Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.1326,8.1559,8.1026,8.1559,265822,0
2005-02-28,8.2122,8.2276,8.1705,8.2068,316957,0
2005-03-01,8.2345,8.2345,8.1705,8.2017,336393,0
2005-03-02,8.1877,8.1877,8.1326,8.1603,420977,0
2005-03-03,8.1775,8.1775,8.0513,8.0806,374920,0
2005-03-04,8.0295,8.0513,7.937,8.0466,440065,0
2005-03-07,8.0295,8.0737,8.0237,8.0513,344275,0
2005-03-08,8.0295,8.0806,8.0237,8.0682,278785,0
2005-03-09,8.0513,8.0513,7.8809,7.9096,438661,0
2005-03-10,7.9096,7.9096,7.7995,7.8522,456351,0
2005-03-11,7.749,7.7841,7.6582,7.6806,495227,0
2005-03-14,7.67,7.6806,7.4866,7.509,636366,0
2005-03-15,7.4866,7.5151,7.4173,7.4513,629537,0
2005-03-16,7.4067,7.4067,7.3039,7.3219,674719,0
2005-03-17,7.2524,7.4354,7.2243,7.4173,732676,0
2005-03-18,7.4458,7.4513,7.2919,7.3219,428856,0
2005-03-21,7.2868,7.2868,7.1787,7.1899,545831,0
2005-03-22,7.1841,7.1899,7.098,7.1212,603967,0
2005-03-23,7.0641,7.0641,6.8754,6.9671,1216520,0
2005-03-24,6.9553,7.047,6.9553,7.0187,599241,0
2005-03-28,7.0297,7.047,6.8812,6.9097,517114,0
2005-03-29,6.9097,7.041,6.8985,7.041,549855,0
2005-03-30,7.0867,7.2187,7.0695,7.2187,458096,0
2005-03-31,7.2187,7.3491,7.2187,7.3373,418171,0
2005-04-01,7.3373,7.3373,7.2524,7.2752,593464,0
2005-04-04,7.2636,7.3276,7.2636,7.3163,324134,0
2005-04-05,7.3095,7.3614,7.2013,7.2348,418871,0
2005-04-06,7.2752,7.3334,7.2129,7.2807,251114,0
2005-04-07,7.2348,7.3664,7.2243,7.2919,266524,0
2005-04-08,7.3095,7.3219,7.2524,7.2919,250589,0
2005-04-11,7.2636,7.2868,7.2243,7.2348,270553,0
2005-04-12,7.2586,7.2636,7.1553,7.2586,368445,0
2005-04-13,7.2013,7.2187,7.1494,7.1955,328163,0
2005-04-14,7.2067,7.2067,7.1041,7.1787,291736,0
2005-04-15,7.1268,7.1613,7.041,7.0695,346381,0
2005-04-18,7.0297,7.098,7.0125,7.0581,340250,0
2005-04-19,7.0581,7.1725,7.0581,7.0811,386129,0
2005-04-20,7.0755,7.0927,7.0239,7.0641,332547,0
2005-04-21,7.0927,7.1097,7.0125,7.041,301898,0
2005-04-22,7.0297,7.0811,7.0012,7.0811,500828,0
2005-04-25,7.0581,7.1041,7.047,7.0867,364937,0
2005-04-26,7.0695,7.1097,7.0526,7.1097,386129,0
2005-04-27,7.1152,7.1787,7.0867,7.1787,331664,0
2005-04-28,7.1899,7.2524,7.1613,7.2524,352155,0
2005-04-29,7.2919,7.3219,7.2129,7.2524,334466,0
2005-05-02,7.2636,7.2636,7.2129,7.2294,314856,0
2005-05-03,7.2187,7.3039,7.2129,7.2868,316086,0
2005-05-04,7.3433,7.3884,7.2692,7.3729,365116,0
2005-05-05,7.3373,7.4067,7.3373,7.3664,401011,0
2005-05-06,7.3433,7.384,7.3039,7.3433,258118,0
2005-05-09,7.355,7.3884,7.3219,7.3664,287188,0
2005-05-10,7.378,7.4067,7.3491,7.4067,308904,0
2005-05-11,7.384,7.384,7.2982,7.355,288586,0
2005-05-12,7.355,7.3614,7.3219,7.355,178971,0
2005-05-13,7.3664,7.3884,7.3095,7.3491,301722,0
2005-05-16,7.3219,7.3433,7.2586,7.3219,299444,0
2005-05-17,7.2919,7.3334,7.2586,7.3039,307674,0
2005-05-18,7.3039,7.3884,7.2919,7.3219,395583,0
2005-05-19,7.3219,7.3373,7.2919,7.2982,262321,0
2005-05-20,7.2919,7.3664,7.2919,7.3614,278260,0
2005-05-23,7.3729,7.4067,7.3491,7.3884,361434,0
2005-05-24,7.4067,7.4235,7.3729,7.4009,288063,0
2005-05-25,7.3884,7.4235,7.3614,7.4235,382275,0
2005-05-26,7.4298,7.4354,7.3884,7.4354,279478,0
2005-05-27,7.4354,7.4695,7.4173,7.4354,295939,0
2005-05-31,7.4573,7.4983,7.4419,7.4924,286136,0
2005-06-01,7.5151,7.5564,7.4983,7.5317,327638,0
2005-06-02,7.5263,7.5564,7.4924,7.5381,252162,0
2005-06-03,7.5498,7.5843,7.4695,7.4924,331143,0
2005-06-06,7.509,7.5151,7.4354,7.4924,297172,0
2005-06-07,7.509,7.5209,7.4866,7.5209,294543,0
2005-06-08,7.5026,7.5209,7.4628,7.4866,345329,0
2005-06-09,7.4924,7.5317,7.4695,7.5151,251292,0
2005-06-10,7.5151,7.5263,7.4755,7.5209,248839,0
2005-06-13,7.4755,7.4755,7.3664,7.3664,342695,0
2005-06-14,7.3664,7.4173,7.3664,7.4009,340075,0
2005-06-15,7.3884,7.4118,7.355,7.4067,250240,0
2005-06-16,7.4298,7.4298,7.355,7.4298,358810,0
2005-06-17,7.4235,7.4513,7.378,7.4458,357581,0
2005-06-20,7.4458,7.4573,7.4067,7.4354,287887,0
2005-06-21,7.4513,7.4628,7.4419,7.4458,271604,0
2005-06-22,7.481,7.5442,7.4755,7.5263,398210,0
2005-06-23,7.5151,7.5564,7.509,7.5498,373175,0
2005-06-24,7.5263,7.56,7.4983,7.5381,257064,0
2005-06-27,7.56,7.56,7.4573,7.509,301191,0
2005-06-28,7.481,7.5209,7.4695,7.4983,191579,0
2005-06-29,7.4866,7.5209,7.4755,7.4983,228871,0
2005-06-30,7.5209,7.5381,7.4573,7.4866,269851,0
2005-07-01,7.5317,7.5317,7.4695,7.481,227823,0
2005-07-05,7.4628,7.4866,7.4458,7.4695,252871,0
2005-07-06,7.4458,7.5317,7.4458,7.509,329217,0
2005-07-07,7.481,7.5442,7.4695,7.5026,245863,0
2005-07-08,7.509,7.56,7.4983,7.5498,247435,0
2005-07-11,7.5498,7.5843,7.5263,7.5722,257240,0
2005-07-12,7.5498,7.6342,7.5442,7.6124,468252,0
2005-07-13,7.5843,7.6644,7.5317,7.6124,274930,0
2005-07-14,7.6582,7.6582,7.5897,7.6224,253737,0
2005-07-15,7.6224,7.6294,7.5722,7.5956,185796,0
2005-07-18,7.6124,7.6171,7.5722,7.6171,211884,0
2005-07-19,7.6171,7.6171,7.5722,7.5897,256016,0
2005-07-20,7.6065,7.6124,7.5564,7.5564,337973,0
2005-07-21,7.5564,7.5666,7.481,7.5263,370889,0
2005-07-22,7.4866,7.5209,7.4755,7.5151,314331,0
2005-07-25,7.5151,7.5209,7.481,7.4924,229576,0
2005-07-26,7.4924,7.5564,7.481,7.5263,410471,0
2005-07-27,7.5498,7.6065,7.5442,7.5843,269150,0
2005-07-28,7.6171,7.6458,7.5956,7.6458,306973,0
2005-07-29,7.6644,7.7029,7.6415,7.7029,274930,0
2005-08-01,7.7144,7.7206,7.6644,7.6644,277032,0
2005-08-02,7.6644,7.6749,7.6012,7.6458,279664,0
2005-08-03,7.6294,7.6806,7.6224,7.6644,323788,0
2005-08-04,7.6415,7.6749,7.6124,7.6124,235003,0
2005-08-05,7.6065,7.6065,7.5442,7.56,268795,0
2005-08-08,7.5564,7.5775,7.4628,7.4755,502227,0
2005-08-09,7.4755,7.4983,7.4298,7.4983,341993,0
2005-08-10,7.4866,7.5564,7.4866,7.5498,265477,0
2005-08-11,7.4755,7.4983,7.4235,7.4354,331315,0
2005-08-12,7.4235,7.4573,7.4009,7.4009,313629,0
2005-08-15,7.4009,7.4067,7.355,7.378,349175,0
2005-08-16,7.4067,7.4354,7.378,7.3884,279664,0
2005-08-17,7.3729,7.384,7.3433,7.384,296821,0
2005-08-18,7.3664,7.4067,7.3614,7.3729,309782,0
2005-08-19,7.384,7.4009,7.3491,7.3729,397686,0
2005-08-22,7.3729,7.384,7.355,7.378,353732,0
2005-08-23,7.384,7.384,7.355,7.3614,339019,0
2005-08-24,7.3664,7.4118,7.355,7.384,416950,0
2005-08-25,7.3729,7.3951,7.355,7.3951,296990,0
2005-08-26,7.3729,7.4513,7.3664,7.4118,319067,0
2005-08-29,7.4354,7.4458,7.4067,7.4458,188420,0
2005-08-30,7.4513,7.4924,7.4298,7.4695,326941,0
2005-08-31,7.4924,7.5209,7.4755,7.481,335522,0
2005-09-01,7.5209,7.5263,7.4628,7.4755,356534,0
2005-09-02,7.4513,7.5026,7.4513,7.4755,245159,0
2005-09-06,7.4866,7.4924,7.4419,7.4573,239553,0
2005-09-07,7.4513,7.4573,7.3951,7.4118,311706,0
2005-09-08,7.4298,7.4628,7.4009,7.4298,370541,0
2005-09-09,7.4235,7.4513,7.4118,7.4173,256367,0
2005-09-12,7.4173,7.4695,7.4067,7.4173,335169,0
2005-09-13,7.3614,7.384,7.3334,7.355,364937,0
2005-09-14,7.3373,7.355,7.2636,7.2982,372644,0
2005-09-15,7.2692,7.2982,7.2294,7.2472,481387,0
2005-09-16,7.2586,7.2692,7.1725,7.1955,615351,0
2005-09-19,7.1899,7.2067,7.1152,7.1494,451791,0
2005-09-20,7.1613,7.1613,7.0755,7.0867,463176,0
2005-09-21,7.0811,7.1553,7.0811,7.1438,557216,0
2005-09-22,7.1438,7.1841,7.0755,7.1041,343928,0
2005-09-23,7.098,7.1097,7.0012,7.0125,416240,0
2005-09-26,6.9954,7.0187,6.9784,7.0012,512383,0
2005-09-27,6.9784,7.007,6.921,6.9383,543555,0
2005-09-28,6.9039,7.0526,6.8985,7.041,429900,0
2005-09-29,7.0297,7.0581,7.0012,7.0581,361087,0
2005-09-30,7.0927,7.098,7.0581,7.0927,351276,0
2005-10-03,7.1384,7.1553,7.007,7.047,428856,0
2005-10-04,7.0581,7.1268,7.0353,7.0927,340075,0
2005-10-05,7.0811,7.1041,7.0297,7.0581,244633,0
2005-10-06,7.047,7.0641,6.9383,7.007,349530,0
2005-10-07,6.9671,7.0125,6.9097,6.9497,273882,0
2005-10-10,6.9612,7.0125,6.9327,6.9612,269150,0
2005-10-11,6.9612,6.9837,6.8924,6.927,360208,0
2005-10-12,6.8299,6.8527,6.7384,6.8015,562990,0
2005-10-13,6.7384,6.7669,6.5617,6.6527,591711,0
2005-10-14,6.6643,6.7384,6.6643,6.7331,450740,0
2005-10-17,6.7615,6.7615,6.6815,6.7098,403295,0
2005-10-18,6.6867,6.7841,6.6699,6.7841,551088,0
2005-10-19,6.7615,6.7841,6.7214,6.7498,481218,0
2005-10-20,6.7615,6.7669,6.6815,6.6929,360036,0
2005-10-21,6.6929,6.7841,6.6815,6.7669,351631,0
2005-10-24,6.7214,6.8128,6.7153,6.7787,542154,0
2005-10-25,6.7787,6.7954,6.6929,6.7498,397158,0
2005-10-26,6.7331,6.7331,6.6756,6.7098,430604,0
2005-10-27,6.6815,6.704,6.6699,6.6929,352329,0
2005-10-28,6.6929,6.7384,6.6815,6.7331,381053,0
2005-10-31,6.7331,6.7841,6.7153,6.7841,378953,0
2005-11-01,6.7954,6.8128,6.7153,6.7384,346724,0
2005-11-02,6.7098,6.7669,6.704,6.7669,328691,0
2005-11-03,6.7669,6.8241,6.7669,6.8071,990617,0
2005-11-04,6.7841,6.8241,6.7615,6.7899,353031,0
2005-11-07,6.7728,6.8413,6.7669,6.7728,450917,0
2005-11-08,6.7728,6.8352,6.7669,6.8241,585058,0
2005-11-09,6.8352,6.8754,6.8128,6.8699,624982,0
2005-11-10,6.8186,6.8585,6.7954,6.8299,509762,0
2005-11-11,6.8071,6.8241,6.7442,6.7557,432180,0
2005-11-14,6.7384,6.8241,6.7384,6.7787,1005330,0
2005-11-15,6.7669,6.7787,6.7331,6.7669,643723,0
2005-11-16,6.7442,6.7669,6.7384,6.7669,617629,0
2005-11-17,6.7442,6.7728,6.7269,6.7669,550736,0
2005-11-18,6.7384,6.8071,6.7331,6.8071,514661,0
2005-11-21,6.8071,6.8071,6.7269,6.7442,501180,0
2005-11-22,6.7384,6.7384,6.6586,6.6984,717620,0
2005-11-23,6.7269,6.7899,6.6867,6.7728,536022,0
2005-11-25,6.7728,6.8241,6.7669,6.8071,178793,0
2005-11-28,6.8128,6.8241,6.8015,6.8186,417821,0
2005-11-29,6.8071,6.8468,6.7954,6.8128,456351,0
2005-11-30,6.8241,6.8299,6.7615,6.8071,454072,0
2005-12-01,6.8241,6.8413,6.7954,6.8015,380873,0
2005-12-02,6.7954,6.8468,6.7787,6.8299,539879,0
2005-12-05,6.7728,6.8128,6.7728,6.8015,762101,0
2005-12-06,6.7669,6.7899,6.7384,6.7557,691876,0
2005-12-07,6.7728,6.7728,6.7384,6.7615,545305,0
2005-12-08,6.7557,6.7669,6.7384,6.7615,537605,0
2005-12-09,6.7787,6.7841,6.7214,6.7269,515014,0
2005-12-12,6.7214,6.7498,6.7153,6.7331,695380,0
2005-12-13,6.6643,6.6815,6.6359,6.6815,815158,0
2005-12-14,6.6586,6.704,6.6412,6.6756,729177,0
2005-12-15,6.6756,6.6815,6.6412,6.6643,724800,0
2005-12-16,6.6586,6.6867,6.6471,6.6756,619556,0
2005-12-19,6.6756,6.704,6.6242,6.6242,622536,0
2005-12-20,6.5841,6.6186,6.573,6.573,830394,0
2005-12-21,6.5671,6.6242,6.5671,6.6186,817433,0
2005-12-22,6.6527,6.7098,6.6073,6.6756,894845,0
2005-12-23,6.6984,6.7442,6.6929,6.7214,605371,0
2005-12-27,6.7331,6.8413,6.7331,6.7841,1389004,0
2005-12-28,6.7899,6.8186,6.7615,6.8186,1225098,0
2005-12-29,6.8015,6.8352,6.7728,6.8128,1184648,0
2005-12-30,6.8527,6.8527,6.7841,6.8352,1337351,0
2006-01-03,6.8812,6.9553,6.8641,6.9497,532174,0
2006-01-04,6.9497,7.0187,6.9039,7.0187,855086,0
2006-01-05,6.9954,7.0695,6.9899,7.0526,501529,0
2006-01-06,7.0695,7.0867,7.0353,7.0641,336918,0
2006-01-09,7.0755,7.098,7.0581,7.0581,371415,0
2006-01-10,7.0581,7.1097,7.0581,7.1097,425524,0
2006-01-11,7.0811,7.1097,7.0526,7.1041,345150,0
2006-01-12,7.1097,7.1268,7.0867,7.1268,348481,0
2006-01-13,7.1041,7.1384,7.1041,7.1212,299977,0
2006-01-17,7.1325,7.1325,7.0811,7.1097,342171,0
2006-01-18,7.1152,7.1325,7.0927,7.1097,375271,0
2006-01-19,7.1097,7.1384,7.098,7.1325,387704,0
2006-01-20,7.1325,7.1667,7.1212,7.1438,492241,0
2006-01-23,7.1438,7.1841,7.1438,7.1725,333238,0
2006-01-24,7.1667,7.2067,7.1553,7.1553,510805,0
2006-01-25,7.1613,7.1841,7.1268,7.1384,380873,0
2006-01-26,7.1438,7.1553,7.1268,7.1384,292441,0
2006-01-27,7.1494,7.1787,7.1268,7.1553,347247,0
2006-01-30,7.1494,7.241,7.1152,7.241,632336,0
2006-01-31,7.2243,7.241,7.1725,7.2129,569294,0
2006-02-01,7.2187,7.2692,7.2067,7.2243,564574,0
2006-02-02,7.241,7.2982,7.2129,7.2752,540749,0
2006-02-03,7.2586,7.2807,7.2129,7.2586,459499,0
2006-02-06,7.2692,7.3039,7.2243,7.2524,781540,0
2006-02-07,7.2472,7.3095,7.241,7.2524,691701,0
2006-02-08,7.2692,7.2807,7.2243,7.2524,410637,0
2006-02-09,7.2636,7.3039,7.2586,7.2868,511158,0
2006-02-10,7.2919,7.3163,7.2807,7.2868,501355,0
2006-02-13,7.2524,7.2868,7.1899,7.2294,520963,0
2006-02-14,7.2243,7.2524,7.2067,7.2067,371238,0
2006-02-15,7.1667,7.1899,7.1438,7.1667,372118,0
2006-02-16,7.1494,7.2187,7.1494,7.1955,339547,0
2006-02-17,7.2013,7.2524,7.2013,7.2524,268099,0
2006-02-21,7.2919,7.3039,7.2294,7.2919,392080,0
2006-02-22,7.3095,7.3163,7.2636,7.2982,495398,0
2006-02-23,7.3095,7.3095,7.2752,7.2919,339019,0
2006-02-24,7.3095,7.3163,7.2348,7.2586,432356,0
2006-02-27,7.2636,7.2807,7.2524,7.2586,264946,0
2006-02-28,7.2807,7.2982,7.2586,7.2807,432704,0
2006-03-01,7.3039,7.3039,7.2636,7.2807,433239,0
2006-03-02,7.2919,7.3163,7.2807,7.3095,353558,0
2006-03-03,7.3163,7.3373,7.2807,7.2807,396111,0
2006-03-06,7.3039,7.3163,7.1553,7.1725,524988,0
2006-03-07,7.2013,7.2013,7.0867,7.1899,409065,0
2006-03-08,7.1955,7.1955,7.1384,7.1841,278956,0
2006-03-09,7.241,7.241,7.1725,7.1841,229931,0
2006-03-10,7.1787,7.2187,7.1438,7.1553,330967,0
2006-03-13,7.1494,7.1553,7.098,7.1041,217667,0
2006-03-14,7.1152,7.1325,7.0353,7.0526,326767,0
2006-03-15,7.041,7.0695,7.0297,7.0353,309605,0
2006-03-16,7.0187,7.1384,7.0187,7.1097,298043,0
2006-03-17,7.1384,7.1613,7.1041,7.1553,271256,0
2006-03-20,7.1553,7.2013,7.1438,7.1494,274752,0
2006-03-21,7.1438,7.1841,7.1384,7.1553,335169,0
2006-03-22,7.1787,7.2294,7.1438,7.2294,262498,0
2006-03-23,7.241,7.2472,7.2129,7.2294,249363,0
2006-03-24,7.2243,7.241,7.1787,7.2067,317302,0
2006-03-27,7.2243,7.2243,7.1268,7.1494,261268,0
2006-03-28,7.1268,7.1384,7.0927,7.098,319927,0
2006-03-29,7.1152,7.1384,7.1097,7.1152,254268,0
2006-03-30,7.1325,7.1325,7.0641,7.0695,285963,0
2006-03-31,7.0755,7.1041,7.041,7.0695,454596,0
2006-04-03,7.098,7.098,7.0297,7.041,298918,0
2006-04-04,7.0239,7.0581,7.0187,7.041,320630,0
2006-04-05,7.0297,7.0867,7.0297,7.0811,285089,0
2006-04-06,7.0867,7.098,7.0581,7.0755,256016,0
2006-04-07,7.0927,7.0927,7.0012,7.007,391033,0
2006-04-10,6.9837,7.0012,6.9671,6.9899,398036,0
2006-04-11,6.921,6.9671,6.8872,6.927,335346,0
2006-04-12,6.9097,6.9383,6.8924,6.9097,287188,0
2006-04-13,6.8812,6.8924,6.8413,6.8413,252871,0
2006-04-17,6.8413,6.8585,6.8015,6.8299,362138,0
2006-04-18,6.8299,6.9156,6.8015,6.9156,429728,0
2006-04-19,6.8872,6.9156,6.8812,6.8872,299091,0
2006-04-20,6.8641,6.8924,6.8468,6.8585,252519,0
2006-04-21,6.8699,6.8924,6.8527,6.8699,268450,0
2006-04-24,6.8527,6.8872,6.8527,6.8812,373867,0
2006-04-25,6.8924,6.8985,6.8241,6.8527,357936,0
2006-04-26,6.8812,6.8924,6.8585,6.8754,308904,0
2006-04-27,6.8754,6.9097,6.8699,6.8812,345854,0
2006-04-28,6.9156,6.921,6.8872,6.921,245504,0
2006-05-01,6.9784,7.041,6.9727,7.0187,518340,0
2006-05-02,7.0187,7.0927,7.0187,7.0526,558966,0
2006-05-03,7.0526,7.0581,7.0239,7.0526,377549,0
2006-05-04,7.0581,7.0867,7.041,7.0867,278260,0
2006-05-05,7.0867,7.1212,7.0867,7.1097,333597,0
2006-05-08,7.1152,7.1438,7.1041,7.1438,307151,0
2006-05-09,7.1438,7.1613,7.1268,7.1438,410815,0
2006-05-10,7.1494,7.1787,7.1384,7.1494,298572,0
2006-05-11,7.1325,7.1553,7.0867,7.0867,430604,0
2006-05-12,7.1041,7.1097,7.0695,7.1097,264069,0
2006-05-15,7.041,7.0811,7.0353,7.0526,280705,0
2006-05-16,7.1041,7.1152,7.0526,7.0927,242532,0
2006-05-17,7.0927,7.0927,7.0012,7.007,274235,0
2006-05-18,7.0187,7.0581,7.007,7.0353,284212,0
2006-05-19,7.0125,7.098,7.0012,7.098,239383,0
2006-05-22,7.0353,7.0581,7.007,7.0581,294020,0
2006-05-23,7.0526,7.0811,7.0353,7.0526,319756,0
2006-05-24,7.0755,7.0811,6.9954,7.0012,296117,0
2006-05-25,7.007,7.0239,6.9954,7.0125,282111,0
2006-05-26,7.0297,7.0641,7.0297,7.0581,263020,0
2006-05-30,7.047,7.0641,7.0239,7.041,312755,0
2006-05-31,7.0526,7.0526,7.0353,7.0526,256888,0
2006-06-01,7.0526,7.0811,7.041,7.0811,241307,0
2006-06-02,7.0867,7.1438,7.0867,7.1438,223620,0
2006-06-05,7.1438,7.2294,7.1212,7.1212,404511,0
2006-06-06,7.1494,7.1494,7.098,7.098,253912,0
2006-06-07,7.1152,7.1152,7.0695,7.0755,392430,0
2006-06-08,7.0811,7.098,7.041,7.0695,310134,0
2006-06-09,7.0695,7.1041,7.0581,7.0867,236581,0
2006-06-12,7.1041,7.1152,7.0695,7.0755,226596,0
2006-06-13,6.9899,7.0353,6.9439,6.9612,320630,0
2006-06-14,6.9553,6.9671,6.921,6.927,314682,0
2006-06-15,6.9439,7.0012,6.927,6.9837,279478,0
2006-06-16,6.9954,7.0187,6.9671,6.9784,210135,0
2006-06-19,6.9837,7.0125,6.9727,6.9727,223093,0
2006-06-20,7.007,7.0239,6.9784,7.0012,371945,0
2006-06-21,7.0353,7.0526,7.007,7.047,337973,0
2006-06-22,7.0239,7.047,6.9954,7.007,290687,0
2006-06-23,7.0239,7.047,7.0012,7.0125,208208,0
2006-06-26,7.0012,7.0297,6.9837,6.9954,295764,0
2006-06-27,6.9837,7.007,6.921,6.9383,295764,0
2006-06-28,6.9727,7.007,6.9383,7.007,413443,0
2006-06-29,7.0239,7.0353,6.9671,6.9954,334995,0
2006-06-30,6.9954,7.0297,6.9727,7.0187,336043,0
2006-07-03,7.0641,7.098,7.0297,7.0695,215917,0
2006-07-05,7.0641,7.0867,7.041,7.0867,260743,0
2006-07-06,7.0867,7.1097,7.0641,7.098,381581,0
2006-07-07,7.1152,7.1268,7.0867,7.0927,312406,0
2006-07-10,7.1152,7.1212,7.0867,7.098,355828,0
2006-07-11,7.1212,7.1268,7.098,7.1212,317302,0
2006-07-12,7.098,7.1268,7.0867,7.1268,362488,0
2006-07-13,7.1097,7.1268,7.0867,7.1152,261443,0
2006-07-14,7.1212,7.1212,7.0811,7.1152,253389,0
2006-07-17,7.1041,7.1152,7.0811,7.1152,310828,0
2006-07-18,7.1097,7.1152,7.0755,7.1041,273533,0
2006-07-19,7.1041,7.1152,7.0811,7.1152,267228,0
2006-07-20,7.1097,7.1268,7.0811,7.1097,361087,0
2006-07-21,7.0867,7.1097,7.0581,7.1041,425702,0
2006-07-24,7.0927,7.1384,7.0927,7.1325,340250,0
2006-07-25,7.1384,7.2013,7.1268,7.1841,431831,0
2006-07-26,7.2187,7.2524,7.2013,7.2472,633923,0
2006-07-27,7.2752,7.3039,7.2586,7.3039,428677,0
2006-07-28,7.3614,7.3614,7.2692,7.2982,491547,0
2006-07-31,7.3219,7.3219,7.2586,7.3039,369315,0
2006-08-01,7.3095,7.355,7.2919,7.3491,450917,0
2006-08-02,7.3951,7.3951,7.3664,7.3951,394003,0
2006-08-03,7.4009,7.4067,7.3664,7.3951,279830,0
2006-08-04,7.3951,7.4354,7.3951,7.4235,284212,0
2006-08-07,7.4458,7.4628,7.4235,7.4354,429900,0
2006-08-08,7.4628,7.509,7.4458,7.509,396111,0
2006-08-09,7.5209,7.5263,7.4755,7.5151,651250,0
2006-08-10,7.5263,7.5263,7.4695,7.5026,358279,0
2006-08-11,7.4866,7.4924,7.4419,7.4695,328868,0
2006-08-14,7.4695,7.4866,7.4513,7.4628,360036,0
2006-08-15,7.481,7.5026,7.4458,7.4755,416421,0
2006-08-16,7.4924,7.5151,7.4866,7.509,377725,0
2006-08-17,7.509,7.5317,7.4983,7.5317,299799,0
2006-08-18,7.5317,7.5317,7.5026,7.5317,301191,0
2006-08-21,7.5317,7.5843,7.5151,7.5843,345150,0
2006-08-22,7.6171,7.6171,7.5775,7.5775,305397,0
2006-08-23,7.6065,7.6294,7.5775,7.5775,445143,0
2006-08-24,7.6171,7.6224,7.6012,7.6171,394883,0
2006-08-25,7.6224,7.6224,7.5843,7.6124,457926,0
2006-08-28,7.5956,7.6342,7.5897,7.6342,352855,0
2006-08-29,7.6458,7.6524,7.6171,7.6171,448297,0
2006-08-30,7.6524,7.6749,7.6224,7.67,523064,0
2006-08-31,7.6979,7.6979,7.6644,7.6979,483667,0
2006-09-01,7.7311,7.749,7.6855,7.7144,396980,0
2006-09-05,7.7434,7.7434,7.6855,7.6916,454596,0
2006-09-06,7.7029,7.7029,7.509,7.5843,582603,0
2006-09-07,7.5843,7.5956,7.5263,7.5564,402759,0
2006-09-08,7.6012,7.6458,7.56,7.6065,415024,0
2006-09-11,7.6342,7.6524,7.6124,7.6224,346033,0
2006-09-12,7.6524,7.6855,7.6224,7.6806,433586,0
2006-09-13,7.7091,7.7144,7.6582,7.6749,472114,0
2006-09-14,7.6749,7.7029,7.6644,7.6806,380522,0
2006-09-15,7.7368,7.7556,7.7144,7.7556,398386,0
2006-09-18,7.795,7.795,7.6916,7.7091,409243,0
2006-09-19,7.7672,7.7672,7.7091,7.7434,360208,0
2006-09-20,7.7556,7.7604,7.7262,7.749,326941,0
2006-09-21,7.7311,7.7734,7.7311,7.7734,312755,0
2006-09-22,7.795,7.8169,7.7734,7.8169,393659,0
2006-09-25,7.8463,7.8694,7.8292,7.8694,571926,0
2006-09-26,7.8809,7.8985,7.8522,7.8985,564574,0
2006-09-27,7.9543,7.9543,7.8809,7.9302,557216,0
2006-09-28,7.9593,7.9826,7.937,7.9659,646173,0
2006-09-29,7.9951,7.9951,7.8568,7.8568,797638,0
2006-10-02,7.9718,7.9718,7.8923,7.9203,370889,0
2006-10-03,7.9768,7.9768,7.8809,7.8868,449527,0
2006-10-04,7.9045,7.9261,7.8868,7.9261,281406,0
2006-10-05,7.9768,7.9768,7.9045,7.9261,349357,0
2006-10-06,7.937,7.9593,7.9261,7.9543,316604,0
2006-10-09,7.9768,7.9951,7.9096,7.9261,437261,0
2006-10-10,7.937,7.9543,7.9096,7.9543,302946,0
2006-10-11,7.9496,7.9496,7.8809,7.8809,448297,0
2006-10-12,7.937,7.937,7.8744,7.8744,318183,0
2006-10-13,7.8923,7.8923,7.7434,7.7841,398036,0
2006-10-16,7.8744,7.8744,7.7785,7.8054,326233,0
2006-10-17,7.795,7.812,7.749,7.7899,352155,0
2006-10-18,7.8054,7.8349,7.7841,7.8349,346381,0
2006-10-19,7.8463,7.8809,7.812,7.8809,316436,0
2006-10-20,7.8629,7.9261,7.8568,7.9096,355828,0
2006-10-23,7.9145,7.9203,7.8985,7.9145,351455,0
2006-10-24,7.9436,7.9826,7.9261,7.9826,447419,0
2006-10-25,7.9951,8.0068,7.9543,7.9951,421148,0
2006-10-26,8.0135,8.0135,7.9718,7.9768,345503,0
2006-10-27,7.9951,8.0513,7.9768,8.0295,372468,0
2006-10-30,8.0068,8.0466,7.9826,7.9951,338495,0
2006-10-31,8.0411,8.0513,8.0135,8.0466,419926,0
2006-11-01,8.1026,8.1026,8.0295,8.0411,340593,0
2006-11-02,7.9951,8.0466,7.9436,7.9496,377725,0
2006-11-03,7.9436,7.9436,7.7899,7.8169,415721,0
2006-11-06,7.8054,7.8629,7.8054,7.8408,476836,0
2006-11-07,7.8522,7.8629,7.8234,7.8568,351276,0
2006-11-08,7.8694,7.8868,7.8522,7.8694,375620,0
2006-11-09,7.8923,7.8923,7.8568,7.8568,394883,0
2006-11-10,7.8868,7.9659,7.8744,7.9659,385599,0
2006-11-13,7.9302,7.9302,7.8349,7.8809,524642,0
2006-11-14,7.8809,7.9496,7.8694,7.9203,375790,0
2006-11-15,7.8923,7.9496,7.8923,7.9496,353732,0
2006-11-16,7.9543,7.9718,7.9096,7.9261,317478,0
2006-11-17,7.9261,7.9436,7.8809,7.9203,404511,0
2006-11-20,7.9302,7.9436,7.8923,7.9203,340948,0
2006-11-21,7.9045,7.9436,7.9045,7.9436,423075,0
2006-11-22,7.9543,7.9768,7.9302,7.9659,386828,0
2006-11-24,8.0295,8.0295,7.9659,8.0068,277032,0
2006-11-27,8.0135,8.0237,7.9826,8.001,375271,0
2006-11-28,8.0135,8.0466,7.9951,8.0295,566322,0
2006-11-29,8.0466,8.0864,8.0295,8.0806,351099,0
2006-11-30,8.1205,8.1489,8.0574,8.1026,513262,0
2006-12-01,8.1672,8.1705,8.0682,8.0965,362138,0
2006-12-04,8.0737,8.1271,8.0737,8.1136,356709,0
2006-12-05,8.1271,8.1833,8.1078,8.1559,474909,0
2006-12-06,8.1705,8.1775,8.1271,8.1603,409594,0
2006-12-07,8.1833,8.1946,8.1489,8.1877,384206,0
2006-12-08,8.2223,8.2223,8.1432,8.1775,309428,0
2006-12-11,8.2122,8.2345,8.1833,8.2223,267228,0
2006-12-12,8.2223,8.2465,8.1775,8.2122,447067,0
2006-12-13,8.1877,8.1877,8.1026,8.1833,456875,0
2006-12-14,8.1946,8.2017,8.1205,8.1603,392253,0
2006-12-15,8.1603,8.1705,8.1026,8.1205,327638,0
2006-12-18,8.1672,8.1946,8.1489,8.1559,448641,0
2006-12-19,8.1775,8.1833,8.1489,8.1775,269851,0
2006-12-20,8.1946,8.1946,8.1136,8.1432,321690,0
2006-12-21,8.1603,8.1833,8.1136,8.1489,363359,0
2006-12-22,8.1559,8.1603,8.1136,8.1432,367568,0
2006-12-26,8.1432,8.1946,8.1432,8.1775,281937,0
2006-12-27,8.2122,8.2122,8.1078,8.1489,292613,0
2006-12-28,8.2173,8.2173,8.1432,8.1705,322032,0
2006-12-29,8.2223,8.2407,8.1379,8.1603,381753,0
2007-01-03,8.1946,8.2017,8.1379,8.1672,485245,0
2007-01-04,8.1705,8.2173,8.1326,8.1775,522713,0
2007-01-05,8.2122,8.2122,8.1205,8.1489,265994,0
2007-01-08,8.1833,8.2518,8.1672,8.2173,331839,0
2007-01-09,8.2122,8.2628,8.1672,8.1833,320456,0
2007-01-10,8.1432,8.1489,8.0965,8.1379,285963,0
2007-01-11,8.1489,8.1603,8.0186,8.0806,359861,0
2007-01-12,8.0513,8.1326,8.0354,8.0633,304700,0
2007-01-16,8.0411,8.0965,8.0295,8.0965,353202,0
2007-01-17,8.1326,8.1326,8.0574,8.0574,275101,0
2007-01-18,8.0806,8.0864,8.0068,8.0633,275807,0
2007-01-19,8.0466,8.1379,8.0295,8.1136,309076,0
2007-01-22,8.1326,8.1379,8.0237,8.0633,327808,0
2007-01-23,8.0965,8.0965,8.0068,8.0466,357236,0
2007-01-24,8.0237,8.0682,8.0186,8.0295,371062,0
2007-01-25,8.0186,8.0633,8.0068,8.0513,380873,0
2007-01-26,8.0295,8.0916,8.0295,8.0737,271953,0
2007-01-29,8.1078,8.1559,8.0633,8.1136,287010,0
2007-01-30,8.1326,8.1379,8.0965,8.1326,211011,0
2007-01-31,8.1489,8.1559,8.1078,8.1559,301024,0
2007-02-01,8.1271,8.1559,8.1205,8.1379,343571,0
2007-02-02,8.1271,8.1489,8.1136,8.1326,285611,0
2007-02-05,8.1379,8.1559,8.1078,8.1432,274930,0
2007-02-06,8.0354,8.1603,8.0354,8.1271,296293,0
2007-02-07,8.1205,8.1379,8.0965,8.1271,292263,0
2007-02-08,8.1078,8.1432,8.1026,8.1432,268973,0
2007-02-09,8.1205,8.1432,8.0864,8.1078,271604,0
2007-02-12,8.1078,8.1205,8.0682,8.1026,258336,0
2007-02-13,8.0965,8.0965,8.0237,8.0466,295495,0
2007-02-14,8.0466,8.0633,8.001,8.0411,244360,0
2007-02-15,8.0411,8.0737,8.0135,8.0737,264946,0
2007-02-16,8.0737,8.0806,8.0237,8.0354,228175,0
2007-02-20,8.0354,8.0513,8.001,8.0354,341821,0
2007-02-21,8.0354,8.0737,8.0186,8.0737,318183,0
2007-02-22,8.0737,8.0916,8.0466,8.0864,378422,0
2007-02-23,8.0864,8.1432,8.0682,8.1432,323086,0
2007-02-26,8.1379,8.1672,8.1078,8.1379,212408,0
2007-02-27,8.1078,8.1205,8.0068,8.0806,267926,0
2007-02-28,8.1271,8.1489,8.0682,8.1078,317656,0
2007-03-01,8.1489,8.1489,8.0806,8.1326,298708,0
2007-03-02,8.1326,8.1559,8.1026,8.1559,231854,0
2007-03-05,8.1559,8.1559,8.0068,8.0186,288763,0
2007-03-06,8.0295,8.0513,8.0186,8.0237,361786,0
2007-03-07,8.0186,8.0354,7.9543,7.9892,423776,0
2007-03-08,7.9826,8.0135,7.9659,8.0135,293489,0
2007-03-09,7.9826,8.0295,7.9826,8.0295,194029,0
2007-03-12,8.0295,8.0513,8.0068,8.0354,278604,0
2007-03-13,8.0295,8.0295,7.9436,7.9951,286490,0
2007-03-14,8.0068,8.0135,7.8985,7.9145,298918,0
2007-03-15,7.9096,7.9593,7.8923,7.9203,304352,0
2007-03-16,7.9543,7.9543,7.8985,7.9096,317656,0
2007-03-19,7.9261,7.9496,7.9045,7.9261,240433,0
2007-03-20,7.9261,7.9496,7.9145,7.937,232549,0
2007-03-21,7.937,7.9826,7.9261,7.9593,398210,0
2007-03-22,7.9436,8.0237,7.9436,8.0068,397158,0
2007-03-23,8.0135,8.0354,7.9951,8.0354,382796,0
2007-03-26,8.0466,8.0682,8.0186,8.0633,415895,0
2007-03-27,8.0864,8.0864,7.9951,8.0295,346033,0
2007-03-28,8.0466,8.0466,8.0068,8.0466,284557,0
2007-03-29,8.0411,8.0682,8.0186,8.0411,308369,0
2007-03-30,8.0574,8.0574,7.9826,8.0466,299615,0
2007-04-02,8.0682,8.0682,8.0237,8.0411,195603,0
2007-04-03,8.0068,8.0574,8.0068,8.0295,337093,0
2007-04-04,8.0237,8.0574,8.0186,8.0466,238512,0
2007-04-05,8.0411,8.0513,8.0135,8.0411,325537,0
2007-04-09,8.0513,8.0513,7.9826,8.0237,364584,0
2007-04-10,8.0135,8.0295,7.9951,8.0295,317656,0
2007-04-11,8.0295,8.0354,7.9951,8.0295,221698,0
2007-04-12,8.001,8.0295,7.9951,8.0186,193682,0
2007-04-13,8.001,8.0354,7.9951,8.0186,337443,0
2007-04-16,8.0068,8.0186,7.9659,7.9826,359861,0
2007-04-17,7.9951,8.0068,7.9203,7.937,476313,0
2007-04-18,7.937,7.9659,7.9203,7.9261,375971,0
2007-04-19,7.8985,7.937,7.8809,7.937,384028,0
2007-04-20,7.937,7.9543,7.9145,7.937,326590,0
2007-04-23,7.9096,7.937,7.9096,7.937,321865,0
2007-04-24,7.937,7.937,7.9145,7.937,341476,0
2007-04-25,7.9826,7.9951,7.937,7.9826,329047,0
2007-04-26,7.9826,7.9951,7.9543,7.9892,317830,0
2007-04-27,7.9892,7.9951,7.9593,7.9768,226424,0
2007-04-30,8.0916,8.0916,7.9496,7.9768,273882,0
2007-05-01,7.9659,8.0186,7.9593,8.0186,268099,0
2007-05-02,8.0237,8.0354,8.0135,8.0354,276681,0
2007-05-03,8.0574,8.0633,8.0237,8.0574,328504,0
2007-05-04,8.0737,8.0737,8.0295,8.0466,208559,0
2007-05-07,8.0295,8.0633,8.0237,8.0466,277207,0
2007-05-08,8.0295,8.0513,8.0237,8.0513,309428,0
2007-05-09,8.0354,8.0466,8.0135,8.0466,361087,0
2007-05-10,8.0466,8.0466,7.9543,7.9826,257240,0
2007-05-11,8.001,8.0186,7.9543,8.0068,309076,0
2007-05-14,8.0135,8.0135,7.9718,7.9951,292968,0
2007-05-15,7.9826,8.0068,7.9718,7.9826,351455,0
2007-05-16,8.0068,8.0237,7.9659,7.9826,301372,0
2007-05-17,7.9768,7.9892,7.9496,7.9718,339370,0
2007-05-18,7.9826,7.9892,7.9096,7.9203,391209,0
2007-05-21,7.9096,7.9203,7.8234,7.8463,472805,0
2007-05-22,7.8522,7.8809,7.8292,7.8463,439709,0
2007-05-23,7.8349,7.8923,7.8349,7.8923,490493,0
2007-05-24,7.8522,7.8809,7.7785,7.812,455477,0
2007-05-25,7.8292,7.8463,7.7841,7.8463,300321,0
2007-05-29,7.7995,7.8868,7.7995,7.8809,399786,0
2007-05-30,7.8568,7.9145,7.8349,7.9096,366690,0
2007-05-31,7.9302,7.9302,7.8809,7.8985,261618,0
2007-06-01,7.9203,7.9261,7.8522,7.9203,315904,0
2007-06-04,7.9203,7.9543,7.8923,7.8923,397334,0
2007-06-05,7.9145,7.9543,7.9045,7.9496,315383,0
2007-06-06,7.9496,7.9496,7.8169,7.9045,358279,0
2007-06-07,7.8694,7.8809,7.5722,7.7091,632159,0
2007-06-08,7.6644,7.7556,7.5666,7.7434,489271,0
2007-06-11,7.7556,7.8408,7.6855,7.7841,277905,0
2007-06-12,7.6342,7.7556,7.6342,7.7029,336224,0
2007-06-13,7.5775,7.6065,7.5442,7.5843,308028,0
2007-06-14,7.5381,7.6524,7.5381,7.6012,328163,0
2007-06-15,7.6294,7.7029,7.56,7.6855,272304,0
2007-06-18,7.6806,7.6806,7.5722,7.6012,347247,0
2007-06-19,7.5722,7.6065,7.5564,7.6065,287362,0
2007-06-20,7.6065,7.6124,7.5381,7.5666,453367,0
2007-06-21,7.5666,7.5775,7.4924,7.5442,347779,0
2007-06-22,7.5442,7.5442,7.4628,7.4983,340593,0
2007-06-25,7.4695,7.4755,7.3276,7.3884,611850,0
2007-06-26,7.3334,7.4067,7.2807,7.3373,662109,0
2007-06-27,7.2807,7.4755,7.2636,7.4628,437607,0
2007-06-28,7.4458,7.5151,7.4458,7.4866,312755,0
2007-06-29,7.5151,7.5564,7.4695,7.5564,337794,0
2007-07-02,7.5666,7.5956,7.5442,7.5843,246210,0
2007-07-03,7.6524,7.6524,7.6124,7.6524,280365,0
2007-07-05,7.6524,7.6644,7.5442,7.56,233606,0
2007-07-06,7.5666,7.6065,7.5317,7.6065,199463,0
2007-07-09,7.6124,7.6749,7.5317,7.5722,494872,0
2007-07-10,7.5722,7.5775,7.4513,7.4513,328333,0
2007-07-11,7.4573,7.4983,7.4235,7.4235,475959,0
2007-07-12,7.5666,7.5666,7.4573,7.4695,269677,0
2007-07-13,7.4513,7.4695,7.4009,7.4173,334466,0
2007-07-16,7.378,7.4235,7.3433,7.3614,508182,0
2007-07-17,7.3095,7.3884,7.2752,7.355,491372,0
2007-07-18,7.3276,7.378,7.3276,7.3373,487166,0
2007-07-19,7.3373,7.384,7.3373,7.3373,246562,0
2007-07-20,7.3334,7.3491,7.2752,7.3095,322211,0
2007-07-23,7.3219,7.355,7.2919,7.2919,323788,0
2007-07-24,7.2524,7.2524,7.1667,7.1841,492598,0
2007-07-25,7.1613,7.2187,7.0641,7.1384,622882,0
2007-07-26,6.9671,7.098,6.9097,7.041,717620,0
2007-07-27,7.0526,7.0581,6.9727,7.0012,483491,0
2007-07-30,7.0012,7.0526,6.9954,7.0353,241657,0
2007-07-31,7.0811,7.1097,7.0526,7.0927,298221,0
2007-08-01,7.0012,7.0811,6.9156,7.0187,435336,0
2007-08-02,6.9837,7.0297,6.9727,6.9954,247606,0
2007-08-03,6.9784,6.9954,6.9383,6.9439,272304,0
2007-08-06,6.921,6.9383,6.6756,6.7841,678038,0
2007-08-07,6.7498,6.7669,6.6984,6.7498,528146,0
2007-08-08,6.7384,6.7954,6.7098,6.7442,538478,0
2007-08-09,6.5956,6.7954,6.2817,6.6359,500476,0
2007-08-10,6.5441,6.59,6.4073,6.5387,789765,0
2007-08-13,6.5671,6.6471,6.5671,6.5841,376496,0
2007-08-14,6.5671,6.5841,6.4529,6.4529,498200,0
2007-08-15,6.3101,6.4187,6.2872,6.2872,587331,0
2007-08-16,6.1956,6.2129,5.7104,6.1332,1419128,0
2007-08-17,6.2817,6.5499,6.2475,6.4931,661580,0
2007-08-20,6.5156,6.6984,6.5103,6.6586,655100,0
2007-08-21,6.6586,6.7899,6.6129,6.7384,623932,0
2007-08-22,6.8527,6.9383,6.8015,6.8468,707461,0
2007-08-23,6.921,6.9899,6.8468,6.8812,367739,0
2007-08-24,6.8585,7.007,6.8585,6.9671,282807,0
2007-08-27,6.9383,6.9671,6.8699,6.8924,307498,0
2007-08-28,6.8299,6.927,6.8071,6.8128,457926,0
2007-08-29,6.8071,6.9156,6.8071,6.8924,263547,0
2007-08-30,6.8527,6.8754,6.8186,6.8585,399085,0
2007-08-31,6.8924,6.9899,6.8924,6.9671,331489,0
2007-09-04,6.9612,7.1494,6.9553,7.1041,446363,0
2007-09-05,7.047,7.3664,6.9837,7.3664,699759,0
2007-09-06,7.2294,7.2294,7.0811,7.1899,470883,0
2007-09-07,7.1152,7.1268,7.0353,7.0353,347952,0
2007-09-10,7.1097,7.1097,6.9553,6.9899,364937,0
2007-09-11,6.9954,7.0353,6.9671,7.0125,315727,0
2007-09-12,6.7728,6.9097,6.7669,6.8352,309782,0
2007-09-13,6.8299,6.8754,6.7669,6.7787,448816,0
2007-09-14,6.7384,6.7384,6.6756,6.7153,337973,0
2007-09-17,6.6929,6.7214,6.6301,6.6929,282400,0
2007-09-18,6.6359,6.8352,6.6359,6.7954,536901,0
2007-09-19,6.8128,6.927,6.8128,6.8352,451450,0
2007-09-20,6.8186,6.8352,6.7384,6.7384,418871,0
2007-09-21,6.7384,6.8128,6.7384,6.8015,301024,0
2007-09-24,6.7615,6.8413,6.7384,6.7841,352155,0
2007-09-25,6.7787,6.8186,6.7384,6.8128,419926,0
2007-09-26,6.7841,6.8699,6.7841,6.8071,370724,0
2007-09-27,6.8128,6.8352,6.7954,6.8015,250936,0
2007-09-28,6.8299,6.8699,6.8015,6.8527,434280,0
2007-10-01,7.0187,7.0187,6.9156,6.927,530949,0
2007-10-02,6.927,6.9837,6.921,6.9553,528146,0
2007-10-03,6.9439,6.9727,6.927,6.9327,361434,0
2007-10-04,6.9327,6.9497,6.9097,6.927,259699,0
2007-10-05,6.9097,6.9553,6.9097,6.9383,292968,0
2007-10-08,6.9327,6.9327,6.9039,6.9156,312406,0
2007-10-09,6.9156,6.9327,6.8754,6.8872,306270,0
2007-10-10,6.8699,6.9039,6.8699,6.8699,253215,0
2007-10-11,6.8812,6.9097,6.8585,6.8641,483667,0
2007-10-12,6.8641,6.9039,6.8527,6.8585,323964,0
2007-10-15,6.8585,6.8872,6.7954,6.7954,311706,0
2007-10-16,6.7841,6.8071,6.7557,6.7557,365116,0
2007-10-17,6.7787,6.7954,6.7442,6.7787,393829,0
2007-10-18,6.7498,6.7954,6.7442,6.7498,307847,0
2007-10-19,6.7384,6.7669,6.6471,6.6471,341299,0
2007-10-22,6.6242,6.7214,6.6016,6.6929,428152,0
2007-10-23,6.7153,6.7787,6.6929,6.7098,314856,0
2007-10-24,6.7098,6.7331,6.6815,6.704,468609,0
2007-10-25,6.7214,6.7442,6.704,6.7269,320109,0
2007-10-26,6.7331,6.7498,6.7098,6.7269,344275,0
2007-10-29,6.7269,6.7557,6.7153,6.7153,287887,0
2007-10-30,6.7098,6.7384,6.7098,6.7098,236053,0
2007-10-31,6.7098,6.7899,6.6984,6.7899,465804,0
2007-11-01,6.7442,6.7615,6.6867,6.6867,513435,0
2007-11-02,6.6984,6.7669,6.6242,6.6301,225199,0
2007-11-05,6.6186,6.6186,6.5103,6.5441,491709,0
2007-11-06,6.5156,6.5956,6.5156,6.5556,438663,0
2007-11-07,6.4471,6.5387,6.2931,6.4073,645648,0
2007-11-08,6.3672,6.4755,6.3387,6.4013,654247,0
2007-11-09,6.3558,6.3845,6.3101,6.3214,424656,0
2007-11-12,6.3785,6.3899,6.2303,6.2303,577175,0
2007-11-13,6.2303,6.2986,6.2243,6.27,821638,0
2007-11-14,6.3101,6.3387,6.27,6.27,434631,0
2007-11-15,6.2243,6.2761,6.2129,6.2129,471582,0
2007-11-16,6.3101,6.3101,6.1672,6.2243,442856,0
2007-11-19,6.1844,6.2129,6.1102,6.1162,442340,0
2007-11-20,6.1384,6.1786,6.0644,6.0819,598718,0
2007-11-21,6.1214,6.1332,5.9961,6.0362,618856,0
2007-11-23,6.0706,6.156,6.0419,6.1384,204181,0
2007-11-26,6.1214,6.2072,6.1214,6.156,719017,0
2007-11-27,6.1618,6.2303,6.156,6.2018,627256,0
2007-11-28,6.2018,6.3272,6.2018,6.2872,622179,0
2007-11-29,6.2417,6.3499,6.2417,6.3158,578402,0
2007-11-30,6.3558,6.4755,6.3499,6.4358,761257,0
2007-12-03,6.413,6.4643,6.4073,6.424,517989,0
2007-12-04,6.4471,6.4643,6.4073,6.4073,1591609,0
2007-12-05,6.4931,6.4931,6.4013,6.4073,543555,0
2007-12-06,6.4931,6.5441,6.4073,6.4529,614389,0
2007-12-07,6.4697,6.5617,6.4697,6.4697,618327,0
2007-12-10,6.487,6.533,6.4816,6.4986,563804,0
2007-12-11,6.4986,6.533,6.4471,6.4471,723924,0
2007-12-12,6.4414,6.4414,6.2649,6.2649,741956,0
2007-12-13,6.2303,6.2587,6.1844,6.1905,699233,0
2007-12-14,6.1276,6.236,6.1214,6.1844,695904,0
2007-12-17,6.1618,6.2129,6.1618,6.1618,790818,0
2007-12-18,6.2303,6.2303,6.0706,6.0819,712372,0
2007-12-19,6.0591,6.1102,6.0591,6.1046,700284,0
2007-12-20,6.0876,6.1162,5.979,5.979,750366,0
2007-12-21,6.0077,6.0644,5.9961,6.0077,850667,0
2007-12-24,6.0134,6.1448,6.0134,6.1384,447591,0
2007-12-26,6.2533,6.5218,6.1332,6.1672,672614,0
2007-12-27,6.1672,6.1956,6.1102,6.1448,865820,0
2007-12-28,6.1844,6.1956,6.099,6.1276,1033836,0
2007-12-31,6.1786,6.2533,6.1276,6.2417,1184831,0
2008-01-02,6.2587,6.2872,6.1448,6.2018,388401,0
2008-01-03,6.2417,6.4013,6.1956,6.3845,410737,0
2008-01-04,6.3444,6.3558,6.2533,6.3444,535414,0
2008-01-07,6.3672,6.3672,6.2817,6.2931,273193,0
2008-01-08,6.3101,6.3272,6.2817,6.2931,244809,0
2008-01-09,6.2188,6.3785,6.2129,6.3558,395231,0
2008-01-10,6.3444,6.4529,6.3272,6.4358,337443,0
2008-01-11,6.3899,6.4986,6.3899,6.4816,397296,0
2008-01-14,6.4358,6.5156,6.424,6.4755,402556,0
2008-01-15,6.4529,6.5042,6.4073,6.4529,734897,0
2008-01-16,6.396,6.4358,6.3845,6.4073,409065,0
2008-01-17,6.396,6.424,6.3499,6.3613,398952,0
2008-01-18,6.3444,6.3899,6.2533,6.3158,341912,0
2008-01-22,5.8759,6.2986,5.8759,6.2188,630215,0
2008-01-23,6.2243,6.3444,6.2018,6.3444,536769,0
2008-01-24,6.3158,6.4529,6.3158,6.4187,357587,0
2008-01-25,6.3899,6.4585,6.3899,6.4529,251404,0
2008-01-28,6.4529,6.5387,6.4529,6.5103,342171,0
2008-01-29,6.5671,6.59,6.4931,6.5617,338741,0
2008-01-30,6.5441,6.6359,6.4755,6.5671,295636,0
2008-01-31,6.5042,6.6186,6.4931,6.573,330264,0
2008-02-01,6.5786,6.6527,6.5786,6.59,349335,0
2008-02-04,6.6016,6.6756,6.5841,6.6471,422451,0
2008-02-05,6.6242,6.6815,6.5956,6.6242,436999,0
2008-02-06,6.6699,6.6699,6.4013,6.4358,521869,0
2008-02-07,6.3899,6.4414,6.2761,6.424,638879,0
2008-02-08,6.3672,6.4013,6.3214,6.3444,506915,0
2008-02-11,6.3444,6.396,6.3444,6.3899,370192,0
2008-02-12,6.3785,6.4643,6.3672,6.4013,331987,0
2008-02-13,6.3785,6.413,6.2533,6.3214,651749,0
2008-02-14,6.2587,6.2649,6.1332,6.1672,1003101,0
2008-02-15,6.1102,6.2931,6.1102,6.2817,563456,0
2008-02-19,6.2761,6.3444,6.2188,6.2761,378690,0
2008-02-20,6.1844,6.2931,6.1214,6.2817,415498,0
2008-02-21,6.2931,6.3158,6.1672,6.2243,442727,0
2008-02-22,6.1731,6.2129,6.0876,6.2129,596962,0
2008-02-25,6.1618,6.2872,6.1499,6.2817,436596,0
2008-02-26,6.2072,6.3444,6.2072,6.3214,366022,0
2008-02-27,6.2129,6.3728,6.2129,6.3499,346724,0
2008-02-28,6.2817,6.333,6.2817,6.3214,218364,0
2008-02-29,6.2475,6.3048,6.2188,6.3048,519859,0
2008-03-03,6.2533,6.27,6.2072,6.2129,214060,0
2008-03-04,5.979,6.2243,5.979,6.1844,366147,0
2008-03-05,6.1844,6.1956,6.156,6.1618,248195,0
2008-03-06,6.1448,6.1448,6.0876,6.099,354263,0
2008-03-07,6.0876,6.0931,6.0134,6.0248,388281,0
2008-03-10,6.0188,6.0476,5.8246,5.859,434809,0
2008-03-11,5.9329,6.0706,5.8821,6.0362,557216,0
2008-03-12,6.002,6.0188,5.819,5.8704,566849,0
2008-03-13,5.7449,5.853,5.6872,5.819,378422,0
2008-03-14,5.819,5.853,5.6078,5.7049,474036,0
2008-03-17,5.4931,5.6021,5.4648,5.5963,654078,0
2008-03-18,5.6365,5.7049,5.6365,5.6872,501785,0
2008-03-19,5.6988,5.762,5.6477,5.6758,638144,0
2008-03-20,5.6365,5.819,5.6137,5.8022,454026,0
2008-03-24,5.8076,5.939,5.8076,5.8988,315326,0
2008-03-25,5.853,5.9219,5.853,5.9219,340464,0
2008-03-26,5.8759,5.9047,5.853,5.8704,217447,0
2008-03-27,5.8821,5.9329,5.819,5.8246,291048,0
2008-03-28,5.819,5.853,5.659,5.659,596612,0
2008-03-31,5.6477,5.8246,5.6477,5.8076,384206,0
2008-04-01,5.8871,6.0476,5.8759,5.979,590159,0
2008-04-02,5.9731,5.9847,5.9159,5.9847,429207,0
2008-04-03,5.939,5.9731,5.8359,5.8759,479461,0
2008-04-04,5.9219,5.9617,5.8934,5.9329,394521,0
2008-04-07,5.939,6.0248,5.939,5.9847,291032,0
2008-04-08,5.9561,6.002,5.9219,5.939,277555,0
2008-04-09,5.9329,5.9617,5.9047,5.9561,233250,0
2008-04-10,5.939,5.9675,5.8871,5.8934,323516,0
2008-04-11,5.8759,5.9103,5.8305,5.8988,287188,0
2008-04-14,5.8821,5.8934,5.7736,5.8022,298521,0
2008-04-15,5.7964,5.859,5.7964,5.8359,256002,0
2008-04-16,5.853,5.9329,5.853,5.8988,232580,0
2008-04-17,5.8821,5.9504,5.8821,5.9103,239797,0
2008-04-18,5.9277,6.0362,5.9277,5.979,255758,0
2008-04-21,5.9675,5.9961,5.9504,5.9901,211995,0
2008-04-22,5.9617,5.9901,5.9442,5.9504,181552,0
2008-04-23,5.9504,5.9901,5.9442,5.9901,267655,0
2008-04-24,5.979,6.0476,5.9504,6.0362,327393,0
2008-04-25,6.0419,6.0476,5.9847,6.0362,195838,0
2008-04-28,6.0419,6.0591,6.0248,6.0476,248757,0
2008-04-29,6.0305,6.0533,5.9961,6.0419,245001,0
2008-04-30,6.0248,6.0876,6.0134,6.0419,331790,0
2008-05-01,6.0419,6.1448,6.0362,6.0931,398517,0
2008-05-02,6.0819,6.1332,6.0819,6.0931,288339,0
2008-05-05,6.0706,6.099,6.0533,6.0819,225659,0
2008-05-06,6.0706,6.099,6.0305,6.099,340878,0
2008-05-07,6.0644,6.1046,6.002,6.002,301640,0
2008-05-08,6.0077,6.1162,6.0077,6.0644,267281,0
2008-05-09,6.0419,6.099,6.0362,6.0876,250543,0
2008-05-12,6.099,6.1672,6.0876,6.1276,322326,0
2008-05-13,6.1384,6.1499,6.0756,6.0819,232384,0
2008-05-14,6.0756,6.1448,6.0756,6.1332,254974,0
2008-05-15,6.1214,6.1731,6.1162,6.1448,185900,0
2008-05-16,6.1384,6.2129,6.1332,6.2129,231986,0
2008-05-19,6.1956,6.2303,6.1905,6.2188,276900,0
2008-05-20,6.1905,6.2243,6.1448,6.2072,503439,0
2008-05-21,6.1956,6.2072,6.1384,6.1786,368872,0
2008-05-22,6.1905,6.1956,6.1332,6.1499,211891,0
2008-05-23,6.1162,6.1618,6.1162,6.1448,216940,0
2008-05-27,6.1276,6.2303,6.1214,6.2243,369250,0
2008-05-28,6.2188,6.2417,6.1672,6.2018,216879,0
2008-05-29,6.1905,6.2417,6.1672,6.2129,229464,0
2008-05-30,6.2072,6.236,6.1844,6.2188,193044,0
2008-06-02,6.2243,6.2243,6.1844,6.2129,299433,0
2008-06-03,6.1956,6.2303,6.1905,6.2129,199803,0
2008-06-04,6.1956,6.2129,6.1786,6.1844,290018,0
2008-06-05,6.1786,6.2072,6.156,6.1905,341409,0
2008-06-06,6.1672,6.1731,6.0706,6.1499,366302,0
2008-06-09,6.1672,6.1672,6.0305,6.0756,450857,0
2008-06-10,6.0188,6.0533,5.9731,5.9847,423825,0
2008-06-11,5.7449,5.8359,5.659,5.6872,531034,0
2008-06-12,5.6938,5.7678,5.6822,5.7276,261733,0
2008-06-13,5.7333,5.7849,5.7333,5.7849,233125,0
2008-06-16,5.7678,5.7849,5.7276,5.7333,338158,0
2008-06-17,5.7333,5.7789,5.6822,5.6938,325036,0
2008-06-18,5.659,5.6988,5.6421,5.6988,309867,0
2008-06-19,5.6708,5.6872,5.6021,5.6365,368961,0
2008-06-20,5.5907,5.6021,5.522,5.5623,429110,0
2008-06-23,5.5851,5.5907,5.4931,5.522,465918,0
2008-06-24,5.4931,5.5623,5.4818,5.528,337931,0
2008-06-25,5.5165,5.6137,5.5165,5.5792,392034,0
2008-06-26,5.5851,5.5851,5.4362,5.4766,466261,0
2008-06-27,5.4362,5.4879,5.4138,5.4592,282043,0
2008-06-30,5.6365,5.6365,5.4592,5.4931,626465,0
2008-07-01,5.6938,5.7049,5.4592,5.5105,595533,0
2008-07-02,5.4931,5.5453,5.328,5.3678,379007,0
2008-07-03,5.3393,5.3621,5.2939,5.3169,183929,0
2008-07-07,5.3393,5.3393,5.1397,5.214,535246,0
2008-07-08,5.214,5.2594,5.1624,5.2594,466177,0
2008-07-09,5.2594,5.2824,5.1736,5.2021,455287,0
2008-07-10,5.1854,5.2194,5.1225,5.1397,385886,0
2008-07-11,5.0369,5.1054,4.9171,5.0541,565879,0
2008-07-14,5.0541,5.0939,4.7171,4.831,860357,0
2008-07-15,4.6143,4.7856,4.4428,4.6603,1800735,0
2008-07-16,4.5972,4.8596,4.534,4.8372,1468192,0
2008-07-17,4.8372,4.9796,4.7912,4.9455,1759906,0
2008-07-18,4.8997,4.9569,4.8825,4.9397,525731,0
2008-07-21,4.9911,5.1225,4.9569,5.0655,700217,0
2008-07-22,5.0198,5.1511,4.8657,5.1511,893103,0
2008-07-23,5.1397,5.2254,5.134,5.1908,495717,0
2008-07-24,5.1565,5.1681,4.985,5.0085,531342,0
2008-07-25,5.0255,5.0881,4.9397,5.0198,480431,0
2008-07-28,5.0198,5.071,4.8884,4.8997,328168,0
2008-07-29,4.9569,5.1054,4.9397,5.0426,482504,0
2008-07-30,5.0881,5.1054,5.0309,5.0939,253194,0
2008-07-31,5.071,5.1908,5.071,5.1225,357335,0
2008-08-01,5.1511,5.1969,5.1225,5.1908,387411,0
2008-08-04,5.2021,5.2021,5.0369,5.134,294153,0
2008-08-05,5.1511,5.1795,5.1279,5.1624,353129,0
2008-08-06,5.1908,5.1908,5.0939,5.1167,658142,0
2008-08-07,5.0881,5.1054,4.9796,5.0085,326965,0
2008-08-08,4.9971,5.1565,4.9971,5.1565,461292,0
2008-08-11,5.1736,5.1969,5.1397,5.1681,424508,0
2008-08-12,5.1111,5.1565,5.071,5.0939,293563,0
2008-08-13,5.0541,5.0881,5.0255,5.0309,335725,0
2008-08-14,5.0198,5.0881,5.0023,5.0369,358128,0
2008-08-15,5.0369,5.0995,5.0369,5.0482,284120,0
2008-08-18,5.0541,5.0541,4.9971,5.0136,270787,0
2008-08-19,4.9971,5.0136,4.9455,4.968,384024,0
2008-08-20,4.985,4.985,4.8657,4.871,1035286,0
2008-08-21,4.8997,4.9171,4.8825,4.8997,347513,0
2008-08-22,4.968,4.9971,4.9171,4.968,399340,0
2008-08-25,4.985,5.0023,4.9108,4.9397,305606,0
2008-08-26,4.9625,4.9625,4.8884,4.9225,257342,0
2008-08-27,4.9225,4.9796,4.9225,4.9569,208230,0
2008-08-28,4.9569,5.0426,4.9569,5.0426,345210,0
2008-08-29,5.0309,5.0541,5.0023,5.0369,220305,0
2008-09-02,5.0825,5.134,5.0655,5.0939,364867,0
2008-09-03,5.0426,5.0881,5.0255,5.0766,498687,0
2008-09-04,5.0541,5.0541,4.9108,4.9283,430841,0
2008-09-05,4.9283,4.9338,4.8657,4.9338,424613,0
2008-09-08,5.0541,5.0595,4.9569,4.9737,268050,0
2008-09-09,4.9397,4.9397,4.5456,4.5972,1154291,0
2008-09-10,4.5688,4.5972,4.4597,4.5117,614544,0
2008-09-11,4.3059,4.3342,4.2262,4.2945,651018,0
2008-09-12,4.2543,4.2543,4.1516,4.2198,657353,0
2008-09-15,3.9863,4.1516,3.9291,4.0829,1136545,0
2008-09-16,3.9686,3.9686,3.7122,3.8087,1350720,0
2008-09-17,3.6835,3.6947,2.9809,3.2606,2061372,0
2008-09-18,3.3122,3.6091,3.0892,3.5576,1275997,0
2008-09-19,3.9976,4.2086,3.9635,4.0087,1032701,0
2008-09-22,3.9518,3.9518,3.6091,3.6604,436881,0
2008-09-23,3.5918,3.7122,3.5289,3.6835,680011,0
2008-09-24,3.6034,3.689,3.5691,3.689,412251,0
2008-09-25,3.6323,3.7807,3.6323,3.7743,460601,0
2008-09-26,3.6835,3.7173,3.5461,3.6947,554247,0
2008-09-29,3.5461,3.5746,3.1005,3.2264,934820,0
2008-09-30,3.512,3.512,3.1753,3.455,671513,0
2008-10-01,3.4946,3.9405,3.4093,3.5177,942972,0
2008-10-02,3.4263,3.4607,3.3405,3.3693,429966,0
2008-10-03,3.4263,3.4832,3.2721,3.3122,455287,0
2008-10-06,2.9407,3.0269,2.7125,2.9696,1293312,0
2008-10-07,2.8554,2.9407,2.644,2.7125,1032817,0
2008-10-08,2.7125,2.7125,1.953,2.387,1442570,0
2008-10-09,2.4388,2.5073,1.9246,1.9927,1363638,0
2008-10-10,1.7244,2.1241,1.4907,1.873,2263734,0
2008-10-13,2.0556,2.4844,2.0556,2.4726,1674777,0
2008-10-14,2.8496,3.0099,2.7412,2.8554,1833264,0
2008-10-15,2.8041,2.8441,2.6555,2.7981,942922,0
2008-10-16,2.781,2.8099,2.5528,2.7469,620252,0
2008-10-17,2.5696,2.8496,2.3527,2.7412,888939,0
2008-10-20,2.7925,2.8554,2.7412,2.8554,571901,0
2008-10-21,2.7469,2.8496,2.6956,2.7237,417746,0
2008-10-22,2.4894,2.7125,2.4438,2.7125,479632,0
2008-10-23,2.5811,2.6725,2.4844,2.5981,594046,0
2008-10-24,2.1586,2.4958,2.1586,2.3928,515346,0
2008-10-27,2.3414,2.4844,2.3414,2.387,518826,0
2008-10-28,2.4388,2.5127,2.3583,2.5073,690352,0
2008-10-29,2.5241,2.6555,2.4272,2.5927,842659,0
2008-10-30,2.6099,2.7297,2.381,2.7125,489505,0
2008-10-31,2.6841,2.8781,2.6841,2.8266,595183,0
2008-11-03,2.8441,2.8839,2.8153,2.8441,829961,0
2008-11-04,2.8554,2.975,2.8496,2.975,790889,0
2008-11-05,2.9407,2.9809,2.8839,2.9295,641187,0
2008-11-06,2.8839,2.9125,2.7412,2.8266,335411,0
2008-11-07,2.7698,2.9125,2.7125,2.9125,341025,0
2008-11-10,2.9407,2.9407,2.6841,2.7642,323600,0
2008-11-11,2.6779,2.7297,2.5696,2.6213,326850,0
2008-11-12,2.5241,2.5584,2.3985,2.5584,365973,0
2008-11-13,2.5412,2.758,2.3414,2.7009,554616,0
2008-11-14,2.5754,2.5927,2.4323,2.5241,373014,0
2008-11-17,2.4726,2.4894,2.3301,2.3301,425272,0
2008-11-18,2.3013,2.3126,2.1873,2.216,344850,0
2008-11-19,2.1241,2.1813,1.9586,2.0213,696030,0
2008-11-20,1.9018,1.9813,1.7756,1.7821,923999,0
2008-11-21,1.7589,1.7933,1.559,1.7644,973179,0
2008-11-24,1.8048,2.216,1.8048,2.1414,1322060,0
2008-11-25,2.1525,2.2556,1.953,2.2499,756245,0
2008-11-26,2.1525,2.387,2.1356,2.2783,501737,0
2008-11-28,2.1129,2.3356,2.1129,2.267,607311,0
2008-12-01,2.0674,2.1754,1.9644,2.0729,997387,0
2008-12-02,2.1017,2.4844,2.0556,2.4844,447213,0
2008-12-03,2.2843,2.2843,2.0729,2.1701,468231,0
2008-12-04,2.0843,2.193,2.0843,2.1017,1052055,0
2008-12-05,2.0843,2.1873,2.0556,2.1873,667188,0
2008-12-08,2.1701,2.2556,2.1301,2.1985,732296,0
2008-12-09,2.0843,2.1701,2.0556,2.1414,487504,0
2008-12-10,2.1301,2.1985,2.0843,2.193,640612,0
2008-12-11,1.9303,2.1241,1.8904,2.1129,614132,0
2008-12-12,1.9987,2.1471,1.9987,2.1188,628911,0
2008-12-15,2.0501,2.0843,1.97,2.0157,605007,0
2008-12-16,1.9586,2.1642,1.9586,2.1414,937759,0
2008-12-17,2.0329,2.1301,2.0274,2.0729,768289,0
2008-12-18,2.0274,2.1701,2.0044,2.09,1002730,0
2008-12-19,2.09,2.2556,2.09,2.216,821775,0
2008-12-22,2.2272,2.3126,2.2272,2.3126,650552,0
2008-12-23,2.3126,2.3644,2.267,2.3414,588688,0
2008-12-24,2.3414,2.4272,2.2901,2.4098,407819,0
2008-12-26,2.3696,2.467,2.3696,2.4158,456130,0
2008-12-29,2.4158,2.4438,2.4043,2.4323,642252,0
2008-12-30,2.4043,2.6382,2.4043,2.5241,916006,0
2008-12-31,2.5412,2.6956,2.5412,2.6264,992477,0
2009-01-02,2.6099,2.7642,2.604,2.758,667810,0
2009-01-05,2.7469,2.8669,2.707,2.8324,851319,0
2009-01-06,2.8382,2.8722,2.7866,2.8099,661685,0
2009-01-07,2.7125,2.8209,2.7125,2.7351,505738,0
2009-01-08,2.6326,2.7981,2.604,2.7981,371578,0
2009-01-09,2.7698,2.9009,2.7698,2.8554,453164,0
2009-01-12,2.7925,2.8897,2.758,2.781,625945,0
2009-01-13,2.7412,2.7866,2.7412,2.758,392283,0
2009-01-14,2.6841,2.7125,2.5696,2.6326,551644,0
2009-01-15,2.604,2.6382,2.4272,2.6099,794337,0
2009-01-16,2.7125,2.7184,2.6154,2.707,378066,0
2009-01-20,2.6154,2.6326,2.4844,2.4844,480340,0
2009-01-21,2.4783,2.5981,2.4783,2.5981,418848,0
2009-01-22,2.5811,2.5811,2.5073,2.5412,411668,0
2009-01-23,2.4844,2.5584,2.4556,2.5355,256621,0
2009-01-26,2.5183,2.5981,2.5183,2.5412,299668,0
2009-01-27,2.5927,2.6326,2.5528,2.6154,473322,0
2009-01-28,2.6668,2.8669,2.6668,2.758,684558,0
2009-01-29,2.7009,2.7297,2.6154,2.6264,332810,0
2009-01-30,2.5927,2.65,2.5584,2.6099,568567,0
2009-02-02,2.5584,2.5696,2.5073,2.547,313472,0
2009-02-03,2.5355,2.5867,2.5299,2.5811,392671,0
2009-02-04,2.5696,2.65,2.5412,2.5643,588073,0
2009-02-05,2.5127,2.5696,2.4615,2.5643,389308,0
2009-02-06,2.5584,2.6779,2.5584,2.65,422391,0
2009-02-09,2.6213,2.6956,2.6213,2.6555,342383,0
2009-02-10,2.644,2.6614,2.5528,2.5867,409579,0
2009-02-11,2.5643,2.5981,2.547,2.5696,349930,0
2009-02-12,2.5584,2.5927,2.4844,2.5412,588954,0
2009-02-13,2.5073,2.5696,2.5073,2.5355,409065,0
2009-02-17,2.4783,2.4844,2.3188,2.3985,560962,0
2009-02-18,2.4043,2.4043,2.2843,2.3356,717160,0
2009-02-19,2.3188,2.3356,2.1525,2.1586,651043,0
2009-02-20,2.0674,2.1129,1.8843,2.1129,1163946,0
2009-02-23,2.1414,2.1873,1.9072,1.9303,754818,0
2009-02-24,1.9188,2.1017,1.8904,2.09,889166,0
2009-02-25,2.0556,2.1356,1.976,2.1017,569921,0
2009-02-26,2.1701,2.2043,2.1301,2.1414,779857,0
2009-02-27,1.9474,2.1701,1.9359,2.1701,548379,0
2009-03-02,1.976,1.9987,1.8331,1.8785,914876,0
2009-03-03,1.8556,1.8673,1.7706,1.8446,792676,0
2009-03-04,1.8556,1.9246,1.8161,1.873,521848,0
2009-03-05,1.7821,1.7987,1.6847,1.7244,659649,0
2009-03-06,1.7244,1.7821,1.5418,1.6445,836519,0
2009-03-09,1.5876,1.6273,1.5533,1.5763,1048702,0
2009-03-10,1.5989,1.7303,1.5989,1.7303,965066,0
2009-03-11,1.6847,1.7244,1.622,1.6732,691299,0
2009-03-12,1.6732,1.7821,1.6617,1.753,457102,0
2009-03-13,1.7821,1.8446,1.7706,1.7987,526988,0
2009-03-16,1.8446,1.9072,1.8274,1.8274,523666,0
2009-03-17,1.8274,1.8843,1.81,1.873,345015,0
2009-03-18,1.8161,1.976,1.8161,1.9303,533638,0
2009-03-19,1.9586,2.0102,1.9359,1.953,518926,0
2009-03-20,1.9303,1.953,1.873,1.873,368172,0
2009-03-23,1.9418,2.0729,1.9418,2.044,921798,0
2009-03-24,1.9873,2.0674,1.9873,2.0274,432088,0
2009-03-25,2.0329,2.0843,2.0102,2.044,522543,0
2009-03-26,2.1129,2.1129,2.0556,2.09,682039,0
2009-03-27,2.0501,2.0958,2.0391,2.0729,429734,0
2009-03-30,1.9359,1.9873,1.9359,1.9418,446197,0
2009-03-31,1.97,2.0729,1.9644,2.0729,512437,0
2009-04-01,2.0391,2.1356,2.0044,2.1017,706350,0
2009-04-02,2.1471,2.2272,2.1471,2.193,764170,0
2009-04-03,2.1754,2.2098,2.1414,2.193,547581,0
2009-04-06,2.1586,2.1754,2.1241,2.1701,369960,0
2009-04-07,2.0958,2.1642,2.0958,2.1471,390525,0
2009-04-08,2.1525,2.1642,2.1301,2.1586,436349,0
2009-04-09,2.2499,2.2958,2.2272,2.2731,690059,0
2009-04-13,2.2783,2.3126,2.2556,2.3071,898562,0
2009-04-14,2.2731,2.3188,2.267,2.2783,335659,0
2009-04-15,2.2446,2.3013,2.2446,2.2901,339288,0
2009-04-16,2.3356,2.3644,2.3013,2.3527,378992,0
2009-04-17,2.3414,2.3985,2.3356,2.3985,485721,0
2009-04-20,2.3301,2.3527,2.2328,2.2384,593379,0
2009-04-21,2.216,2.3071,2.1813,2.2843,469576,0
2009-04-22,2.2384,2.3071,2.2384,2.2499,487641,0
2009-04-23,2.2843,2.3414,2.2615,2.3414,476127,0
2009-04-24,2.3356,2.4043,2.3356,2.387,407689,0
2009-04-27,2.3583,2.4043,2.3301,2.4043,339485,0
2009-04-28,2.3583,2.4043,2.3414,2.387,373344,0
2009-04-29,2.4098,2.4503,2.387,2.4323,791768,0
2009-04-30,2.4556,2.4844,2.4211,2.4388,429200,0
2009-05-01,2.4211,2.4844,2.3985,2.4726,445714,0
2009-05-04,2.4958,2.5811,2.4783,2.5754,425838,0
2009-05-05,2.547,2.5754,2.5355,2.5584,376575,0
2009-05-06,2.5811,2.6382,2.5643,2.6382,1027436,0
2009-05-07,2.6668,2.707,2.6264,2.65,690360,0
2009-05-08,2.6779,2.8209,2.6779,2.8153,1061562,0
2009-05-11,2.8041,2.8209,2.7698,2.7981,860047,0
2009-05-12,2.8099,2.8324,2.7698,2.8153,669878,0
2009-05-13,2.7925,2.7925,2.6555,2.6555,539016,0
2009-05-14,2.6326,2.7237,2.6326,2.6841,545588,0
2009-05-15,2.6841,2.7297,2.6555,2.6555,306039,0
2009-05-18,2.707,2.8266,2.707,2.8153,662859,0
2009-05-19,2.7925,2.8781,2.7698,2.8554,790526,0
2009-05-20,2.8839,2.8897,2.8153,2.8496,1284294,0
2009-05-21,2.8041,2.8496,2.7925,2.8324,408458,0
2009-05-22,2.8441,2.8781,2.8324,2.8496,230528,0
2009-05-26,2.8441,2.9295,2.8324,2.9295,597598,0
2009-05-27,2.9522,2.9923,2.9181,2.9407,471895,0
2009-05-28,2.9696,3.0209,2.9407,3.0209,480217,0
2009-05-29,3.0269,3.061,3.0151,3.0554,323464,0
2009-06-01,3.072,3.1296,3.072,3.1005,469639,0
2009-06-02,3.2035,3.2094,3.0782,3.0952,447368,0
2009-06-03,3.0892,3.0892,3.0037,3.0554,737608,0
2009-06-04,3.0666,3.1466,3.0554,3.1466,423592,0
2009-06-05,3.1521,3.1809,3.1356,3.1753,414538,0
2009-06-08,3.1405,3.1521,3.0952,3.1521,432306,0
2009-06-09,3.1753,3.2264,3.1635,3.2264,417261,0
2009-06-10,3.2376,3.2779,3.1977,3.2322,437310,0
2009-06-11,3.1692,3.2208,3.1692,3.192,335699,0
2009-06-12,3.1466,3.2322,3.0269,3.2148,373907,0
2009-06-15,3.1692,3.1809,3.0892,3.1123,321272,0
2009-06-16,3.118,3.1753,3.1005,3.1123,333983,0
2009-06-17,3.1296,3.1296,3.0324,3.0382,371776,0
2009-06-18,3.0324,3.0838,3.0269,3.0269,422249,0
2009-06-19,3.0666,3.0838,3.0437,3.0493,191759,0
2009-06-22,3.0493,3.0554,2.9464,2.9522,434457,0
2009-06-23,2.9464,2.9923,2.9407,2.975,235792,0
2009-06-24,2.9982,3.061,2.9923,3.0382,245684,0
2009-06-25,3.0099,3.1356,3.0099,3.1123,272528,0
2009-06-26,3.158,3.1866,3.1356,3.1405,394154,0
2009-06-29,3.1809,3.192,3.118,3.1356,365401,0
2009-06-30,3.158,3.1977,3.118,3.1977,523891,0
2009-07-01,3.1977,3.3238,3.1977,3.2721,702332,0
2009-07-02,3.2493,3.2493,3.192,3.2035,311708,0
2009-07-06,3.1866,3.1866,3.1356,3.1466,322774,0
2009-07-07,3.1123,3.1405,3.0666,3.072,426820,0
2009-07-08,3.0782,3.1005,3.0151,3.0382,399469,0
2009-07-09,3.072,3.0838,3.0493,3.0666,288522,0
2009-07-10,3.0493,3.0892,3.0437,3.0892,243899,0
2009-07-13,2.9696,3.1692,2.9066,3.1466,215906,0
2009-07-14,3.118,3.1809,3.118,3.1809,318670,0
2009-07-15,3.1866,3.2838,3.1866,3.2606,301637,0
2009-07-16,3.2779,3.3065,3.2606,3.3065,505571,0
2009-07-17,3.3065,3.3405,3.2606,3.3007,365374,0
2009-07-20,3.3238,3.3752,3.3007,3.3175,616161,0
2009-07-21,3.3522,3.3638,3.2779,3.2779,455006,0
2009-07-22,3.2606,3.3353,3.2606,3.2779,404557,0
2009-07-23,3.2721,3.4263,3.2664,3.4149,510905,0
2009-07-24,3.4435,3.4832,3.3921,3.4832,427915,0
2009-07-27,3.4663,3.5235,3.4663,3.5007,480592,0
2009-07-28,3.4892,3.512,3.4492,3.4946,388651,0
2009-07-29,3.4607,3.4946,3.4377,3.4492,357752,0
2009-07-30,3.4663,3.512,3.455,3.455,360650,0
2009-07-31,3.4607,3.4946,3.455,3.4832,402380,0
2009-08-03,3.5235,3.5746,3.5177,3.5461,471410,0
2009-08-04,3.5461,3.6438,3.5406,3.5976,438049,0
2009-08-05,3.6261,3.6323,3.5235,3.5808,561981,0
2009-08-06,3.5918,3.6372,3.5576,3.5634,445861,0
2009-08-07,3.5863,3.7122,3.5863,3.6835,410249,0
2009-08-10,3.6779,3.7289,3.6552,3.7122,425707,0
2009-08-11,3.7122,3.7122,3.6835,3.6947,375894,0
2009-08-12,3.6835,3.7235,3.6663,3.7173,429771,0
2009-08-13,3.7009,3.7404,3.689,3.7235,347268,0
2009-08-14,3.7235,3.7517,3.6947,3.7517,287492,0
2009-08-17,3.6835,3.6947,3.5519,3.5746,499669,0
2009-08-18,3.5634,3.6663,3.5576,3.6663,344178,0
2009-08-19,3.5976,3.6552,3.5976,3.6323,302119,0
2009-08-20,3.6552,3.6835,3.6261,3.6372,427036,0
2009-08-21,3.6663,3.689,3.6206,3.6835,714343,0
2009-08-24,3.6947,3.6947,3.6438,3.6835,530667,0
2009-08-25,3.6663,3.7009,3.649,3.6947,430780,0
2009-08-26,3.672,3.7579,3.649,3.7404,450107,0
2009-08-27,3.7235,3.7404,3.6438,3.7122,417560,0
2009-08-28,3.7235,3.7235,3.6663,3.6947,448597,0
2009-08-31,3.6323,3.6947,3.6323,3.6779,354775,0
2009-09-01,3.649,3.6835,3.6261,3.6261,287456,0
2009-09-02,3.6261,3.6663,3.6149,3.6552,484587,0
2009-09-03,3.6438,3.7009,3.6438,3.689,431163,0
2009-09-04,3.6835,3.7289,3.6835,3.7173,316181,0
2009-09-08,3.7404,3.8148,3.7404,3.8148,382784,0
2009-09-09,3.8148,3.8488,3.7917,3.8433,344019,0
2009-09-10,3.8488,3.8549,3.8262,3.8433,517283,0
2009-09-11,3.7579,3.8148,3.7579,3.7859,586721,0
2009-09-14,3.7462,3.7917,3.7462,3.7859,323215,0
2009-09-15,3.7173,3.8549,3.7173,3.8375,378350,0
2009-09-16,3.8549,3.9573,3.8433,3.9291,653928,0
2009-09-17,3.9405,3.9748,3.8201,3.8262,989529,0
2009-09-18,3.8433,3.8947,3.8433,3.883,293532,0
2009-09-21,3.8549,3.9115,3.8262,3.889,351274,0
2009-09-22,3.9115,3.946,3.889,3.923,382042,0
2009-09-23,3.9291,3.9748,3.9175,3.9635,397029,0
2009-09-24,3.9518,3.9573,3.8375,3.8777,583934,0
2009-09-25,3.8603,3.946,3.8549,3.9004,436851,0
2009-09-28,3.9004,3.9686,3.8947,3.9115,535007,0
2009-09-29,3.9115,3.9405,3.8947,3.9004,301912,0
2009-09-30,3.9291,3.9635,3.9004,3.946,318249,0
2009-10-01,3.9976,3.9976,3.9004,3.9004,618188,0
2009-10-02,3.8488,3.8662,3.7859,3.8549,492207,0
2009-10-05,3.8603,3.9175,3.8549,3.9062,309963,0
2009-10-06,3.9175,3.946,3.8717,3.8777,486534,0
2009-10-07,3.8777,3.9291,3.8777,3.9175,351455,0
2009-10-08,3.946,3.9915,3.9405,3.9635,323056,0
2009-10-09,3.946,4.0317,3.946,3.9976,545898,0
2009-10-12,3.9976,4.0146,3.9573,3.9686,624764,0
2009-10-13,3.9405,3.9635,3.9291,3.9291,438473,0
2009-10-14,3.9518,4.0031,3.9518,3.9573,606260,0
2009-10-15,3.923,4.0031,3.923,3.9799,339838,0
2009-10-16,3.9518,4.0146,3.9405,3.9976,370049,0
2009-10-19,3.9799,4.0489,3.9799,3.9976,384613,0
2009-10-20,4.0146,4.0373,3.9863,4.0031,404033,0
2009-10-21,4.0087,4.043,3.9799,3.9976,348003,0
2009-10-22,3.9976,4.0373,3.9863,4.0261,506012,0
2009-10-23,4.0317,4.0542,4.0261,4.0261,400654,0
2009-10-26,4.0261,4.043,3.9799,3.9863,447320,0
2009-10-27,3.9863,4.0261,3.9799,3.9915,342080,0
2009-10-28,3.9686,3.9976,3.8549,3.8717,545534,0
2009-10-29,3.9062,3.9748,3.9004,3.9291,481190,0
2009-10-30,3.9062,3.9344,3.7462,3.7807,877465,0
2009-11-02,3.7626,3.8433,3.7579,3.8201,474331,0
2009-11-03,3.7859,3.8433,3.7626,3.8262,375947,0
2009-11-04,3.8662,3.9291,3.8318,3.8717,635490,0
2009-11-05,3.889,3.923,3.8549,3.8777,574125,0
2009-11-06,3.8201,3.9175,3.8201,3.9115,258647,0
2009-11-09,3.946,3.9799,3.9344,3.9748,449614,0
2009-11-10,4.0031,4.0261,3.9799,4.0087,522676,0
2009-11-11,4.0261,4.0317,3.9915,3.9915,404630,0
2009-11-12,3.9863,4.0146,3.9573,3.9573,275530,0
2009-11-13,3.9405,3.9976,3.923,3.9915,314682,0
2009-11-16,3.9976,4.0146,3.9863,3.9915,504574,0
2009-11-17,3.9976,4.0146,3.9863,4.0031,568704,0
2009-11-18,3.9748,4.0261,3.9748,4.0204,286329,0
2009-11-19,3.9976,4.0087,3.9686,3.9748,304335,0
2009-11-20,3.9518,3.9976,3.9518,3.9799,369129,0
2009-11-23,4.0489,4.0489,3.9915,4.0317,395142,0
2009-11-24,4.0317,4.043,4.0087,4.0261,396323,0
2009-11-25,3.9573,4.0542,3.9573,4.0373,297606,0
2009-11-27,3.923,4.0261,3.923,4.0204,186529,0
2009-11-30,4.0087,4.0317,3.9863,3.9976,264593,0
2009-12-01,4.0204,4.0373,4.0204,4.0261,271637,0
2009-12-02,4.0489,4.0943,4.043,4.0891,462423,0
2009-12-03,4.0775,4.1287,4.0775,4.0943,368121,0
2009-12-04,4.1287,4.14,4.0943,4.0943,354351,0
2009-12-07,4.1004,4.1629,4.0943,4.1629,432679,0
2009-12-08,4.14,4.1914,4.0775,4.1745,491253,0
2009-12-09,4.146,4.2086,4.146,4.1801,626381,0
2009-12-10,4.1687,4.2198,4.1629,4.1629,705451,0
2009-12-11,4.1233,4.1346,4.0775,4.0891,601841,0
2009-12-14,4.117,4.117,4.0716,4.0891,452924,0
2009-12-15,4.0716,4.1116,4.0658,4.1004,397733,0
2009-12-16,4.0943,4.1116,4.0775,4.1004,382612,0
2009-12-17,4.0542,4.106,4.0542,4.106,378339,0
2009-12-18,4.0891,4.0943,4.0829,4.0891,336475,0
2009-12-21,4.106,4.1287,4.0829,4.0943,365789,0
2009-12-22,4.0943,4.1287,4.0775,4.117,541372,0
2009-12-23,4.2149,4.2428,4.1233,4.2149,362844,0
2009-12-24,4.2373,4.3059,4.2315,4.2882,446491,0
2009-12-28,4.3229,4.3402,4.2716,4.2882,429773,0
2009-12-29,4.26,4.2831,4.2198,4.2262,438710,0
2009-12-30,4.186,4.2315,4.186,4.2315,428968,0
2009-12-31,4.2772,4.3059,4.2373,4.2772,541192,0
2010-01-04,4.2998,4.3059,4.2656,4.2882,382154,0
2010-01-05,4.2831,4.3516,4.2831,4.3402,319198,0
2010-01-06,4.3286,4.3629,4.2998,4.3229,358940,0
2010-01-07,4.3112,4.3688,4.3059,4.3402,402089,0
2010-01-08,4.3688,4.4028,4.3059,4.3916,322151,0
2010-01-11,4.4028,4.4259,4.3744,4.3972,386161,0
2010-01-12,4.3516,4.4085,4.3516,4.3744,406694,0
2010-01-13,4.3799,4.4085,4.3571,4.4085,415966,0
2010-01-14,4.3854,4.4085,4.3688,4.4085,314643,0
2010-01-15,4.3799,4.3916,4.3342,4.3916,444350,0
2010-01-19,4.3112,4.4259,4.3112,4.4201,356393,0
2010-01-20,4.3799,4.4201,4.3744,4.4028,340223,0
2010-01-21,4.3799,4.3972,4.3457,4.3916,471580,0
2010-01-22,4.3571,4.3629,4.2945,4.2998,312173,0
2010-01-25,4.3229,4.3229,4.2428,4.2428,619169,0
2010-01-26,4.2086,4.2716,4.2086,4.2373,534050,0
2010-01-27,4.2262,4.2656,4.2086,4.2656,270116,0
2010-01-28,4.2716,4.2945,4.2198,4.2428,235980,0
2010-01-29,4.26,4.2716,4.2149,4.2149,278439,0
2010-02-01,4.2373,4.2543,4.1914,4.2315,365622,0
2010-02-02,4.2315,4.2882,4.2198,4.2882,261230,0
2010-02-03,4.26,4.3059,4.26,4.26,182334,0
2010-02-04,4.2716,4.2831,4.1971,4.2032,266991,0
2010-02-05,4.186,4.186,4.0087,4.106,813899,0
2010-02-08,4.1116,4.146,4.0775,4.1233,269962,0
2010-02-09,4.146,4.1629,4.1233,4.1629,323545,0
2010-02-10,4.14,4.1971,4.1346,4.1971,251607,0
2010-02-11,4.2032,4.2315,4.1801,4.2032,335283,0
2010-02-12,4.1745,4.2149,4.1687,4.2086,185453,0
2010-02-16,4.2086,4.2543,4.186,4.2487,391555,0
2010-02-17,4.26,4.2716,4.2315,4.26,316645,0
2010-02-18,4.2315,4.2831,4.2315,4.2831,302487,0
2010-02-19,4.2086,4.2831,4.2086,4.2772,353510,0
2010-02-22,4.26,4.2831,4.2487,4.2831,344233,0
2010-02-23,4.26,4.3172,4.26,4.3172,390944,0
2010-02-24,4.3286,4.3457,4.2882,4.3457,234303,0
2010-02-25,4.3229,4.3402,4.2945,4.3286,322080,0
2010-02-26,4.3286,4.3516,4.3112,4.3286,273501,0
2010-03-01,4.3629,4.3629,4.3286,4.3571,252604,0
2010-03-02,4.3516,4.4486,4.3516,4.4373,387406,0
2010-03-03,4.4428,4.4772,4.4259,4.4486,312525,0
2010-03-04,4.4597,4.4772,4.4311,4.4428,394832,0
2010-03-05,4.4658,4.534,4.4597,4.534,447298,0
2010-03-08,4.5172,4.534,4.5172,4.523,317515,0
2010-03-09,4.5172,4.5397,4.4943,4.534,413736,0
2010-03-10,4.523,4.5511,4.5117,4.534,374047,0
2010-03-11,4.4311,4.4943,4.3972,4.4373,629532,0
2010-03-12,4.4486,4.4543,4.4201,4.4543,238731,0
2010-03-15,4.4658,4.483,4.4373,4.483,431657,0
2010-03-16,4.4883,4.5002,4.4543,4.4883,258842,0
2010-03-17,4.4883,4.5397,4.4714,4.5002,222865,0
2010-03-18,4.5002,4.523,4.4597,4.483,288214,0
2010-03-19,4.483,4.4883,4.4311,4.4311,229742,0
2010-03-22,4.4311,4.4772,4.4259,4.4428,326983,0
2010-03-23,4.4658,4.534,4.4543,4.5117,398878,0
2010-03-24,4.5117,4.534,4.4772,4.534,288637,0
2010-03-25,4.5284,4.5627,4.5172,4.534,376998,0
2010-03-26,4.5397,4.5511,4.5172,4.5397,269013,0
2010-03-29,4.557,4.5627,4.5055,4.5117,342950,0
2010-03-30,4.523,4.5456,4.4943,4.5172,420671,0
2010-03-31,4.5172,4.523,4.4883,4.4943,586112,0
2010-04-01,4.6485,4.6485,4.5284,4.5688,554819,0
2010-04-05,4.5511,4.6028,4.534,4.5799,323829,0
2010-04-06,4.6143,4.6143,4.5859,4.6028,372891,0
2010-04-07,4.5859,4.6028,4.534,4.557,472403,0
2010-04-08,4.557,4.5688,4.523,4.5511,497186,0
2010-04-09,4.5688,4.5912,4.5397,4.5688,325967,0
2010-04-12,4.5742,4.5912,4.5511,4.5511,429579,0
2010-04-13,4.5511,4.5688,4.5284,4.5627,402947,0
2010-04-14,4.5511,4.5859,4.5511,4.5859,397024,0
2010-04-15,4.5742,4.6028,4.5627,4.5972,293375,0
2010-04-16,4.6085,4.6085,4.5172,4.5799,365666,0
2010-04-19,4.5511,4.5688,4.534,4.5511,287636,0
2010-04-20,4.5688,4.5972,4.534,4.5799,432573,0
2010-04-21,4.5742,4.6028,4.5627,4.5912,315790,0
2010-04-22,4.5912,4.6028,4.5688,4.5972,286234,0
2010-04-23,4.6203,4.632,4.5971,4.632,276408,0
2010-04-26,4.637,4.6603,4.6085,4.6085,323012,0
2010-04-27,4.6028,4.6314,4.557,4.5688,293163,0
2010-04-28,4.5742,4.5972,4.5627,4.5912,288310,0
2010-04-29,4.6085,4.6427,4.5972,4.637,369450,0
2010-04-30,4.6314,4.6485,4.6028,4.6143,191616,0
2010-05-03,4.6199,4.6257,4.5972,4.6143,253260,0
2010-05-04,4.5859,4.5972,4.557,4.5912,344649,0
2010-05-05,4.5397,4.557,4.4883,4.4883,542331,0
2010-05-06,4.483,4.483,3.5289,4.1914,3702796,0
2010-05-07,4.1971,4.2315,4.0542,4.1971,1302486,0
2010-05-10,4.3688,4.3916,4.2945,4.3516,489836,0
2010-05-11,4.2998,4.3744,4.2945,4.3571,534433,0
2010-05-12,4.3629,4.4085,4.3402,4.4028,443769,0
2010-05-13,4.3688,4.4085,4.3571,4.3799,459311,0
2010-05-14,4.3402,4.3629,4.2772,4.3172,419800,0
2010-05-17,4.3059,4.3172,4.2315,4.2831,551361,0
2010-05-18,4.3112,4.3516,4.1971,4.2315,520408,0
2010-05-19,4.2086,4.2198,4.1233,4.1745,693470,0
2010-05-20,4.0317,4.1004,4.0031,4.0373,1102869,0
2010-05-21,3.9863,4.1346,3.8549,4.1346,702400,0
2010-05-24,4.1004,4.1971,4.0943,4.1745,408473,0
2010-05-25,4.106,4.1801,4.0373,4.1745,675689,0
2010-05-26,4.2086,4.2262,4.1575,4.1745,350373,0
2010-05-27,4.2262,4.2772,4.2149,4.2772,289584,0
2010-05-28,4.2945,4.3112,4.2487,4.2998,252568,0
2010-06-01,4.26,4.2945,4.2428,4.2543,363331,0
2010-06-02,4.26,4.2882,4.2315,4.2656,258568,0
2010-06-03,4.2487,4.2882,4.2487,4.26,229892,0
2010-06-04,4.2428,4.2716,4.1745,4.1914,420847,0
2010-06-07,4.1971,4.2149,4.14,4.146,311282,0
2010-06-08,4.1575,4.1629,4.0604,4.14,386684,0
2010-06-09,4.1687,4.2086,4.1516,4.1629,280180,0
2010-06-10,4.2032,4.2487,4.1914,4.2315,455304,0
2010-06-11,4.0891,4.1971,4.0891,4.186,327581,0
2010-06-14,4.2487,4.2487,4.1801,4.2086,232900,0
2010-06-15,4.2373,4.2373,4.2032,4.2262,348029,0
2010-06-16,4.2198,4.2487,4.1971,4.2487,266912,0
2010-06-17,4.2716,4.2716,4.2032,4.2373,286490,0
2010-06-18,4.26,4.2998,4.2373,4.2772,412419,0
2010-06-21,4.2543,4.3229,4.2373,4.2373,301221,0
2010-06-22,4.2373,4.2487,4.1801,4.186,384374,0
2010-06-23,4.1687,4.186,4.146,4.146,271128,0
2010-06-24,4.14,4.1575,4.1233,4.14,287634,0
2010-06-25,4.14,4.186,4.1287,4.1745,266662,0
2010-06-28,4.2032,4.2487,4.1801,4.2198,374286,0
2010-06-29,4.1971,4.1971,4.1516,4.1629,284638,0
2010-06-30,4.1493,4.2033,4.1437,4.1914,344037,0
2010-07-01,4.2149,4.2198,4.0891,4.146,521728,0
2010-07-02,4.1346,4.1629,4.0943,4.14,358489,0
2010-07-06,4.1629,4.186,4.1116,4.117,248429,0
2010-07-07,4.1004,4.2149,4.1004,4.2086,348237,0
2010-07-08,4.2032,4.2373,4.1914,4.2373,247175,0
2010-07-09,4.26,4.2656,4.2086,4.2656,244895,0
2010-07-12,4.2716,4.2716,4.2315,4.2373,213334,0
2010-07-13,4.26,4.3229,4.2543,4.2716,392693,0
2010-07-14,4.26,4.2772,4.2262,4.2428,360396,0
2010-07-15,4.2656,4.2716,4.2262,4.2428,232101,0
2010-07-16,4.2543,4.2716,4.186,4.2198,375932,0
2010-07-19,4.2428,4.2487,4.2032,4.2487,315910,0
2010-07-20,4.2262,4.2831,4.2032,4.2543,288295,0
2010-07-21,4.2831,4.2998,4.2543,4.2882,404371,0
2010-07-22,4.3286,4.3571,4.3112,4.3516,332032,0
2010-07-23,4.3688,4.3688,4.3229,4.3629,231759,0
2010-07-26,4.3688,4.4259,4.3688,4.4201,314365,0
2010-07-27,4.4373,4.4486,4.3916,4.4373,274951,0
2010-07-28,4.4543,4.4597,4.4311,4.4486,180237,0
2010-07-29,4.4772,4.483,4.4428,4.4772,268184,0
2010-07-30,4.4543,4.5055,4.4486,4.483,299071,0
2010-08-02,4.5172,4.5172,4.4772,4.4943,373933,0
2010-08-03,4.4883,4.534,4.4772,4.523,386196,0
2010-08-04,4.5117,4.5284,4.4943,4.5284,254511,0
2010-08-05,4.5002,4.5397,4.5002,4.5397,345406,0
2010-08-06,4.534,4.557,4.5172,4.534,515989,0
2010-08-09,4.5397,4.5799,4.5397,4.5688,392035,0
2010-08-10,4.557,4.5627,4.5172,4.5627,286030,0
2010-08-11,4.534,4.534,4.4597,4.4772,423535,0
2010-08-12,4.3516,4.5117,4.3516,4.5055,304441,0
2010-08-13,4.5055,4.5456,4.4883,4.5456,276273,0
2010-08-16,4.5456,4.5859,4.534,4.5627,336450,0
2010-08-17,4.5688,4.6143,4.5511,4.5688,532456,0
2010-08-18,4.5912,4.6314,4.5627,4.6143,407702,0
2010-08-19,4.6485,4.6485,4.5742,4.6143,252382,0
2010-08-20,4.637,4.637,4.5799,4.6028,205929,0
2010-08-23,4.6199,4.6257,4.5972,4.6085,320457,0
2010-08-24,4.6143,4.6143,4.5799,4.5912,419631,0
2010-08-25,4.5859,4.6085,4.5742,4.5859,378833,0
2010-08-26,4.5972,4.6143,4.534,4.557,406470,0
2010-08-27,4.5799,4.6028,4.5397,4.5912,278568,0
2010-08-30,4.5742,4.6143,4.557,4.5688,199903,0
2010-08-31,4.5911,4.6029,4.5678,4.5737,373611,0
2010-09-01,4.6028,4.637,4.5742,4.6257,387482,0
2010-09-02,4.6199,4.6538,4.6143,4.6485,406835,0
2010-09-03,4.6654,4.694,4.637,4.694,375759,0
2010-09-07,4.6314,4.694,4.6314,4.6827,233895,0
2010-09-08,4.6996,4.7454,4.6714,4.6771,523692,0
2010-09-09,4.6996,4.711,4.6885,4.711,412072,0
2010-09-10,4.711,4.7341,4.711,4.7171,462017,0
2010-09-13,4.6654,4.6827,4.637,4.6603,758222,0
2010-09-14,4.6771,4.6771,4.637,4.6714,322582,0
2010-09-15,4.6714,4.711,4.6314,4.6603,497362,0
2010-09-16,4.6827,4.7058,4.6654,4.6885,592087,0
2010-09-17,4.711,4.7282,4.6654,4.6654,207363,0
2010-09-20,4.6996,4.7282,4.6771,4.7224,292804,0
2010-09-21,4.7514,4.7514,4.7058,4.7396,340373,0
2010-09-22,4.7565,4.7631,4.7171,4.7514,242282,0
2010-09-23,4.7282,4.7912,4.7282,4.7744,351136,0
2010-09-24,4.7912,4.7968,4.7744,4.7968,283173,0
2010-09-27,4.9397,4.9397,4.7282,4.7454,361989,0
2010-09-28,4.7797,4.7968,4.7341,4.7396,494015,0
2010-09-29,4.7631,4.768,4.7396,4.7514,275263,0
2010-09-30,4.7835,4.7896,4.7541,4.7835,363752,0
2010-10-01,4.854,4.854,4.8142,4.8198,345134,0
2010-10-04,4.8198,4.8372,4.768,4.8258,491162,0
2010-10-05,4.8258,4.871,4.8084,4.8596,450167,0
2010-10-06,4.8657,4.8825,4.7912,4.831,477408,0
2010-10-07,4.8198,4.871,4.8084,4.8596,349126,0
2010-10-08,4.8657,4.8997,4.8486,4.8884,376230,0
2010-10-11,4.8942,4.8997,4.8596,4.8942,258158,0
2010-10-12,4.871,4.8884,4.8486,4.854,326729,0
2010-10-13,4.8942,4.9056,4.8657,4.8768,330345,0
2010-10-14,4.8657,4.9283,4.854,4.8997,590770,0
2010-10-15,4.9056,4.9056,4.831,4.854,335668,0
2010-10-18,4.854,4.8657,4.8258,4.8426,334131,0
2010-10-19,4.8258,4.8486,4.7744,4.8084,396587,0
2010-10-20,4.8198,4.8426,4.8027,4.8372,395688,0
2010-10-21,4.854,4.8657,4.8084,4.8142,374033,0
2010-10-22,4.831,4.8426,4.8142,4.8142,254207,0
2010-10-25,4.8426,4.8657,4.831,4.8426,395446,0
2010-10-26,4.8486,4.8825,4.8426,4.871,292354,0
2010-10-27,4.871,4.8768,4.8198,4.854,480840,0
2010-10-28,4.871,4.8768,4.831,4.8372,225927,0
2010-10-29,4.8588,4.8831,4.8349,4.8651,222280,0
2010-11-01,4.8657,4.9108,4.8657,4.8884,262239,0
2010-11-02,4.9056,4.9056,4.871,4.8825,314517,0
2010-11-03,4.854,4.9056,4.854,4.8884,354521,0
2010-11-04,4.8942,4.9283,4.8884,4.9225,411680,0
2010-11-05,4.9397,4.9971,4.9283,4.9911,298503,0
2010-11-08,4.9911,5.0255,4.9625,4.9796,365226,0
2010-11-09,5.0023,5.0198,4.9171,4.9737,244820,0
2010-11-10,4.9796,4.9796,4.9108,4.9397,255695,0
2010-11-11,4.9455,4.968,4.8825,4.8942,357958,0
2010-11-12,4.8825,4.8884,4.8142,4.8258,219659,0
2010-11-15,4.854,4.8768,4.7856,4.8027,304249,0
2010-11-16,4.8426,4.8426,4.4772,4.6996,1361820,0
2010-11-17,4.6827,4.7565,4.6827,4.7282,421490,0
2010-11-18,4.7856,4.8258,4.7631,4.8084,339334,0
2010-11-19,4.8027,4.8198,4.7631,4.8084,229230,0
2010-11-22,4.8198,4.8426,4.7968,4.8426,208492,0
2010-11-23,4.8198,4.831,4.7797,4.8142,261111,0
2010-11-24,4.854,4.8884,4.8142,4.871,397721,0
2010-11-26,4.8372,4.8596,4.8258,4.831,69631,0
2010-11-29,4.8142,4.8657,4.8027,4.8372,197056,0
2010-11-30,4.7719,4.871,4.7719,4.8366,219190,0
2010-12-01,4.854,4.8657,4.8142,4.831,276050,0
2010-12-02,4.7912,4.8657,4.7912,4.854,270410,0
2010-12-03,4.8486,4.8596,4.8027,4.8258,228008,0
2010-12-06,4.8258,4.854,4.8258,4.8486,249878,0
2010-12-07,4.8486,4.871,4.7797,4.8198,553086,0
2010-12-08,4.7744,4.8258,4.7631,4.8198,459682,0
2010-12-09,4.8084,4.8142,4.7565,4.7912,379059,0
2010-12-10,4.7797,4.8258,4.7514,4.8027,440804,0
2010-12-13,4.6314,4.694,4.6257,4.6257,604852,0
2010-12-14,4.6257,4.6714,4.6199,4.6603,583548,0
2010-12-15,4.6314,4.6538,4.6028,4.6314,702732,0
2010-12-16,4.5971,4.6788,4.5971,4.6553,356050,0
2010-12-17,4.637,4.6771,4.6143,4.6143,564781,0
2010-12-20,4.6085,4.6603,4.6085,4.6314,482144,0
2010-12-21,4.6085,4.6485,4.6085,4.6485,296097,0
2010-12-22,4.637,4.6996,4.637,4.6827,320577,0
2010-12-23,4.6771,4.694,4.6714,4.6885,312690,0
2010-12-27,4.6885,4.7282,4.6714,4.6996,367274,0
2010-12-28,4.6996,4.7341,4.6996,4.6996,405991,0
2010-12-29,4.7216,4.7395,4.6978,4.7161,322877,0
2010-12-30,4.7098,4.7691,4.6978,4.7691,359127,0
2010-12-31,4.8047,4.8111,4.7544,4.7671,271645,0
2011-01-03,4.768,4.8027,4.7631,4.7968,290594,0
2011-01-04,4.8027,4.8198,4.7744,4.7744,252298,0
2011-01-05,4.7631,4.7856,4.7514,4.7565,341325,0
2011-01-06,4.768,4.7968,4.7341,4.7341,428693,0
2011-01-07,4.7514,4.7631,4.7171,4.7341,214887,0
2011-01-10,4.7341,4.7454,4.7171,4.7282,184182,0
2011-01-11,4.7341,4.7514,4.7224,4.7454,250697,0
2011-01-12,4.7282,4.768,4.7282,4.7396,416758,0
2011-01-13,4.7341,4.8372,4.7341,4.768,333706,0
2011-01-14,4.7631,4.768,4.7454,4.7565,327958,0
2011-01-18,4.7224,4.7797,4.7224,4.7514,318450,0
2011-01-19,4.7541,4.7835,4.7427,4.778,242743,0
2011-01-20,4.768,4.7797,4.7282,4.7454,437009,0
2011-01-21,4.7514,4.7797,4.7454,4.768,348723,0
2011-01-24,4.7514,4.8027,4.7454,4.7968,323931,0
2011-01-25,4.7968,4.8142,4.7797,4.7912,531596,0
2011-01-26,4.8426,4.8426,4.7856,4.8258,382208,0
2011-01-27,4.831,4.831,4.7912,4.7968,202748,0
2011-01-28,4.8084,4.8372,4.768,4.7912,201843,0
2011-01-31,4.7922,4.8047,4.7671,4.7735,187404,0
2011-02-01,4.7968,4.831,4.7797,4.8258,354188,0
2011-02-02,4.831,4.8596,4.8142,4.8372,294164,0
2011-02-03,4.8184,4.8536,4.8127,4.8536,272183,0
2011-02-04,4.8426,4.8657,4.8258,4.854,225245,0
2011-02-07,4.8426,4.8768,4.8426,4.8596,251971,0
2011-02-08,4.8657,4.871,4.8142,4.831,798555,0
2011-02-09,4.8372,4.854,4.7968,4.8142,502723,0
2011-02-10,4.8127,4.8299,4.7954,4.8071,274310,0
2011-02-11,4.7968,4.854,4.7968,4.854,285963,0
2011-02-14,4.8657,4.8768,4.8486,4.8657,355989,0
2011-02-15,4.854,4.8768,4.8372,4.8426,822166,0
2011-02-16,4.8486,4.8657,4.8372,4.8426,616199,0
2011-02-18,4.8769,4.8946,4.8593,4.8769,354035,0
2011-02-22,4.871,4.8825,4.8372,4.8486,388514,0
2011-02-23,4.8372,4.8596,4.831,4.8596,341868,0
2011-02-24,4.8426,4.8657,4.8027,4.831,346300,0
2011-02-25,4.8419,4.8655,4.8246,4.8419,315455,0
2011-02-28,4.8472,4.8769,4.8408,4.8709,578332,0
2011-03-01,4.8593,4.8769,4.848,4.848,284300,0
2011-03-02,4.848,4.9118,4.848,4.8886,432707,0
2011-03-03,4.8886,4.9526,4.8826,4.9179,655048,0
2011-03-04,4.9409,4.9409,4.8826,4.9063,404716,0
2011-03-07,4.9238,4.9297,4.9003,4.9179,292346,0
2011-03-08,4.9179,4.9238,4.8769,4.9179,809196,0
2011-03-09,4.9179,4.9297,4.9003,4.9297,443464,0
2011-03-10,4.9118,4.9179,4.871,4.871,584854,0
2011-03-11,4.8536,4.9409,4.8536,4.9238,358136,0
2011-03-14,4.9353,4.9353,4.8536,4.8769,342837,0
2011-03-15,4.8071,4.8246,4.7662,4.8246,823752,0
2011-03-16,4.8246,4.8366,4.7489,4.7835,332044,0
2011-03-17,4.817,4.8355,4.7935,4.817,395092,0
2011-03-18,4.8246,4.8366,4.8184,4.8246,348388,0
2011-03-21,4.8246,4.871,4.8184,4.871,340629,0
2011-03-22,4.8536,4.8946,4.8536,4.8946,366626,0
2011-03-23,4.871,4.9118,4.871,4.9118,283210,0
2011-03-24,4.9118,4.9238,4.9003,4.9118,241255,0
2011-03-25,4.9118,4.9469,4.9063,4.9353,167451,0
2011-03-28,4.9409,4.9409,4.8886,4.8886,347836,0
2011-03-29,4.9118,4.9353,4.8946,4.9238,370027,0
2011-03-30,4.9238,4.9409,4.9118,4.9118,238397,0
2011-03-31,4.8983,4.9546,4.886,4.9546,435560,0
2011-04-01,4.9992,5.0055,4.9409,4.9646,595814,0
2011-04-04,4.9585,4.9877,4.9469,4.9585,337207,0
2011-04-05,4.9823,5.0055,4.9585,4.9762,325655,0
2011-04-06,4.9823,4.9936,4.9646,4.9877,273872,0
2011-04-07,4.9936,4.9992,4.9646,4.9762,217951,0
2011-04-08,4.9877,4.9877,4.9469,4.9526,283164,0
2011-04-11,4.9762,4.9762,4.9297,4.9646,475336,0
2011-04-12,4.9469,4.9704,4.9179,4.9646,829275,0
2011-04-13,4.9585,4.9992,4.9469,4.9585,509738,0
2011-04-14,4.9409,4.9877,4.9238,4.9823,665342,0
2011-04-15,4.9704,4.9992,4.9646,4.9877,396952,0
2011-04-18,4.9762,4.9762,4.9409,4.9704,302997,0
2011-04-19,4.9646,5.0346,4.9585,5.0284,846056,0
2011-04-20,5.0346,5.1104,5.0284,5.0813,586117,0
2011-04-21,5.1104,5.1569,5.0929,5.1569,607284,0
2011-04-25,5.1276,5.1569,5.1044,5.1512,553989,0
2011-04-26,5.1569,5.2211,5.1512,5.1863,996887,0
2011-04-27,5.1863,5.1919,5.1396,5.1686,601359,0
2011-04-28,5.1805,5.2152,5.1512,5.1741,999434,0
2011-04-29,5.1863,5.2424,5.1736,5.2114,456087,0
2011-05-02,5.2035,5.2391,5.1452,5.1512,510470,0
2011-05-03,5.1512,5.2287,5.1451,5.1748,332583,0
2011-05-04,5.1512,5.1686,5.122,5.1627,451873,0
2011-05-05,5.1333,5.2165,5.1272,5.1571,392424,0
2011-05-06,5.1512,5.1627,5.1338,5.1569,468680,0
2011-05-09,5.1044,5.1627,5.0813,5.1512,405561,0
2011-05-10,5.1512,5.2035,5.1512,5.2035,408890,0
2011-05-11,5.2047,5.2165,5.163,5.2108,376946,0
2011-05-12,5.1979,5.2211,5.1686,5.1979,458095,0
2011-05-13,5.1863,5.2274,5.1863,5.2211,411685,0
2011-05-16,5.2325,5.2391,5.1919,5.2391,396776,0
2011-05-17,5.2274,5.2445,5.1805,5.1863,490164,0
2011-05-18,5.1863,5.2391,5.1627,5.1741,459213,0
2011-05-19,5.1741,5.1979,5.1512,5.1919,540734,0
2011-05-20,5.1989,5.2108,5.163,5.1989,333939,0
2011-05-23,5.1741,5.1805,5.1396,5.1805,406771,0
2011-05-24,5.1863,5.1979,5.1627,5.1919,447834,0
2011-05-25,5.1919,5.3084,5.1627,5.2505,672625,0
2011-05-26,5.2738,5.2738,5.2325,5.2563,524545,0
2011-05-27,5.2585,5.2883,5.2463,5.2643,526886,0
2011-05-31,5.2679,5.317,5.2679,5.3104,470404,0
2011-06-01,5.2738,5.3439,5.2738,5.3084,466123,0
2011-06-02,5.3062,5.3356,5.2585,5.2704,395594,0
2011-06-03,5.2108,5.2824,5.2108,5.2585,306678,0
2011-06-06,5.2762,5.2824,5.169,5.1989,441878,0
2011-06-07,5.2344,5.2344,5.1931,5.1931,367310,0
2011-06-08,5.2165,5.2227,5.1813,5.2165,381938,0
2011-06-09,5.2344,5.2344,5.2047,5.2047,399936,0
2011-06-10,5.2287,5.2344,5.1333,5.1512,405839,0
2011-06-13,5.1571,5.1931,5.1392,5.1748,375703,0
2011-06-14,5.2287,5.2287,5.169,5.2227,373471,0
2011-06-15,5.1931,5.1989,5.1213,5.1451,381311,0
2011-06-16,5.1456,5.1763,5.1213,5.1274,280522,0
2011-06-17,5.1748,5.1813,5.1213,5.163,255061,0
2011-06-20,5.169,5.1989,5.1451,5.163,442838,0
2011-06-21,5.2047,5.2108,5.1392,5.1867,481749,0
2011-06-22,5.1931,5.2643,5.1931,5.2525,374064,0
2011-06-23,5.2047,5.2704,5.2047,5.2643,355792,0
2011-06-24,5.2943,5.3001,5.2108,5.2287,295038,0
2011-06-27,5.2463,5.2525,5.2047,5.2287,431581,0
2011-06-28,5.2344,5.2408,5.2047,5.2287,415060,0
2011-06-29,5.2344,5.2344,5.2165,5.2227,382566,0
2011-06-30,5.2362,5.2678,5.2299,5.2552,519052,0
2011-07-01,5.2704,5.3356,5.2704,5.2943,636217,0
2011-07-05,5.2943,5.3001,5.2643,5.2762,357255,0
2011-07-06,5.2619,5.2863,5.2619,5.2863,241288,0
2011-07-07,5.3181,5.3181,5.2704,5.3062,552941,0
2011-07-08,5.2704,5.3001,5.2704,5.2824,234613,0
2011-07-11,5.2408,5.2762,5.1989,5.2287,476266,0
2011-07-12,5.2344,5.2463,5.2047,5.2463,288203,0
2011-07-13,5.2108,5.2585,5.2108,5.2463,265410,0
2011-07-14,5.2762,5.2762,5.2227,5.2408,377320,0
2011-07-15,5.2344,5.2643,5.2287,5.2585,191330,0
2011-07-18,5.2704,5.2704,5.1748,5.2408,387693,0
2011-07-19,5.2376,5.2741,5.2307,5.2679,383138,0
2011-07-20,5.2883,5.2943,5.2704,5.2883,341992,0
2011-07-21,5.2883,5.3421,5.2883,5.3303,237270,0
2011-07-22,5.3181,5.3601,5.312,5.3537,254918,0
2011-07-25,5.3238,5.3478,5.2762,5.2824,247824,0
2011-07-26,5.28,5.2984,5.2376,5.2432,302486,0
2011-07-27,5.2408,5.2585,5.0853,5.1333,629751,0
2011-07-28,5.1579,5.1644,5.0968,5.1398,358271,0
2011-07-29,5.0787,5.0907,5.0236,5.0907,509558,0
2011-08-01,5.1571,5.169,5.0915,5.1392,257465,0
2011-08-02,5.0846,5.1398,5.0846,5.1031,206107,0
2011-08-03,5.0975,5.1272,5.032,5.1272,313069,0
2011-08-04,5.0724,5.0968,4.9565,4.9685,650313,0
2011-08-05,4.9963,5.002,4.4657,4.8651,1728596,0
2011-08-08,4.4833,4.6206,4.436,4.4715,988777,0
2011-08-09,4.4476,4.6862,4.3342,4.6385,1338060,0
2011-08-10,4.5609,4.6922,4.5252,4.5969,543200,0
2011-08-11,4.5969,4.7758,4.5851,4.7572,379280,0
2011-08-12,4.8709,4.8709,4.7339,4.853,409742,0
2011-08-15,4.8769,4.9663,4.8651,4.9663,345913,0
2011-08-16,4.9426,4.9484,4.8888,4.9307,215444,0
2011-08-17,4.9605,4.9725,4.8588,4.9125,286938,0
2011-08-18,4.7935,4.8235,4.7395,4.7993,322079,0
2011-08-19,4.7518,4.8114,4.7098,4.7216,195026,0
2011-08-22,4.7572,4.817,4.6741,4.7098,237272,0
2011-08-23,4.7758,4.8114,4.7456,4.7993,338076,0
2011-08-24,4.7758,4.8651,4.7758,4.8288,340894,0
2011-08-25,4.8355,4.8651,4.7993,4.8288,292234,0
2011-08-26,4.8037,4.8896,4.7976,4.8528,292636,0
2011-08-29,4.8769,4.9605,4.8769,4.9544,262586,0
2011-08-30,4.9366,4.9544,4.9188,4.9245,247806,0
2011-08-31,4.9363,4.9923,4.9299,4.9734,296124,0
2011-09-01,4.9484,4.9782,4.9484,4.9605,149529,0
2011-09-02,4.8487,4.9485,4.8421,4.9108,186967,0
2011-09-06,4.8588,4.932,4.8401,4.932,362865,0
2011-09-07,4.9869,4.9869,4.9382,4.9809,252078,0
2011-09-08,4.9506,4.9932,4.9382,4.9932,185133,0
2011-09-09,4.9506,4.9685,4.8896,4.9506,180018,0
2011-09-12,4.8896,4.9259,4.8278,4.8651,301225,0
2011-09-13,4.8588,4.871,4.7856,4.8469,318841,0
2011-09-14,4.8228,4.8588,4.7976,4.8157,269737,0
2011-09-15,4.8349,4.8896,4.8157,4.871,309648,0
2011-09-16,4.8588,4.9017,4.8528,4.8831,217850,0
2011-09-19,4.8469,4.8831,4.8278,4.871,228386,0
2011-09-20,4.8651,4.8896,4.8157,4.8157,388240,0
2011-09-21,4.8157,4.8831,4.7428,4.7548,469369,0
2011-09-22,4.7244,4.7244,4.6632,4.7186,509905,0
2011-09-23,4.6512,4.7064,4.6512,4.6879,398931,0
2011-09-26,4.7186,4.7186,4.6457,4.6879,447606,0
2011-09-27,4.7186,4.7735,4.6817,4.7308,430103,0
2011-09-28,4.7548,4.7548,4.6389,4.6512,348014,0
2011-09-29,4.6757,4.7001,4.6512,4.6757,352007,0
2011-09-30,4.6434,4.6819,4.5789,4.5789,521232,0
2011-10-03,4.6207,4.6632,4.4867,4.4926,739308,0
2011-10-04,4.3523,4.4255,4.3402,4.3767,573658,0
2011-10-05,4.3523,4.4622,4.3523,4.4133,500225,0
2011-10-06,4.4192,4.5293,4.4133,4.4987,377319,0
2011-10-07,4.5171,4.5657,4.4926,4.5597,300177,0
2011-10-10,4.5779,4.7001,4.5779,4.6939,397341,0
2011-10-11,4.6331,4.6817,4.6207,4.6269,357127,0
2011-10-12,4.6389,4.7122,4.6389,4.6879,412684,0
2011-10-13,4.6389,4.6389,4.5966,4.615,497318,0
2011-10-14,4.6269,4.6879,4.6025,4.6757,307412,0
2011-10-17,4.6269,4.6817,4.6269,4.6817,257951,0
2011-10-18,4.6879,4.7428,4.6512,4.7308,322080,0
2011-10-19,4.7122,4.7428,4.6632,4.6879,347817,0
2011-10-20,4.6578,4.7001,4.6578,4.6817,329527,0
2011-10-21,4.7122,4.7615,4.7064,4.7244,286173,0
2011-10-24,4.7064,4.7917,4.7064,4.7856,384699,0
2011-10-25,4.7357,4.7797,4.7049,4.7735,271423,0
2011-10-26,4.7795,4.81,4.7493,4.81,332473,0
2011-10-27,4.8588,4.8953,4.8588,4.8953,340136,0
2011-10-28,4.9259,4.9506,4.9196,4.9444,382659,0
2011-10-31,4.9397,4.9589,4.9138,4.9267,298917,0
2011-11-01,4.8801,4.8801,4.7983,4.8111,238568,0
2011-11-02,4.8278,4.8528,4.81,4.8469,290834,0
2011-11-03,4.8731,4.8922,4.8111,4.8922,373456,0
2011-11-04,4.8922,4.8983,4.8487,4.8548,325918,0
2011-11-07,4.871,4.8831,4.8349,4.8831,209219,0
2011-11-08,4.8772,4.8953,4.871,4.8772,241789,0
2011-11-09,4.7922,4.8365,4.7106,4.7232,543555,0
2011-11-10,4.7797,4.7922,4.7296,4.7611,684057,0
2011-11-11,4.81,4.81,4.7548,4.7795,522215,0
2011-11-14,4.7976,4.7976,4.7493,4.7735,408799,0
2011-11-15,4.7493,4.8037,4.7428,4.7976,367189,0
2011-11-16,4.7976,4.8157,4.7673,4.7735,439634,0
2011-11-17,4.7856,4.8037,4.7428,4.7673,489704,0
2011-11-18,4.7917,4.7917,4.7428,4.7615,288182,0
2011-11-21,4.7548,4.7615,4.7001,4.7064,466416,0
2011-11-22,4.7244,4.7428,4.7064,4.7186,402167,0
2011-11-23,4.7064,4.7122,4.6389,4.6457,313925,0
2011-11-25,4.6418,4.7106,4.6418,4.6545,161274,0
2011-11-28,4.7428,4.7548,4.6939,4.7186,361017,0
2011-11-29,4.7369,4.7369,4.6879,4.6879,338269,0
2011-11-30,4.7486,4.8072,4.7351,4.8072,456621,0
2011-12-01,4.8349,4.8349,4.7548,4.7976,772639,0
2011-12-02,4.8365,4.8365,4.7983,4.8236,304023,0
2011-12-05,4.8421,4.8674,4.8365,4.8548,534060,0
2011-12-06,4.8674,4.8731,4.7922,4.8487,595562,0
2011-12-07,4.8421,4.8487,4.8047,4.8292,367228,0
2011-12-08,4.8292,4.8421,4.7922,4.8365,563594,0
2011-12-09,4.8169,4.8365,4.7983,4.8169,535583,0
2011-12-12,4.7983,4.8236,4.7671,4.7735,619977,0
2011-12-13,4.7797,4.8047,4.7423,4.7486,562980,0
2011-12-14,4.6981,4.7983,4.6981,4.6981,586924,0
2011-12-15,4.6922,4.7611,4.6922,4.7173,624305,0
2011-12-16,4.7173,4.7486,4.6981,4.7486,440185,0
2011-12-19,4.7423,4.7611,4.6981,4.7106,495939,0
2011-12-20,4.7357,4.7858,4.7357,4.7735,520891,0
2011-12-21,4.7486,4.8111,4.7232,4.8047,510812,0
2011-12-22,4.8292,4.9108,4.7983,4.9108,569332,0
2011-12-23,4.9108,4.9672,4.8608,4.961,559413,0
2011-12-27,4.9546,4.961,4.9047,4.9546,461833,0
2011-12-28,4.9108,4.9423,4.8801,4.8983,493706,0
2011-12-29,4.8922,4.9546,4.8801,4.9423,633119,0
2011-12-30,4.9705,5.0359,4.9314,5.0095,760662,0
2012-01-03,5.0298,5.0484,4.9299,4.9299,656203,0
2012-01-04,4.8365,4.9363,4.8292,4.9175,678867,0
2012-01-05,4.9299,5.0364,4.9175,5.0364,594925,0
2012-01-06,5.0364,5.0484,5.0113,5.0298,350334,0
2012-01-09,5.0364,5.0484,4.986,5.0484,518289,0
2012-01-10,5.0859,5.0859,5.0426,5.0484,528204,0
2012-01-11,5.0426,5.0735,4.9363,4.9983,1205081,0
2012-01-12,4.9672,5.0364,4.9672,5.0364,406012,0
2012-01-13,5.0298,5.0364,4.9923,5.0236,503005,0
2012-01-17,5.0195,5.0322,4.981,5.0002,706325,0
2012-01-18,4.9923,5.0926,4.986,5.0859,518616,0
2012-01-19,5.0987,5.1298,5.0987,5.1298,345913,0
2012-01-20,5.1487,5.1863,5.1052,5.1115,536049,0
2012-01-23,5.1549,5.1989,5.1549,5.1989,504536,0
2012-01-24,5.1677,5.2114,5.1677,5.1989,480604,0
2012-01-25,5.1989,5.2801,5.1801,5.2615,611777,0
2012-01-26,5.2678,5.2741,5.1927,5.2239,589446,0
2012-01-27,5.2049,5.3304,5.2049,5.3304,772329,0
2012-01-30,5.3359,5.3359,5.2114,5.3304,651195,0
2012-01-31,5.3503,5.3571,5.2731,5.2731,445960,0
2012-02-01,5.3237,5.3486,5.3055,5.3237,557681,0
2012-02-02,5.3359,5.3359,5.2991,5.2991,493934,0
2012-02-03,5.3237,5.3615,5.2991,5.3179,504083,0
2012-02-06,5.3237,5.3486,5.2552,5.3428,602703,0
2012-02-07,5.3261,5.4034,5.3261,5.3519,486973,0
2012-02-08,5.3966,5.4222,5.3647,5.4093,649346,0
2012-02-09,5.4222,5.4736,5.3904,5.4609,541537,0
2012-02-10,5.4363,5.4744,5.3993,5.4554,454795,0
2012-02-13,5.4744,5.4744,5.424,5.449,377096,0
2012-02-14,5.4363,5.4621,5.4303,5.4429,408335,0
2012-02-15,5.4429,5.4744,5.4177,5.4363,484517,0
2012-02-16,5.449,5.4554,5.424,5.4429,403573,0
2012-02-17,5.4676,5.4744,5.4177,5.4554,515433,0
2012-02-21,5.4744,5.4929,5.4429,5.4868,374561,0
2012-02-22,5.4929,5.5491,5.4676,5.4992,462541,0
2012-02-23,5.5303,5.5429,5.4929,5.518,455492,0
2012-02-24,5.5311,5.5691,5.5115,5.5564,499809,0
2012-02-27,5.5555,5.5866,5.5113,5.518,532781,0
2012-02-28,5.5051,5.5618,5.4929,5.524,425938,0
2012-02-29,5.5516,5.5516,5.4668,5.4929,505672,0
2012-03-01,5.5051,5.5303,5.4868,5.5303,341738,0
2012-03-02,5.5454,5.5707,5.5385,5.5579,362653,0
2012-03-05,5.5678,5.593,5.4992,5.4992,508696,0
2012-03-06,5.4802,5.4873,5.3775,5.3775,833007,0
2012-03-07,5.416,5.4873,5.3968,5.442,440699,0
2012-03-08,5.4745,5.59,5.4483,5.5773,445375,0
2012-03-09,5.5885,5.6143,5.4991,5.5183,570484,0
2012-03-12,5.5183,5.5372,5.4865,5.5051,343051,0
2012-03-13,5.5438,5.6844,5.5243,5.6844,876314,0
2012-03-14,5.6526,5.6974,5.6203,5.6587,390238,0
2012-03-15,5.6587,5.6651,5.5183,5.5438,664201,0
2012-03-16,5.5948,5.6397,5.5311,5.5948,642604,0
2012-03-19,5.6014,5.6456,5.5629,5.5885,335324,0
2012-03-20,5.5756,5.6269,5.5756,5.5885,422478,0
2012-03-21,5.6143,5.6269,5.5756,5.6014,253183,0
2012-03-22,5.6014,5.6269,5.5885,5.6203,404679,0
2012-03-23,5.6286,5.6935,5.6224,5.6805,508204,0
2012-03-26,5.6779,5.7101,5.6269,5.6651,605077,0
2012-03-27,5.6715,5.6974,5.633,5.6906,390697,0
2012-03-28,5.7101,5.7226,5.6779,5.6906,628795,0
2012-03-29,5.6906,5.7033,5.6397,5.7033,396336,0
2012-03-30,5.7217,5.7217,5.6301,5.6753,870883,0
2012-04-02,5.7123,5.7383,5.6738,5.7383,1029330,0
2012-04-03,5.7254,5.7317,5.6738,5.6993,389509,0
2012-04-04,5.6748,5.7075,5.6423,5.6748,458116,0
2012-04-05,5.6946,5.6946,5.6423,5.6423,304933,0
2012-04-09,5.6029,5.6416,5.5966,5.6416,377727,0
2012-04-10,5.6993,5.7123,5.6416,5.6606,350205,0
2012-04-11,5.6675,5.7254,5.6675,5.6865,472056,0
2012-04-12,5.7383,5.7448,5.6935,5.6935,455326,0
2012-04-13,5.6935,5.6993,5.6675,5.6935,317923,0
2012-04-16,5.7317,5.7317,5.6606,5.6805,263777,0
2012-04-17,5.7075,5.7265,5.6748,5.7136,571613,0
2012-04-18,5.7123,5.7123,5.6606,5.6935,428798,0
2012-04-19,5.6993,5.7254,5.6865,5.7189,493185,0
2012-04-20,5.7075,5.7203,5.6872,5.7203,292160,0
2012-04-23,5.7061,5.7574,5.6935,5.751,579174,0
2012-04-24,5.751,5.777,5.7448,5.777,375551,0
2012-04-25,5.777,5.8411,5.7639,5.8411,701367,0
2012-04-26,5.8347,5.8411,5.8028,5.8157,516510,0
2012-04-27,5.8177,5.8177,5.7852,5.7981,278595,0
2012-04-30,5.8129,5.8262,5.8,5.8262,396247,0
2012-05-01,5.8565,5.8565,5.7852,5.7981,684475,0
2012-05-02,5.7963,5.7963,5.777,5.7963,455246,0
2012-05-03,5.7203,5.8305,5.7203,5.8305,483621,0
2012-05-04,5.8305,5.8501,5.7915,5.8434,377919,0
2012-05-07,5.8369,5.8565,5.8109,5.8238,521845,0
2012-05-08,5.8046,5.8824,5.8046,5.8824,409318,0
2012-05-09,5.8501,5.8753,5.8369,5.8501,429691,0
2012-05-10,5.8719,5.8719,5.8262,5.8326,317056,0
2012-05-11,5.8565,5.9019,5.8501,5.8695,304130,0
2012-05-14,5.8434,5.8565,5.7981,5.8369,352784,0
2012-05-15,5.8109,5.8628,5.8046,5.8305,454039,0
2012-05-16,5.8369,5.8369,5.8046,5.8369,391401,0
2012-05-17,5.8238,5.8305,5.6163,5.6748,612469,0
2012-05-18,5.6618,5.6872,5.597,5.6423,350515,0
2012-05-21,5.6359,5.6817,5.6035,5.6685,325903,0
2012-05-22,5.7005,5.7136,5.6099,5.6423,450907,0
2012-05-23,5.6748,5.7075,5.6163,5.7075,543163,0
2012-05-24,5.7332,5.7852,5.7005,5.7786,311745,0
2012-05-25,5.8046,5.8305,5.7399,5.8109,362741,0
2012-05-29,5.8238,5.8238,5.7654,5.7852,379845,0
2012-05-30,5.7654,5.7915,5.7265,5.7461,470815,0
2012-05-31,5.7606,5.7673,5.6695,5.7217,433558,0
2012-06-01,5.7151,5.728,5.6497,5.728,475234,0
2012-06-04,5.7136,5.7852,5.7005,5.7203,484366,0
2012-06-05,5.6951,5.7738,5.6876,5.7738,428186,0
2012-06-06,5.7802,5.8329,5.741,5.8329,384964,0
2012-06-07,5.8459,5.8459,5.7933,5.8,281602,0
2012-06-08,5.8063,5.8129,5.7673,5.8063,240010,0
2012-06-11,5.8587,5.8587,5.7673,5.7933,453152,0
2012-06-12,5.8063,5.8393,5.7673,5.8393,379387,0
2012-06-13,5.8393,5.8587,5.787,5.8194,433498,0
2012-06-14,5.8649,5.8649,5.8194,5.8326,365050,0
2012-06-15,5.8785,5.8785,5.7933,5.8129,357173,0
2012-06-18,5.8262,5.8587,5.787,5.8194,474281,0
2012-06-19,5.8393,5.8785,5.8326,5.8719,418696,0
2012-06-20,5.8521,5.9109,5.8521,5.8915,372671,0
2012-06-21,5.9045,5.9303,5.8785,5.8977,392321,0
2012-06-22,5.9119,5.9442,5.9052,5.9442,296293,0
2012-06-25,5.9243,5.9375,5.8719,5.9243,414738,0
2012-06-26,5.9173,5.9303,5.8977,5.8977,476825,0
2012-06-27,5.9303,5.9501,5.9173,5.9436,417002,0
2012-06-28,5.9173,5.9632,5.9173,5.9567,443673,0
2012-06-29,5.9697,5.9959,5.8977,5.8977,688220,0
2012-07-02,5.9303,5.9567,5.9173,5.9567,395036,0
2012-07-03,5.983,6.0086,5.9697,6.0023,212439,0
2012-07-05,6.0432,6.0498,5.9904,6.0498,607556,0
2012-07-06,5.9972,6.1025,5.9972,6.0629,512492,0
2012-07-09,6.0498,6.1425,6.0498,6.0959,425952,0
2012-07-10,6.0959,6.1551,6.0959,6.1158,420447,0
2012-07-11,6.1289,6.1942,6.1289,6.1425,470146,0
2012-07-12,6.1425,6.1751,6.0567,6.1289,502600,0
2012-07-13,6.1551,6.1885,6.1289,6.1811,362508,0
2012-07-16,6.2142,6.2272,6.1481,6.1811,443743,0
2012-07-17,6.2011,6.2341,6.1481,6.2272,489637,0
2012-07-18,6.2142,6.2341,6.1885,6.2341,559177,0
2012-07-19,6.2341,6.2735,6.2011,6.2603,547506,0
2012-07-20,6.2537,6.2802,6.2142,6.2405,580193,0
2012-07-23,6.2011,6.2537,6.1942,6.2473,464401,0
2012-07-24,6.2735,6.2802,6.2209,6.2405,456097,0
2012-07-25,6.2735,6.2995,6.2341,6.2666,667562,0
2012-07-26,6.3589,6.3589,6.2735,6.3325,568933,0
2012-07-27,6.3785,6.3785,6.313,6.3325,512386,0
2012-07-30,6.3656,6.372,6.1885,6.2011,1368549,0
2012-07-31,6.2142,6.2272,6.1618,6.1751,741934,0
2012-08-01,6.2272,6.2473,6.1683,6.2341,558325,0
2012-08-02,6.2209,6.2802,6.2011,6.2666,567424,0
2012-08-03,6.2735,6.3065,6.2666,6.2802,488736,0
2012-08-06,6.3065,6.313,6.2666,6.2735,632090,0
2012-08-07,6.3065,6.313,6.2735,6.2932,539772,0
2012-08-08,6.2932,6.313,6.2802,6.313,466628,0
2012-08-09,6.313,6.3457,6.313,6.3325,443972,0
2012-08-10,6.3391,6.3391,6.2802,6.3195,594627,0
2012-08-13,6.3546,6.3546,6.2819,6.2885,430368,0
2012-08-14,6.3214,6.3611,6.2952,6.3483,692429,0
2012-08-15,6.3546,6.3683,6.3353,6.3683,457640,0
2012-08-16,6.3353,6.3683,6.3353,6.3683,487025,0
2012-08-17,6.3611,6.3812,6.3284,6.3611,391175,0
2012-08-20,6.3611,6.4008,6.3546,6.3946,387889,0
2012-08-21,6.3946,6.4214,6.2952,6.3284,478013,0
2012-08-22,6.3353,6.3611,6.2952,6.3611,503724,0
2012-08-23,6.3353,6.3812,6.1899,6.3546,463951,0
2012-08-24,6.3746,6.3746,6.2819,6.2952,904082,0
2012-08-27,6.3353,6.3483,6.3018,6.3483,375731,0
2012-08-28,6.3546,6.3683,6.3214,6.3546,490143,0
2012-08-29,6.3683,6.3877,6.3546,6.3877,410518,0
2012-08-30,6.3812,6.3877,6.3415,6.3546,315714,0
2012-08-31,6.3812,6.4008,6.3611,6.4008,343882,0
2012-09-04,6.4809,6.4809,6.3877,6.4276,622112,0
2012-09-05,6.4214,6.4809,6.4008,6.4008,1164237,0
2012-09-06,6.4471,6.4871,6.4409,6.4871,762651,0
2012-09-07,6.4871,6.5335,6.4739,6.5267,701255,0
2012-09-10,6.5468,6.5468,6.4871,6.5071,422368,0
2012-09-11,6.5071,6.5204,6.4809,6.5071,461605,0
2012-09-12,6.5761,6.5761,6.529,6.569,450876,0
2012-09-13,6.5494,6.5761,6.529,6.5761,458280,0
2012-09-14,6.5823,6.5957,6.5093,6.5424,751338,0
2012-09-17,6.569,6.569,6.4692,6.489,511528,0
2012-09-18,6.5227,6.5558,6.4825,6.5558,324024,0
2012-09-19,6.5558,6.5893,6.529,6.569,461723,0
2012-09-20,6.5761,6.5893,6.5156,6.5494,389650,0
2012-09-21,6.5558,6.5823,6.536,6.569,380612,0
2012-09-24,6.569,6.569,6.5026,6.5026,613988,0
2012-09-25,6.5494,6.569,6.5093,6.5625,411827,0
2012-09-26,6.569,6.5761,6.5156,6.5761,518740,0
2012-09-27,6.5625,6.5823,6.5558,6.5558,416876,0
2012-09-28,6.569,6.569,6.5494,6.569,403633,0
2012-10-01,6.5957,6.5957,6.569,6.5957,463471,0
2012-10-02,6.5893,6.5957,6.5761,6.5957,518629,0
2012-10-03,6.5957,6.5957,6.569,6.5957,256276,0
2012-10-04,6.6091,6.6288,6.569,6.6288,332118,0
2012-10-05,6.636,6.6493,6.6025,6.6226,345616,0
2012-10-08,6.636,6.6757,6.6226,6.6624,356027,0
2012-10-09,6.6558,6.7021,6.6091,6.6424,447727,0
2012-10-10,6.6558,6.669,6.5558,6.636,435132,0
2012-10-11,6.6445,6.665,6.5976,6.6513,412760,0
2012-10-12,6.6379,6.665,6.6112,6.6379,415073,0
2012-10-15,6.6581,6.6581,6.5842,6.6045,424871,0
2012-10-16,6.6379,6.6445,6.5976,6.6178,397462,0
2012-10-17,6.6379,6.6445,6.5842,6.6045,362403,0
2012-10-18,6.6244,6.6312,6.5842,6.6178,320359,0
2012-10-19,6.6178,6.6178,6.5307,6.5508,387860,0
2012-10-22,6.47,6.5709,6.47,6.4835,536679,0
2012-10-23,6.4905,6.5441,6.4769,6.5441,487322,0
2012-10-24,6.5441,6.6513,6.5441,6.6513,314409,0
2012-10-25,6.6445,6.6713,6.6178,6.6581,277552,0
2012-10-26,6.6581,6.6581,6.5709,6.6244,346869,0
2012-10-31,6.5913,6.6112,6.5709,6.5842,367939,0
2012-11-01,6.6244,6.6914,6.6178,6.6914,528796,0
2012-11-02,6.7049,6.7049,6.6379,6.6379,286742,0
2012-11-05,6.665,6.6849,6.6379,6.6713,264702,0
2012-11-06,6.6784,6.6982,6.6379,6.6581,331050,0
2012-11-07,6.6513,6.6513,6.5508,6.5709,478600,0
2012-11-08,6.6045,6.6312,6.5842,6.6312,375657,0
2012-11-09,6.6244,6.6713,6.6178,6.6713,320771,0
2012-11-12,6.6713,6.6713,6.5441,6.5508,571193,0
2012-11-13,6.5664,6.58,6.4789,6.499,353566,0
2012-11-14,6.4856,6.5125,6.2495,6.2495,1194369,0
2012-11-15,6.2495,6.2692,5.9999,6.1617,1707407,0
2012-11-16,6.1756,6.3576,6.1756,6.3437,644711,0
2012-11-19,6.4653,6.5465,6.398,6.4789,609860,0
2012-11-20,6.526,6.5531,6.4789,6.5465,482988,0
2012-11-21,6.6272,6.6272,6.5531,6.58,342331,0
2012-11-23,6.6207,6.6744,6.58,6.6609,195665,0
2012-11-26,6.6543,6.6744,6.6207,6.6405,448658,0
2012-11-27,6.6475,6.6813,6.58,6.6137,495410,0
2012-11-28,6.6341,6.6341,6.58,6.6272,359446,0
2012-11-29,6.6543,6.6543,6.58,6.6002,339537,0
2012-11-30,6.6137,6.6207,6.5664,6.6072,361798,0
2012-12-03,6.6879,6.6879,6.5465,6.5664,374798,0
2012-12-04,6.5731,6.6072,6.56,6.56,332659,0
2012-12-05,6.6072,6.6543,6.5664,6.6475,387385,0
2012-12-06,6.6341,6.6879,6.6207,6.6879,602080,0
2012-12-07,6.6951,6.7014,6.6744,6.6951,468950,0
2012-12-10,6.6951,6.7014,6.5731,6.6137,426430,0
2012-12-11,6.6744,6.6951,6.6475,6.6813,408968,0
2012-12-12,6.6835,6.6972,6.67,6.67,240929,0
2012-12-13,6.6632,6.6903,6.6019,6.6361,316885,0
2012-12-14,6.6361,6.67,6.5952,6.6087,294505,0
2012-12-17,6.6156,6.6225,6.5271,6.5616,391213,0
2012-12-18,6.5541,6.6225,6.5406,6.5748,493347,0
2012-12-19,6.5886,6.6156,6.5478,6.6156,441312,0
2012-12-20,6.5952,6.6225,6.5541,6.6225,366457,0
2012-12-21,6.5541,6.6565,6.5541,6.6428,584584,0
2012-12-24,6.6497,6.7038,6.6225,6.7038,144828,0
2012-12-26,6.7176,6.7176,6.6428,6.6903,314006,0
2012-12-27,6.6972,6.7038,6.5886,6.6156,358216,0
2012-12-28,6.6289,6.6428,6.5271,6.5952,367964,0
2012-12-31,6.6497,6.6497,6.5616,6.5952,411122,0
2013-01-02,6.6497,6.758,6.6361,6.7447,566325,0
2013-01-03,6.7378,6.7787,6.67,6.758,455610,0
2013-01-04,6.7516,6.8397,6.7378,6.8397,516205,0
2013-01-07,6.7993,6.8532,6.7787,6.8193,504035,0
2013-01-08,6.833,6.8397,6.7921,6.833,292847,0
2013-01-09,6.8464,6.8605,6.7718,6.7787,602346,0
2013-01-10,6.7921,6.8126,6.7787,6.7921,564913,0
2013-01-11,6.7803,6.8353,6.7803,6.8218,363128,0
2013-01-14,6.8493,6.8559,6.7803,6.8015,467880,0
2013-01-15,6.808,6.808,6.7534,6.767,439992,0
2013-01-16,6.767,6.808,6.7534,6.7942,513719,0
2013-01-17,6.8218,6.8353,6.8015,6.8353,453877,0
2013-01-18,6.8493,6.897,6.8353,6.8493,461877,0
2013-01-22,6.8353,6.8625,6.829,6.8353,446213,0
2013-01-23,6.8493,6.9036,6.8423,6.9036,457319,0
2013-01-24,6.9036,6.9036,6.829,6.8559,710008,0
2013-01-25,6.8763,6.8763,6.7803,6.8015,762552,0
2013-01-28,6.8015,6.8151,6.7397,6.7601,669521,0
2013-01-29,6.7803,6.8151,6.767,6.8151,418475,0
2013-01-30,6.8151,6.8151,6.767,6.7877,495185,0
2013-01-31,6.8015,6.8015,6.7465,6.7877,415160,0
2013-02-01,6.8625,6.8697,6.7601,6.767,685862,0
2013-02-04,6.8697,6.8697,6.7601,6.7737,364215,0
2013-02-05,6.808,6.8763,6.8015,6.8763,579720,0
2013-02-06,6.8625,6.8835,6.8423,6.8625,406950,0
2013-02-07,6.8493,6.8835,6.8353,6.8423,269502,0
2013-02-08,6.897,6.9107,6.8423,6.8835,314815,0
2013-02-11,6.8835,6.9107,6.8559,6.8697,279472,0
2013-02-12,6.8559,6.9107,6.8559,6.9036,327724,0
2013-02-13,6.8721,6.9405,6.8721,6.9268,389737,0
2013-02-14,6.9268,6.9405,6.8921,6.8992,391260,0
2013-02-15,6.9335,6.9405,6.8992,6.9405,330803,0
2013-02-19,6.9335,6.9612,6.9198,6.9473,407794,0
2013-02-20,6.9405,6.9813,6.9405,6.9813,477773,0
2013-02-21,6.9813,6.9954,6.9131,6.9405,642800,0
2013-02-22,6.9405,6.9544,6.9268,6.9544,279926,0
2013-02-25,6.9678,6.9813,6.9335,6.975,406359,0
2013-02-26,6.9612,7.016,6.9612,7.016,452561,0
2013-02-27,7.0299,7.0436,7.0023,7.0436,421103,0
2013-02-28,7.0367,7.0505,7.016,7.0505,392589,0
2013-03-01,7.1057,7.1057,7.0023,7.0093,331145,0
2013-03-04,7.0228,7.0505,6.9473,6.9473,512788,0
2013-03-05,6.9473,7.0093,6.9473,6.9612,386267,0
2013-03-06,6.9954,7.0023,6.9473,6.9473,360827,0
2013-03-07,6.975,7.0093,6.9612,6.9954,318851,0
2013-03-08,7.0093,7.0299,6.9954,7.0299,285785,0
2013-03-11,7.0436,7.0984,7.0023,7.0847,434227,0
2013-03-12,7.0847,7.0847,7.0505,7.0505,295515,0
2013-03-13,7.0805,7.0945,7.0598,7.0873,262377,0
2013-03-14,7.0873,7.1151,7.0665,7.0805,393862,0
2013-03-15,7.0735,7.0873,6.9769,7.0186,378344,0
2013-03-18,6.9906,7.0389,6.9833,7.025,349994,0
2013-03-19,7.0528,7.0528,6.935,6.9833,604178,0
2013-03-20,7.011,7.025,6.9906,7.0186,348854,0
2013-03-21,7.0186,7.0457,6.9972,7.0186,352862,0
2013-03-22,7.0324,7.0528,7.025,7.0324,284770,0
2013-03-25,7.0528,7.0598,6.9906,7.0598,360375,0
2013-03-26,7.0598,7.0873,7.0457,7.0805,424862,0
2013-03-27,7.0665,7.0873,7.0598,7.0873,339967,0
2013-03-28,7.0873,7.122,7.0805,7.1083,564466,0
2013-04-01,7.122,7.1494,7.0805,7.0873,313827,0
2013-04-02,7.0873,7.122,7.0665,7.101,263086,0
2013-04-03,7.101,7.101,7.0598,7.0945,252195,0
2013-04-04,7.0945,7.101,7.0528,7.0665,291887,0
2013-04-05,7.1083,7.1151,7.0598,7.0735,308484,0
2013-04-08,7.0945,7.0945,7.0528,7.0735,330122,0
2013-04-09,7.0945,7.1151,7.0945,7.1151,286743,0
2013-04-10,7.101,7.1772,7.101,7.1288,397979,0
2013-04-11,7.159,7.2013,7.1447,7.159,266816,0
2013-04-12,7.1725,7.2013,7.1383,7.2013,295994,0
2013-04-15,7.194,7.194,7.1383,7.1725,266247,0
2013-04-16,7.1803,7.194,7.1447,7.194,319276,0
2013-04-17,7.1803,7.1803,7.1526,7.1803,262331,0
2013-04-18,7.1725,7.1869,7.1447,7.1869,221074,0
2013-04-19,7.1725,7.1869,7.1661,7.1661,242847,0
2013-04-22,7.1803,7.1869,7.1447,7.1725,241941,0
2013-04-23,7.1803,7.2013,7.159,7.1869,337949,0
2013-04-24,7.1869,7.2427,7.1803,7.2221,337860,0
2013-04-25,7.2357,7.2636,7.2286,7.2572,280289,0
2013-04-26,7.2572,7.2916,7.2572,7.27,237840,0
2013-04-29,7.2845,7.3058,7.27,7.2845,283176,0
2013-04-30,7.2916,7.3195,7.2767,7.3195,344198,0
2013-05-01,7.3532,7.3532,7.2636,7.2845,422526,0
2013-05-02,7.2767,7.3128,7.27,7.2916,384283,0
2013-05-03,7.3343,7.3396,7.2916,7.2982,293624,0
2013-05-06,7.3128,7.3128,7.2845,7.3058,316242,0
2013-05-07,7.3058,7.3821,7.2982,7.3614,391158,0
2013-05-08,7.3682,7.4387,7.3682,7.4306,313195,0
2013-05-09,7.4235,7.4449,7.3821,7.4235,270465,0
2013-05-10,7.4235,7.4513,7.4165,7.4449,227200,0
2013-05-13,7.4529,7.4746,7.4112,7.4329,351572,0
2013-05-14,7.4329,7.4329,7.3629,7.3696,441201,0
2013-05-15,7.3898,7.419,7.3556,7.4048,378082,0
2013-05-16,7.4112,7.4112,7.384,7.4112,281283,0
2013-05-17,7.4466,7.4466,7.384,7.4112,347258,0
2013-05-20,7.4048,7.4112,7.3696,7.3696,348319,0
2013-05-21,7.384,7.3898,7.3696,7.3898,346038,0
2013-05-22,7.398,7.398,7.3696,7.384,389283,0
2013-05-23,7.3491,7.3696,7.2715,7.3696,648926,0
2013-05-24,7.3411,7.3491,7.2928,7.329,390803,0
2013-05-28,7.329,7.3411,7.2506,7.2715,512527,0
2013-05-29,7.2653,7.329,7.0618,7.1455,800953,0
2013-05-30,7.1106,7.1596,7.0895,7.0895,441641,0
2013-05-31,7.1075,7.1502,6.9129,6.9777,721652,0
2013-06-03,7.0197,7.0197,6.8025,6.8233,1004306,0
2013-06-04,6.8166,6.8305,6.7603,6.8025,977050,0
2013-06-05,6.8376,6.8586,6.7742,6.8305,579134,0
2013-06-06,6.8025,6.9844,6.8025,6.9636,514960,0
2013-06-07,6.9916,6.9986,6.9146,6.9285,357493,0
2013-06-10,6.9427,6.9496,6.7952,6.8376,658747,0
2013-06-11,6.7812,6.7952,6.6623,6.7394,682027,0
2013-06-12,6.8053,6.8053,6.5583,6.5797,994009,0
2013-06-13,6.5373,6.6643,6.2127,6.6502,1533484,0
2013-06-14,6.6569,6.6924,6.636,6.6784,712789,0
2013-06-17,6.6993,6.7274,6.6711,6.7134,674869,0
2013-06-18,6.6993,6.7559,6.6993,6.7345,392930,0
2013-06-19,6.7417,6.7488,6.6643,6.7207,690530,0
2013-06-20,6.636,6.6502,6.4671,6.5158,937797,0
2013-06-21,6.5727,6.5727,6.481,6.5019,434152,0
2013-06-24,6.4594,6.4594,6.2974,6.3538,594440,0
2013-06-25,6.375,6.5233,6.3398,6.4951,510859,0
2013-06-26,6.5441,6.6146,6.5158,6.6006,599078,0
2013-06-27,6.6502,6.7488,6.6288,6.7345,584166,0
2013-06-28,6.7274,6.7559,6.6784,6.7345,380966,0
2013-07-01,6.7772,6.8616,6.7207,6.7274,623181,0
2013-07-02,6.6924,6.7417,6.6079,6.6079,409244,0
2013-07-03,6.4737,6.5865,6.4737,6.5513,571341,0
2013-07-05,6.5091,6.5158,6.4241,6.4527,545950,0
2013-07-08,6.4671,6.5019,6.4103,6.4527,826284,0
2013-07-09,6.4737,6.5373,6.4241,6.5373,698486,0
2013-07-10,6.53,6.643,6.5233,6.643,662537,0
2013-07-11,6.7306,6.7875,6.6594,6.7588,642521,0
2013-07-12,6.7306,6.766,6.6452,6.6452,264385,0
2013-07-15,6.6737,6.6953,6.6594,6.6878,317067,0
2013-07-16,6.624,6.6737,6.5671,6.5956,584254,0
2013-07-17,6.6169,6.6667,6.5956,6.6169,313460,0
2013-07-18,6.6667,6.702,6.6169,6.6808,492105,0
2013-07-19,6.6524,6.6953,6.6096,6.6311,308731,0
2013-07-22,6.6381,6.6381,6.5813,6.5888,324841,0
2013-07-23,6.6169,6.6737,6.6096,6.6667,453880,0
2013-07-24,6.6667,6.6737,6.6311,6.6667,334852,0
2013-07-25,6.6594,6.6594,6.6028,6.6096,432719,0
2013-07-26,6.6169,6.6311,6.5956,6.624,311665,0
2013-07-29,6.6311,6.6524,6.6028,6.6169,355611,0
2013-07-30,6.6169,6.6381,6.6028,6.624,276030,0
2013-07-31,6.6028,6.6524,6.5956,6.6381,395742,0
2013-08-01,6.6667,6.6953,6.624,6.6311,441761,0
2013-08-02,6.6096,6.6594,6.6096,6.624,342373,0
2013-08-05,6.6096,6.624,6.4963,6.4963,535816,0
2013-08-06,6.4822,6.5033,6.4822,6.5033,389999,0
2013-08-07,6.5174,6.5174,6.4889,6.4963,296798,0
2013-08-08,6.5317,6.546,6.5033,6.546,327968,0
2013-08-09,6.5671,6.5744,6.5388,6.5531,186880,0
2013-08-12,6.5317,6.5744,6.5174,6.5744,228258,0
2013-08-13,6.5693,6.577,6.5195,6.5264,281181,0
2013-08-14,6.5051,6.5407,6.4053,6.4053,377603,0
2013-08-15,6.3481,6.3696,6.298,6.3123,492676,0
2013-08-16,6.3053,6.3481,6.3053,6.3335,390276,0
2013-08-19,6.3194,6.3194,6.1693,6.1833,839811,0
2013-08-20,6.1693,6.2193,6.1334,6.1693,673700,0
2013-08-21,6.1693,6.1908,6.1409,6.1551,392760,0
2013-08-22,6.1619,6.2193,6.1551,6.1908,282950,0
2013-08-23,6.1908,6.3053,6.1833,6.298,427252,0
2013-08-26,6.2834,6.3264,6.2481,6.2481,315971,0
2013-08-27,6.1976,6.2407,6.1619,6.2121,427731,0
2013-08-28,6.1976,6.2768,6.1976,6.2407,466634,0
2013-08-29,6.2193,6.298,6.2121,6.291,443867,0
2013-08-30,6.2834,6.3264,6.2768,6.3264,230211,0
2013-09-03,6.3439,6.3511,6.2862,6.3149,394904,0
2013-09-04,6.3586,6.3586,6.236,6.236,1116423,0
2013-09-05,6.2214,6.2718,6.2143,6.236,514595,0
2013-09-06,6.236,6.2575,6.2067,6.2289,379979,0
2013-09-09,6.2407,6.2622,6.2338,6.2407,341081,0
2013-09-10,6.2575,6.2575,6.2289,6.236,448350,0
2013-09-11,6.2214,6.2575,6.2143,6.243,346109,0
2013-09-12,6.243,6.2505,6.1853,6.1853,457648,0
2013-09-13,6.1711,6.2067,6.1711,6.1781,353806,0
2013-09-16,6.2001,6.2505,6.2001,6.2001,277059,0
2013-09-17,6.1925,6.2067,6.157,6.1781,516773,0
2013-09-18,6.1638,6.3368,6.1638,6.3295,599425,0
2013-09-19,6.3076,6.3076,6.2505,6.2575,458120,0
2013-09-20,6.236,6.2652,6.2214,6.236,399148,0
2013-09-23,6.243,6.2793,6.2289,6.2289,336038,0
2013-09-24,6.2067,6.2652,6.2067,6.2575,343620,0
2013-09-25,6.236,6.2575,6.2289,6.243,472775,0
2013-09-26,6.2289,6.2652,6.2289,6.2652,363604,0
2013-09-27,6.236,6.3076,6.236,6.2505,512701,0
2013-09-30,6.236,6.2575,6.2067,6.2505,476924,0
2013-10-01,6.2289,6.2936,6.2289,6.2936,331891,0
2013-10-02,6.2575,6.3008,6.1711,6.3008,785840,0
2013-10-03,6.2936,6.3008,6.2718,6.2936,396842,0
2013-10-04,6.2652,6.2862,6.2652,6.2718,248408,0
2013-10-07,6.2505,6.2793,6.2289,6.243,234996,0
2013-10-08,6.243,6.2505,6.2143,6.236,378887,0
2013-10-09,6.2505,6.2505,6.2143,6.243,382917,0
2013-10-10,6.2456,6.2746,6.2456,6.26,230684,0
2013-10-11,6.2456,6.2817,6.231,6.2381,281542,0
2013-10-14,6.2381,6.2528,6.2236,6.231,248105,0
2013-10-15,6.2236,6.2456,6.1878,6.1944,346928,0
2013-10-16,6.2089,6.2673,6.2089,6.2381,338601,0
2013-10-17,6.2236,6.3399,6.2236,6.3325,443901,0
2013-10-18,6.3254,6.376,6.3179,6.3614,516195,0
2013-10-21,6.376,6.3904,6.3399,6.347,219944,0
2013-10-22,6.3543,6.4269,6.3543,6.4124,440611,0
2013-10-23,6.4124,6.5283,6.3904,6.5214,642425,0
2013-10-24,6.5283,6.5283,6.4701,6.4923,282382,0
2013-10-25,6.5068,6.5283,6.4633,6.4777,260786,0
2013-10-28,6.4923,6.5214,6.4701,6.4993,244648,0
2013-10-29,6.5214,6.5214,6.4923,6.4993,253341,0
2013-10-30,6.4993,6.536,6.4993,6.5214,332520,0
2013-10-31,6.4993,6.5429,6.4993,6.536,371250,0
2013-11-01,6.5429,6.5575,6.4923,6.5139,319501,0
2013-11-04,6.5283,6.5429,6.5214,6.5214,244068,0
2013-11-05,6.5214,6.5283,6.5068,6.5139,249325,0
2013-11-06,6.5214,6.536,6.376,6.3904,979539,0
2013-11-07,6.4053,6.4341,6.3691,6.3835,270135,0
2013-11-08,6.376,6.376,6.3179,6.347,418074,0
2013-11-11,6.3325,6.3691,6.3254,6.3399,221948,0
2013-11-12,6.3399,6.3543,6.3325,6.347,212779,0
2013-11-13,6.3717,6.3717,6.3201,6.3201,317192,0
2013-11-14,6.3641,6.3785,6.3421,6.3717,312739,0
2013-11-15,6.357,6.3785,6.3352,6.3717,367197,0
2013-11-18,6.3717,6.3785,6.2984,6.3059,391891,0
2013-11-19,6.2834,6.3201,6.2834,6.3059,293169,0
2013-11-20,6.2984,6.3352,6.2984,6.3131,401681,0
2013-11-21,6.3201,6.3352,6.2984,6.3059,274364,0
2013-11-22,6.2984,6.3276,6.2913,6.3201,358084,0
2013-11-25,6.3059,6.3276,6.2913,6.2984,575739,0
2013-11-26,6.2913,6.3131,6.2834,6.2834,405453,0
2013-11-27,6.2913,6.357,6.2834,6.3352,420676,0
2013-11-29,6.3276,6.357,6.3276,6.357,142510,0
2013-12-02,6.3785,6.3785,6.3201,6.3201,292024,0
2013-12-03,6.357,6.357,6.2984,6.3131,273099,0
2013-12-04,6.2834,6.3131,6.262,6.2768,386476,0
2013-12-05,6.2688,6.2834,6.2396,6.2474,414140,0
2013-12-06,6.2396,6.262,6.2251,6.2396,483481,0
2013-12-09,6.2396,6.2834,6.2396,6.2768,452468,0
2013-12-10,6.262,6.2834,6.262,6.2768,428052,0
2013-12-11,6.2644,6.2861,6.2419,6.2419,587814,0
2013-12-12,6.279,6.279,6.2124,6.235,495502,0
2013-12-13,6.2271,6.2644,6.2124,6.2495,460624,0
2013-12-16,6.2419,6.301,6.2419,6.2644,621389,0
2013-12-17,6.2495,6.3232,6.2419,6.3232,589682,0
2013-12-18,6.2861,6.3968,6.2861,6.3822,625585,0
2013-12-19,6.3451,6.3893,6.3451,6.3745,641649,0
2013-12-20,6.3524,6.3968,6.3451,6.3893,482526,0
2013-12-23,6.463,6.5881,6.463,6.5805,1378972,0
2013-12-24,6.5805,6.6175,6.5659,6.5954,447082,0
2013-12-26,6.6175,6.6394,6.5512,6.5954,701333,0
2013-12-27,6.6097,6.6175,6.5143,6.5221,467809,0
2013-12-30,6.5438,6.5512,6.448,6.5143,667600,0
2013-12-31,6.5438,6.5585,6.4776,6.5289,598259,0
2014-01-02,6.5585,6.5732,6.4849,6.5364,461220,0
2014-01-03,6.5072,6.5732,6.4777,6.5512,504205,0
2014-01-06,6.5512,6.5954,6.5438,6.5438,316172,0
2014-01-07,6.5805,6.5805,6.5438,6.5512,337715,0
2014-01-08,6.5289,6.5805,6.5289,6.5585,417333,0
2014-01-09,6.5512,6.5805,6.5512,6.5732,256499,0
2014-01-10,6.5659,6.6394,6.5659,6.6394,414958,0
2014-01-13,6.6567,6.6714,6.6419,6.6419,473392,0
2014-01-14,6.6419,6.6495,6.6123,6.6419,383961,0
2014-01-15,6.6495,6.6714,6.6347,6.6714,376705,0
2014-01-16,6.6793,6.7159,6.6714,6.6714,378095,0
2014-01-17,6.6714,6.7311,6.6714,6.709,417370,0
2014-01-21,6.7383,6.7531,6.709,6.7311,539527,0
2014-01-22,6.7457,6.7605,6.7159,6.7159,297382,0
2014-01-23,6.7383,6.7755,6.7236,6.7383,367165,0
2014-01-24,6.7457,6.7531,6.6644,6.6644,446242,0
2014-01-27,6.6941,6.6941,6.6271,6.6419,471196,0
2014-01-28,6.6644,6.6941,6.6419,6.6941,284014,0
2014-01-29,6.6862,6.7311,6.6714,6.7011,377458,0
2014-01-30,6.7311,6.7311,6.6567,6.6644,317490,0
2014-01-31,6.62,6.6644,6.6123,6.6644,357142,0
2014-02-03,6.7011,6.7159,6.5974,6.605,374802,0
2014-02-04,6.6862,6.6862,6.5974,6.6644,331512,0
2014-02-05,6.6347,6.6495,6.6347,6.6419,204902,0
2014-02-06,6.6419,6.6862,6.6419,6.6793,195935,0
2014-02-07,6.6793,6.7236,6.6714,6.7011,300948,0
2014-02-10,6.6941,6.7383,6.6941,6.7383,352154,0
2014-02-11,6.7755,6.7755,6.709,6.7531,379658,0
2014-02-12,6.7707,6.8076,6.7632,6.7707,467461,0
2014-02-13,6.7407,6.7707,6.7407,6.7632,253273,0
2014-02-14,6.7557,6.8007,6.7557,6.7783,218357,0
2014-02-18,6.7632,6.8076,6.7632,6.7856,361249,0
2014-02-19,6.7783,6.838,6.7783,6.8227,329587,0
2014-02-20,6.8076,6.8527,6.8076,6.8454,260218,0
2014-02-21,6.8527,6.8975,6.8527,6.8824,367116,0
2014-02-24,6.8898,6.9047,6.8605,6.8605,232324,0
2014-02-25,6.8527,6.8824,6.8454,6.8605,248557,0
2014-02-26,6.8527,6.9047,6.8527,6.8751,350212,0
2014-02-27,6.8676,6.9274,6.8676,6.8975,417801,0
2014-02-28,6.8975,6.9274,6.8898,6.9197,301116,0
2014-03-03,6.9047,6.9722,6.8975,6.9424,384484,0
2014-03-04,6.9722,6.9722,6.9197,6.9274,353347,0
2014-03-05,6.9197,6.9347,6.9124,6.9124,256539,0
2014-03-06,6.9124,6.9722,6.9124,6.9424,292967,0
2014-03-07,6.9424,6.9571,6.8824,6.8975,334034,0
2014-03-10,6.8898,6.9197,6.8751,6.9124,439701,0
2014-03-11,6.9197,6.9197,6.8898,6.9197,357766,0
2014-03-12,6.9073,6.9375,6.8998,6.93,215519,0
2014-03-13,6.93,6.9525,6.9222,6.9525,258198,0
2014-03-14,6.9375,6.9599,6.93,6.9449,207311,0
2014-03-17,6.9449,6.9902,6.9375,6.9674,314977,0
2014-03-18,6.9822,6.9902,6.9449,6.9674,349959,0
2014-03-19,6.9599,6.9902,6.9148,6.9222,388208,0
2014-03-20,6.9222,6.9375,6.892,6.9148,280944,0
2014-03-21,6.9148,6.9902,6.9148,6.975,453347,0
2014-03-24,6.9599,6.9822,6.9599,6.9599,207228,0
2014-03-25,6.9599,6.9902,6.9525,6.9674,271073,0
2014-03-26,6.9902,6.9902,6.9599,6.975,270617,0
2014-03-27,6.975,6.975,6.9449,6.9449,378495,0
2014-03-28,6.9375,6.9902,6.9375,6.9599,327501,0
2014-03-31,6.9599,6.9822,6.9525,6.9822,405317,0
2014-04-01,6.9902,7.0124,6.975,7.0124,391781,0
2014-04-02,6.9902,7.0052,6.9599,6.9902,354439,0
2014-04-03,6.975,6.975,6.9525,6.9599,399525,0
2014-04-04,6.9822,6.9972,6.9674,6.9822,377481,0
2014-04-07,6.975,6.9902,6.9525,6.9674,264575,0
2014-04-08,6.9599,7.0052,6.9599,7.0052,399678,0
2014-04-09,6.9902,7.0273,6.9822,7.0201,330786,0
2014-04-10,7.0201,7.0273,6.975,6.9822,345862,0
2014-04-11,6.9775,7.0304,6.9696,7.0227,203832,0
2014-04-14,7.0377,7.0377,6.9848,7.0077,314364,0
2014-04-15,7.0077,7.0531,7.0077,7.0531,300311,0
2014-04-16,7.0531,7.1133,7.0377,7.0982,301164,0
2014-04-17,7.0911,7.1212,7.0757,7.1133,243864,0
2014-04-21,7.1133,7.1286,7.0911,7.1133,295248,0
2014-04-22,7.1133,7.1516,7.1133,7.1436,236078,0
2014-04-23,7.1516,7.182,7.1286,7.1516,418869,0
2014-04-24,7.1667,7.182,7.1516,7.182,372350,0
2014-04-25,7.1667,7.182,7.1516,7.182,268515,0
2014-04-28,7.174,7.2042,7.1589,7.182,322776,0
2014-04-29,7.182,7.2042,7.1667,7.174,388082,0
2014-04-30,7.1667,7.1971,7.1667,7.1971,200385,0
2014-05-01,7.2272,7.2272,7.1892,7.2042,228365,0
2014-05-02,7.2042,7.2195,7.1892,7.2122,206238,0
2014-05-05,7.2272,7.2348,7.2122,7.2272,394054,0
2014-05-06,7.2195,7.2427,7.2195,7.2272,274591,0
2014-05-07,7.2272,7.2348,7.2042,7.2272,395296,0
2014-05-08,7.2272,7.2581,7.2122,7.2195,311106,0
2014-05-09,7.2272,7.2499,7.2195,7.2499,303016,0
2014-05-12,7.2581,7.2581,7.2348,7.2427,243554,0
2014-05-13,7.26,7.2828,7.2524,7.2752,309159,0
2014-05-14,7.26,7.2677,7.2524,7.26,231711,0
2014-05-15,7.2447,7.2524,7.1993,7.2295,263222,0
2014-05-16,7.2142,7.2524,7.2142,7.2447,172241,0
2014-05-19,7.2524,7.2677,7.2372,7.2524,205211,0
2014-05-20,7.2447,7.2752,7.2447,7.2677,212094,0
2014-05-21,7.2677,7.2752,7.26,7.26,429161,0
2014-05-22,7.2752,7.2908,7.26,7.2677,418250,0
2014-05-23,7.2752,7.2908,7.2677,7.2752,202227,0
2014-05-27,7.2752,7.2982,7.26,7.26,344447,0
2014-05-28,7.26,7.3136,7.2524,7.3058,482582,0
2014-05-29,7.3058,7.329,7.2982,7.3213,384198,0
2014-05-30,7.3058,7.329,7.2982,7.3213,249651,0
2014-06-02,7.3213,7.3365,7.3058,7.3136,237145,0
2014-06-03,7.2982,7.329,7.2752,7.2982,395123,0
2014-06-04,7.2828,7.2908,7.2067,7.2221,340121,0
2014-06-05,7.1913,7.2752,7.184,7.2752,293803,0
2014-06-06,7.2677,7.3058,7.26,7.2982,260877,0
2014-06-09,7.2982,7.3136,7.2828,7.3058,310043,0
2014-06-10,7.3058,7.3433,7.2982,7.3136,258464,0
2014-06-11,7.3233,7.3696,7.3163,7.3623,256703,0
2014-06-12,7.3623,7.3772,7.3391,7.3623,312417,0
2014-06-13,7.3772,7.4083,7.3696,7.4,417397,0
2014-06-16,7.3856,7.4,7.3696,7.3926,288571,0
2014-06-17,7.4083,7.4148,7.3465,7.354,569583,0
2014-06-18,7.3772,7.4148,7.3623,7.4083,332357,0
2014-06-19,7.4083,7.4306,7.4,7.4148,204929,0
2014-06-20,7.4083,7.4306,7.4,7.423,177237,0
2014-06-23,7.4306,7.4614,7.423,7.4537,246711,0
2014-06-24,7.4537,7.4537,7.423,7.4458,235868,0
2014-06-25,7.4387,7.4695,7.4306,7.4614,247447,0
2014-06-26,7.4695,7.4771,7.4537,7.4614,196733,0
2014-06-27,7.4614,7.4614,7.4387,7.4537,308319,0
2014-06-30,7.4387,7.4537,7.4148,7.4387,353545,0
2014-07-01,7.4537,7.4537,7.423,7.4537,401981,0
2014-07-02,7.4306,7.4458,7.3926,7.423,315051,0
2014-07-03,7.4083,7.4148,7.3465,7.3465,339498,0
2014-07-07,7.3391,7.3772,7.3391,7.3696,380114,0
2014-07-08,7.3696,7.3926,7.354,7.3856,277802,0
2014-07-09,7.3772,7.3926,7.354,7.3772,404714,0
2014-07-10,7.3696,7.3856,7.3391,7.3856,230732,0
2014-07-11,7.4106,7.4181,7.372,7.4181,242685,0
2014-07-14,7.4181,7.4341,7.4023,7.4023,313341,0
2014-07-15,7.4023,7.4106,7.3797,7.3871,252293,0
2014-07-16,7.3797,7.3951,7.3645,7.372,305265,0
2014-07-17,7.3797,7.3871,7.3258,7.3334,498475,0
2014-07-18,7.3411,7.3645,7.3334,7.3645,352265,0
2014-07-21,7.3645,7.372,7.3411,7.3491,356392,0
2014-07-22,7.3491,7.3951,7.3411,7.372,285181,0
2014-07-23,7.3951,7.4341,7.3797,7.4181,411925,0
2014-07-24,7.4181,7.4259,7.3871,7.3951,210806,0
2014-07-25,7.4106,7.4106,7.3797,7.3871,221467,0
2014-07-28,7.4023,7.4106,7.3645,7.3797,263201,0
2014-07-29,7.3871,7.4023,7.372,7.3797,243223,0
2014-07-30,7.3645,7.372,7.3181,7.3181,383398,0
2014-07-31,7.2794,7.2794,7.21,7.21,546521,0
2014-08-01,7.2484,7.2638,7.1712,7.21,337146,0
2014-08-04,7.21,7.2252,7.1712,7.2252,329212,0
2014-08-05,7.21,7.2176,7.1095,7.1095,507430,0
2014-08-06,7.0788,7.1712,7.0327,7.1327,334990,0
2014-08-07,7.1327,7.1946,7.1173,7.125,370233,0
2014-08-08,7.1482,7.1946,7.1406,7.1946,215465,0
2014-08-11,7.1946,7.2484,7.1946,7.2408,201299,0
2014-08-12,7.2484,7.2484,7.2252,7.2484,149670,0
2014-08-13,7.2435,7.2744,7.2357,7.2667,185629,0
2014-08-14,7.259,7.3134,7.259,7.3052,305581,0
2014-08-15,7.2975,7.3134,7.2901,7.2901,289511,0
2014-08-18,7.2901,7.3052,7.2744,7.2819,264095,0
2014-08-19,7.2975,7.3288,7.2901,7.3288,237433,0
2014-08-20,7.3366,7.3366,7.2975,7.3288,308948,0
2014-08-21,7.3288,7.36,7.3288,7.36,187885,0
2014-08-22,7.3366,7.3521,7.3288,7.3366,210253,0
2014-08-25,7.3366,7.3676,7.3366,7.3676,238903,0
2014-08-26,7.3442,7.3755,7.3442,7.3755,186049,0
2014-08-27,7.36,7.3832,7.36,7.3676,270763,0
2014-08-28,7.3366,7.3676,7.3288,7.36,307328,0
2014-08-29,7.3366,7.3676,7.3366,7.3676,277498,0
2014-09-02,7.3988,7.3988,7.321,7.3442,432741,0
2014-09-03,7.3366,7.3907,7.321,7.3832,475405,0
2014-09-04,7.36,7.3755,7.321,7.3366,393046,0
2014-09-05,7.321,7.3366,7.3134,7.3288,387418,0
2014-09-08,7.3134,7.3442,7.2975,7.3442,371105,0
2014-09-09,7.321,7.3288,7.2975,7.3052,259877,0
2014-09-10,7.2901,7.3052,7.2744,7.3052,304250,0
2014-09-11,7.3002,7.3002,7.2612,7.2612,391660,0
2014-09-12,7.2767,7.2767,7.2139,7.2297,248568,0
2014-09-15,7.2222,7.2455,7.1986,7.1986,277531,0
2014-09-16,7.1986,7.2139,7.1829,7.1986,282746,0
2014-09-17,7.2064,7.2455,7.2064,7.2297,263269,0
2014-09-18,7.2455,7.2612,7.2297,7.2612,243249,0
2014-09-19,7.2612,7.2846,7.2612,7.2612,267333,0
2014-09-22,7.2612,7.2923,7.2139,7.2139,298728,0
2014-09-23,7.2222,7.2375,7.1903,7.2139,376322,0
2014-09-24,7.2139,7.2297,7.1986,7.2064,270507,0
2014-09-25,7.2064,7.2455,7.1671,7.1903,293906,0
2014-09-26,7.1751,7.1986,7.1592,7.1751,340690,0
2014-09-29,7.1671,7.1829,7.1202,7.1829,211276,0
2014-09-30,7.1592,7.2139,7.1517,7.1986,425621,0
2014-10-01,7.2064,7.2222,7.1903,7.1986,387131,0
2014-10-02,7.1903,7.2139,7.1592,7.2064,288747,0
2014-10-03,7.1986,7.2139,7.1829,7.1903,264512,0
2014-10-06,7.1986,7.2375,7.1903,7.1986,396508,0
2014-10-07,7.1903,7.2612,7.1903,7.2532,414351,0
2014-10-08,7.2222,7.2846,7.2139,7.2846,348020,0
2014-10-09,7.2923,7.3002,7.2064,7.2222,266863,0
2014-10-10,7.209,7.2325,7.1615,7.201,594990,0
2014-10-13,7.209,7.209,7.1299,7.1299,437246,0
2014-10-14,7.138,7.2167,7.138,7.1615,713647,0
2014-10-15,7.138,7.1852,7.0592,7.1774,556443,0
2014-10-16,7.122,7.2167,7.1141,7.209,318279,0
2014-10-17,7.2719,7.2877,7.2245,7.2325,216617,0
2014-10-20,7.2245,7.2638,7.201,7.2167,300959,0
2014-10-21,7.2245,7.3349,7.2245,7.2719,366162,0
2014-10-22,7.2951,7.3273,7.2797,7.3038,231442,0
2014-10-23,7.3425,7.3509,7.2638,7.2719,215582,0
2014-10-24,7.2638,7.3745,7.2325,7.3509,715261,0
2014-10-27,7.3349,7.4294,7.3273,7.3585,459706,0
2014-10-28,7.3585,7.3898,7.3509,7.3661,248198,0
2014-10-29,7.3661,7.4135,7.3425,7.3661,380698,0
2014-10-30,7.3585,7.3898,7.3111,7.3745,348896,0
2014-10-31,7.3661,7.3979,7.3509,7.3823,289495,0
2014-11-03,7.3898,7.4216,7.3661,7.3979,437631,0
2014-11-04,7.3823,7.4294,7.3661,7.4216,359124,0
2014-11-05,7.4216,7.4452,7.3979,7.4216,316350,0
2014-11-06,7.4135,7.4609,7.4135,7.4294,422046,0
2014-11-07,7.4216,7.4768,7.4216,7.4768,273962,0
2014-11-10,7.4768,7.4924,7.4609,7.4768,246792,0
2014-11-11,7.4609,7.4924,7.4532,7.4768,189274,0
2014-11-12,7.4555,7.4713,7.4398,7.4398,249526,0
2014-11-13,7.4398,7.4633,7.4082,7.4082,269473,0
2014-11-14,7.3921,7.4398,7.3921,7.4082,293041,0
2014-11-17,7.3998,7.4082,7.3762,7.3762,331374,0
2014-11-18,7.3762,7.4555,7.3762,7.4317,697286,0
2014-11-19,7.4238,7.4474,7.3998,7.4238,422646,0
2014-11-20,7.4082,7.4317,7.3998,7.4317,279183,0
2014-11-21,7.4474,7.4713,7.4238,7.4398,264939,0
2014-11-24,7.4317,7.4633,7.4158,7.4238,231167,0
2014-11-25,7.4398,7.4793,7.4317,7.4633,218403,0
2014-11-26,7.4555,7.4793,7.4555,7.4633,255102,0
2014-11-28,7.4713,7.4951,7.4474,7.4951,114584,0
2014-12-01,7.487,7.503,7.4555,7.487,274013,0
2014-12-02,7.4793,7.503,7.4713,7.503,294911,0
2014-12-03,7.4951,7.5349,7.487,7.5269,279311,0
2014-12-04,7.5113,7.5269,7.4633,7.4633,177621,0
2014-12-05,7.4793,7.4793,7.3998,7.4238,570078,0
2014-12-08,7.4082,7.4633,7.3606,7.4474,907718,0
2014-12-09,7.4158,7.487,7.3842,7.487,508494,0
2014-12-10,7.4555,7.4793,7.4398,7.4555,370913,0
2014-12-11,7.458,7.5381,7.4262,7.5221,400178,0
2014-12-12,7.4741,7.506,7.4104,7.4501,348741,0
2014-12-15,7.4501,7.4662,7.3541,7.3702,293517,0
2014-12-16,7.3147,7.3464,7.2823,7.2985,449231,0
2014-12-17,7.3062,7.3945,7.2823,7.3626,300673,0
2014-12-18,7.4182,7.4262,7.3702,7.4182,271444,0
2014-12-19,7.3945,7.4262,7.3861,7.4182,284704,0
2014-12-22,7.402,7.4423,7.402,7.4343,220796,0
2014-12-23,7.4104,7.4423,7.3702,7.402,294836,0
2014-12-24,7.402,7.4104,7.3781,7.4104,114742,0
2014-12-26,7.402,7.458,7.3781,7.458,202524,0
2014-12-29,7.4182,7.4741,7.402,7.4741,425932,0
2014-12-30,7.4423,7.506,7.4262,7.4741,692125,0
2014-12-31,7.482,7.6423,7.4662,7.6334,993070,0
2015-01-02,7.6018,7.6018,7.5142,7.5297,232282,0
2015-01-05,7.5142,7.5297,7.4501,7.506,284694,0
2015-01-06,7.4984,7.6018,7.482,7.6018,421459,0
2015-01-07,7.6179,7.6179,7.5221,7.5458,274510,0
2015-01-08,7.5541,7.6018,7.5541,7.5939,167166,0
2015-01-09,7.5939,7.6498,7.5541,7.6498,273830,0
2015-01-12,7.6334,7.6582,7.6098,7.6498,277326,0
2015-01-13,7.6524,7.6686,7.5962,7.6363,199526,0
2015-01-14,7.5561,7.5962,7.5478,7.58,217493,0
2015-01-15,7.58,7.604,7.5561,7.5881,234167,0
2015-01-16,7.5722,7.6524,7.5722,7.6524,201849,0
2015-01-20,7.6606,7.6847,7.6124,7.6847,215076,0
2015-01-21,7.6524,7.6847,7.62,7.6524,211051,0
2015-01-22,7.6606,7.6847,7.62,7.6847,275681,0
2015-01-23,7.6606,7.6847,7.6363,7.6847,332347,0
2015-01-26,7.6524,7.6606,7.6363,7.6524,310463,0
2015-01-27,7.6288,7.6767,7.62,7.6767,256218,0
2015-01-28,7.6767,7.7007,7.6447,7.6686,253189,0
2015-01-29,7.6686,7.7327,7.6447,7.7007,339964,0
2015-01-30,7.6686,7.6925,7.6524,7.6524,439043,0
2015-02-02,7.6847,7.7007,7.6124,7.6124,389854,0
2015-02-03,7.62,7.6686,7.6124,7.6606,316560,0
2015-02-04,7.6363,7.6606,7.62,7.6524,344286,0
2015-02-05,7.6447,7.6606,7.6288,7.6363,295969,0
2015-02-06,7.6686,7.6686,7.604,7.6363,421284,0
2015-02-09,7.6288,7.6606,7.62,7.6447,246977,0
2015-02-10,7.6363,7.6606,7.62,7.6606,147592,0
2015-02-11,7.6552,7.728,7.6552,7.728,345327,0
2015-02-12,7.7198,7.728,7.6714,7.6953,231884,0
2015-02-13,7.7116,7.728,7.6875,7.7198,181388,0
2015-02-17,7.7198,7.728,7.5986,7.6387,458368,0
2015-02-18,7.6063,7.6552,7.574,7.6467,229607,0
2015-02-19,7.6552,7.6714,7.6225,7.6552,202994,0
2015-02-20,7.6552,7.6792,7.6151,7.6792,341052,0
2015-02-23,7.6792,7.7038,7.6552,7.6792,202199,0
2015-02-24,7.6714,7.7038,7.663,7.6953,352394,0
2015-02-25,7.6875,7.728,7.6875,7.7198,226743,0
2015-02-26,7.7038,7.7198,7.6953,7.7116,210570,0
2015-02-27,7.7038,7.7525,7.6953,7.7525,182095,0
2015-03-02,7.7604,7.7841,7.7525,7.7841,255069,0
2015-03-03,7.7688,7.7923,7.736,7.7923,234058,0
2015-03-04,7.7604,7.7841,7.736,7.7841,227139,0
2015-03-05,7.7688,7.7923,7.7604,7.7923,195003,0
2015-03-06,7.7604,7.7688,7.6875,7.7198,240484,0
2015-03-09,7.7116,7.728,7.6875,7.7038,209341,0
2015-03-10,7.7038,7.7038,7.663,7.663,215149,0
2015-03-11,7.6677,7.7083,7.6677,7.6922,180894,0
2015-03-12,7.6922,7.7166,7.6922,7.7005,175742,0
2015-03-13,7.7005,7.7005,7.6435,7.6757,259804,0
2015-03-16,7.6839,7.7246,7.6757,7.7166,299568,0
2015-03-17,7.6839,7.7083,7.6596,7.6757,179422,0
2015-03-18,7.6677,7.7246,7.6596,7.7246,252200,0
2015-03-19,7.7246,7.8063,7.7005,7.7899,286928,0
2015-03-20,7.7734,7.782,7.741,7.7655,207277,0
2015-03-23,7.741,7.7734,7.7328,7.7655,374062,0
2015-03-24,7.749,7.8144,7.749,7.8144,241398,0
2015-03-25,7.7899,7.8227,7.782,7.8144,233543,0
2015-03-26,7.8144,7.8308,7.782,7.8227,350991,0
2015-03-27,7.8227,7.8472,7.8144,7.8472,162853,0
2015-03-30,7.8472,7.8472,7.8308,7.8308,235628,0
2015-03-31,7.798,7.8308,7.7655,7.7655,343269,0
2015-04-01,7.782,7.8227,7.7572,7.8063,245201,0
2015-04-02,7.7655,7.8227,7.7655,7.8063,323991,0
2015-04-06,7.782,7.8308,7.7734,7.8308,203720,0
2015-04-07,7.8227,7.8472,7.8144,7.8392,170874,0
2015-04-08,7.8227,7.8472,7.8144,7.8472,159660,0
2015-04-09,7.8392,7.8876,7.8392,7.8629,208956,0
2015-04-10,7.8555,7.8712,7.8472,7.8555,163467,0
2015-04-13,7.8513,7.9086,7.8513,7.8844,278641,0
2015-04-14,7.8844,7.9169,7.876,7.9007,191979,0
2015-04-15,7.9007,7.9254,7.8923,7.9086,138144,0
2015-04-16,7.9007,7.9254,7.9007,7.9086,126374,0
2015-04-17,7.9007,7.9169,7.8844,7.8923,266084,0
2015-04-20,7.9007,7.9169,7.9007,7.9086,248258,0
2015-04-21,7.9086,7.9169,7.8844,7.9086,326451,0
2015-04-22,7.9007,7.9327,7.9007,7.9169,133929,0
2015-04-23,7.9086,7.9412,7.9086,7.9412,195634,0
2015-04-24,7.9327,7.9993,7.9327,7.991,229551,0
2015-04-27,7.9659,7.991,7.9578,7.991,183320,0
2015-04-28,7.9826,8.0237,7.9742,8.0078,174912,0
2015-04-29,7.9742,7.9826,7.9086,7.9496,390168,0
2015-04-30,7.9578,7.9659,7.9086,7.9496,190269,0
2015-05-01,7.991,7.991,7.9007,7.9327,225494,0
2015-05-04,7.9327,7.9327,7.8923,7.9086,302409,0
2015-05-05,7.8923,7.9169,7.8185,7.9169,577148,0
2015-05-06,7.9007,7.9007,7.8021,7.8596,392618,0
2015-05-07,7.8268,7.8431,7.761,7.7941,363439,0
2015-05-08,7.8513,7.8844,7.8268,7.8844,244878,0
2015-05-11,7.8844,7.8844,7.7941,7.8021,192707,0
2015-05-12,7.7775,7.8185,7.753,7.8104,233758,0
2015-05-13,7.8148,7.8313,7.7822,7.8067,277208,0
2015-05-14,7.691,7.8644,7.691,7.8562,313404,0
2015-05-15,7.8398,7.8726,7.8398,7.8726,150174,0
2015-05-18,7.8726,7.8726,7.8313,7.848,186005,0
2015-05-19,7.8398,7.848,7.7983,7.8313,208571,0
2015-05-20,7.8313,7.8644,7.8232,7.8644,142117,0
2015-05-21,7.8644,7.8809,7.848,7.8726,177217,0
2015-05-22,7.8726,7.8809,7.848,7.8809,263167,0
2015-05-26,7.8809,7.9469,7.8644,7.9469,523641,0
2015-05-27,7.9302,7.9469,7.9221,7.9469,200462,0
2015-05-28,7.9302,7.9553,7.8644,7.9469,149324,0
2015-05-29,7.9553,7.9969,7.9302,7.9302,232056,0
2015-06-01,7.9553,7.9801,7.9221,7.9634,190989,0
2015-06-02,7.9553,7.9634,7.9302,7.9469,204726,0
2015-06-03,7.9469,7.9469,7.9062,7.9221,188840,0
2015-06-04,7.9136,7.9221,7.8644,7.8891,204456,0
2015-06-05,7.8644,7.8644,7.8232,7.8313,211111,0
2015-06-08,7.8232,7.8644,7.8232,7.8398,220553,0
2015-06-09,7.848,7.8809,7.8148,7.8726,445310,0
2015-06-10,7.8562,7.8562,7.8067,7.848,189424,0
2015-06-11,7.8706,7.8787,7.8452,7.8538,135109,0
2015-06-12,7.8372,7.8706,7.8372,7.8372,208662,0
2015-06-15,7.8288,7.8538,7.8205,7.8372,165512,0
2015-06-16,7.8372,7.8787,7.8288,7.8787,247005,0
2015-06-17,7.8621,7.8706,7.8372,7.8452,103612,0
2015-06-18,7.8452,7.8706,7.8372,7.8621,173684,0
2015-06-19,7.8538,7.8787,7.8452,7.8538,175849,0
2015-06-22,7.8538,7.8706,7.8205,7.8372,227777,0
2015-06-23,7.8452,7.8538,7.8121,7.8372,146036,0
2015-06-24,7.8288,7.8288,7.7869,7.8205,217917,0
2015-06-25,7.8205,7.8372,7.8121,7.8205,187746,0
2015-06-26,7.8121,7.8205,7.7041,7.7123,316240,0
2015-06-29,7.6708,7.6874,7.4876,7.5544,732002,0
2015-06-30,7.5793,7.6623,7.571,7.6205,401936,0
2015-07-01,7.6874,7.6874,7.6127,7.6623,266358,0
2015-07-02,7.6542,7.7123,7.6294,7.7123,231982,0
2015-07-06,7.6623,7.729,7.6542,7.7206,272729,0
2015-07-07,7.729,7.7706,7.7041,7.7706,220445,0
2015-07-08,7.7373,7.7706,7.6955,7.7541,188951,0
2015-07-09,7.7706,7.7706,7.7373,7.7541,240155,0
2015-07-10,7.7706,7.7706,7.7373,7.7622,149765,0
2015-07-13,7.7846,7.7933,7.7345,7.7429,156926,0
2015-07-14,7.7261,7.7846,7.7179,7.7595,183570,0
2015-07-15,7.7595,7.8016,7.7429,7.7764,1088151,0
2015-07-16,7.7846,7.7933,7.7514,7.7595,181984,0
2015-07-17,7.7595,7.8351,7.7261,7.7514,180313,0
2015-07-20,7.7595,7.7764,7.7179,7.7179,208001,0
2015-07-21,7.7179,7.7514,7.7093,7.7429,302394,0
2015-07-22,7.7429,7.7514,7.6927,7.7093,239983,0
2015-07-23,7.7179,7.7345,7.6843,7.7345,169217,0
2015-07-24,7.7345,7.7345,7.6843,7.7179,204417,0
2015-07-27,7.7012,7.7429,7.6927,7.7429,226976,0
2015-07-28,7.7179,7.7429,7.6927,7.7345,180313,0
2015-07-29,7.7261,7.7514,7.7179,7.7261,197141,0
2015-07-30,7.7093,7.7261,7.6843,7.6927,190457,0
2015-07-31,7.7012,7.7179,7.6927,7.7012,267310,0
2015-08-03,7.8183,7.8183,7.7012,7.7683,335016,0
2015-08-04,7.7345,7.7933,7.7345,7.7933,146542,0
2015-08-05,7.8016,7.8016,7.7429,7.7683,230077,0
2015-08-06,7.7683,7.7933,7.7345,7.7764,233777,0
2015-08-07,7.7595,7.7933,7.7345,7.7846,169099,0
2015-08-10,7.7846,7.7933,7.7683,7.7846,174230,0
2015-08-11,7.7683,7.8016,7.7683,7.8016,211101,0
2015-08-12,7.7905,7.8667,7.6808,7.7905,428760,0
2015-08-13,7.7654,7.7989,7.7316,7.7316,157573,0
2015-08-14,7.7148,7.7905,7.7148,7.7905,202593,0
2015-08-17,7.7654,7.8245,7.7483,7.7905,264320,0
2015-08-18,7.7654,7.8159,7.7568,7.7825,358389,0
2015-08-19,7.7736,7.7825,7.7064,7.7483,233989,0
2015-08-20,7.7148,7.7483,7.6217,7.6639,464899,0
2015-08-21,7.6385,7.6557,7.6047,7.6217,332915,0
2015-08-24,7.4782,7.6385,5.8239,7.6217,2084738,0
2015-08-25,7.6217,7.6808,7.5544,7.5544,569629,0
2015-08-26,7.5796,7.6304,7.5122,7.6138,311000,0
2015-08-27,7.6217,7.6639,7.5965,7.6557,287303,0
2015-08-28,7.6304,7.6808,7.6138,7.6557,191815,0
2015-08-31,7.6557,7.6808,7.6047,7.6385,316685,0
2015-09-01,7.6217,7.6808,7.6138,7.6728,245598,0
2015-09-02,7.6728,7.6808,7.6469,7.6639,147384,0
2015-09-03,7.6557,7.6977,7.6469,7.6893,202355,0
2015-09-04,7.6469,7.6728,7.6385,7.6639,173092,0
2015-09-08,7.6639,7.6808,7.6385,7.6728,232565,0
2015-09-09,7.6728,7.7229,7.6469,7.6893,238846,0
2015-09-10,7.6639,7.6977,7.6557,7.6893,252736,0
2015-09-11,7.6951,7.704,7.6613,7.6869,105139,0
2015-09-14,7.6869,7.6951,7.6445,7.6445,198044,0
2015-09-15,7.6527,7.6951,7.6275,7.6781,309740,0
2015-09-16,7.6697,7.8484,7.6697,7.7975,401499,0
2015-09-17,7.7633,7.8143,7.704,7.7975,195893,0
2015-09-18,7.7378,7.8229,7.6869,7.8143,254376,0
2015-09-21,7.8143,7.8229,7.7549,7.7633,176643,0
2015-09-22,7.7378,7.7715,7.7207,7.7715,242968,0
2015-09-23,7.7549,7.7715,7.704,7.7207,151355,0
2015-09-24,7.7463,7.7463,7.6869,7.7293,220734,0
2015-09-25,7.7293,7.7549,7.6869,7.6869,196988,0
2015-09-28,7.6951,7.7293,7.6613,7.6869,346187,0
2015-09-29,7.6697,7.6869,7.5849,7.6356,360104,0
2015-09-30,7.6613,7.6869,7.6103,7.6445,363163,0
2015-10-01,7.6613,7.6697,7.6103,7.6527,220157,0
2015-10-02,7.6018,7.6527,7.5849,7.6445,328117,0
2015-10-05,7.6613,7.7463,7.6613,7.7463,252343,0
2015-10-06,7.7463,7.8058,7.7293,7.7805,227919,0
2015-10-07,7.7805,7.8058,7.7549,7.7715,188520,0
2015-10-08,7.7378,7.8229,7.7378,7.7805,220157,0
2015-10-09,7.7805,7.8229,7.7805,7.7888,183228,0
2015-10-12,7.7805,7.8567,7.7805,7.8313,190940,0
2015-10-13,7.8202,7.9145,7.8117,7.88,273192,0
2015-10-14,7.8631,7.9058,7.8457,7.8457,235833,0
2015-10-15,7.8457,7.88,7.8117,7.8457,196606,0
2015-10-16,7.8288,7.9058,7.8288,7.9058,162748,0
2015-10-19,7.8715,7.8974,7.8545,7.88,167832,0
2015-10-20,7.8631,7.923,7.8545,7.923,167740,0
2015-10-21,7.9401,8.0256,7.9058,7.9489,576272,0
2015-10-22,7.9489,8.0086,7.9489,7.9573,193219,0
2015-10-23,8,8,7.9315,7.9489,206645,0
2015-10-26,7.9489,7.9489,7.9058,7.9315,179562,0
2015-10-27,7.9058,7.9401,7.8974,7.8974,300745,0
2015-10-28,7.923,7.9489,7.8974,7.9145,373709,0
2015-10-29,7.8888,7.9315,7.88,7.9145,239917,0
2015-10-30,7.9058,7.9659,7.8888,7.9659,257316,0
2015-11-02,8.0772,8.0772,7.9659,8,262337,0
2015-11-03,7.983,8.0256,7.9659,8.0173,297357,0
2015-11-04,8.0086,8.0086,7.9659,7.983,217529,0
2015-11-05,7.983,8.0514,7.9659,8.0343,234548,0
2015-11-06,8,8.0256,7.8974,7.9916,382702,0
2015-11-09,7.9573,7.9573,7.8117,7.8117,481310,0
2015-11-10,7.8437,7.9298,7.8092,7.8695,291698,0
2015-11-11,7.8695,7.9559,7.8695,7.9384,173488,0
2015-11-12,7.8953,7.9127,7.8437,7.8607,172444,0
2015-11-13,7.8607,7.8867,7.8437,7.8522,185542,0
2015-11-16,7.8607,7.8867,7.8607,7.8695,158190,0
2015-11-17,7.8695,7.8867,7.8522,7.8607,148106,0
2015-11-18,7.8695,7.904,7.8522,7.904,135940,0
2015-11-19,7.904,7.904,7.8522,7.8607,170360,0
2015-11-20,7.8607,7.9127,7.8607,7.9127,143356,0
2015-11-23,7.904,7.9213,7.8953,7.9213,220657,0
2015-11-24,7.904,7.9213,7.8695,7.904,175074,0
2015-11-25,7.9127,7.9384,7.8781,7.904,207679,0
2015-11-27,7.904,7.9471,7.8867,7.9471,104882,0
2015-11-30,7.9298,7.9298,7.8695,7.8695,255424,0
2015-12-01,7.9471,8.0162,7.8953,8.0162,338912,0
2015-12-02,8.0076,8.0595,8.0076,8.0506,356253,0
2015-12-03,8.0334,8.042,7.9384,7.9902,239733,0
2015-12-04,7.9731,8.0595,7.9731,8.0506,189713,0
2015-12-07,7.9731,8.0249,7.9298,7.9471,202229,0
2015-12-08,7.8781,7.9731,7.8781,7.8781,309347,0
2015-12-09,7.8781,7.9127,7.8607,7.8695,247544,0
2015-12-10,7.8607,7.904,7.8607,7.8695,182761,0
2015-12-11,7.8092,7.8349,7.7144,7.7144,331916,0
2015-12-14,7.7056,7.7486,7.3951,7.4467,886990,0
2015-12-15,7.4467,7.5589,7.4467,7.5071,448848,0
2015-12-16,7.5071,7.7314,7.5071,7.6967,597419,0
2015-12-17,7.6796,7.7661,7.6796,7.7056,327853,0
2015-12-18,7.6711,7.7573,7.6711,7.7228,280225,0
2015-12-21,7.7661,7.7834,7.7228,7.7573,327506,0
2015-12-22,7.7486,7.7917,7.7228,7.7228,478184,0
2015-12-23,7.7661,7.8522,7.7399,7.7917,444557,0
2015-12-24,7.8002,7.8437,7.7917,7.7917,174759,0
2015-12-28,7.7917,7.8175,7.7486,7.8002,376498,0
2015-12-29,7.8092,7.8437,7.8002,7.8307,265612,0
2015-12-30,7.8264,7.8867,7.8092,7.8867,272384,0
2015-12-31,7.8953,7.9384,7.8522,7.904,426335,0
2016-01-04,7.8607,8.0162,7.8264,7.9816,891268,0
2016-01-05,7.9816,8.0506,7.9645,8.0334,703101,0
2016-01-06,8.0249,8.1457,8.0076,8.1198,1106082,0
2016-01-07,8.0765,8.1368,8.0595,8.1198,684652,0
2016-01-08,8.1369,8.1973,8.1198,8.1802,648594,0
2016-01-11,8.1889,8.1889,8.0162,8.0595,525455,0
2016-01-12,8.1025,8.1715,8.0249,8.1628,432525,0
2016-01-13,8.1863,8.2037,8.03,8.0386,369750,0
2016-01-14,8.0386,8.0736,7.9691,7.9951,509771,0
2016-01-15,7.9257,7.9778,7.8909,7.9691,366005,0
2016-01-19,8.0211,8.03,7.8647,7.8996,415519,0
2016-01-20,7.83,7.8734,7.6473,7.7778,898380,0
2016-01-21,7.7778,7.8734,7.7519,7.83,281399,0
2016-01-22,7.8821,8.1081,7.8714,8.1081,400081,0
2016-01-25,8.0736,8.0819,8.0038,8.03,385681,0
2016-01-26,8.0386,8.1081,8.0212,8.0646,294045,0
2016-01-27,8.0819,8.0994,7.9691,8.0386,416977,0
2016-01-28,8.0819,8.0819,8.0038,8.0819,224344,0
2016-01-29,8.1081,8.1776,8.0819,8.1168,563679,0
2016-02-01,8.1603,8.1603,8.105,8.1515,379023,0
2016-02-02,8.1168,8.219,8.1085,8.1951,340466,0
2016-02-03,8.1863,8.2296,8.1342,8.2124,329407,0
2016-02-04,8.2124,8.2471,8.1863,8.2471,313793,0
2016-02-05,8.2385,8.2385,8.1603,8.1603,395475,0
2016-02-08,8.0906,8.1081,7.9168,8.0736,652672,0
2016-02-09,7.9518,8.0038,7.7604,7.8387,1195423,0
2016-02-10,7.8623,7.8974,7.7662,7.8009,525794,0
2016-02-11,7.7311,7.7484,7.5123,7.547,772208,0
2016-02-12,7.5647,7.7484,7.521,7.7398,492882,0
2016-02-16,7.8185,7.8272,7.7223,7.7311,367983,0
2016-02-17,7.7573,7.8973,7.7484,7.8712,463005,0
2016-02-18,7.8974,7.9588,7.8712,7.8974,244075,0
2016-02-19,7.8712,7.9761,7.8009,7.8798,352867,0
2016-02-22,7.9149,7.9588,7.8009,7.8009,399165,0
2016-02-23,7.8185,7.9501,7.7923,7.9412,342120,0
2016-02-24,7.9149,8.0025,7.8886,7.9761,428119,0
2016-02-25,7.9761,8.2125,7.9761,8.0726,589591,0
2016-02-26,8.0811,8.09,7.9501,8.0198,266745,0
2016-02-29,8.0025,8.1163,8.0025,8.1076,310785,0
2016-03-01,8.1076,8.1425,8.0463,8.0463,476583,0
2016-03-02,8.0811,8.0984,8.0287,8.0549,195231,0
2016-03-03,8.0811,8.1686,8.0637,8.1601,661344,0
2016-03-04,8.1601,8.1776,8.1076,8.1686,282616,0
2016-03-07,8.1686,8.1951,8.1076,8.1776,391292,0
2016-03-08,8.1686,8.1863,8.1425,8.1863,229929,0
2016-03-09,8.2039,8.2213,8.1425,8.1425,397451,0
2016-03-10,8.1776,8.1964,8.1076,8.1163,247453,0
2016-03-11,8.1754,8.2281,8.1488,8.1754,386427,0
2016-03-14,8.1754,8.2636,8.1666,8.2459,332886,0
2016-03-15,8.2281,8.2459,8.1841,8.2108,229545,0
2016-03-16,8.2195,8.2547,8.2195,8.2281,207406,0
2016-03-17,8.2371,8.3163,8.2281,8.2899,332584,0
2016-03-18,8.2988,8.3253,8.2988,8.3253,249844,0
2016-03-21,8.3163,8.3431,8.2899,8.3163,447452,0
2016-03-22,8.3163,8.3569,8.2723,8.2723,295870,0
2016-03-23,8.2899,8.2988,8.2195,8.2636,313295,0
2016-03-24,8.2459,8.2722,8.2018,8.2018,333241,0
2016-03-28,8.2018,8.2122,8.1578,8.1929,449955,0
2016-03-29,8.2195,8.334,8.2018,8.334,379053,0
2016-03-30,8.3517,8.3603,8.2899,8.2899,338587,0
2016-03-31,8.3163,8.3163,8.2459,8.2547,698525,0
2016-04-01,8.2812,8.334,8.2636,8.2899,316677,0
2016-04-04,8.2723,8.3163,8.2281,8.3163,337191,0
2016-04-05,8.2899,8.334,8.2547,8.3253,283956,0
2016-04-06,8.3431,8.3517,8.2828,8.3076,439565,0
2016-04-07,8.3253,8.3339,8.2636,8.2899,530987,0
2016-04-08,8.2899,8.3163,8.2459,8.2899,349089,0
2016-04-11,8.3782,8.5721,8.3782,8.519,1979263,0
2016-04-12,8.519,8.581,8.51,8.5278,1545613,0
2016-04-13,8.5693,8.6056,8.4722,8.5251,999634,0
2016-04-14,8.5251,8.5341,8.3389,8.4366,1285135,0
2016-04-15,8.4633,8.5962,8.41,8.5962,667886,0
2016-04-18,8.6145,8.6856,8.5874,8.6856,577587,0
2016-04-19,8.7201,8.7201,8.6408,8.7028,650796,0
2016-04-20,8.6945,8.7028,8.5767,8.658,763271,0
2016-04-21,8.6673,8.712,8.6501,8.712,421769,0
2016-04-22,8.7028,8.7477,8.6945,8.7477,410866,0
2016-04-25,8.7477,8.7745,8.6236,8.6328,618201,0
2016-04-26,8.6856,8.8,8.658,8.8,425096,0
2016-04-27,8.8,8.8984,8.7296,8.88,511437,0
2016-04-28,8.836,8.88,8.8,8.8,409894,0
2016-04-29,8.7917,8.8547,8.7804,8.8547,387962,0
2016-05-02,8.8724,8.9606,8.8456,8.8893,775783,0
2016-05-03,8.8,8.8091,8.7296,8.8,630633,0
2016-05-04,8.7832,8.8724,8.7745,8.8724,339713,0
2016-05-05,8.836,8.8984,8.7917,8.7917,613974,0
2016-05-06,8.8,8.9329,8.8,8.9329,367479,0
2016-05-09,8.9253,8.9329,8.8633,8.9067,466932,0
2016-05-10,8.9253,8.9699,8.8984,8.9699,417439,0
2016-05-11,8.9946,9.0566,8.9757,9.0471,332713,0
2016-05-12,9.028,9.028,8.9672,8.9672,418784,0
2016-05-13,8.9946,9.028,8.9672,9.0029,289366,0
2016-05-16,8.985,9.0379,8.9576,8.9672,467639,0
2016-05-17,8.9488,8.9672,8.7615,8.7881,1026695,0
2016-05-18,8.7881,8.8239,8.6271,8.6718,680000,0
2016-05-19,8.6183,8.6629,8.4929,8.5558,706467,0
2016-05-20,8.5467,8.7074,8.5467,8.6629,415807,0
2016-05-23,8.6453,8.7338,8.6453,8.7247,353138,0
2016-05-24,8.7247,8.7615,8.6809,8.7433,367058,0
2016-05-25,8.7707,8.8057,8.7521,8.796,289264,0
2016-05-26,8.8416,8.8511,8.796,8.8335,312750,0
2016-05-27,8.8335,8.8855,8.8148,8.8772,262980,0
2016-05-31,8.8949,8.9038,8.8416,8.8772,293891,0
2016-06-01,8.913,8.9394,8.8511,8.9394,252137,0
2016-06-02,8.931,8.9757,8.913,8.9757,375257,0
2016-06-03,8.9672,9.028,8.9386,9.028,226828,0
2016-06-06,8.9946,9.0653,8.9757,9.0653,339398,0
2016-06-07,9.0834,9.0997,9.0471,9.0929,282379,0
2016-06-08,9.1528,9.1528,9.1102,9.1292,361605,0
2016-06-09,9.0566,9.0786,9.028,9.0566,368697,0
2016-06-10,9.0379,9.0653,9.028,9.0379,303037,0
2016-06-13,8.9635,9.0442,8.9635,8.9918,277654,0
2016-06-14,8.9635,9.0253,8.927,8.927,341155,0
2016-06-15,8.9635,8.9918,8.9357,8.9727,387194,0
2016-06-16,8.9543,9.0167,8.9095,9.0167,230776,0
2016-06-17,9.0001,9.09,8.9822,9.0806,187000,0
2016-06-20,9.1605,9.1605,9.0633,9.1274,218371,0
2016-06-21,9.1274,9.1451,9.0633,9.0633,213692,0
2016-06-22,9.0633,9.1274,9.0442,9.1082,153058,0
2016-06-23,9.1423,9.1788,9.0949,9.1177,210596,0
2016-06-24,8.8817,9.1355,8.8651,9.0253,338513,0
2016-06-27,8.9822,9.0708,8.9553,9.0349,564322,0
2016-06-28,9.1423,9.2155,9.1177,9.1981,390969,0
2016-06-29,9.2253,9.2253,9.1082,9.1355,438621,0
2016-06-30,9.0987,9.0987,9.0001,9.0167,1085336,0
2016-07-01,9.09,9.09,9.0167,9.0349,591879,0
2016-07-05,9.0349,9.1394,9.0349,9.1274,506516,0
2016-07-06,9.1274,9.2782,9.1177,9.2348,433656,0
2016-07-07,9.2616,9.3035,9.1518,9.1883,431047,0
2016-07-08,9.2155,9.253,9.1423,9.253,276025,0
2016-07-11,9.2348,9.3416,9.2348,9.3416,454115,0
2016-07-12,9.3503,9.3852,9.2253,9.2782,348315,0
2016-07-13,9.25,9.2753,9.1943,9.2028,417303,0
2016-07-14,9.2686,9.4128,9.2318,9.368,421641,0
2016-07-15,9.3773,9.3862,9.2318,9.2686,257175,0
2016-07-18,9.2686,9.3104,9.2408,9.2408,321064,0
2016-07-19,9.2686,9.3299,9.2686,9.2832,267595,0
2016-07-20,9.3299,9.368,9.3008,9.3396,237816,0
2016-07-21,9.368,9.4276,9.3484,9.4276,226613,0
2016-07-22,9.4276,9.524,9.4198,9.455,414733,0
2016-07-25,9.4276,9.565,9.4198,9.504,435273,0
2016-07-26,9.514,9.514,9.3852,9.3852,384401,0
2016-07-27,9.4371,9.4749,9.395,9.4128,375887,0
2016-07-28,9.4451,9.4451,9.3773,9.404,195395,0
2016-07-29,9.404,9.465,9.404,9.4451,294792,0
2016-08-01,9.4749,9.504,9.455,9.4938,208059,0
2016-08-02,9.4749,9.4938,9.395,9.404,256697,0
2016-08-03,9.4128,9.4938,9.3773,9.4938,239787,0
2016-08-04,9.4838,9.4848,9.4198,9.4371,271073,0
2016-08-05,9.465,9.4749,9.4276,9.4371,234791,0
2016-08-08,9.465,9.4838,9.4371,9.4749,272529,0
2016-08-09,9.4749,9.549,9.462,9.549,216278,0
2016-08-10,9.549,9.549,9.465,9.4938,280736,0
2016-08-11,9.521,9.556,9.511,9.521,181889,0
2016-08-12,9.511,9.546,9.4809,9.4908,200074,0
2016-08-15,9.536,9.536,9.4346,9.4346,338271,0
2016-08-16,9.4346,9.4719,9.3832,9.4098,400483,0
2016-08-17,9.4421,9.4809,9.374,9.4809,243525,0
2016-08-18,9.501,9.521,9.462,9.462,129932,0
2016-08-19,9.4809,9.53,9.452,9.4908,194123,0
2016-08-22,9.511,9.539,9.501,9.536,287252,0
2016-08-23,9.53,9.555,9.511,9.511,292136,0
2016-08-24,9.536,9.564,9.452,9.564,301276,0
2016-08-25,9.511,9.53,9.462,9.4809,399601,0
2016-08-26,9.501,9.536,9.4809,9.511,176803,0
2016-08-29,9.53,9.555,9.4809,9.511,224571,0
2016-08-30,9.511,9.53,9.4908,9.521,189743,0
2016-08-31,9.53,9.547,9.4908,9.521,263764,0
2016-09-01,9.546,9.555,9.4296,9.462,403273,0
2016-09-02,9.511,9.57,9.501,9.546,195529,0
2016-09-06,9.57,9.57,9.511,9.57,276771,0
2016-09-07,9.57,9.57,9.452,9.4809,973959,0
2016-09-08,9.462,9.4809,9.4168,9.452,706673,0
2016-09-09,9.4246,9.4246,9.2368,9.2978,631066,0
2016-09-12,9.255,9.2978,9.2272,9.2724,501938,0
2016-09-13,9.2338,9.2607,8.9946,9.0207,1133417,0
2016-09-14,9.0481,9.1404,8.9198,8.9757,878078,0
2016-09-15,9.0114,9.1759,8.9946,9.148,498764,0
2016-09-16,9.1759,9.1759,9.0388,9.0862,362409,0
2016-09-19,9.1235,9.1404,9.029,9.0388,462734,0
2016-09-20,9.0862,9.1759,9.0673,9.148,333618,0
2016-09-21,9.1759,9.3035,9.1759,9.2862,570125,0
2016-09-22,9.3229,9.3426,9.2772,9.3132,275764,0
2016-09-23,9.3229,9.3229,9.2427,9.2696,262642,0
2016-09-26,9.252,9.2696,9.133,9.148,381082,0
2016-09-27,9.1855,9.3035,9.149,9.3035,247218,0
2016-09-28,9.3229,9.3892,9.3035,9.3892,259748,0
2016-09-29,9.4079,9.4079,9.1235,9.1662,672580,0
2016-09-30,9.2048,9.252,9.1855,9.1953,310575,0
2016-10-03,9.2338,9.2338,9.2048,9.2243,200576,0
2016-10-04,9.2145,9.2243,9.1043,9.114,438570,0
2016-10-05,9.148,9.1662,9.1235,9.133,290191,0
2016-10-06,9.148,9.148,9.0862,9.1235,245449,0
2016-10-07,9.114,9.148,9.0949,9.133,180165,0
2016-10-10,9.1759,9.2145,9.1576,9.2145,193223,0
2016-10-11,9.2243,9.2243,9.0574,9.0766,423180,0
2016-10-12,9.0359,9.0806,9.0096,9.0262,284149,0
2016-10-13,9.0096,9.0405,8.9626,9.0001,354018,0
2016-10-14,9.0262,9.0643,8.9626,8.9813,240799,0
2016-10-17,8.9717,8.9954,8.8426,8.8614,443798,0
2016-10-18,8.9348,8.9717,8.8883,8.9535,306052,0
2016-10-19,8.9813,9.0547,8.9253,9.0547,254396,0
2016-10-20,9.0262,9.0452,9.0019,9.0359,86519,0
2016-10-21,9.0359,9.1015,9.0177,9.0929,165136,0
2016-10-24,9.1302,9.1384,9.0834,9.0929,186646,0
2016-10-25,9.0929,9.0929,9.0452,9.0547,144265,0
2016-10-26,9.0547,9.0997,9.0096,9.0177,169448,0
2016-10-27,9.0359,9.0834,8.916,8.916,358827,0
2016-10-28,8.916,8.9535,8.88,8.944,235856,0
2016-10-31,8.944,8.9626,8.8883,8.8883,236041,0
2016-11-01,8.9348,8.9348,8.8521,8.88,224884,0
2016-11-02,8.8521,8.8677,8.7779,8.7871,329041,0
2016-11-03,8.7779,8.796,8.7316,8.75,319284,0
2016-11-04,8.7316,8.8057,8.7316,8.7409,266908,0
2016-11-07,8.8335,8.8614,8.7823,8.7871,279691,0
2016-11-08,8.8148,8.8605,8.7685,8.8148,266584,0
2016-11-09,8.6762,8.7685,8.6762,8.6855,419471,0
2016-11-10,8.6827,8.7013,8.3662,8.4594,1936282,0
2016-11-11,8.4779,8.4873,8.357,8.4034,838873,0
2016-11-14,8.357,8.357,8.115,8.2359,1831021,0
2016-11-15,8.2546,8.6641,8.2546,8.6641,916982,0
2016-11-16,8.6082,8.7293,8.5988,8.7198,1415125,0
2016-11-17,8.7198,8.7199,8.5617,8.6362,553102,0
2016-11-18,8.6082,8.6174,8.4965,8.4965,403788,0
2016-11-21,8.5897,8.7293,8.5709,8.6641,1123867,0
2016-11-22,8.7662,8.8128,8.7013,8.7662,939137,0
2016-11-23,8.7105,8.7942,8.6827,8.7759,523389,0
2016-11-25,8.7478,8.8223,8.7293,8.7942,191373,0
2016-11-28,8.8406,8.8966,8.8223,8.8316,492889,0
2016-11-29,8.8406,8.8782,8.8258,8.8502,315808,0
2016-11-30,8.8128,8.8223,8.7337,8.7478,548290,0
2016-12-01,8.7198,8.7293,8.6175,8.6362,687355,0
2016-12-02,8.6547,8.8547,8.6456,8.8316,628414,0
2016-12-05,8.8223,8.8655,8.785,8.8502,301090,0
2016-12-06,8.8781,8.9057,8.8686,8.8873,361318,0
2016-12-07,8.9244,8.9937,8.8966,8.9709,369906,0
2016-12-08,8.9338,8.9803,8.8883,8.9338,342662,0
2016-12-09,8.915,8.9616,8.8826,8.915,307677,0
2016-12-12,8.8966,8.9709,8.8873,8.9526,303462,0
2016-12-13,8.9747,8.9747,8.928,8.9376,335414,0
2016-12-14,8.9188,8.9482,8.886,8.9,405391,0
2016-12-15,8.8627,8.9188,8.8438,8.8627,561713,0
2016-12-16,8.9,8.947,8.8751,8.9329,232329,0
2016-12-19,8.9188,8.9653,8.8907,8.8907,256109,0
2016-12-20,8.928,8.928,8.8531,8.8813,413312,0
2016-12-21,8.8907,8.928,8.8248,8.9,422754,0
2016-12-22,8.9188,9.0029,8.9095,8.984,333699,0
2016-12-23,8.984,9.0124,8.9653,8.9747,193508,0
2016-12-27,8.9653,9.0124,8.9188,8.947,337235,0
2016-12-28,8.9561,9.0786,8.9516,9.0501,495725,0
2016-12-29,9.088,9.1518,9.0501,9.1423,328764,0
2016-12-30,9.1903,9.2193,9.1336,9.2193,372100,0
2017-01-03,9.2388,9.37,9.1903,9.37,695852,0
2017-01-04,9.3503,9.3503,9.229,9.3209,556692,0
2017-01-05,9.2743,9.3016,9.2098,9.2098,767687,0
2017-01-06,9.1808,9.1981,9.1062,9.1808,440672,0
2017-01-09,9.1711,9.3016,9.1711,9.2918,240017,0
2017-01-10,9.2656,9.37,9.2656,9.3112,301148,0
2017-01-11,9.287,9.3249,9.2318,9.2417,352516,0
2017-01-12,9.2607,9.2696,9.2223,9.2607,314829,0
2017-01-13,9.251,9.3055,9.251,9.2958,194338,0
2017-01-17,9.3055,9.3446,9.2772,9.3152,286733,0
2017-01-18,9.3055,9.3249,9.287,9.2958,119101,0
2017-01-19,9.2607,9.3249,9.251,9.3152,317274,0
2017-01-20,9.3055,9.374,9.2696,9.3249,289615,0
2017-01-23,9.3152,9.374,9.2958,9.3152,226616,0
2017-01-24,9.3055,9.3347,9.287,9.2958,219674,0
2017-01-25,9.287,9.3446,9.287,9.3347,439895,0
2017-01-26,9.3641,9.374,9.3249,9.3446,209681,0
2017-01-27,9.3641,9.3832,9.3239,9.3543,209397,0
2017-01-30,9.3347,9.3543,9.2772,9.3055,229864,0
2017-01-31,9.2772,9.3543,9.2772,9.3543,196532,0
2017-02-01,9.374,9.3921,9.3055,9.3347,322499,0
2017-02-02,9.2958,9.4198,9.2958,9.4108,207640,0
2017-02-03,9.4276,9.466,9.403,9.456,237563,0
2017-02-06,9.466,9.466,9.3832,9.3832,212072,0
2017-02-07,9.3832,9.4276,9.374,9.4198,176008,0
2017-02-08,9.4108,9.4759,9.3832,9.4198,300814,0
2017-02-09,9.4198,9.4958,9.4198,9.4958,180628,0
2017-02-10,9.4759,9.534,9.456,9.516,261711,0
2017-02-13,9.51,9.547,9.4699,9.4699,290620,0
2017-02-14,9.4306,9.51,9.4128,9.4128,211046,0
2017-02-15,9.395,9.4799,9.395,9.4208,236112,0
2017-02-16,9.4128,9.525,9.395,9.4997,276609,0
2017-02-17,9.4898,9.52,9.4128,9.4501,207610,0
2017-02-21,9.4501,9.4669,9.405,9.4306,215046,0
2017-02-22,9.405,9.4799,9.405,9.4699,225578,0
2017-02-23,9.4799,9.51,9.46,9.4699,213398,0
2017-02-24,9.4501,9.4997,9.4501,9.46,334099,0
2017-02-27,9.46,9.4898,9.46,9.4898,212250,0
2017-02-28,9.4898,9.537,9.4799,9.52,249525,0
2017-03-01,9.4799,9.51,9.4699,9.4997,266091,0
2017-03-02,9.46,9.4799,9.2715,9.3474,2682835,0
2017-03-03,9.3474,9.4401,9.3376,9.4401,574503,0
2017-03-06,9.395,9.4217,9.395,9.4128,438010,0
2017-03-07,9.405,9.4128,9.367,9.3764,351237,0
2017-03-08,9.3376,9.3573,9.253,9.2616,1128108,0
2017-03-09,9.2338,9.2616,9.088,9.133,886912,0
2017-03-10,9.0816,9.2048,9.0816,9.2048,1220561,0
2017-03-13,9.1798,9.2088,9.1701,9.1893,211791,0
2017-03-14,9.1798,9.1883,9.1509,9.1605,320966,0
2017-03-15,9.1893,9.3229,9.1509,9.3035,331216,0
2017-03-16,9.2938,9.3621,9.2473,9.3327,439118,0
2017-03-17,9.372,9.372,9.3327,9.3621,165421,0
2017-03-20,9.372,9.3902,9.3229,9.3426,198916,0
2017-03-21,9.3523,9.3902,9.2832,9.3132,204273,0
2017-03-22,9.2842,9.3902,9.2743,9.3812,302546,0
2017-03-23,9.3621,9.4098,9.3523,9.3523,190505,0
2017-03-24,9.372,9.4178,9.372,9.4,99480,0
2017-03-27,9.3621,9.3812,9.3426,9.372,215376,0
2017-03-28,9.3621,9.398,9.3621,9.3621,288992,0
2017-03-29,9.372,9.3902,9.3523,9.3523,276218,0
2017-03-30,9.3523,9.4098,9.3523,9.372,323562,0
2017-03-31,9.3902,9.4178,9.372,9.372,255656,0
2017-04-03,9.4,9.4858,9.3902,9.4858,265030,0
2017-04-04,9.3902,9.4759,9.3902,9.456,389907,0
2017-04-05,9.4461,9.4818,9.4098,9.4098,373715,0
2017-04-06,9.4,9.4461,9.4,9.4178,319480,0
2017-04-07,9.4461,9.4759,9.4128,9.456,191880,0
2017-04-10,9.466,9.506,9.466,9.4958,201727,0
2017-04-11,9.52,9.537,9.4799,9.53,191378,0
2017-04-12,9.53,9.584,9.53,9.547,341244,0
2017-04-13,9.565,9.584,9.51,9.556,292816,0
2017-04-17,9.537,9.604,9.537,9.565,300884,0
2017-04-18,9.53,9.594,9.53,9.574,188537,0
2017-04-19,9.574,9.614,9.574,9.584,264651,0
2017-04-20,9.574,9.614,9.574,9.604,171071,0
2017-04-21,9.584,9.624,9.584,9.614,278527,0
2017-04-24,9.624,9.644,9.604,9.644,276011,0
2017-04-25,9.634,9.701,9.614,9.634,393337,0
2017-04-26,9.674,9.728,9.654,9.691,254936,0
2017-04-27,9.674,9.728,9.672,9.701,195757,0
2017-04-28,9.719,9.758,9.706,9.758,176372,0
2017-05-01,9.788,9.788,9.719,9.719,315903,0
2017-05-02,9.71,9.758,9.71,9.738,189545,0
2017-05-03,9.748,9.827,9.664,9.768,948092,0
2017-05-04,9.778,9.788,9.71,9.768,230220,0
2017-05-05,9.768,9.833,9.758,9.798,255445,0
2017-05-08,9.818,9.827,9.798,9.808,226675,0
2017-05-09,9.808,9.818,9.778,9.788,231373,0
2017-05-10,9.778,9.832,9.778,9.798,188456,0
2017-05-11,9.802,9.831,9.752,9.762,187532,0
2017-05-12,9.752,9.812,9.732,9.782,197095,0
2017-05-15,9.782,9.792,9.742,9.762,229840,0
2017-05-16,9.732,9.762,9.732,9.752,166900,0
2017-05-17,9.742,9.742,9.676,9.684,272978,0
2017-05-18,9.713,9.752,9.698,9.742,211369,0
2017-05-19,9.752,9.839,9.752,9.802,215794,0
2017-05-22,9.792,9.858,9.792,9.812,199687,0
2017-05-23,9.831,9.877,9.812,9.867,252879,0
2017-05-24,9.877,9.887,9.831,9.858,211306,0
2017-05-25,9.877,9.897,9.858,9.887,204904,0
2017-05-26,9.897,9.976,9.897,9.976,525881,0
2017-05-30,9.947,9.976,9.917,9.966,352055,0
2017-05-31,9.966,9.976,9.927,9.957,353331,0
2017-06-01,9.966,10.032,9.957,10.032,449419,0
2017-06-02,10.032,10.092,10.032,10.062,626237,0
2017-06-05,10.062,10.072,10.003,10.072,258920,0
2017-06-06,10.052,10.052,10.003,10.042,207817,0
2017-06-07,10.042,10.042,9.947,9.985,320935,0
2017-06-08,9.957,9.976,9.917,9.976,271683,0
2017-06-09,10.003,10.032,9.976,10.032,278823,0
2017-06-12,10.032,10.032,10.012,10.032,145930,0
2017-06-13,10.022,10.072,9.994,10.062,183847,0
2017-06-14,10.052,10.059,10.003,10.012,244673,0
2017-06-15,9.985,10.005,9.966,9.966,192810,0
2017-06-16,9.966,10.012,9.966,9.985,129421,0
2017-06-19,10.003,10.062,10.003,10.042,271290,0
2017-06-20,10.042,10.072,10.032,10.072,215748,0
2017-06-21,10.047,10.126,10.047,10.067,186729,0
2017-06-22,10.097,10.097,10.008,10.017,338481,0
2017-06-23,10.027,10.027,9.97,10.003,349662,0
2017-06-26,10.037,10.037,9.98,9.98,358912,0
2017-06-27,9.98,10.008,9.931,9.936,224473,0
2017-06-28,9.97,10.047,9.97,10.047,366490,0
2017-06-29,10.037,10.037,9.941,9.98,413025,0
2017-06-30,9.989,10.126,9.97,10.126,490776,0
2017-07-03,10.126,10.135,10.077,10.107,177693,0
2017-07-05,10.077,10.116,10.069,10.116,208024,0
2017-07-06,10.077,10.193,10.077,10.135,423451,0
2017-07-07,10.144,10.144,10.097,10.144,240595,0
2017-07-10,10.135,10.213,10.135,10.203,232494,0
2017-07-11,10.183,10.253,10.183,10.213,231919,0
2017-07-12,10.233,10.272,10.154,10.213,280011,0
2017-07-13,10.193,10.243,10.173,10.203,163548,0
2017-07-14,10.213,10.253,10.213,10.243,126892,0
2017-07-17,10.243,10.291,10.243,10.253,161053,0
2017-07-18,10.243,10.253,10.203,10.243,171781,0
2017-07-19,10.272,10.37,10.269,10.291,340790,0
2017-07-20,10.301,10.34,10.272,10.282,234680,0
2017-07-21,10.282,10.32,10.253,10.282,137696,0
2017-07-24,10.31,10.33,10.253,10.272,210010,0
2017-07-25,10.291,10.301,10.243,10.291,253579,0
2017-07-26,10.291,10.31,10.253,10.253,263945,0
2017-07-27,10.253,10.291,10.253,10.253,217154,0
2017-07-28,10.272,10.36,10.262,10.36,225612,0
2017-07-31,10.37,10.39,10.34,10.38,235653,0
2017-08-01,10.4,10.457,10.38,10.457,254822,0
2017-08-02,10.457,10.517,10.457,10.487,471200,0
2017-08-03,10.487,10.537,10.487,10.507,239318,0
2017-08-04,10.514,10.537,10.482,10.507,186004,0
2017-08-07,10.507,10.507,10.457,10.487,201305,0
2017-08-08,10.507,10.507,10.457,10.477,246121,0
2017-08-09,10.448,10.467,10.42,10.448,251167,0
2017-08-10,10.419,10.429,10.135,10.183,736034,0
2017-08-11,10.105,10.297,10.055,10.183,584340,0
2017-08-14,10.233,10.273,10.183,10.253,312771,0
2017-08-15,10.243,10.321,10.203,10.283,248582,0
2017-08-16,10.283,10.421,10.283,10.391,200658,0
2017-08-17,10.371,10.411,10.243,10.302,180277,0
2017-08-18,10.273,10.336,10.233,10.311,172875,0
2017-08-21,10.321,10.331,10.284,10.311,131720,0
2017-08-22,10.341,10.361,10.321,10.341,159527,0
2017-08-23,10.302,10.361,10.302,10.351,212175,0
2017-08-24,10.351,10.361,10.331,10.351,130289,0
2017-08-25,10.371,10.411,10.361,10.371,181099,0
2017-08-28,10.371,10.391,10.361,10.381,155814,0
2017-08-29,10.311,10.371,10.302,10.331,384411,0
2017-08-30,10.331,10.401,10.302,10.311,233075,0
2017-08-31,10.331,10.341,10.311,10.311,205208,0
2017-09-01,10.421,10.421,10.283,10.302,378910,0
2017-09-05,10.321,10.341,10.266,10.321,550302,0
2017-09-06,10.321,10.381,10.263,10.311,278448,0
2017-09-07,10.311,10.371,10.311,10.341,170635,0
2017-09-08,10.311,10.351,10.311,10.321,125595,0
2017-09-11,10.351,10.391,10.344,10.361,130922,0
2017-09-12,10.391,10.411,10.351,10.381,195294,0
2017-09-13,10.361,10.401,10.351,10.381,200888,0
2017-09-14,10.381,10.411,10.361,10.361,128728,0
2017-09-15,10.371,10.431,10.371,10.426,115955,0
2017-09-18,10.411,10.431,10.391,10.391,204345,0
2017-09-19,10.401,10.421,10.351,10.371,292993,0
2017-09-20,10.381,10.411,10.361,10.411,158767,0
2017-09-21,10.401,10.411,10.341,10.351,176406,0
2017-09-22,10.381,10.431,10.364,10.431,200574,0
2017-09-25,10.421,10.431,10.371,10.411,147760,0
2017-09-26,10.431,10.47,10.411,10.46,166946,0
2017-09-27,10.45,10.455,10.411,10.411,131168,0
2017-09-28,10.401,10.421,10.371,10.411,326292,0
2017-09-29,10.411,10.5,10.401,10.5,407533,0
2017-10-02,10.5,10.51,10.45,10.5,216079,0
2017-10-03,10.5,10.51,10.45,10.49,283651,0
2017-10-04,10.46,10.49,10.44,10.44,186167,0
2017-10-05,10.45,10.473,10.44,10.46,126139,0
2017-10-06,10.44,10.49,10.391,10.47,190873,0
2017-10-09,10.46,10.51,10.435,10.5,125125,0
2017-10-10,10.49,10.53,10.455,10.52,223988,0
2017-10-11,10.5,10.53,10.49,10.51,190337,0
2017-10-12,10.52,10.55,10.5,10.51,234128,0
2017-10-13,10.53,10.56,10.5,10.56,190991,0
2017-10-16,10.55,10.57,10.54,10.54,181983,0
2017-10-17,10.53,10.55,10.52,10.52,165079,0
2017-10-18,10.52,10.54,10.5,10.51,206162,0
2017-10-19,10.51,10.58,10.5,10.58,152611,0
2017-10-20,10.57,10.62,10.54,10.61,178750,0
2017-10-23,10.61,10.69,10.59,10.65,319200,0
2017-10-24,10.65,10.6598,10.611,10.63,151366,0
2017-10-25,10.59,10.61,10.46,10.48,342593,0
2017-10-26,10.5,10.56,10.45,10.45,232790,0
2017-10-27,10.46,10.52,10.45,10.51,200259,0
2017-10-30,10.51,10.53,10.49,10.51,108734,0
2017-10-31,10.53,10.58,10.5184,10.54,178813,0
2017-11-01,10.58,10.58,10.5,10.53,183970,0
2017-11-02,10.54,10.5495,10.49,10.5,188086,0
2017-11-03,10.49,10.52,10.48,10.5,145910,0
2017-11-06,10.52,10.54,10.5,10.51,145006,0
2017-11-07,10.5,10.54,10.5,10.53,139141,0
2017-11-08,10.53,10.56,10.46,10.47,218227,0
2017-11-09,10.44,10.49,10.41,10.44,247707,0
2017-11-10,10.44,10.48,10.43,10.48,169389,0
