4707,127123,0
2012-02-14,6.4607,6.5135,6.4394,6.5026,137319,0
2012-02-15,6.5135,6.5135,6.4607,6.4815,77132,0
2012-02-16,6.4917,6.5181,6.4554,6.5081,108979,0
2012-02-17,6.5448,6.5448,6.4972,6.534,132681,0
2012-02-21,6.5232,6.5715,6.5232,6.5497,157165,0
2012-02-22,6.5864,6.6028,6.5658,6.6028,152155,0
2012-02-23,6.6239,6.6341,6.5808,6.6028,211611,0
2012-02-24,6.6599,6.6655,6.6239,6.6599,129913,0
2012-02-27,6.6341,6.6551,6.5761,6.5761,142433,0
2012-02-28,6.5973,6.6341,6.4917,6.5448,248977,0
2012-02-29,6.5692,6.6028,6.5524,6.5692,161058,0
2012-03-01,6.5918,6.6445,6.5761,6.639,187294,0
2012-03-02,6.6494,6.6494,6.585,6.6068,135140,0
2012-03-05,6.5918,6.5973,6.5181,6.5497,114498,0
2012-03-06,6.5093,6.5204,6.3902,6.434,176016,0
2012-03-07,6.4288,6.504,6.4174,6.4667,75032,0
2012-03-08,6.5093,6.5305,6.4768,6.5305,80073,0
2012-03-09,6.5093,6.5366,6.4986,6.525,78141,0
2012-03-12,6.5181,6.5285,6.4448,6.4863,87061,0
2012-03-13,6.4917,6.5715,6.4394,6.5715,195078,0
2012-03-14,6.5808,6.5918,6.534,6.5394,139410,0
2012-03-15,6.5181,6.6028,6.4917,6.5232,139239,0
2012-03-16,6.5366,6.6557,6.5366,6.6116,152063,0
2012-03-19,6.6494,6.6494,6.5973,6.6068,153928,0
2012-03-20,6.5761,6.5973,6.5081,6.5394,140261,0
2012-03-21,6.5394,6.5497,6.476,6.5081,140521,0
2012-03-22,6.4972,6.5026,6.3869,6.4129,159609,0
2012-03-23,6.4174,6.4877,6.4119,6.483,143627,0
2012-03-26,6.5093,6.5093,6.4607,6.4931,162632,0
2012-03-27,6.4986,6.504,6.4439,6.4986,148094,0
2012-03-28,6.4986,6.4986,6.4119,6.4394,205215,0
2012-03-29,6.4227,6.4554,6.3961,6.4554,148859,0
2012-03-30,6.4566,6.4793,6.434,6.4507,162914,0
2012-04-02,6.4713,6.5366,6.45,6.5204,178843,0
2012-04-03,6.4931,6.5093,6.4119,6.4394,152067,0
2012-04-04,6.4119,6.4288,6.3802,6.4067,139927,0
2012-04-05,6.3802,6.3961,6.3201,6.3362,87671,0
2012-04-09,6.3201,6.3256,6.2712,6.2988,134372,0
2012-04-10,6.2935,6.2935,6.2071,6.2232,118291,0
2012-04-11,6.2773,6.2826,6.2232,6.2611,125654,0
2012-04-12,6.2446,6.3099,6.2338,6.2876,123756,0
2012-04-13,6.2876,6.3201,6.239,6.2826,107998,0
2012-04-16,6.3308,6.3308,6.2285,6.2551,156279,0
2012-04-17,6.2988,6.3475,6.2712,6.3475,175177,0
2012-04-18,6.3149,6.3256,6.2551,6.2773,121226,0
2012-04-19,6.2551,6.2988,6.2175,6.2501,107603,0
2012-04-20,6.2662,6.2826,6.2285,6.2662,134234,0
2012-04-23,6.1582,6.2338,6.1582,6.1688,121076,0
2012-04-24,6.1849,6.2285,6.1849,6.2285,94705,0
2012-04-25,6.2611,6.2826,6.2285,6.2662,171453,0
2012-04-26,6.2773,6.3416,6.2611,6.3256,131902,0
2012-04-27,6.2988,6.3201,6.2611,6.2826,92027,0
2012-04-30,6.2799,6.2857,6.2285,6.2799,107602,0
2012-05-01,6.2501,6.3201,6.2501,6.3099,139831,0
2012-05-02,6.2611,6.3362,6.2446,6.3362,145862,0
2012-05-03,6.2988,6.304,6.2123,6.2501,168904,0
2012-05-04,6.2123,6.2123,6.1582,6.191,106599,0
2012-05-07,6.1314,6.1639,6.0718,6.1314,194541,0
2012-05-08,6.061,6.0826,5.9745,6.0718,199633,0
2012-05-09,5.9908,6.0718,5.9531,6.0338,259435,0
2012-05-10,6.0987,6.1202,6.0665,6.088,147620,0
2012-05-11,6.0987,6.1314,6.0556,6.061,159042,0
2012-05-14,6.0231,6.0338,5.9745,6.007,124569,0
2012-05-15,5.9855,6.0231,5.9531,6.0231,164382,0
2012-05-16,6.0338,6.077,5.9583,5.9638,110655,0
2012-05-17,5.9638,6.0125,5.9312,5.9745,94225,0
2012-05-18,5.9691,5.9855,5.9043,5.9152,91258,0
2012-05-21,5.9583,6.3575,5.9043,6.0718,387091,0
2012-05-22,6.088,6.1096,6.0125,6.0449,116446,0
2012-05-23,6.0395,6.088,5.9963,6.0449,95185,0
2012-05-24,6.1043,6.1152,5.98,6.0504,65657,0
2012-05-25,6.0826,6.088,6.0286,6.061,67783,0
2012-05-29,6.1152,6.1475,6.0504,6.1096,46004,0
2012-05-30,6.0826,6.0987,5.9745,6.007,80253,0
2012-05-31,5.9902,6.0292,5.9625,6.0238,121098,0
2012-06-01,5.9583,5.9638,5.7854,5.8774,126574,0
2012-06-04,5.9098,5.9638,5.8612,5.9205,86954,0
2012-06-05,5.9179,5.9902,5.8846,5.9682,124943,0
2012-06-06,6.0238,6.068,5.9513,5.9902,279391,0
2012-06-07,6.007,6.0349,5.9179,5.9401,116110,0
2012-06-08,5.9289,5.9458,5.8902,5.9458,67412,0
2012-06-11,5.9638,5.9855,5.8881,5.8881,97602,0
2012-06-12,5.9152,5.9367,5.8881,5.9312,62992,0
2012-06-13,5.8989,5.9312,5.8667,5.9261,114197,0
2012-06-14,5.9312,5.9691,5.9043,5.9638,104700,0
2012-06-15,5.9848,5.9902,5.9124,5.9682,84892,0
2012-06-18,5.9312,5.9638,5.9152,5.9367,78029,0
2012-06-19,5.9583,6.0231,5.9476,6.0177,187856,0
2012-06-20,6.007,6.0504,5.9963,6.0395,127081,0
2012-06-21,6.0504,6.0504,5.9421,5.9476,140298,0
2012-06-22,5.9401,5.9682,5.9289,5.9625,117874,0
2012-06-25,5.9179,5.9289,5.8789,5.9179,200558,0
2012-06-26,5.9179,5.9235,5.8902,5.8902,171572,0
2012-06-27,5.9179,5.9179,5.8956,5.9124,140021,0
2012-06-28,5.8734,5.9179,5.8676,5.9179,110454,0
2012-06-29,6.0403,6.0917,5.955,6.0062,352392,0
2012-07-02,6.018,6.018,5.9735,6.0015,134545,0
2012-07-03,6.0238,6.0905,6.0127,6.085,125279,0
2012-07-05,6.085,6.096,6.0403,6.068,74415,0
2012-07-06,6.0292,6.1239,5.9902,6.0793,117878,0
2012-07-09,6.0738,6.0793,6.0515,6.0793,83501,0
2012-07-10,6.1127,6.1127,6.0292,6.0793,96621,0
2012-07-11,6.085,6.0905,6.0458,6.0571,120828,0
2012-07-12,6.0403,6.0403,5.9848,5.9958,155699,0
2012-07-13,5.9958,6.0738,5.9958,6.0738,185238,0
2012-07-16,6.0905,6.1349,6.0738,6.1349,203157,0
2012-07-17,6.1239,6.1239,6.0738,6.1015,192550,0
2012-07-18,6.0793,6.1127,6.0793,6.1072,131583,0
2012-07-19,6.1072,6.1183,6.0738,6.096,189053,0
2012-07-20,6.0905,6.096,6.018,6.085,68554,0
2012-07-23,6.0238,6.0515,6.007,6.0238,121771,0
2012-07-24,6.0127,6.0349,5.9513,5.9682,150944,0
2012-07-25,5.9902,5.9958,5.9513,5.9568,142729,0
2012-07-26,6.0403,6.0627,5.9902,6.0403,123874,0
2012-07-27,6.068,6.096,6.0458,6.0793,126608,0
2012-07-30,6.0905,6.0905,6.0403,6.0458,105234,0
2012-07-31,6.0518,6.0861,6.029,6.046,94858,0
2012-08-01,6.0458,6.068,6.0238,6.0349,141619,0
2012-08-02,6.0015,6.0292,5.9848,6.0015,87860,0
2012-08-03,6.0627,6.096,6.0292,6.0627,92367,0
2012-08-06,6.0905,6.096,6.0738,6.096,96294,0
2012-08-07,6.1072,6.1295,6.0905,6.1127,152549,0
2012-08-08,6.1015,6.1349,6.0905,6.1349,114634,0
2012-08-09,6.1295,6.1406,6.1072,6.1183,115774,0
2012-08-10,6.1183,6.1571,6.1072,6.1571,125637,0
2012-08-13,6.1684,6.1684,6.1183,6.1295,107890,0
2012-08-14,6.1462,6.1462,6.096,6.096,102727,0
2012-08-15,6.1127,6.1183,6.0793,6.0793,117078,0
2012-08-16,6.1072,6.1239,6.0905,6.1127,202378,0
2012-08-17,6.1183,6.1295,6.1015,6.1015,118254,0
2012-08-20,6.1183,6.1183,6.0571,6.068,157504,0
2012-08-21,6.096,6.1239,6.0905,6.1127,236526,0
2012-08-22,6.1127,6.1183,6.0738,6.0738,137910,0
2012-08-23,6.1127,6.1239,6.096,6.1239,150159,0
2012-08-24,6.096,6.1239,6.096,6.1239,126489,0
2012-08-27,6.1239,6.1628,6.1183,6.1349,105286,0
2012-08-28,6.1462,6.1518,6.1295,6.1462,88005,0
2012-08-29,6.1571,6.1571,6.1239,6.1462,113521,0
2012-08-30,6.1239,6.1628,6.1183,6.1349,126923,0
2012-08-31,6.1488,6.1601,6.1431,6.1601,139777,0
2012-09-04,6.1462,6.1739,6.1406,6.1684,159480,0
2012-09-05,6.1373,6.1883,6.1144,6.1713,171588,0
2012-09-06,6.1849,6.2628,6.1849,6.2628,112923,0
2012-09-07,6.3019,6.3242,6.285,6.3077,127064,0
2012-09-10,6.3242,6.3349,6.2688,6.274,144627,0
2012-09-11,6.3077,6.3742,6.3077,6.3575,173600,0
2012-09-12,6.4129,6.436,6.3242,6.3802,265617,0
2012-09-13,6.3742,6.4582,6.3468,6.4582,147519,0
2012-09-14,6.5191,6.6252,6.5026,6.5421,316157,0
2012-09-17,6.5244,6.564,6.4686,6.4803,204773,0
2012-09-18,6.4519,6.4803,6.4249,6.4686,163343,0
2012-09-19,6.4803,6.4965,6.4249,6.4582,199961,0
2012-09-20,6.3742,6.5026,6.3742,6.5026,170629,0
2012-09-21,6.5026,6.564,6.4965,6.5524,150427,0
2012-09-24,6.5524,6.5524,6.5191,6.536,142491,0
2012-09-25,6.5857,6.5857,6.5143,6.547,228714,0
2012-09-26,6.5932,6.6278,6.5593,6.6216,174858,0
2012-09-27,6.6445,6.6732,6.6278,6.6732,158371,0
2012-09-28,6.6641,6.7631,6.6578,6.7631,231265,0
2012-10-01,6.8043,6.8043,6.7533,6.8043,138766,0
2012-10-02,6.8441,6.8441,6.7757,6.7924,125686,0
2012-10-03,6.8204,6.8204,6.7407,6.7869,151387,0
2012-10-04,6.8268,6.8268,6.7407,6.782,145257,0
2012-10-05,6.8043,6.8383,6.701,6.7353,152898,0
2012-10-08,6.7297,6.8383,6.7185,6.8268,110432,0
2012-10-09,6.8441,6.8498,6.6962,6.701,170917,0
2012-10-10,6.7249,6.7353,6.5708,6.5761,133395,0
2012-10-11,6.5593,6.6157,6.5531,6.5647,178120,0
2012-10-12,6.6049,6.6216,6.536,6.5421,99871,0
2012-10-15,6.6216,6.6216,6.5817,6.5817,125685,0
2012-10-16,6.6157,6.6614,6.5817,6.6049,151851,0
2012-10-17,6.6334,6.6563,6.5817,6.6096,73984,0
2012-10-18,6.6382,6.6614,6.5817,6.587,45835,0
2012-10-19,6.6049,6.6096,6.4673,6.4857,124342,0
2012-10-22,6.4959,6.5593,6.4905,6.5531,117443,0
2012-10-23,6.5244,6.5476,6.4735,6.536,107828,0
2012-10-24,6.5421,6.5593,6.4673,6.4673,82482,0
2012-10-25,6.4857,6.4905,6.3541,6.3828,192781,0
2012-10-26,6.4055,6.4281,6.3193,6.3193,91681,0
2012-10-31,6.3541,6.3993,6.3483,6.3993,108411,0
2012-11-01,6.4281,6.4735,6.4221,6.4448,98232,0
2012-11-02,6.4857,6.4857,6.4161,6.4281,86171,0
2012-11-05,6.3934,6.4055,6.3648,6.3934,106967,0
2012-11-06,6.4221,6.4735,6.4161,6.4735,54696,0
2012-11-07,6.4394,6.4394,6.3308,6.3421,73978,0
2012-11-08,6.3648,6.3768,6.2396,6.2683,149265,0
2012-11-09,6.2623,6.2683,6.2228,6.2396,97817,0
2012-11-12,6.2396,6.2396,6.1941,6.2058,86353,0
2012-11-13,6.2001,6.2169,6.12,6.1488,119408,0
2012-11-14,6.1713,6.1772,5.858,5.8865,256077,0
2012-11-15,5.8465,5.8808,5.5446,5.8352,503733,0
2012-11-16,5.8465,5.9948,5.8352,5.9663,208828,0
2012-11-19,6.046,6.0802,5.9776,6.0005,149837,0
2012-11-20,6.0233,6.0632,5.9948,6.029,143141,0
2012-11-21,6.0747,6.1032,6.0518,6.1032,119668,0
2012-11-23,6.0802,6.1373,6.0802,6.1316,98231,0
2012-11-26,6.1087,6.1258,6.046,6.1032,130215,0
2012-11-27,6.12,6.1316,6.0062,6.0062,235050,0
2012-11-28,6.0062,6.046,5.9891,6.0233,158450,0
2012-11-29,6.0403,6.0917,6.0403,6.0917,128889,0
2012-11-30,6.1199,6.1199,6.0498,6.0967,124533,0
2012-12-03,6.0861,6.1144,6.0632,6.0747,107301,0
2012-12-04,6.069,6.0976,6.0062,6.0177,134231,0
2012-12-05,6.0119,6.0403,5.955,5.9663,164773,0
2012-12-06,5.9264,5.9776,5.9208,5.9776,183911,0
2012-12-07,5.972,5.9891,5.9491,5.955,114904,0
2012-12-10,5.9437,5.9891,5.9437,5.9776,217588,0
2012-12-11,6.0062,6.029,5.9833,6.0005,141713,0
2012-12-12,6.0233,6.046,6.0177,6.046,133694,0
2012-12-13,6.046,6.069,6.0119,6.029,152473,0
2012-12-14,6.0347,6.0347,5.9833,5.9948,106609,0
2012-12-17,5.9891,6.0518,5.9776,6.0518,199212,0
2012-12-18,6.029,6.1258,6.0119,6.1144,182593,0
2012-12-19,6.0976,6.1544,6.0861,6.1544,205167,0
2012-12-20,6.1316,6.1772,6.1087,6.1713,159104,0
2012-12-21,6.0747,6.2118,6.0747,6.2118,232529,0
2012-12-24,6.1772,6.2169,6.12,6.1883,86967,0
2012-12-26,6.1713,6.1713,6.0802,6.0802,254022,0
2012-12-27,6.1227,6.1462,6.0701,6.0875,125270,0
2012-12-28,6.064,6.1227,5.9645,5.9938,290312,0
2012-12-31,5.9821,6.0701,5.9821,6.064,168106,0
2013-01-02,6.1287,6.1874,6.1227,6.1874,124188,0
2013-01-03,6.164,6.1935,6.1523,6.164,171463,0
2013-01-04,6.1874,6.2519,6.1759,6.2462,73275,0
2013-01-07,6.211,6.2578,6.1992,6.2519,107343,0
2013-01-08,6.2462,6.2578,6.211,6.2344,87773,0
2013-01-09,6.2285,6.2753,6.2285,6.2462,71840,0
2013-01-10,6.2402,6.2869,6.2402,6.2753,150090,0
2013-01-11,6.2812,6.2869,6.2462,6.2578,75564,0
2013-01-14,6.2636,6.2928,6.2519,6.2928,85421,0
2013-01-15,6.2869,6.3397,6.2636,6.3397,164149,0
2013-01-16,6.3219,6.3981,6.3162,6.3922,141602,0
2013-01-17,6.3981,6.4161,6.3689,6.3748,169515,0
2013-01-18,6.3748,6.3922,6.3516,6.3748,185763,0
2013-01-22,6.3516,6.3861,6.3282,6.3689,204794,0
2013-01-23,6.3808,6.4101,6.3575,6.3861,143057,0
2013-01-24,6.3808,6.4161,6.3808,6.4101,111615,0
2013-01-25,6.4101,6.4221,6.3455,6.3748,236015,0
2013-01-28,6.3922,6.4281,6.3748,6.4161,233365,0
2013-01-29,6.4101,6.4748,6.4101,6.4748,174387,0
2013-01-30,6.4686,6.4863,6.4221,6.4633,148108,0
2013-01-31,6.3981,6.4281,6.3861,6.4281,213467,0
2013-02-01,6.4686,6.481,6.4048,6.4573,142737,0
2013-02-04,6.434,6.4573,6.4161,6.4454,178353,0
2013-02-05,6.4573,6.4748,6.4281,6.4748,149077,0
2013-02-06,6.4394,6.51,6.4394,6.51,126540,0
2013-02-07,6.4924,6.4979,6.434,6.434,154712,0
2013-02-08,6.4748,6.51,6.4633,6.51,124922,0
2013-02-11,6.5208,6.5208,6.434,6.4633,170866,0
2013-02-12,6.4513,6.4863,6.434,6.4513,144303,0
2013-02-13,6.4686,6.51,6.4633,6.51,109424,0
2013-02-14,6.4863,6.504,6.481,6.504,111620,0
2013-02-15,6.504,6.51,6.4633,6.4979,79537,0
2013-02-19,6.504,6.5272,6.4863,6.5157,246548,0
2013-02-20,6.5272,6.5272,6.4161,6.4161,157504,0
2013-02-21,6.3808,6.3808,6.3336,6.3689,134580,0
2013-02-22,6.3981,6.3981,6.3397,6.3516,127019,0
2013-02-25,6.3689,6.3922,6.2578,6.2636,154157,0
2013-02-26,6.2462,6.2812,6.1992,6.2285,424194,0
2013-02-27,6.2228,6.2988,6.1992,6.2988,196159,0
2013-02-28,6.2928,6.3175,6.2869,6.3117,116147,0
2013-03-01,6.2578,6.2988,6.2519,6.2988,127100,0
2013-03-04,6.2636,6.2869,6.2402,6.2753,187861,0
2013-03-05,6.2864,6.3228,6.2683,6.2988,168543,0
2013-03-06,6.3046,6.3168,6.2507,6.3168,212362,0
2013-03-07,6.3105,6.3409,6.2864,6.3409,111862,0
2013-03-08,6.3709,6.3709,6.3168,6.3468,179948,0
2013-03-11,6.3516,6.3689,6.3282,6.3689,117360,0
2013-03-12,6.3808,6.4048,6.3516,6.3808,89639,0
2013-03-13,6.4048,6.4101,6.3689,6.4101,85086,0
2013-03-14,6.4048,6.4573,6.4048,6.4454,152716,0
2013-03-15,6.4249,6.4912,6.4249,6.4912,115149,0
2013-03-18,6.4633,6.4924,6.4048,6.4924,143551,0
2013-03-19,6.481,6.4924,6.3922,6.3922,228529,0
2013-03-20,6.3947,6.4375,6.3709,6.3828,171112,0
2013-03-21,6.389,6.4546,6.389,6.4375,152495,0
2013-03-22,6.4308,6.4728,6.4308,6.4667,78547,0
2013-03-25,6.4912,6.5093,6.4667,6.4667,101171,0
2013-03-26,6.4965,6.5208,6.4613,6.4667,148758,0
2013-03-27,6.4546,6.5033,6.4546,6.5033,127477,0
2013-03-28,6.5394,6.5394,6.4912,6.5394,179441,0
2013-04-01,6.5808,6.6055,6.4912,6.5208,118693,0
2013-04-02,6.4965,6.5394,6.4488,6.4728,108820,0
2013-04-03,6.4427,6.4488,6.3468,6.3768,156161,0
2013-04-04,6.3581,6.4008,6.3228,6.329,85080,0
2013-04-05,6.2683,6.3046,6.2507,6.2804,95731,0
2013-04-08,6.2804,6.3343,6.2804,6.3343,138489,0
2013-04-09,6.3228,6.3947,6.3228,6.3947,77369,0
2013-04-10,6.3648,6.4546,6.3648,6.4488,165542,0
2013-04-11,6.4375,6.4667,6.4249,6.4546,115450,0
2013-04-12,6.4249,6.4427,6.389,6.4427,154337,0
2013-04-15,6.4187,6.4793,6.2441,6.2441,201718,0
2013-04-16,6.2804,6.3046,6.2266,6.2988,198964,0
2013-04-17,6.2565,6.2922,6.1662,6.1958,141604,0
2013-04-18,6.1958,6.2565,6.1662,6.1902,88075,0
2013-04-19,6.1845,6.2085,6.1541,6.1785,67738,0
2013-04-22,6.1785,6.2085,6.1662,6.1845,106198,0
2013-04-23,6.2382,6.2683,6.2085,6.2141,143421,0
2013-04-24,6.2683,6.2804,6.2382,6.2565,131416,0
2013-04-25,6.2565,6.3168,6.2441,6.3046,176234,0
2013-04-26,6.3228,6.3409,6.2507,6.2804,78237,0
2013-04-29,6.2804,6.3768,6.2745,6.3528,136824,0
2013-04-30,6.3421,6.3855,6.3362,6.3488,106762,0
2013-05-01,6.329,6.3947,6.3228,6.3343,111027,0
2013-05-02,6.3648,6.3828,6.3168,6.3768,105333,0
2013-05-03,6.4067,6.4488,6.389,6.4427,119824,0
2013-05-06,6.4129,6.5033,6.4129,6.5033,129590,0
2013-05-07,6.4793,6.5455,6.4667,6.5455,208731,0
2013-05-08,6.5509,6.5808,6.5272,6.5692,157271,0
2013-05-09,6.5333,6.587,6.5333,6.5761,105486,0
2013-05-10,6.587,6.6001,6.5272,6.5455,104831,0
2013-05-13,6.5272,6.5631,6.5093,6.5157,128277,0
2013-05-14,6.4728,6.5761,6.4728,6.5272,76061,0
2013-05-15,6.5394,6.6171,6.5157,6.6055,181146,0
2013-05-16,6.557,6.6055,6.5093,6.5692,94263,0
2013-05-17,6.6055,6.6055,6.5455,6.5631,78956,0
2013-05-20,6.587,6.6108,6.5808,6.6108,146588,0
2013-05-21,6.6055,6.6835,6.587,6.6835,162111,0
2013-05-22,6.6171,6.7075,6.6171,6.6536,123908,0
2013-05-23,6.6171,6.63,6.5808,6.6108,123336,0
2013-05-24,6.5692,6.6055,6.5692,6.587,61555,0
2013-05-28,6.6001,6.6663,6.5932,6.63,120585,0
2013-05-29,6.5647,6.6382,6.5647,6.6206,263498,0
2013-05-30,6.5808,6.63,6.5692,6.6171,90615,0
2013-05-31,6.5631,6.6327,6.5442,6.5497,83783,0
2013-06-03,6.5455,6.5509,6.4857,6.4965,67566,0
2013-06-04,6.472,6.5157,6.3735,6.4534,121057,0
2013-06-05,6.4041,6.4534,6.3735,6.3914,130775,0
2013-06-06,6.3796,6.466,6.3421,6.466,81294,0
2013-06-07,6.4728,6.4965,6.4375,6.4857,71666,0
2013-06-10,6.4912,6.4965,6.3468,6.3768,150425,0
2013-06-11,6.3607,6.3607,6.2683,6.2745,132300,0
2013-06-12,6.3343,6.3343,6.2623,6.2864,124464,0
2013-06-13,6.2623,6.3105,6.2565,6.3046,147325,0
2013-06-14,6.2869,6.3488,6.2683,6.3488,111302,0
2013-06-17,6.3947,6.4613,6.3228,6.4613,135508,0
2013-06-18,6.4161,6.5026,6.3981,6.4965,80125,0
2013-06-19,6.472,6.472,6.3607,6.3981,140208,0
2013-06-20,6.3488,6.3488,6.2377,6.2435,101795,0
2013-06-21,6.2311,6.3117,6.1883,6.2065,102951,0
2013-06-24,6.1633,6.1633,6.0399,6.083,158043,0
2013-06-25,6.157,6.1633,6.0458,6.1633,87601,0
2013-06-26,6.2005,6.2745,6.1883,6.2501,140617,0
2013-06-27,6.2994,6.4288,6.182,6.4288,258932,0
2013-06-28,6.4067,6.5394,6.3528,6.5093,301931,0
2013-07-01,6.5715,6.6137,6.5208,6.6137,112542,0
2013-07-02,6.5583,6.5958,6.5093,6.5761,116717,0
2013-07-03,6.46,6.5208,6.4534,6.4849,115152,0
2013-07-05,6.472,6.4905,6.2745,6.3488,119678,0
2013-07-08,6.3421,6.5401,6.3421,6.4108,94168,0
2013-07-09,6.4781,6.4905,6.4161,6.4534,97636,0
2013-07-10,6.4905,6.4965,6.4041,6.4108,90012,0
2013-07-11,6.4534,6.534,6.4227,6.4965,84686,0
2013-07-12,6.46,6.4849,6.3607,6.4161,97954,0
2013-07-15,6.472,6.4965,6.4288,6.472,136529,0
2013-07-16,6.4473,6.4781,6.3668,6.4534,161160,0
2013-07-17,6.46,6.4965,6.4407,6.4905,30102,0
2013-07-18,6.4849,6.5462,6.4534,6.4534,65581,0
2013-07-19,6.4227,6.5157,6.4227,6.4965,88060,0
2013-07-22,6.4534,6.5157,6.4355,6.4781,62410,0
2013-07-23,6.4965,6.5647,6.4965,6.5272,47918,0
2013-07-24,6.5093,6.5462,6.4849,6.5026,48259,0
2013-07-25,6.472,6.5583,6.4534,6.4965,122202,0
2013-07-26,6.4407,6.6021,6.4407,6.6021,108279,0
2013-07-29,6.5157,6.5715,6.4355,6.534,111846,0
2013-07-30,6.5157,6.534,6.4288,6.4534,74982,0
2013-07-31,6.4534,6.466,6.3488,6.3668,84934,0
2013-08-01,6.3855,6.466,6.3735,6.4407,132362,0
2013-08-02,6.4041,6.4473,6.3855,6.4161,64981,0
2013-08-05,6.4288,6.5026,6.3855,6.4407,109063,0
2013-08-06,6.3855,6.4781,6.3855,6.46,95586,0
2013-08-07,6.4227,6.4407,6.3668,6.3668,97502,0
2013-08-08,6.3735,6.4041,6.3668,6.3796,82279,0
2013-08-09,6.3735,6.46,6.3735,6.4534,97538,0
2013-08-12,6.4355,6.472,6.3914,6.4355,86533,0
2013-08-13,6.4108,6.4288,6.3735,6.4161,120461,0
2013-08-14,6.4473,6.466,6.3421,6.3735,74546,0
2013-08-15,6.3421,6.3668,6.2994,6.3421,123724,0
2013-08-16,6.3051,6.3668,6.2683,6.2804,84150,0
2013-08-19,6.3117,6.3175,6.1759,6.2005,74025,0
2013-08-20,6.182,6.2745,6.182,6.2186,80589,0
2013-08-21,6.182,6.2435,6.1759,6.1883,62041,0
2013-08-22,6.1759,6.2683,6.1759,6.2435,101894,0
2013-08-23,6.2311,6.3362,6.2186,6.3242,79978,0
2013-08-26,6.2994,6.3421,6.2557,6.2869,154721,0
2013-08-27,6.2311,6.2869,6.2254,6.2683,77877,0
2013-08-28,6.2311,6.3362,6.2254,6.3175,111302,0
2013-08-29,6.2804,6.3488,6.2501,6.3117,88611,0
2013-08-30,6.3117,6.3302,6.2557,6.2623,80334,0
2013-09-03,6.2845,6.3219,6.2526,6.2656,97724,0
2013-09-04,6.259,6.3099,6.2526,6.2779,77645,0
2013-09-05,6.2712,6.3349,6.2712,6.3099,72475,0
2013-09-06,6.3051,6.3607,6.2994,6.3175,74579,0
2013-09-09,6.3051,6.3796,6.2994,6.3549,104503,0
2013-09-10,6.3416,6.4114,6.3349,6.3796,61158,0
2013-09-11,6.3607,6.4041,6.3607,6.4041,55036,0
2013-09-12,6.3796,6.3914,6.3421,6.3607,74018,0
2013-09-13,6.3416,6.3603,6.329,6.3541,47951,0
2013-09-16,6.3735,6.4108,6.3242,6.3242,146767,0
2013-09-17,6.3302,6.3607,6.3175,6.3362,95525,0
2013-09-18,6.3242,6.4227,6.2928,6.3855,140395,0
2013-09-19,6.3668,6.4227,6.3668,6.3855,93731,0
2013-09-20,6.3475,6.3796,6.3099,6.3099,87809,0
2013-09-23,6.2994,6.3421,6.2869,6.3421,71171,0
2013-09-24,6.3219,6.3668,6.3099,6.3219,111171,0
2013-09-25,6.3162,6.3416,6.2526,6.3033,109336,0
2013-09-26,6.3099,6.3981,6.3099,6.3796,104539,0
2013-09-27,6.3349,6.3349,6.2526,6.2779,133769,0
2013-09-30,6.2312,6.2744,6.188,6.188,254431,0
2013-10-01,6.2272,6.3416,6.202,6.3349,197431,0
2013-10-02,6.2208,6.2845,6.1831,6.2462,144592,0
2013-10-03,6.1954,6.2656,6.1954,6.2085,125071,0
2013-10-04,6.2149,6.259,6.2085,6.2462,105547,0
2013-10-07,6.2149,6.2462,6.202,6.2272,66527,0
2013-10-08,6.2272,6.259,6.1766,6.1766,146847,0
2013-10-09,6.1704,6.1704,6.1134,6.145,167034,0
2013-10-10,6.1831,6.2338,6.1512,6.2085,143762,0
2013-10-11,6.1831,6.2712,6.1704,6.2462,57884,0
2013-10-14,6.1766,6.2712,6.1766,6.2526,128868,0
2013-10-15,6.2712,6.2845,6.2085,6.2085,182721,0
2013-10-16,6.2272,6.329,6.2272,6.3033,164751,0
2013-10-17,6.2845,6.3668,6.2779,6.3668,150108,0
2013-10-18,6.3728,6.4114,6.3475,6.3668,133382,0
2013-10-21,6.3475,6.481,6.3475,6.4114,180279,0
2013-10-22,6.3981,6.4621,6.3796,6.4621,245286,0
2013-10-23,6.4174,6.4554,6.3541,6.4366,117577,0
2013-10-24,6.4048,6.4366,6.3475,6.3728,164021,0
2013-10-25,6.3796,6.4048,6.3603,6.3668,113514,0
2013-10-28,6.3855,6.4048,6.3349,6.3349,195921,0
2013-10-29,6.3475,6.4233,6.3475,6.3981,133387,0
2013-10-30,6.4114,6.4488,6.3855,6.4048,141348,0
2013-10-31,6.4048,6.4301,6.3855,6.4233,170008,0
2013-11-01,6.3981,6.3981,6.3349,6.3541,143876,0
2013-11-04,6.3603,6.3922,6.329,6.3728,155853,0
2013-11-05,6.3349,6.3981,6.3349,6.3416,193656,0
2013-11-06,6.3475,6.3855,6.3475,6.3728,158681,0
2013-11-07,6.3603,6.3668,6.2911,6.3033,135060,0
2013-11-08,6.2779,6.3099,6.259,6.2779,241765,0
2013-11-11,6.2779,6.3099,6.2526,6.2911,144949,0
2013-11-12,6.2656,6.2911,6.259,6.2845,165770,0
2013-11-13,6.2526,6.3033,6.2526,6.2911,148753,0
2013-11-14,6.2965,6.3416,6.2656,6.3099,104394,0
2013-11-15,6.3162,6.3416,6.3162,6.3349,86434,0
2013-11-18,6.3416,6.3603,6.329,6.3475,140844,0
2013-11-19,6.329,6.3541,6.2965,6.3162,88264,0
2013-11-20,6.3162,6.329,6.2965,6.3099,153727,0
2013-11-21,6.2965,6.3416,6.2965,6.329,111301,0
2013-11-22,6.3219,6.3728,6.3219,6.3668,129330,0
2013-11-25,6.3416,6.3728,6.2845,6.3349,183027,0
2013-11-26,6.3099,6.3349,6.2845,6.3219,195800,0
2013-11-27,6.3033,6.329,6.2911,6.3162,186579,0
2013-11-29,6.2714,6.3416,6.2589,6.3096,73505,0
2013-12-02,6.2911,6.3099,6.2779,6.2779,106907,0
2013-12-03,6.2526,6.3033,6.2272,6.2338,166837,0
2013-12-04,6.1954,6.2526,6.1954,6.2208,90517,0
2013-12-05,6.1895,6.2208,6.1573,6.1573,145460,0
2013-12-06,6.1704,6.202,6.1704,6.1831,134404,0
2013-12-09,6.1954,6.202,6.1512,6.1704,151682,0
2013-12-10,6.145,6.1954,6.145,6.1766,145443,0
2013-12-11,6.1766,6.1766,6.1196,6.1196,135738,0
2013-12-12,6.1005,6.164,6.0942,6.1512,162475,0
2013-12-13,6.1385,6.1704,6.1068,6.1704,137075,0
2013-12-16,6.1704,6.202,6.164,6.1831,146439,0
2013-12-17,6.1573,6.1831,6.1196,6.1321,376956,0
2013-12-18,6.0942,6.1512,6.0056,6.1068,576820,0
2013-12-19,6.1385,6.1573,6.0498,6.1385,434477,0
2013-12-20,6.145,6.2272,6.145,6.2272,369965,0
2013-12-23,6.2272,6.329,6.2272,6.3162,293869,0
2013-12-24,6.2656,6.3855,6.2462,6.3603,195642,0
2013-12-26,6.3728,6.4233,6.3668,6.3796,190360,0
2013-12-27,6.4129,6.4587,6.3742,6.4067,208757,0
2013-12-30,6.3742,6.3934,6.329,6.3549,253643,0
2013-12-31,6.329,6.4195,6.3157,6.3742,326917,0
2014-01-02,6.3483,6.3869,6.3157,6.3742,208534,0
2014-01-03,6.3349,6.3483,6.3157,6.3416,225100,0
2014-01-06,6.329,6.3549,6.3157,6.3416,215616,0
2014-01-07,6.329,6.4002,6.3219,6.3934,136951,0
2014-01-08,6.3742,6.4129,6.3673,6.3934,187929,0
2014-01-09,6.3934,6.4129,6.3934,6.4067,213664,0
2014-01-10,6.4067,6.4519,6.4067,6.4195,141681,0
2014-01-13,6.4195,6.4327,6.3349,6.3549,224618,0
2014-01-14,6.3869,6.4129,6.3673,6.4129,146423,0
2014-01-15,6.426,6.426,6.3869,6.4002,173120,0
2014-01-16,6.4067,6.4454,6.3869,6.4394,161582,0
2014-01-17,6.4129,6.4781,6.4129,6.4519,119587,0
2014-01-21,6.4849,6.4972,6.3742,6.3808,285597,0
2014-01-22,6.4195,6.4519,6.3808,6.4067,171437,0
2014-01-23,6.4067,6.4195,6.3808,6.4195,99410,0
2014-01-24,6.3869,6.3869,6.3607,6.3742,96407,0
2014-01-27,6.3549,6.3607,6.2962,6.3091,177967,0
2014-01-28,6.3349,6.3607,6.3157,6.3549,84502,0
2014-01-29,6.3091,6.3549,6.2962,6.3416,57799,0
2014-01-30,6.3416,6.3549,6.3157,6.3349,97222,0
2014-01-31,6.2767,6.3549,6.2767,6.3027,102739,0
2014-02-03,6.3027,6.3091,6.2051,6.218,111319,0
2014-02-04,6.2636,6.2636,6.218,6.2507,87388,0
2014-02-05,6.2311,6.2702,6.2118,6.2507,84393,0
2014-02-06,6.2507,6.3219,6.2507,6.3027,91467,0
2014-02-07,6.2962,6.3742,6.2962,6.3607,64602,0
2014-02-10,6.3607,6.3808,6.3349,6.3742,88421,0
2014-02-11,6.3549,6.4327,6.3483,6.4195,139794,0
2014-02-12,6.4067,6.4394,6.3869,6.4327,115339,0
2014-02-13,6.3869,6.4781,6.3808,6.4454,84071,0
2014-02-14,6.4394,6.5169,6.4394,6.504,135640,0
2014-02-18,6.5109,6.5299,6.4849,6.5169,121010,0
2014-02-19,6.4781,6.5299,6.4652,6.4781,147664,0
2014-02-20,6.4781,6.5489,6.4781,6.5434,161093,0
2014-02-21,6.5232,6.5489,6.5109,6.5109,160948,0
2014-02-24,6.4972,6.614,6.4972,6.5884,150769,0
2014-02-25,6.5817,6.5817,6.5169,6.5489,135346,0
2014-02-26,6.5299,6.5625,6.5299,6.5366,104121,0
2014-02-27,6.5557,6.5625,6.5366,6.5625,79128,0
2014-02-28,6.5489,6.6073,6.5489,6.5953,58669,0
2014-03-03,6.5557,6.6021,6.5299,6.5761,117943,0
2014-03-04,6.5953,6.6466,6.5761,6.6073,111859,0
2014-03-05,6.5884,6.6021,6.5625,6.5761,107325,0
2014-03-06,6.5692,6.6402,6.5692,6.614,101360,0
2014-03-07,6.6278,6.6536,6.5953,6.6341,103480,0
2014-03-10,6.6021,6.7769,6.5953,6.6278,144516,0
2014-03-11,6.6211,6.6667,6.5817,6.6278,109812,0
2014-03-12,6.6021,6.6073,6.5761,6.5953,66989,0
2014-03-13,6.5884,6.614,6.5557,6.5692,92429,0
2014-03-14,6.5489,6.5953,6.5489,6.5884,55025,0
2014-03-17,6.5884,6.6211,6.5884,6.6073,86089,0
2014-03-18,6.6211,6.6732,6.6211,6.6667,73556,0
2014-03-19,6.6536,6.6926,6.6211,6.6466,101899,0
2014-03-20,6.6341,6.6599,6.6021,6.6278,120216,0
2014-03-21,6.6466,6.6667,6.6341,6.6466,102787,0
2014-03-24,6.6536,6.7051,6.6466,6.7051,115825,0
2014-03-25,6.699,6.7378,6.6795,6.7051,153808,0
2014-03-26,6.7309,6.7701,6.7254,6.7514,227319,0
2014-03-27,6.7514,6.7701,6.7254,6.7638,128973,0
2014-03-28,6.7638,6.8218,6.7638,6.8218,193448,0
2014-03-31,6.829,6.8807,6.8218,6.8612,229052,0
2014-04-01,6.903,6.903,6.8426,6.8426,138801,0
2014-04-02,6.8426,6.8764,6.8297,6.8297,86510,0
2014-04-03,6.8225,6.8555,6.796,6.796,128683,0
2014-04-04,6.8028,6.8692,6.7696,6.7833,149437,0
2014-04-07,6.7764,6.789,6.7429,6.7696,152488,0
2014-04-08,6.7696,6.8097,6.7497,6.7764,108077,0
2014-04-09,6.8225,6.8764,6.789,6.8692,167464,0
2014-04-10,6.8426,6.8893,6.8361,6.8555,101332,0
2014-04-11,6.8225,6.8627,6.8161,6.8498,51184,0
2014-04-14,6.8498,6.9425,6.8498,6.9425,102515,0
2014-04-15,6.9425,6.9553,6.8692,6.936,141920,0
2014-04-16,6.9425,7.149,6.9425,7.129,264118,0
2014-04-17,7.1024,7.1356,7.0493,7.1224,139533,0
2014-04-21,7.1224,7.143,7.109,7.1224,181165,0
2014-04-22,7.129,7.129,7.0824,7.1224,131413,0
2014-04-23,7.1024,7.1822,7.1024,7.129,204952,0
2014-04-24,7.1356,7.1687,7.109,7.149,151534,0
2014-04-25,7.129,7.1687,7.129,7.1547,129861,0
2014-04-28,7.149,7.1547,7.1163,7.1356,53162,0
2014-04-29,7.1356,7.149,7.1224,7.129,79996,0
2014-04-30,7.109,7.1687,7.0759,7.1547,113319,0
2014-05-01,7.1224,7.1622,7.1224,7.1547,45646,0
2014-05-02,7.1356,7.1954,7.1356,7.1356,67914,0
2014-05-05,7.1163,7.1163,7.0632,7.0824,73723,0
2014-05-06,7.0824,7.095,7.0632,7.0824,67309,0
2014-05-07,7.0759,7.149,7.0683,7.1356,68626,0
2014-05-08,7.109,7.1163,7.0359,7.0493,89860,0
2014-05-09,7.0417,7.0683,7.0359,7.0359,60521,0
2014-05-12,7.0632,7.1163,7.0632,7.095,129843,0
2014-05-13,7.095,7.1889,7.0897,7.1889,129739,0
2014-05-14,7.1622,7.1954,7.1547,7.1763,70255,0
2014-05-15,7.1622,7.1954,7.1356,7.1687,118666,0
2014-05-16,7.1547,7.1763,7.143,7.1622,81926,0
2014-05-19,7.1622,7.1889,7.149,7.1547,84766,0
2014-05-20,7.1622,7.2088,7.143,7.1889,84605,0
2014-05-21,7.2088,7.2286,7.1763,7.1763,231007,0
2014-05-22,7.1889,7.2753,7.1889,7.2428,113057,0
2014-05-23,7.2286,7.2814,7.2286,7.2485,114627,0
2014-05-27,7.2353,7.2953,7.1889,7.2753,131038,0
2014-05-28,7.2753,7.3219,7.2618,7.2884,133886,0
2014-05-29,7.3029,7.3219,7.2814,7.2953,80553,0
2014-05-30,7.2753,7.3426,7.2753,7.3426,91021,0
2014-06-02,7.3426,7.3891,7.3219,7.3891,109799,0
2014-06-03,7.3814,7.396,7.3692,7.3745,88090,0
2014-06-04,7.3486,7.3549,7.2953,7.2953,84699,0
2014-06-05,7.2814,7.3358,7.2753,7.2953,157199,0
2014-06-06,7.2953,7.328,7.2953,7.3158,76756,0
2014-06-09,7.308,7.3486,7.2485,7.2753,149828,0
2014-06-10,7.2555,7.3745,7.2555,7.3486,136559,0
2014-06-11,7.3029,7.4013,7.3029,7.3745,130757,0
2014-06-12,7.3486,7.4159,7.308,7.3814,156920,0
2014-06-13,7.3891,7.4684,7.3692,7.4684,87176,0
2014-06-16,7.4616,7.4752,7.4348,7.4554,117892,0
2014-06-17,7.4684,7.4684,7.4013,7.4218,131900,0
2014-06-18,7.4159,7.4554,7.4081,7.4416,90399,0
2014-06-19,7.5086,7.5417,7.4684,7.522,120833,0
2014-06-20,7.522,7.5805,7.4875,7.5282,120697,0
2014-06-23,7.5614,7.5805,7.5086,7.5347,135282,0
2014-06-24,7.5487,7.6483,7.5487,7.6151,177320,0
2014-06-25,7.5614,7.6151,7.5148,7.5805,171700,0
2014-06-26,7.5544,7.6151,7.5544,7.608,163374,0
2014-06-27,7.5805,7.6483,7.5805,7.6421,127242,0
2014-06-30,7.627,7.6689,7.608,7.654,150799,0
2014-07-01,7.6357,7.6973,7.616,7.616,139600,0
2014-07-02,7.5883,7.6436,7.5805,7.6011,68327,0
2014-07-03,7.628,7.6903,7.6011,7.6499,79733,0
2014-07-07,7.6698,7.6761,7.6231,7.6436,156194,0
2014-07-08,7.628,7.6761,7.5204,7.608,138654,0
2014-07-09,7.628,7.6436,7.5963,7.608,82561,0
2014-07-10,7.5963,7.7109,7.575,7.7109,267533,0
2014-07-11,7.717,7.725,7.5537,7.6231,160604,0
2014-07-14,7.6698,7.8481,7.6357,7.6554,299533,0
2014-07-15,7.6973,7.785,7.6903,7.7109,123004,0
2014-07-16,7.7581,7.8258,7.6761,7.725,170383,0
2014-07-17,7.7313,7.8751,7.7035,7.8603,235698,0
2014-07-18,8.0371,8.0371,7.8128,7.853,119046,0
2014-07-21,7.8603,7.8676,7.717,7.717,130845,0
2014-07-22,7.7581,7.8407,7.6698,7.6973,156133,0
2014-07-23,7.7109,7.7644,7.616,7.7446,133343,0
2014-07-24,7.7784,7.8258,7.717,7.7446,106159,0
2014-07-25,7.7784,7.8128,7.6973,7.725,123300,0
2014-07-28,7.7723,7.7723,7.6973,7.7313,97228,0
2014-07-29,7.7723,7.7924,7.6357,7.6357,102734,0
2014-07-30,7.6554,7.7644,7.616,7.6698,76782,0
2014-07-31,7.6831,7.7109,7.479,7.4928,123384,0
2014-08-01,7.507,7.575,7.4181,7.4387,99184,0
2014-08-04,7.4113,7.425,7.261,7.3838,118313,0
2014-08-05,7.3364,7.425,7.261,7.2686,94071,0
2014-08-06,7.2278,7.3639,7.0507,7.2884,117690,0
2014-08-07,7.3364,7.3564,7.2478,7.261,100425,0
2014-08-08,7.2412,7.3715,7.2338,7.3364,73753,0
2014-08-11,7.3838,7.4722,7.3838,7.431,78504,0
2014-08-12,7.431,7.431,7.3364,7.3564,91605,0
2014-08-13,7.3639,7.4113,7.3639,7.3715,76405,0
2014-08-14,7.3228,7.4035,7.2953,7.3228,104760,0
2014-08-15,7.3715,7.3974,7.3228,7.3769,112123,0
2014-08-18,7.4387,7.486,7.3769,7.4181,152171,0
2014-08-19,7.4525,7.4996,7.4181,7.4387,121921,0
2014-08-20,7.4722,7.5482,7.4387,7.4654,154944,0
2014-08-21,7.486,7.5482,7.4722,7.486,96280,0
2014-08-22,7.5125,7.5401,7.3914,7.431,148171,0
2014-08-25,7.4525,7.486,7.3838,7.4113,143849,0
2014-08-26,7.4585,7.616,7.425,7.5537,151126,0
2014-08-27,7.5687,7.6761,7.5537,7.6357,167226,0
2014-08-28,7.5963,7.6436,7.533,7.5687,126114,0
2014-08-29,7.5805,7.6499,7.5537,7.5606,105076,0
2014-09-02,7.5883,7.5963,7.4525,7.507,109674,0
2014-09-03,7.5537,7.5963,7.4654,7.4928,94287,0
2014-09-04,7.5276,7.5606,7.3974,7.4387,117488,0
2014-09-05,7.4525,7.479,7.3715,7.3974,101821,0
2014-09-08,7.4113,7.4113,7.3029,7.3166,89926,0
2014-09-09,7.3287,7.3715,7.2753,7.2953,97141,0
2014-09-10,7.309,7.3564,7.2686,7.3564,89738,0
2014-09-11,7.309,7.3838,7.3029,7.3838,92825,0
2014-09-12,7.3974,7.431,7.2686,7.2884,111791,0
2014-09-15,7.3287,7.3639,7.3166,7.3495,150396,0
2014-09-16,7.3639,7.431,7.3441,7.3974,132322,0
2014-09-17,7.4585,7.5125,7.3564,7.3838,157896,0
2014-09-18,7.3715,7.431,7.3564,7.4113,112682,0
2014-09-19,7.4456,7.4585,7.3495,7.3838,92236,0
2014-09-22,7.3914,7.3974,7.2206,7.2478,111844,0
2014-09-23,7.2686,7.3287,7.2064,7.2412,123302,0
2014-09-24,7.3715,7.3914,7.2138,7.2412,129758,0
2014-09-25,7.2884,7.3838,7.1119,7.132,116136,0
2014-09-26,7.1526,7.3974,7.1526,7.3769,132839,0
2014-09-29,7.3495,7.3495,7.1593,7.1792,215545,0
2014-09-30,7.2412,7.2478,7.0507,7.0507,178280,0
2014-10-01,7.1216,7.1776,6.9194,6.961,233708,0
2014-10-02,6.9891,6.9961,6.724,6.8986,235547,0
2014-10-03,6.961,6.9961,6.8498,6.8777,160552,0
2014-10-06,6.9051,7.0447,6.9051,7.0167,184039,0
2014-10-07,7.0096,7.0167,6.9122,6.9403,118335,0
2014-10-08,6.9546,7.0307,6.8356,7.0167,170980,0
2014-10-09,7.0241,7.0241,6.829,6.8633,139837,0
2014-10-10,6.9051,6.9051,6.5008,6.5008,292769,0
2014-10-13,6.5427,6.5707,6.3474,6.3613,140651,0
2014-10-14,6.4032,6.4661,6.1523,6.187,221454,0
2014-10-15,6.1592,6.2708,5.9638,6.2708,239807,0
2014-10-16,6.2078,6.4661,6.0893,6.4451,263007,0
2014-10-17,6.5427,6.6402,6.4451,6.5845,93665,0
2014-10-20,6.5637,6.6193,6.3962,6.6125,61285,0
2014-10-21,6.6823,6.7798,6.6193,6.745,125827,0
2014-10-22,6.7869,6.8777,6.7033,6.7589,95868,0
2014-10-23,6.7798,6.8356,6.7378,6.745,102575,0
2014-10-24,6.7102,6.7939,6.6823,6.7939,105831,0
2014-10-27,6.752,6.7729,6.6962,6.7378,88469,0
2014-10-28,6.7729,6.8148,6.6893,6.7869,129168,0
2014-10-29,6.8218,6.9475,6.8009,6.8498,82198,0
2014-10-30,6.8706,7.0096,6.724,6.8009,112171,0
2014-10-31,6.9331,6.9403,6.6752,6.8218,229756,0
2014-11-03,6.7798,6.8078,6.5427,6.5915,218581,0
2014-11-04,6.5707,6.5707,6.4312,6.4519,172533,0
2014-11-05,6.4588,6.5915,6.3962,6.5707,185626,0
2014-11-06,6.5149,6.5845,6.494,6.5845,155878,0
2014-11-07,6.5498,6.6544,6.5357,6.5427,197998,0
2014-11-10,6.5427,6.5983,6.4242,6.4588,188091,0
2014-11-11,6.4381,6.5707,6.3892,6.5707,135904,0
2014-11-12,6.5149,6.6055,6.494,6.5008,186368,0
2014-11-13,6.5078,6.5776,6.494,6.5357,228239,0
2014-11-14,6.5287,6.5427,6.5008,6.5149,77702,0
2014-11-17,6.4799,6.5218,6.4381,6.4869,173437,0
2014-11-18,6.4588,6.5149,6.4588,6.473,152627,0
2014-11-19,6.4588,6.494,6.4519,6.4799,145842,0
2014-11-20,6.4519,6.5567,6.4519,6.5427,178950,0
2014-11-21,6.5915,6.6683,6.5776,6.6125,137318,0
2014-11-24,6.6334,6.6334,6.5008,6.5149,137788,0
2014-11-25,6.5357,6.5776,6.4799,6.5498,123343,0
2014-11-26,6.5427,6.5427,6.4661,6.4799,70998,0
2014-11-28,6.3266,6.3544,6.1103,6.1729,198703,0
2014-12-01,6.1172,6.2777,6.0197,6.2637,385146,0
2014-12-02,6.2428,6.2568,6.1312,6.2568,230805,0
2014-12-03,6.2777,6.2777,6.1798,6.2288,157566,0
2014-12-04,6.2009,6.2777,6.1798,6.2637,161616,0
2014-12-05,6.2358,6.2428,6.1523,6.1661,79318,0
2014-12-08,6.1172,6.1242,5.8941,5.8941,154616,0
2014-12-09,5.8242,5.8732,5.7686,5.7823,218544,0
2014-12-10,5.7337,5.8872,5.6638,5.8663,303038,0
2014-12-11,5.8382,5.901,5.7893,5.8173,178030,0
2014-12-12,5.7546,5.7754,5.6638,5.7546,141756,0
2014-12-15,5.8103,5.8452,5.4477,5.6219,284754,0
2014-12-16,5.5382,5.6359,5.4546,5.5313,247411,0
2014-12-17,5.5662,5.8033,5.5104,5.7754,197973,0
2014-12-18,5.901,6.0823,5.8522,6.0613,274805,0
2014-12-19,6.0545,6.2288,5.9497,6.1798,145989,0
2014-12-22,6.0128,6.1382,6.0128,6.0753,159796,0
2014-12-23,6.1103,6.1798,6.0475,6.0893,168394,0
2014-12-24,6.1034,6.1592,6.0823,6.1523,155752,0
2014-12-26,6.1382,6.3055,6.0475,6.2708,131903,0
2014-12-29,6.265,6.2865,6.1358,6.1571,203693,0
2014-12-30,6.0856,6.1646,6.0638,6.1431,191980,0
2014-12-31,6.107,6.15,5.9491,5.9491,254192,0
2015-01-02,5.9635,6.0567,5.9421,5.9851,56318,0
2015-01-05,5.9421,5.9923,5.8416,5.9277,122051,0
2015-01-06,5.9131,5.9131,5.8129,5.8703,121079,0
2015-01-07,5.9421,6.0066,5.8776,5.9349,92320,0
2015-01-08,5.9635,6.0353,5.9421,5.9851,98661,0
2015-01-09,5.9635,6.0137,5.9349,5.9851,127741,0
2015-01-12,5.9635,5.9923,5.7911,5.82,126452,0
2015-01-13,5.8345,5.8486,5.6478,5.6979,147506,0
2015-01-14,5.6047,5.6837,5.5974,5.6405,155653,0
2015-01-15,5.7196,5.7555,5.6478,5.741,142414,0
2015-01-16,5.7196,6.0281,5.7196,6.021,150877,0
2015-01-20,5.9349,6.0066,5.8486,5.9564,86415,0
2015-01-21,5.9635,6.1571,5.9061,6.1431,167952,0
2015-01-22,6.186,6.3368,6.15,6.3152,236520,0
2015-01-23,6.3078,6.3152,6.0856,6.093,85466,0
2015-01-26,6.0856,6.2434,6.0638,6.2147,104854,0
2015-01-27,6.186,6.3152,6.1214,6.2219,75592,0
2015-01-28,6.2074,6.2865,6.0784,6.0856,82043,0
2015-01-29,6.1358,6.15,5.9421,5.9995,111348,0
2015-01-30,5.9349,6.1646,5.9349,6.021,83909,0
2015-02-02,6.0567,6.1214,6.0281,6.1142,84535,0
2015-02-03,6.1358,6.4372,6.1287,6.3871,110201,0
2015-02-04,6.3294,6.4443,6.2792,6.3725,122324,0
2015-02-05,6.4228,6.5233,6.4084,6.4873,77327,0
2015-02-06,6.5304,6.5662,6.4587,6.4731,73112,0
2015-02-09,6.4731,6.5878,6.4731,6.5091,112206,0
2015-02-10,6.5304,6.5376,6.4587,6.5376,56560,0
2015-02-11,6.4515,6.5376,6.3653,6.4228,106486,0
2015-02-12,6.4515,6.7457,6.4515,6.7241,137114,0
2015-02-13,6.7314,6.7603,6.5735,6.6309,65274,0
2015-02-17,6.6453,6.7815,6.5593,6.71,89036,0
2015-02-18,6.6382,6.7674,6.6382,6.7674,109906,0
2015-02-19,6.6956,6.7241,6.5662,6.6667,120504,0
2015-02-20,6.6667,6.8176,6.6165,6.7028,87912,0
2015-02-23,6.6812,6.71,6.6023,6.6165,94862,0
2015-02-24,6.6309,6.6382,6.4659,6.5019,179013,0
2015-02-25,6.4945,6.6309,6.3368,6.5521,91126,0
2015-02-26,6.5019,6.5448,6.4587,6.4731,77460,0
2015-02-27,6.4659,6.5593,6.1717,6.4515,99816,0
2015-03-02,6.4587,6.4587,6.3871,6.3941,104511,0
2015-03-03,6.3871,6.4443,6.3725,6.4084,75247,0
2015-03-04,6.4156,6.5593,6.3725,6.5304,80822,0
2015-03-05,6.4945,6.5091,6.4228,6.4659,86394,0
2015-03-06,6.4156,6.4659,6.3653,6.3941,76084,0
2015-03-09,6.3941,6.4587,6.3512,6.3653,113288,0
2015-03-10,6.3152,6.4013,6.2865,6.3078,80822,0
2015-03-11,6.2865,6.3653,6.2147,6.2219,99078,0
2015-03-12,6.2578,6.265,6.2003,6.229,40410,0
2015-03-13,6.1933,6.2003,6.1358,6.1717,41386,0
2015-03-16,6.1287,6.1717,6.093,6.1358,86394,0
2015-03-17,6.0999,6.1646,6.0496,6.0999,70651,0
2015-03-18,6.0567,6.2507,6.0567,6.2147,41524,0
2015-03-19,6.2074,6.2147,6.1287,6.2147,37484,0
2015-03-20,6.2219,6.3152,6.2074,6.2507,100331,0
2015-03-23,6.265,6.4659,6.265,6.3941,113288,0
2015-03-24,6.3871,6.4013,6.2434,6.3653,105346,0
2015-03-25,6.344,6.5593,6.344,6.5448,130986,0
2015-03-26,6.516,6.5593,6.4587,6.4659,140461,0
2015-03-27,6.4372,6.5593,6.3582,6.4084,85421,0
2015-03-30,6.4013,6.6667,6.4013,6.6165,148684,0
2015-03-31,6.5593,6.5805,6.3941,6.3941,181264,0
2015-04-01,6.5285,6.5875,6.4177,6.536,141364,0
2015-04-02,6.4915,6.5433,6.3881,6.4546,120105,0
2015-04-06,6.4695,6.6025,6.4695,6.5951,117531,0
2015-04-07,6.536,6.5729,6.499,6.5285,84962,0
2015-04-08,6.499,6.536,6.4842,6.499,75015,0
2015-04-09,6.4769,6.558,6.4769,6.536,61902,0
2015-04-10,6.521,6.5803,6.521,6.5506,56735,0
2015-04-13,6.5729,6.5875,6.4622,6.5285,64047,0
2015-04-14,6.536,6.5951,6.5064,6.5729,87202,0
2015-04-15,6.5729,6.7499,6.5653,6.6835,148059,0
2015-04-16,6.6172,6.7721,6.5875,6.691,110980,0
2015-04-17,6.691,6.6985,6.5803,6.691,142717,0
2015-04-20,6.7205,6.7944,6.6762,6.787,79364,0
2015-04-21,6.7649,6.7944,6.6466,6.7427,74976,0
2015-04-22,6.7057,6.7057,6.6466,6.6541,51878,0
2015-04-23,6.6835,6.7574,6.6466,6.6466,67702,0
2015-04-24,6.6246,6.691,6.5506,6.632,104677,0
2015-04-27,6.6691,6.6835,6.5433,6.5729,104669,0
2015-04-28,6.5729,6.5951,6.558,6.5653,179681,0
2015-04-29,6.536,6.6762,6.536,6.6394,93294,0
2015-04-30,6.6246,6.6541,6.5136,6.6025,127958,0
2015-05-01,6.6172,6.6835,6.5729,6.5803,98306,0
2015-05-04,6.5875,6.632,6.521,6.5803,115365,0
2015-05-05,6.6025,6.6394,6.5136,6.5433,102096,0
2015-05-06,6.5285,6.536,6.3881,6.4399,134166,0
2015-05-07,6.3662,6.3662,6.2701,6.2996,134939,0
2015-05-08,6.3144,6.4325,6.2626,6.3586,85304,0
2015-05-11,6.3217,6.3514,6.2478,6.2775,65942,0
2015-05-12,6.2626,6.4399,6.2626,6.3366,88297,0
2015-05-13,6.3366,6.3881,6.2551,6.2996,90723,0
2015-05-14,6.2775,6.3291,6.2626,6.2775,214212,0
2015-05-15,6.2405,6.3217,6.2257,6.307,102742,0
2015-05-18,6.2626,6.307,6.2551,6.2922,83918,0
2015-05-19,6.2478,6.2478,6.1888,6.2182,61745,0
2015-05-20,6.1961,6.2405,6.1593,6.2257,86929,0
2015-05-21,6.2478,6.2922,6.2478,6.2551,46580,0
2015-05-22,6.2182,6.2775,6.2182,6.2257,37642,0
2015-05-26,6.211,6.211,6.0558,6.1076,78622,0
2015-05-27,6.0706,6.1151,6.0558,6.093,72442,0
2015-05-28,6.078,6.1076,6.0189,6.093,80849,0
2015-05-29,6.078,6.1001,6.0558,6.0706,87472,0
2015-06-01,6.093,6.093,6.0041,6.0411,90793,0
2015-06-02,6.0264,6.0633,5.9969,6.0558,108575,0
2015-06-03,6.0337,6.0706,5.9969,6.0041,68108,0
2015-06-04,5.9525,5.9893,5.9155,5.9449,115638,0
2015-06-05,5.9376,6.0041,5.9304,5.9969,68785,0
2015-06-08,5.9893,5.9893,5.9304,5.9304,53619,0
2015-06-09,5.9376,5.9893,5.923,5.9304,83961,0
2015-06-10,5.96,6.0114,5.96,5.982,86108,0
2015-06-11,5.9969,6.0114,5.96,5.982,59798,0
2015-06-12,5.9449,5.9525,5.9008,5.9376,74743,0
2015-06-15,5.8711,5.9449,5.8344,5.9155,71360,0
2015-06-16,5.9081,5.96,5.8859,5.9376,44955,0
2015-06-17,5.9449,5.96,5.923,5.9525,54161,0
2015-06-18,5.923,5.982,5.923,5.9525,55517,0
2015-06-19,5.8934,5.9304,5.8711,5.8786,74065,0
2015-06-22,5.9008,5.9376,5.8859,5.9155,48340,0
2015-06-23,5.8934,5.9155,5.8344,5.8934,76656,0
2015-06-24,5.8934,5.9449,5.8859,5.9155,73255,0
2015-06-25,5.9008,5.9155,5.8491,5.8565,69328,0
2015-06-26,5.864,5.864,5.7975,5.8269,64994,0
2015-06-29,5.7605,5.7975,5.6496,5.6718,122270,0
2015-06-30,5.7159,5.7679,5.598,5.7605,165801,0
2015-07-01,5.7619,5.7619,5.6627,5.6857,129065,0
2015-07-02,5.6705,5.6705,5.6324,5.6627,101680,0
2015-07-06,5.6095,5.6476,5.5712,5.6246,126182,0
2015-07-07,5.5942,5.6781,5.4949,5.6705,107706,0
2015-07-08,5.6095,5.6324,5.5101,5.5712,52805,0
2015-07-09,5.6017,5.6476,5.5177,5.5406,111770,0
2015-07-10,5.5788,5.5942,5.5255,5.5864,40880,0
2015-07-13,5.5712,5.6017,5.5559,5.5637,67352,0
2015-07-14,5.5406,5.6324,5.5406,5.6171,68048,0
2015-07-15,5.6399,5.6399,5.4949,5.5255,144403,0
2015-07-16,5.4949,5.5712,5.4491,5.5328,187373,0
2015-07-17,5.4949,5.4949,5.426,5.4568,56604,0
2015-07-20,5.426,5.426,5.266,5.266,136797,0
2015-07-21,5.266,5.3803,5.2126,5.2813,214366,0
2015-07-22,5.1743,5.2506,5.1743,5.2278,131030,0
2015-07-23,5.2585,5.2813,5.205,5.2813,119630,0
2015-07-24,5.2354,5.2585,5.0903,5.098,91982,0
2015-07-27,5.0446,5.0751,5.0063,5.0063,76260,0
2015-07-28,4.9989,5.1743,4.9608,5.1363,130507,0
2015-07-29,5.0828,5.205,5.0675,5.1897,195367,0
2015-07-30,5.1438,5.2201,5.1132,5.1818,74033,0
2015-07-31,5.1515,5.1818,5.0751,5.0828,126577,0
2015-08-03,5.1132,5.1132,4.9683,5.0063,94484,0
2015-08-04,4.976,4.9989,4.8842,4.9073,208210,0
2015-08-05,4.976,5.0141,4.8692,4.8767,86087,0
2015-08-06,4.8462,4.93,4.808,4.8995,85971,0
2015-08-07,4.8692,4.9378,4.8614,4.9225,127887,0
2015-08-10,4.953,5.1209,4.9454,5.1056,348282,0
2015-08-11,5.0446,5.098,5.0063,5.0751,216937,0
2015-08-12,5.0828,5.1591,5.0063,5.1515,157370,0
2015-08-13,5.1666,5.1666,5.0597,5.1209,138239,0
2015-08-14,5.0903,5.1284,5.0446,5.0522,137715,0
2015-08-17,5.0751,5.0903,5.0294,5.037,124218,0
2015-08-18,5.0522,5.0522,4.976,4.9989,120287,0
2015-08-19,4.9608,5.0141,4.8995,4.93,192223,0
2015-08-20,4.892,4.8995,4.808,4.808,128673,0
2015-08-21,4.8004,4.8386,4.6325,4.6401,253546,0
2015-08-24,4.4341,4.625,4.3044,4.5333,289058,0
2015-08-25,4.6477,4.7165,4.5333,4.5333,101680,0
2015-08-26,4.6708,4.6784,4.4723,4.625,146100,0
2015-08-27,4.6555,4.8995,4.6555,4.8995,218036,0
2015-08-28,4.8386,5.1056,4.8386,5.0522,256690,0
2015-08-31,4.9454,5.1209,4.892,5.0751,169162,0
2015-09-01,4.9225,5.0294,4.892,4.9225,134436,0
2015-09-02,4.9608,4.9683,4.8614,4.9225,110982,0
2015-09-03,4.8995,4.9989,4.8462,4.8842,110852,0
2015-09-04,4.8614,4.8842,4.8156,4.8767,33413,0
2015-09-08,4.9225,4.953,4.8614,4.9225,100368,0
2015-09-09,4.9149,4.9836,4.8156,4.8156,120941,0
2015-09-10,4.8156,4.8842,4.7239,4.8462,92097,0
2015-09-11,4.8156,4.8539,4.7317,4.7774,65646,0
2015-09-14,4.7393,4.7545,4.6936,4.6936,90672,0
2015-09-15,4.7165,4.7317,4.6784,4.7317,74818,0
2015-09-16,4.7317,4.831,4.7088,4.8156,130115,0
2015-09-17,4.808,4.9149,4.8004,4.8614,83795,0
2015-09-18,4.7622,4.8767,4.7469,4.8767,102990,0
2015-09-21,4.8539,4.892,4.8156,4.8156,115178,0
2015-09-22,4.7317,4.7927,4.7165,4.7165,63287,0
2015-09-23,4.7165,4.7853,4.6858,4.7088,50186,0
2015-09-24,4.6477,4.7239,4.625,4.701,63553,0
2015-09-25,4.7239,4.7545,4.6858,4.7317,66825,0
2015-09-28,4.701,4.701,4.5563,4.5637,85937,0
2015-09-29,4.5714,4.602,4.4798,4.579,128278,0
2015-09-30,4.579,4.625,4.4952,4.602,241882,0
2015-10-01,4.6034,4.6508,4.5009,4.5483,144244,0
2015-10-02,4.5247,4.7062,4.4852,4.6983,152857,0
2015-10-05,4.722,4.8721,4.722,4.8404,183649,0
2015-10-06,4.8325,4.9984,4.8325,4.9824,177045,0
2015-10-07,5.0142,5.0694,4.9036,5.0301,189581,0
2015-10-08,4.9904,5.1168,4.9904,5.1168,132846,0
2015-10-09,5.1404,5.1404,5.0694,5.0932,130947,0
2015-10-12,5.0932,5.1168,5.0062,5.0616,74516,0
2015-10-13,5.0537,5.0537,4.9667,5.0537,118029,0
2015-10-14,5.022,5.0616,4.9824,5.0142,120815,0
2015-10-15,5.0301,5.1088,4.9589,5.0774,181858,0
2015-10-16,5.0774,5.1325,5.0378,5.1325,155769,0
2015-10-19,5.0616,5.0616,4.9432,4.9432,130562,0
2015-10-20,4.9432,5.026,4.9432,5.0142,63622,0
2015-10-21,4.9904,5.0062,4.9509,4.9667,67372,0
2015-10-22,4.9904,5.0694,4.9904,5.0537,68639,0
2015-10-23,5.022,5.101,4.9984,5.0301,80419,0
2015-10-26,5.0062,5.0062,4.8483,4.8483,118283,0
2015-10-27,4.8247,4.8247,4.73,4.7378,152857,0
2015-10-28,4.7456,4.8721,4.7456,4.7853,164886,0
2015-10-29,4.7378,4.8562,4.7378,4.7931,140066,0
2015-10-30,4.8089,4.9115,4.7378,4.9115,127274,0
2015-11-02,4.864,5.0142,4.8247,4.9824,119424,0
2015-11-03,4.9746,5.1642,4.9746,5.1404,105113,0
2015-11-04,5.1404,5.1404,5.0616,5.0932,122647,0
2015-11-05,5.0694,5.1088,5.022,5.0694,77886,0
2015-11-06,5.0062,5.0378,4.9589,5.0142,41412,0
2015-11-09,5.0062,5.0378,4.9746,5.022,103171,0
2015-11-10,4.9746,5.0457,4.9509,5.0062,81812,0
2015-11-11,5.0142,5.0142,4.8877,4.8956,45718,0
2015-11-12,4.8404,4.8799,4.7378,4.8562,124994,0
2015-11-13,4.8011,4.8011,4.73,4.7931,124108,0
2015-11-16,4.7615,4.9351,4.7615,4.9194,68639,0
2015-11-17,4.9036,4.9432,4.8799,4.9115,94220,0
2015-11-18,4.9351,4.9746,4.9036,4.9589,119295,0
2015-11-19,4.9115,4.9746,4.8877,4.9509,110432,0
2015-11-20,4.9194,4.9509,4.864,4.8956,69273,0
2015-11-23,4.8877,4.8956,4.8404,4.8404,76112,0
2015-11-24,4.8483,4.9984,4.8483,4.9589,124236,0
2015-11-25,4.9746,4.9746,4.8956,4.9667,93083,0
2015-11-27,4.9115,4.9351,4.8721,4.9273,24190,0
2015-11-30,4.9115,4.9904,4.9036,4.9351,98148,0
2015-12-01,4.9351,5.022,4.9351,5.0142,66333,0
2015-12-02,4.9589,4.9984,4.8721,4.8877,81542,0
2015-12-03,4.9115,4.9115,4.7378,4.7772,174845,0
2015-12-04,4.7378,4.7378,4.6668,4.7062,168560,0
2015-12-07,4.6272,4.6508,4.5009,4.5877,181603,0
2015-12-08,4.4378,4.5877,4.4061,4.5563,201351,0
2015-12-09,4.5563,4.6903,4.4852,4.5404,176667,0
2015-12-10,4.5089,4.6192,4.5009,4.5957,171853,0
2015-12-11,4.5247,4.5247,4.4299,4.4456,129429,0
2015-12-14,4.4061,4.4536,4.343,4.4378,153911,0
2015-12-15,4.4614,4.5323,4.4614,4.493,126389,0
2015-12-16,4.5009,4.5323,4.4614,4.5247,105619,0
2015-12-17,4.5009,4.5404,4.4456,4.4614,109166,0
2015-12-18,4.4536,4.5009,4.422,4.4299,88143,0
2015-12-21,4.3982,4.5089,4.3586,4.4299,158808,0
2015-12-22,4.4299,4.493,4.4299,4.4299,129858,0
2015-12-23,4.5089,4.6983,4.5009,4.6983,166660,0
2015-12-24,4.6668,4.73,4.6114,4.6587,70051,0
2015-12-28,4.6114,4.6115,4.4536,4.493,207504,0
2015-12-29,4.6093,4.6093,4.4783,4.4947,121233,0
2015-12-30,4.47,4.5192,4.421,4.4374,215934,0
2015-12-31,4.4374,4.5192,4.3882,4.47,201793,0
2016-01-04,4.421,4.47,4.3677,4.4537,185910,0
2016-01-05,4.4455,4.5028,4.421,4.4864,161629,0
2016-01-06,4.3964,4.4128,4.3104,4.3637,125908,0
2016-01-07,4.2736,4.3717,4.249,4.249,127147,0
2016-01-08,4.2817,4.3392,4.1671,4.1753,140927,0
2016-01-11,4.1427,4.1916,3.9952,4.0035,170372,0
2016-01-12,4.0444,4.077,3.9216,3.9871,149313,0
2016-01-13,4.0197,4.0688,3.8724,3.8888,75826,0
2016-01-14,3.8888,4.0444,3.8479,4.0197,182925,0
2016-01-15,3.897,3.9493,3.8651,3.9133,136860,0
2016-01-19,3.9379,3.9544,3.8069,3.8233,182729,0
2016-01-20,3.7332,3.7906,3.5613,3.6267,176742,0
2016-01-21,3.635,3.8069,3.6339,3.7577,160970,0
2016-01-22,3.8233,3.9871,3.8233,3.9544,137717,0
2016-01-25,3.897,3.9461,3.7497,3.7497,143984,0
2016-01-26,3.7987,3.9461,3.7823,3.9379,66903,0
2016-01-27,3.8888,3.9952,3.8642,3.9457,154373,0
2016-01-28,4.0362,4.118,4.0362,4.1017,75971,0
2016-01-29,4.077,4.2409,4.0688,4.2409,134450,0
2016-02-01,4.1917,4.1917,4.0854,4.1917,79045,0
2016-02-02,4.1017,4.1153,3.9706,4.0197,94520,0
2016-02-03,4.0607,4.1426,3.9641,4.1426,60180,0
2016-02-04,4.1753,4.208,4.1017,4.1098,111949,0
2016-02-05,4.0854,4.0935,4.028,4.0444,67375,0
2016-02-08,3.9461,4.0607,3.8805,4.0116,115490,0
2016-02-09,3.9461,3.987,3.8985,3.9297,96013,0
2016-02-10,3.9216,3.9706,3.8888,3.9161,56984,0
2016-02-11,3.8233,3.897,3.7823,3.8561,157411,0
2016-02-12,3.9133,3.9625,3.8404,3.9216,166530,0
2016-02-16,3.9952,3.9952,3.8888,3.9052,146883,0
2016-02-17,3.9787,4.1507,3.9625,4.0688,124694,0
2016-02-18,4.077,4.1098,4.0116,4.0362,100113,0
2016-02-19,4.0035,4.0189,3.9379,4.0035,80865,0
2016-02-22,4.0607,4.1263,4.0607,4.1098,83454,0
2016-02-23,4.0935,4.1098,4.028,4.0607,60965,0
2016-02-24,4.0035,4.1099,3.8888,4.0935,84712,0
2016-02-25,4.0526,4.118,3.9625,4.0688,89090,0
2016-02-26,4.1671,4.1753,4.1017,4.1427,111447,0
2016-02-29,4.1589,4.2327,4.1344,4.2162,210130,0
2016-03-01,4.2327,4.2572,4.1589,4.2327,107470,0
2016-03-02,4.1835,4.3392,4.1835,4.3227,95171,0
2016-03-03,4.3146,4.4537,4.3146,4.4292,76553,0
2016-03-04,4.421,4.5028,4.4128,4.4292,73988,0
2016-03-07,4.4537,4.5356,4.4374,4.5275,122922,0
2016-03-08,4.47,4.47,4.3637,4.3882,147007,0
2016-03-09,4.4455,4.4947,4.3964,4.4947,83113,0
2016-03-10,4.5275,4.5275,4.4374,4.4619,61358,0
2016-03-11,4.47,4.6175,4.47,4.6175,97123,0
2016-03-14,4.552,4.552,4.4947,4.5275,93559,0
2016-03-15,4.4783,4.4783,4.4128,4.47,72897,0
2016-03-16,4.4783,4.5846,4.4783,4.5683,83327,0
2016-03-17,4.5846,4.6912,4.5766,4.6584,161802,0
2016-03-18,4.6667,4.7076,4.5929,4.6175,117776,0
2016-03-21,4.5846,4.642,4.5592,4.6258,106746,0
2016-03-22,4.5929,4.642,4.5846,4.5846,86815,0
2016-03-23,4.5766,4.6011,4.4864,4.511,169743,0
2016-03-24,4.4292,4.5028,4.4292,4.4783,105087,0
2016-03-28,4.4783,4.4938,4.4374,4.4619,79734,0
2016-03-29,4.421,4.5437,4.421,4.5275,105510,0
2016-03-30,4.5846,4.6503,4.5437,4.5929,86535,0
2016-03-31,4.5929,4.6503,4.5929,4.6175,216305,0
2016-04-01,4.5768,4.5941,4.5088,4.5861,98332,0
2016-04-04,4.5598,4.5851,4.5173,4.5256,119192,0
2016-04-05,4.4578,4.5173,4.4578,4.4917,106576,0
2016-04-06,4.5088,4.619,4.4578,4.5768,141344,0
2016-04-07,4.5512,4.5851,4.5257,4.5682,90909,0
2016-04-08,4.6276,4.6702,4.6198,4.6616,45566,0
2016-04-11,4.7125,4.7125,4.653,4.6871,82828,0
2016-04-12,4.7125,4.8229,4.6956,4.8059,143894,0
2016-04-13,4.7975,4.8314,4.7804,4.8229,90436,0
2016-04-14,4.8143,4.8398,4.789,4.8229,85165,0
2016-04-15,4.7975,4.8229,4.7635,4.789,91772,0
2016-04-18,4.7296,4.8655,4.6786,4.8484,159215,0
2016-04-19,4.8655,5.0012,4.8655,4.9758,200834,0
2016-04-20,4.9673,5.0606,4.9673,5.0352,168703,0
2016-04-21,5.0267,5.0777,5.0097,5.0181,148816,0
2016-04-22,5.0352,5.0862,5.0267,5.0862,74591,0
2016-04-25,5.0691,5.0691,4.9503,4.9673,90079,0
2016-04-26,4.9843,5.0521,4.9758,5.0097,136058,0
2016-04-27,5.0267,5.1711,5.0267,5.1626,294745,0
2016-04-28,5.1284,5.1711,5.0777,5.0777,153353,0
2016-04-29,5.1284,5.154,5.0012,5.0606,167281,0
2016-05-02,5.0352,5.0471,4.9587,5.0012,130622,0
2016-05-03,4.9503,4.9748,4.8655,4.8738,90150,0
2016-05-04,4.8738,4.92,4.789,4.8314,88736,0
2016-05-05,4.8738,4.9162,4.8569,4.9162,178609,0
2016-05-06,4.8655,4.9205,4.8398,4.8484,133864,0
2016-05-09,4.8484,4.8484,4.7296,4.7635,80984,0
2016-05-10,4.7975,4.8738,4.7975,4.8484,122141,0
2016-05-11,4.8484,4.9248,4.8059,4.8823,95380,0
2016-05-12,4.8993,4.9332,4.8484,4.8738,95729,0
2016-05-13,4.8569,4.8909,4.8314,4.8314,80120,0
2016-05-16,4.9248,4.9427,4.8655,4.9418,227728,0
2016-05-17,4.9248,4.9928,4.9079,4.9503,126228,0
2016-05-18,4.9673,4.9843,4.8655,4.8738,229139,0
2016-05-19,4.8398,4.8909,4.8111,4.8569,111918,0
2016-05-20,4.8909,4.9162,4.871,4.8909,59990,0
2016-05-23,4.8823,4.9503,4.8823,4.9418,143631,0
2016-05-24,4.9503,4.9928,4.9249,4.9844,133211,0
2016-05-25,5.0012,5.0862,4.9997,5.0777,175885,0
2016-05-26,5.1032,5.1284,5.0606,5.0862,72502,0
2016-05-27,5.0691,5.12,5.058,5.12,90883,0
2016-05-31,5.1032,5.1337,5.0718,5.0946,80133,0
2016-06-01,5.0181,5.137,5.0181,5.137,101531,0
2016-06-02,5.0777,5.1284,5.0521,5.1117,84611,0
2016-06-03,5.12,5.1626,5.0947,5.1284,133157,0
2016-06-06,5.1879,5.2826,5.1813,5.2815,133240,0
2016-06-07,5.3069,5.4003,5.2985,5.3918,174706,0
2016-06-08,5.4003,5.4683,5.3748,5.4342,313035,0
2016-06-09,5.4003,5.4174,5.2568,5.3493,136485,0
2016-06-10,5.3069,5.3324,5.2304,5.239,79815,0
2016-06-13,5.1965,5.3154,5.1965,5.222,120826,0
2016-06-14,5.1965,5.2815,5.1117,5.154,235553,0
2016-06-15,5.12,5.1965,5.12,5.154,87818,0
2016-06-16,5.1032,5.1548,5.0691,5.12,153977,0
2016-06-17,5.1879,5.2474,5.1456,5.2474,97553,0
2016-06-20,5.3154,5.4852,5.2644,5.3069,197637,0
2016-06-21,5.2899,5.3663,5.273,5.3409,131799,0
2016-06-22,5.3833,5.3833,5.273,5.3069,120513,0
2016-06-23,5.3493,5.3833,5.3154,5.3493,107625,0
2016-06-24,5.2474,5.3324,5.2137,5.3324,239121,0
2016-06-27,5.2899,5.2899,5.12,5.154,189061,0
2016-06-28,5.222,5.2644,5.1541,5.2304,112657,0
2016-06-29,5.2474,5.3663,5.2474,5.2942,178677,0
2016-06-30,5.3069,5.3833,5.2815,5.3663,175760,0
2016-07-01,5.3769,5.3944,5.3067,5.3506,124546,0
2016-07-05,5.3155,5.3155,5.2278,5.3067,112793,0
2016-07-06,5.2541,5.3682,5.2541,5.3155,64893,0
2016-07-07,5.333,5.3857,5.2804,5.2891,184029,0
2016-07-08,5.3506,5.3682,5.3067,5.333,86806,0
2016-07-11,5.3594,5.3769,5.2979,5.3067,161245,0
2016-07-12,5.3857,5.4558,5.3682,5.3857,145631,0
2016-07-13,5.3682,5.3857,5.3241,5.3506,84847,0
2016-07-14,5.412,5.4208,5.3857,5.412,98290,0
2016-07-15,5.447,5.4645,5.4208,5.4295,182665,0
2016-07-18,5.3769,5.5524,5.3417,5.4558,355452,0
2016-07-19,5.4295,5.5435,5.4295,5.4909,103817,0
2016-07-20,5.4558,5.5259,5.4208,5.4996,78764,0
2016-07-21,5.4996,5.5348,5.4602,5.4821,78876,0
2016-07-22,5.4821,5.5171,5.4645,5.4996,58546,0
2016-07-25,5.4909,5.4909,5.3683,5.3857,79411,0
2016-07-26,5.3682,5.5348,5.3417,5.4734,196461,0
2016-07-27,5.4734,5.5083,5.4032,5.412,119174,0
2016-07-28,5.4032,5.447,5.3944,5.4383,82838,0
2016-07-29,5.4032,5.4383,5.3506,5.412,124503,0
2016-08-01,5.3944,5.3944,5.2278,5.2541,378136,0
2016-08-02,5.2541,5.2979,5.1664,5.2189,149653,0
2016-08-03,5.2278,5.3067,5.1664,5.2979,123618,0
2016-08-04,5.2715,5.333,5.2453,5.2891,102009,0
2016-08-05,5.3067,5.3672,5.2891,5.3417,141498,0
2016-08-08,5.3857,5.412,5.3682,5.3944,111472,0
2016-08-09,5.4383,5.447,5.3682,5.412,98837,0
2016-08-10,5.4383,5.4383,5.3944,5.4208,148853,0
2016-08-11,5.4383,5.4734,5.4033,5.4383,70294,0
2016-08-12,5.4734,5.4909,5.4558,5.4645,90953,0
2016-08-15,5.4909,5.5435,5.4743,5.5348,91263,0
2016-08-16,5.5524,5.5961,5.4645,5.5524,140716,0
2016-08-17,5.5611,5.6138,5.5348,5.5786,136611,0
2016-08-18,5.6138,5.6401,5.5786,5.6138,144362,0
2016-08-19,5.6401,5.6487,5.5875,5.6138,152834,0
2016-08-22,5.5786,5.6223,5.5435,5.5787,175792,0
2016-08-23,5.5961,5.6487,5.5348,5.5435,156594,0
2016-08-24,5.5698,5.5698,5.4821,5.4996,112492,0
2016-08-25,5.4996,5.5083,5.447,5.4645,96173,0
2016-08-26,5.4996,5.5611,5.4645,5.5083,91849,0
2016-08-29,5.4909,5.6487,5.4822,5.631,145353,0
2016-08-30,5.6401,5.7013,5.6224,5.6664,195894,0
2016-08-31,5.6576,5.6927,5.5786,5.5786,114863,0
2016-09-01,5.5875,5.6312,5.5259,5.5348,73231,0
2016-09-02,5.5961,5.6576,5.5961,5.6401,111921,0
2016-09-06,5.605,5.7102,5.605,5.7013,122612,0
2016-09-07,5.7102,5.8066,5.7013,5.7716,132259,0
2016-09-08,5.8154,5.868,5.7629,5.7629,187609,0
2016-09-09,5.7365,5.754,5.6312,5.6401,158180,0
2016-09-12,5.605,5.6838,5.5786,5.6401,113688,0
2016-09-13,5.605,5.6312,5.5611,5.5611,76470,0
2016-09-14,5.5786,5.6312,5.5348,5.5524,79888,0
2016-09-15,5.5611,5.6312,5.5611,5.6138,102309,0
2016-09-16,5.5961,5.6576,5.5698,5.6401,111810,0
2016-09-19,5.6927,5.7013,5.5435,5.5786,118956,0
2016-09-20,5.5961,5.6401,5.5171,5.5611,111056,0
2016-09-21,5.6224,5.7013,5.605,5.6664,90142,0
2016-09-22,5.7102,5.8592,5.7102,5.7978,184434,0
2016-09-23,5.8242,5.8768,5.7465,5.7892,111298,0
2016-09-26,5.7978,5.9119,5.7974,5.8154,188659,0
2016-09-27,5.7804,5.8418,5.7629,5.8329,141872,0
2016-09-28,5.8855,5.9558,5.7716,5.9558,164607,0
2016-09-29,5.9471,6.0259,5.8418,5.9207,197762,0
2016-09-30,5.9558,6.0523,5.9558,5.9997,251910,0
2016-10-03,6.0557,6.0557,5.8839,5.9834,170383,0
2016-10-04,6.0105,6.0105,5.8025,5.8388,169108,0
2016-10-05,5.9111,5.9743,5.893,5.9111,97800,0
2016-10-06,5.9652,6.0005,5.9111,5.9382,68179,0
2016-10-07,5.9743,5.9743,5.8477,5.9111,63541,0
2016-10-10,5.9563,6.0105,5.9473,5.9743,73876,0
2016-10-11,6.0015,6.0015,5.8477,5.8569,106271,0
2016-10-12,5.8839,5.9111,5.8025,5.8388,123659,0
2016-10-13,5.8117,5.8207,5.7121,5.7484,219804,0
2016-10-14,5.7936,5.8297,5.7258,5.7484,94382,0
2016-10-17,5.7664,5.8025,5.6129,5.6129,162832,0
2016-10-18,5.676,5.8117,5.6569,5.8025,101446,0
2016-10-19,5.8569,5.92,5.8117,5.9111,67956,0
2016-10-20,5.8659,5.9021,5.7752,5.8477,38497,0
2016-10-21,5.8207,5.92,5.7891,5.893,56967,0
2016-10-24,5.9021,5.9473,5.8323,5.9111,70960,0
2016-10-25,5.9291,5.9652,5.8839,5.92,91197,0
2016-10-26,5.8839,5.9563,5.8787,5.9382,68947,0
2016-10-27,5.9743,6.0195,5.9111,5.9382,43109,0
2016-10-28,5.9743,6.0286,5.9111,5.92,78335,0
2016-10-31,5.8839,5.9291,5.8569,5.8569,64299,0
2016-11-01,5.8569,5.9448,5.8207,5.8569,73236,0
2016-11-02,5.8025,5.8477,5.6852,5.7212,113268,0
2016-11-03,5.7484,5.7936,5.6942,5.7393,48075,0
2016-11-04,5.7033,5.7484,5.6669,5.676,65255,0
2016-11-07,5.7484,5.8749,5.7484,5.7936,66281,0
2016-11-08,5.7936,5.8432,5.7573,5.7936,72528,0
2016-11-09,5.7393,5.8744,5.7393,5.8207,103821,0
2016-11-10,5.8388,5.9382,5.8388,5.8569,107651,0
2016-11-11,5.7936,5.8562,5.7398,5.8117,96694,0
2016-11-14,5.7664,5.8477,5.7304,5.7936,67338,0
2016-11-15,5.8477,5.9652,5.8117,5.9111,85478,0
2016-11-16,5.92,5.9572,5.8812,5.8812,55914,0
2016-11-17,5.9563,5.9563,5.8839,5.9021,44463,0
2016-11-18,5.893,5.9563,5.893,5.9111,52125,0
2016-11-21,6.0105,6.146,6.0015,6.137,164114,0
2016-11-22,6.1822,6.2094,6.0557,6.1731,77847,0
2016-11-23,6.1099,6.146,6.1009,6.1099,61521,0
2016-11-25,6.0918,6.0918,6.0376,6.0466,19370,0
2016-11-28,6.0195,6.1181,5.9743,5.9834,68631,0
2016-11-29,5.8749,5.9382,5.8749,5.9111,75710,0
2016-11-30,6.0557,6.1822,6.0557,6.1009,248522,0
2016-12-01,6.1822,6.3087,6.0647,6.128,188069,0
2016-12-02,6.0828,6.1822,5.9925,6.1551,99151,0
2016-12-05,6.2816,6.2816,6.1912,6.2094,88584,0
2016-12-06,6.1731,6.2907,6.1551,6.2545,108552,0
2016-12-07,6.2726,6.3684,6.2183,6.3268,132751,0
2016-12-08,6.2997,6.3721,6.2545,6.2997,54431,0
2016-12-09,6.3449,6.4173,6.2726,6.2816,115516,0
2016-12-12,6.4081,6.4895,6.3268,6.3359,135349,0
2016-12-13,6.4081,6.4154,6.3443,6.3901,121707,0
2016-12-14,6.381,6.4443,6.2274,6.2274,159503,0
2016-12-15,6.2455,6.3087,6.2364,6.2997,65633,0
2016-12-16,6.2364,6.2364,6.1642,6.2074,194260,0
2016-12-19,6.2094,6.2094,6.146,6.1731,111215,0
2016-12-20,6.2094,6.243,6.1822,6.1822,36258,0
2016-12-21,6.2183,6.2455,6.146,6.2274,107267,0
2016-12-22,6.2635,6.3178,6.2177,6.2183,59315,0
2016-12-23,6.2635,6.2815,6.146,6.1647,77870,0
2016-12-27,6.2094,6.2455,6.1009,6.1099,109286,0
2016-12-28,6.1674,6.1674,6.0284,6.0561,133217,0
2016-12-29,6.0377,6.0748,5.9359,5.9729,289979,0
2016-12-30,5.9359,5.9914,5.8989,5.9266,176728,0
2017-01-03,5.9636,6.0377,5.9633,5.9914,88408,0
2017-01-04,5.9914,6.0561,5.9914,6.0377,99099,0
2017-01-05,6.0748,6.0933,6.0377,6.0748,57276,0
2017-01-06,6.0561,6.1766,6.0284,6.1674,123977,0
2017-01-09,6.121,6.121,6.0561,6.0839,74595,0
2017-01-10,6.0839,6.1117,6.0467,6.0748,73800,0
2017-01-11,6.0748,6.0933,6.0561,6.0839,85843,0
2017-01-12,6.1488,6.1488,6.0655,6.1025,49163,0
2017-01-13,6.0933,6.1766,6.0377,6.0377,93741,0
2017-01-17,6.121,6.1765,6.0377,6.0469,104596,0
2017-01-18,6.0284,6.121,6.0191,6.0839,120996,0
2017-01-19,6.1025,6.1396,6.0469,6.0561,65471,0
2017-01-20,6.0839,6.121,6.0191,6.0191,35648,0
2017-01-23,6.0284,6.0933,6.0191,6.0284,54889,0
2017-01-24,6.0191,6.1488,6.0191,6.121,66482,0
2017-01-25,6.1396,6.2229,6.1349,6.1674,86485,0
2017-01-26,6.2136,6.2599,6.1858,6.2599,94561,0
2017-01-27,6.1951,6.2321,6.1766,6.1858,63431,0
2017-01-30,6.1674,6.2044,6.0377,6.1303,66859,0
2017-01-31,6.0933,6.1117,6.0432,6.0839,58227,0
2017-02-01,6.121,6.1488,6.0655,6.0933,59812,0
2017-02-02,6.1117,6.121,5.9914,6.0099,75718,0
2017-02-03,6.0284,6.1117,6.0284,6.1025,130572,0
2017-02-06,6.1025,6.1025,6.0561,6.0655,46759,0
2017-02-07,6.0377,6.0748,5.9729,6.0006,77917,0
2017-02-08,5.9729,6.0099,5.945,5.9821,72052,0
2017-02-09,6.0191,6.0682,6.0006,6.0561,96864,0
2017-02-10,6.0655,6.1396,6.0655,6.1025,76025,0
2017-02-13,6.121,6.1303,6.0839,6.1117,55905,0
2017-02-14,6.121,6.121,6.0377,6.0469,79854,0
2017-02-15,6.0561,6.121,6.0284,6.0284,119514,0
2017-02-16,6.0469,6.0655,5.9636,5.9636,74684,0
2017-02-17,5.9544,6.0284,5.871,5.8895,109522,0
2017-02-21,5.908,5.9483,5.908,5.945,82406,0
2017-02-22,5.9266,5.9544,5.8802,5.8895,125489,0
2017-02-23,5.9266,5.9636,5.8802,5.8802,164789,0
2017-02-24,5.8802,5.8989,5.8247,5.834,123110,0
2017-02-27,5.834,5.9173,5.834,5.8826,53829,0
2017-02-28,5.8802,5.945,5.834,5.8617,124480,0
2017-03-01,5.9359,5.9914,5.8894,5.945,118127,0
2017-03-02,5.945,5.9544,5.871,5.9173,90193,0
2017-03-03,5.9359,5.9359,5.8747,5.8895,70725,0
2017-03-06,5.8989,5.9359,5.8617,5.908,164407,0
2017-03-07,5.8895,5.9359,5.8802,5.908,89532,0
2017-03-08,5.9173,5.9359,5.8154,5.834,83816,0
2017-03-09,5.7876,5.8478,5.6951,5.7603,141683,0
2017-03-10,5.7876,5.8061,5.5562,5.6858,341244,0
2017-03-13,5.6951,5.6951,5.621,5.6581,113265,0
2017-03-14,5.621,5.6246,5.5645,5.6025,124992,0
2017-03-15,5.6395,5.7414,5.6117,5.7229,91851,0
2017-03-16,5.7691,5.7691,5.7136,5.7506,107195,0
2017-03-17,5.7784,5.797,5.7229,5.7691,145090,0
2017-03-20,5.7506,5.7876,5.7042,5.7229,124635,0
2017-03-21,5.7414,5.8154,5.6858,5.7136,113766,0
2017-03-22,5.6951,5.7414,5.6765,5.7042,96403,0
2017-03-23,5.6951,5.7784,5.6858,5.7599,100398,0
2017-03-24,5.7784,5.8061,5.6775,5.7784,89795,0
2017-03-27,5.7136,5.797,5.7042,5.7414,75370,0
2017-03-28,5.7414,5.908,5.7414,5.8802,145404,0
2017-03-29,5.8989,6.0006,5.8802,5.9359,109222,0
2017-03-30,5.9821,6.0839,5.9364,5.9914,113590,0
2017-03-31,5.9636,6.1025,5.9558,6.0655,286786,0
2017-04-03,6.0864,6.1243,5.9819,6.0009,114455,0
2017-04-04,6.0104,6.0864,6.0009,6.0864,85588,0
2017-04-05,6.0958,6.1718,6.0673,6.1433,94892,0
2017-04-06,6.1623,6.1623,6.0675,6.1243,65521,0
2017-04-07,6.1338,6.1813,6.1158,6.1813,64927,0
2017-04-10,6.1813,6.2193,6.1437,6.2003,88713,0
2017-04-11,6.2097,6.2477,6.1908,6.2288,142999,0
2017-04-12,6.2288,6.2573,6.2097,6.2382,68974,0
2017-04-13,6.2193,6.2953,6.1814,6.2477,144656,0
2017-04-17,6.2573,6.2668,6.0484,6.0958,246670,0
2017-04-18,6.1149,6.1338,6.0484,6.0958,111390,0
2017-04-19,6.1053,6.1433,6.0341,6.0673,85708,0
2017-04-20,6.0864,6.0864,6.0104,6.0484,90478,0
2017-04-21,6.0768,6.1053,6.0009,6.0484,113320,0
2017-04-24,6.0958,6.1149,6.0388,6.0673,102889,0
2017-04-25,6.0768,6.1053,6.0484,6.0673,69366,0
2017-04-26,6.0388,6.1149,6.0388,6.0484,68078,0
2017-04-27,6.0294,6.0579,5.9819,6.0484,72372,0
2017-04-28,6.0768,6.1053,6.0104,6.0104,70716,0
2017-05-01,6.0484,6.0578,6.0009,6.0294,58723,0
2017-05-02,6.0388,6.0579,5.8964,5.9534,97746,0
2017-05-03,5.9534,5.9677,5.887,5.9344,80542,0
2017-05-04,5.8964,5.9155,5.773,5.792,71845,0
2017-05-05,5.792,5.887,5.792,5.8775,84798,0
2017-05-08,5.8775,5.9629,5.8775,5.9629,52781,0
2017-05-09,5.9629,5.9629,5.8679,5.8964,67126,0
2017-05-10,5.9155,5.9724,5.8964,5.9534,71031,0
2017-05-11,5.9819,5.9819,5.9059,5.9534,48698,0
2017-05-12,5.944,5.9724,5.849,5.887,70876,0
2017-05-15,5.9819,6.0199,5.9581,5.9914,93497,0
2017-05-16,6.0199,6.0199,5.9372,5.9449,44455,0
2017-05-17,5.9534,6.0388,5.9249,5.9344,62778,0
2017-05-18,5.8964,5.9914,5.8964,5.9155,49113,0
2017-05-19,5.9629,5.9962,5.9441,5.9914,40591,0
2017-05-22,6.0294,6.0484,6.0009,6.0104,50899,0
2017-05-23,6.0199,6.0673,6.0009,6.0294,80551,0
2017-05-24,6.0199,6.1528,6.0016,6.0958,44205,0
2017-05-25,6.0673,6.1053,6.0009,6.0294,51825,0
2017-05-26,6.0294,6.1053,6.0199,6.0388,46194,0
2017-05-30,6.0294,6.0484,6.0104,6.0104,31822,0
2017-05-31,5.9914,6.0294,5.9344,5.9724,62543,0
2017-06-01,5.9629,5.9876,5.849,5.849,257856,0
2017-06-02,5.849,5.9249,5.849,5.8964,94551,0
2017-06-05,5.9249,5.9249,5.811,5.849,148374,0
2017-06-06,5.811,5.9059,5.811,5.8585,78135,0
2017-06-07,5.849,5.8775,5.754,5.8015,92079,0
2017-06-08,5.792,5.83,5.697,5.7445,132620,0
2017-06-09,5.7635,5.8205,5.735,5.8205,82325,0
2017-06-12,5.811,5.8395,5.8015,5.811,57942,0
2017-06-13,5.83,5.8395,5.7723,5.8395,49453,0
2017-06-14,5.811,5.8395,5.697,5.773,108009,0
2017-06-15,5.7255,5.735,5.6401,5.697,116553,0
2017-06-16,5.7066,5.7445,5.6686,5.7255,83233,0
2017-06-19,5.7635,5.773,5.659,5.697,91593,0
2017-06-20,5.659,5.659,5.5926,5.6211,85502,0
2017-06-21,5.6021,5.6211,5.5166,5.5451,91982,0
2017-06-22,5.5831,5.6401,5.5357,5.6116,110403,0
2017-06-23,5.6211,5.6686,5.5916,5.626,42279,0
2017-06-26,5.659,5.6781,5.6116,5.6781,61280,0
2017-06-27,5.6781,5.7445,5.6686,5.697,70454,0
2017-06-28,5.7255,5.7445,5.7008,5.7255,46204,0
2017-06-29,5.716,5.754,5.697,5.697,67727,0
2017-06-30,5.754,5.811,5.6496,5.6496,213283,0
2017-07-03,5.7101,5.7979,5.7003,5.7979,38278,0
2017-07-05,5.7394,5.7584,5.632,5.632,135457,0
2017-07-06,5.671,5.671,5.5637,5.632,76280,0
2017-07-07,5.5832,5.5832,5.4954,5.5637,157626,0
2017-07-10,5.5637,5.6808,5.5252,5.6808,99240,0
2017-07-11,5.6906,5.7101,5.6326,5.7101,58779,0
2017-07-12,5.7784,5.8077,5.6977,5.8077,71675,0
2017-07-13,5.8272,5.8272,5.671,5.7784,57458,0
2017-07-14,5.7687,5.8077,5.7394,5.8077,45316,0
2017-07-17,5.8565,5.8565,5.7491,5.8565,100780,0
2017-07-18,5.8565,5.9053,5.8077,5.8565,89476,0
2017-07-19,5.8858,5.9053,5.8467,5.876,42529,0
2017-07-20,5.9443,5.9932,5.8858,5.9834,82950,0
2017-07-21,5.9932,5.9932,5.9248,5.9346,62285,0
2017-07-24,5.9346,5.9932,5.876,5.8858,45416,0
2017-07-25,5.9346,5.9736,5.9053,5.9736,62271,0
2017-07-26,5.9834,5.9932,5.9248,5.9248,74645,0
2017-07-27,5.9346,6.0029,5.8663,6.0029,94744,0
2017-07-28,5.9541,5.9834,5.9151,5.9443,88713,0
2017-07-31,5.9346,6.0029,5.9248,5.9736,49526,0
2017-08-01,5.9443,5.9834,5.9151,5.9443,56005,0
2017-08-02,5.9346,5.9639,5.9053,5.9151,68152,0
2017-08-03,5.9541,5.9541,5.8663,5.8663,42800,0
2017-08-04,5.8858,6.0127,5.8858,6.0127,100537,0
2017-08-07,6.0029,6.0126,5.9346,5.9932,71240,0
2017-08-08,5.9736,6.0322,5.9541,5.9834,68745,0
2017-08-09,5.9834,6.0908,5.9736,6.0712,150148,0
2017-08-10,6.0712,6.08,5.8955,5.8955,102178,0
2017-08-11,5.8272,5.9151,5.7979,5.8467,151772,0
2017-08-14,5.876,5.9002,5.837,5.8565,43290,0
2017-08-15,5.8565,5.876,5.7589,5.8077,69028,0
2017-08-16,5.8077,5.8565,5.7199,5.837,109842,0
2017-08-17,5.8077,5.8175,5.7004,5.7296,124768,0
2017-08-18,5.7394,5.7589,5.6808,5.7199,73764,0
2017-08-21,5.7199,5.7199,5.6515,5.671,43939,0
2017-08-22,5.7003,5.7296,5.671,5.7296,50514,0
2017-08-23,5.7589,5.7979,5.7003,5.7979,93568,0
2017-08-24,5.8272,5.8467,5.7491,5.8272,82223,0
2017-08-25,5.8272,5.8663,5.8077,5.837,56827,0
2017-08-28,5.837,5.8458,5.7784,5.837,63481,0
2017-08-29,5.8272,5.8565,5.7687,5.8175,96499,0
2017-08-30,5.8077,5.8663,5.7687,5.8467,90405,0
2017-08-31,5.8663,5.9151,5.8272,5.8858,103672,0
2017-09-01,5.876,5.9443,5.876,5.9151,40398,0
2017-09-05,5.9346,5.9541,5.9053,5.9346,66512,0
2017-09-06,5.9346,5.9833,5.9346,5.9736,40114,0
2017-09-07,5.9736,5.9932,5.9639,5.9834,30545,0
2017-09-08,6.0029,6.0029,5.9443,5.9639,42020,0
2017-09-11,6.0322,6.0322,5.9648,6.0224,35067,0
2017-09-12,6.042,6.081,6.0103,6.081,70041,0
2017-09-13,6.081,6.1981,6.0615,6.1396,146935,0
2017-09-14,6.1103,6.286,6.1103,6.1981,221639,0
2017-09-15,6.1884,6.2567,6.1812,6.2274,86655,0
2017-09-18,6.2274,6.2274,6.1786,6.1981,68465,0
2017-09-19,6.2469,6.7155,6.1981,6.4226,186846,0
2017-09-20,6.3933,6.461,6.2409,6.3836,128926,0
2017-09-21,6.3933,6.3933,6.2469,6.286,182390,0
2017-09-22,6.3055,6.4422,6.3055,6.325,69930,0
2017-09-25,6.3641,6.6178,6.3445,6.569,213804,0
2017-09-26,6.5105,6.6276,6.4422,6.5593,127132,0
2017-09-27,6.5886,6.5886,6.3738,6.4422,158443,0
2017-09-28,6.4129,6.4925,6.366,6.4422,81478,0
2017-09-29,6.4714,6.4714,6.3641,6.4422,148839,0
2017-10-02,6.4129,6.5593,6.3543,6.53,146322,0
2017-10-03,6.49,6.55,6.39,6.5,146899,0
2017-10-04,6.49,6.4981,6.41,6.44,85734,0
2017-10-05,6.46,6.48,6.41,6.47,54554,0
2017-10-06,6.41,6.4229,6.34,6.37,73302,0
2017-10-09,6.34,6.39,6.31,6.36,66448,0
2017-10-10,6.4,6.43,6.37,6.43,125629,0
2017-10-11,6.43,6.43,6.36,6.41,109143,0
2017-10-12,6.36,6.409,6.33,6.36,82305,0
2017-10-13,6.4,6.4,6.34,6.38,52588,0
2017-10-16,6.41,6.41,6.3589,6.38,107391,0
2017-10-17,6.34,6.36,6.3,6.35,79344,0
2017-10-18,6.31,6.3399,6.27,6.29,75189,0
2017-10-19,6.24,6.287,6.22,6.22,42579,0
2017-10-20,6.22,6.27,6.2076,6.21,64374,0
2017-10-23,6.22,6.2325,6.1799,6.2,44992,0
2017-10-24,6.23,6.25,6.19,6.22,58624,0
2017-10-25,6.21,6.21,6.15,6.21,69933,0
2017-10-26,6.21,6.21,6.13,6.14,64320,0
2017-10-27,6.14,6.1849,6.12,6.16,63529,0
2017-10-30,6.18,6.2,6.17,6.2,43691,0
2017-10-31,6.17,6.23,6.15,6.21,36316,0
2017-11-01,6.25,6.3,6.25,6.27,32930,0
2017-11-02,6.25,6.2952,6.25,6.25,44359,0
2017-11-03,6.28,6.29,6.26,6.28,39901,0
2017-11-06,6.27,6.38,6.27,6.37,123380,0
2017-11-07,6.35,6.37,6.32,6.35,62005,0
2017-11-08,6.35,6.35,6.28,6.34,72778,0
2017-11-09,6.31,6.32,6.25,6.3,39373,0
2017-11-10,6.25,6.37,6.22,6.37,53767,0
