Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.8208,8.843,8.7906,8.8309,364952,0
2005-02-28,8.8504,8.8973,8.8309,8.8806,404437,0
2005-03-01,8.8916,8.9151,8.8806,8.8859,415250,0
2005-03-02,8.8859,8.8916,8.8009,8.8143,431915,0
2005-03-03,8.8356,8.8356,8.7225,8.7289,400265,0
2005-03-04,8.6942,8.6994,8.6313,8.6633,881487,0
2005-03-07,8.638,8.7159,8.6243,8.6899,585321,0
2005-03-08,8.6687,8.7396,8.6588,8.7289,407428,0
2005-03-09,8.5835,8.6313,8.5685,8.5835,856833,0
2005-03-10,8.5569,8.5791,8.4831,8.5569,591319,0
2005-03-11,8.5251,8.5251,8.3733,8.3992,649617,0
2005-03-14,8.3612,8.3666,8.2019,8.2554,875483,0
2005-03-15,8.2304,8.2414,8.1386,8.1597,1009075,0
2005-03-16,8.1597,8.1597,8.0029,8.0085,1026071,0
2005-03-17,8.0506,8.1276,8.0336,8.1216,790041,0
2005-03-18,8.1216,8.1344,8.0201,8.0201,504203,0
2005-03-21,8.0085,8.0136,7.8938,7.907,683102,0
2005-03-22,7.7883,7.9606,7.7559,7.7883,1043551,0
2005-03-23,7.7251,7.8396,7.6052,7.8167,1019903,0
2005-03-24,7.8053,7.907,7.8053,7.8514,541011,0
2005-03-28,7.8332,7.8514,7.6554,7.7141,719082,0
2005-03-29,7.7559,7.7883,7.6952,7.7376,529351,0
2005-03-30,7.7376,7.9541,7.7376,7.9541,605479,0
2005-03-31,7.9606,8.0457,7.9255,8.0395,331477,0
2005-04-01,8.115,8.1889,8.0201,8.0506,418591,0
2005-04-04,8.0457,8.0704,7.9899,8.0201,339132,0
2005-04-05,8.0201,8.0457,7.9316,7.9436,300819,0
2005-04-06,7.9541,8.0395,7.9316,8.0395,350629,0
2005-04-07,8.027,8.0819,7.9778,8.0029,282837,0
2005-04-08,8.0635,8.0819,8.0201,8.0763,295499,0
2005-04-11,8.0763,8.1097,7.9843,8.0201,283162,0
2005-04-12,7.9843,8.0704,7.9379,8.0704,359955,0
2005-04-13,8.0395,8.0395,7.907,7.9436,463726,0
2005-04-14,7.9436,7.9606,7.8282,7.8639,337137,0
2005-04-15,7.8514,7.9141,7.8396,7.8878,323309,0
2005-04-18,7.9436,8.0029,7.8938,7.9379,366118,0
2005-04-19,7.9541,8.0819,7.9436,8.0635,447571,0
2005-04-20,8.0336,8.0506,7.9843,7.9899,335470,0
2005-04-21,7.9899,8.0201,7.9379,7.9899,311489,0
2005-04-22,8.027,8.027,7.9316,7.9436,217372,0
2005-04-25,7.9316,7.9606,7.9008,7.9255,361786,0
2005-04-26,7.9486,8.0136,7.9141,7.9843,377946,0
2005-04-27,7.9843,8.0506,7.9541,8.0336,293994,0
2005-04-28,8.0506,8.115,8.0085,8.1097,455403,0
2005-04-29,8.1724,8.2019,8.1097,8.2019,334805,0
2005-05-02,8.2609,8.2609,8.2019,8.2304,277675,0
2005-05-03,8.2846,8.2846,8.1889,8.2414,320476,0
2005-05-04,8.2414,8.3043,8.2073,8.2846,313318,0
2005-05-05,8.2846,8.3213,8.2304,8.2609,400768,0
2005-05-06,8.2304,8.2609,8.1724,8.2609,267511,0
2005-05-09,8.2982,8.2982,8.2073,8.2249,207547,0
2005-05-10,8.2304,8.2671,8.2073,8.2609,313813,0
2005-05-11,8.248,8.2554,8.2019,8.2249,226202,0
2005-05-12,8.2073,8.2554,8.2019,8.2352,260020,0
2005-05-13,8.248,8.248,8.1724,8.2128,208881,0
2005-05-16,8.2352,8.2352,8.1828,8.2128,181725,0
2005-05-17,8.2128,8.2554,8.1956,8.2414,282837,0
2005-05-18,8.2249,8.2609,8.2195,8.2414,266507,0
2005-05-19,8.2609,8.2609,8.2249,8.2554,168235,0
2005-05-20,8.3043,8.315,8.2609,8.2982,301318,0
2005-05-23,8.3283,8.3283,8.2609,8.3043,318808,0
2005-05-24,8.2846,8.3867,8.2773,8.3555,330803,0
2005-05-25,8.3453,8.3936,8.3333,8.3936,353800,0
2005-05-26,8.3936,8.4471,8.3796,8.4471,332308,0
2005-05-27,8.4649,8.4711,8.3936,8.442,241691,0
2005-05-31,8.4711,8.4711,8.4294,8.4471,244691,0
2005-06-01,8.4711,8.5053,8.4545,8.4775,277675,0
2005-06-02,8.4926,8.5251,8.4649,8.4926,267671,0
2005-06-03,8.5196,8.5251,8.4775,8.5196,424577,0
2005-06-06,8.4865,8.5053,8.4545,8.4926,291002,0
2005-06-07,8.4865,8.5496,8.4831,8.5496,251018,0
2005-06-08,8.5496,8.5569,8.5251,8.5432,323812,0
2005-06-09,8.5496,8.5569,8.4775,8.5196,293327,0
2005-06-10,8.5196,8.5196,8.4357,8.4471,261674,0
2005-06-13,8.4357,8.442,8.2609,8.4044,276004,0
2005-06-14,8.3796,8.4357,8.3518,8.3867,265676,0
2005-06-15,8.3867,8.3992,8.2671,8.3043,424577,0
2005-06-16,8.315,8.3733,8.2846,8.3733,297327,0
2005-06-17,8.3867,8.4294,8.3518,8.4294,256849,0
2005-06-20,8.442,8.4471,8.3612,8.442,254682,0
2005-06-21,8.4649,8.4775,8.4044,8.4044,284830,0
2005-06-22,8.4175,8.4775,8.4175,8.4775,309313,0
2005-06-23,8.4775,8.4865,8.4357,8.4711,215704,0
2005-06-24,8.4775,8.4981,8.4357,8.4981,344463,0
2005-06-27,8.5124,8.5196,8.3992,8.4044,261513,0
2005-06-28,8.4649,8.4981,8.3666,8.4044,357786,0
2005-06-29,8.4044,8.4926,8.4044,8.4831,269176,0
2005-06-30,8.4981,8.5361,8.4471,8.5251,325973,0
2005-07-01,8.5569,8.5621,8.5196,8.5569,278167,0
2005-07-05,8.5569,8.5791,8.5251,8.5621,238358,0
2005-07-06,8.5731,8.6043,8.5621,8.598,323974,0
2005-07-07,8.5685,8.598,8.5621,8.598,203880,0
2005-07-08,8.598,8.6043,8.5621,8.6043,255520,0
2005-07-11,8.6043,8.6098,8.5621,8.598,296160,0
2005-07-12,8.598,8.6205,8.5907,8.6043,353966,0
2005-07-13,8.5621,8.5835,8.5298,8.5685,326471,0
2005-07-14,8.5496,8.5835,8.5496,8.5496,265343,0
2005-07-15,8.5569,8.5685,8.5251,8.5569,264177,0
2005-07-18,8.5251,8.5731,8.4981,8.5361,216868,0
2005-07-19,8.5298,8.5621,8.4981,8.5053,282162,0
2005-07-20,8.5053,8.5251,8.4357,8.4775,297327,0
2005-07-21,8.4926,8.4926,8.3867,8.4357,302819,0
2005-07-22,8.4044,8.4649,8.3867,8.4545,297829,0
2005-07-25,8.4545,8.4981,8.4357,8.4649,255520,0
2005-07-26,8.5053,8.5124,8.4711,8.4981,276333,0
2005-07-27,8.5361,8.5621,8.4775,8.5569,313484,0
2005-07-28,8.5432,8.5835,8.5361,8.5791,239862,0
2005-07-29,8.5731,8.6098,8.5685,8.6098,306482,0
2005-08-01,8.6205,8.6205,8.5621,8.5835,275005,0
2005-08-02,8.5835,8.598,8.5569,8.5907,305983,0
2005-08-03,8.5907,8.598,8.5621,8.5791,283998,0
2005-08-04,8.5569,8.5791,8.5298,8.5432,286326,0
2005-08-05,8.5361,8.5361,8.442,8.4649,323642,0
2005-08-08,8.4357,8.442,8.2609,8.2911,517028,0
2005-08-09,8.3089,8.3333,8.2609,8.3333,302161,0
2005-08-10,8.3453,8.4044,8.3397,8.3867,280673,0
2005-08-11,8.3518,8.3612,8.3043,8.3612,290657,0
2005-08-12,8.3612,8.3666,8.315,8.3453,272340,0
2005-08-15,8.3612,8.3666,8.2846,8.3283,220205,0
2005-08-16,8.315,8.3397,8.3089,8.3283,227534,0
2005-08-17,8.3397,8.3397,8.2911,8.3333,337473,0
2005-08-18,8.3213,8.3397,8.2982,8.315,255849,0
2005-08-19,8.3333,8.3453,8.2982,8.315,214205,0
2005-08-22,8.2982,8.3283,8.2911,8.3283,272340,0
2005-08-23,8.3283,8.3397,8.3089,8.3283,290329,0
2005-08-24,8.3612,8.3612,8.3213,8.3518,273172,0
2005-08-25,8.3612,8.3612,8.2846,8.2911,396265,0
2005-08-26,8.2982,8.3283,8.2716,8.3283,269343,0
2005-08-29,8.3283,8.3397,8.2911,8.3333,207547,0
2005-08-30,8.3397,8.3796,8.3213,8.3397,332969,0
2005-08-31,8.3733,8.4234,8.3453,8.4234,232526,0
2005-09-01,8.4545,8.4545,8.3992,8.4113,267178,0
2005-09-02,8.4471,8.4471,8.3992,8.4234,240858,0
2005-09-06,8.3733,8.4113,8.3733,8.3867,291494,0
2005-09-07,8.3867,8.3992,8.3518,8.3867,264177,0
2005-09-08,8.3796,8.3936,8.3518,8.3796,268346,0
2005-09-09,8.3796,8.3992,8.3555,8.3733,279168,0
2005-09-12,8.3733,8.3733,8.3453,8.3555,237193,0
2005-09-13,8.3213,8.3283,8.2716,8.2911,338138,0
2005-09-14,8.2982,8.3089,8.2352,8.248,329805,0
2005-09-15,8.2352,8.2414,8.1458,8.1664,406436,0
2005-09-16,8.1664,8.2128,8.115,8.1458,458727,0
2005-09-19,8.115,8.1724,8.0989,8.1386,547511,0
2005-09-20,8.1344,8.1527,8.0819,8.0819,431252,0
2005-09-21,8.0635,8.1458,8.0395,8.1344,445409,0
2005-09-22,8.1344,8.1458,8.0635,8.0871,355290,0
2005-09-23,8.0928,8.0928,8.0457,8.0871,297829,0
2005-09-26,8.0819,8.1664,8.0704,8.104,391278,0
2005-09-27,8.104,8.1097,7.9659,8.0763,471220,0
2005-09-28,8.0568,8.0819,7.9379,7.971,795693,0
2005-09-29,7.9606,8.0136,7.9316,8.0085,384775,0
2005-09-30,8.0085,8.0336,7.9778,8.0336,280333,0
2005-10-03,8.1597,8.1597,8.027,8.0506,308155,0
2005-10-04,8.0336,8.0635,7.9899,8.0395,335627,0
2005-10-05,8.027,8.0457,7.9606,7.971,276671,0
2005-10-06,7.9778,8.0336,7.9486,7.971,281003,0
2005-10-07,7.9659,8.0201,7.9606,8.0136,228534,0
2005-10-10,8.027,8.1527,7.9379,7.9379,299825,0
2005-10-11,7.9436,8.0085,7.8514,7.8938,353292,0
2005-10-12,7.7883,7.8639,7.7688,7.8217,364789,0
2005-10-13,7.7688,7.7931,7.6676,7.6795,510533,0
2005-10-14,7.7141,7.7559,7.6795,7.686,418420,0
2005-10-17,7.6909,7.8167,7.686,7.7076,523360,0
2005-10-18,7.702,7.7623,7.6111,7.6365,372445,0
2005-10-19,7.6238,7.7197,7.6179,7.662,368786,0
2005-10-20,7.6676,7.7076,7.5293,7.5941,368617,0
2005-10-21,7.6111,7.662,7.5704,7.662,346128,0
2005-10-24,7.6909,7.7435,7.6424,7.7313,428920,0
2005-10-25,7.7251,7.7435,7.6496,7.7197,358452,0
2005-10-26,7.7251,7.7883,7.6496,7.6952,366953,0
2005-10-27,7.7197,7.8053,7.6365,7.7251,337137,0
2005-10-28,7.7251,7.7559,7.7141,7.7376,296662,0
2005-10-31,7.8167,7.8639,7.7754,7.8396,365120,0
2005-11-01,7.8771,7.8827,7.7313,7.7996,333804,0
2005-11-02,7.7376,7.8572,7.7376,7.8332,382778,0
2005-11-03,7.7376,7.7931,7.7376,7.7559,366786,0
2005-11-04,7.7559,7.7883,7.7197,7.7559,292164,0
2005-11-07,7.7376,7.7503,7.7076,7.7076,339463,0
2005-11-08,7.7076,7.7376,7.6741,7.702,479888,0
2005-11-09,7.7251,7.7435,7.6952,7.7251,510034,0
2005-11-10,7.662,7.6909,7.6179,7.6496,448906,0
2005-11-11,7.6424,7.662,7.5823,7.6111,401596,0
2005-11-14,7.6052,7.6238,7.5704,7.5941,587821,0
2005-11-15,7.5823,7.5941,7.4975,7.5101,659440,0
2005-11-16,7.492,7.5167,7.4738,7.5101,617301,0
2005-11-17,7.4975,7.5348,7.4389,7.4624,608644,0
2005-11-18,7.4389,7.492,7.4081,7.4506,581491,0
2005-11-21,7.4025,7.4687,7.4025,7.4147,658119,0
2005-11-22,7.4147,7.492,7.3844,7.4452,758384,0
2005-11-23,7.4327,7.5523,7.4147,7.5101,648458,0
2005-11-25,7.5101,7.5645,7.492,7.5582,235865,0
2005-11-28,7.5645,7.6179,7.5523,7.5941,512032,0
2005-11-29,7.5823,7.6424,7.5823,7.6238,619805,0
2005-11-30,7.6496,7.6496,7.5773,7.6052,596151,0
2005-12-01,7.662,7.7931,7.6365,7.7435,1015578,0
2005-12-02,7.7141,7.8217,7.7076,7.7754,549012,0
2005-12-05,7.7623,7.8396,7.702,7.7141,502379,0
2005-12-06,7.6795,7.7559,7.6795,7.7251,579159,0
2005-12-07,7.7313,7.7503,7.6795,7.686,489714,0
2005-12-08,7.7197,7.7313,7.6741,7.6909,500375,0
2005-12-09,7.6952,7.8118,7.6741,7.7931,589318,0
2005-12-12,7.8053,7.8053,7.6795,7.7313,541178,0
2005-12-13,7.6111,7.6496,7.4687,7.523,866990,0
2005-12-14,7.4975,7.6952,7.4856,7.6676,704423,0
2005-12-15,7.6676,7.6676,7.5167,7.6179,726242,0
2005-12-16,7.6111,7.6179,7.523,7.5773,689592,0
2005-12-19,7.5348,7.5941,7.4806,7.5037,622971,0
2005-12-20,7.5293,7.5348,7.4856,7.4856,669779,0
2005-12-21,7.4975,7.5167,7.4207,7.4452,745556,0
2005-12-22,7.4806,7.5704,7.4687,7.5523,784378,0
2005-12-23,7.5773,7.6306,7.5411,7.6,596151,0
2005-12-27,7.6,7.6306,7.5293,7.5293,1339372,0
2005-12-28,7.5645,7.5704,7.4556,7.5348,1384689,0
2005-12-29,7.492,7.5773,7.4806,7.5773,1483466,0
2005-12-30,7.6238,7.6909,7.5773,7.662,1051549,0
2006-01-03,7.662,7.7931,7.662,7.7931,541847,0
2006-01-04,7.7931,7.8938,7.7559,7.8938,771547,0
2006-01-05,7.9255,8.0136,7.9141,8.0085,562836,0
2006-01-06,8.0336,8.0506,7.9606,8.0136,569169,0
2006-01-09,8.0085,8.0928,7.9778,8.0928,546009,0
2006-01-10,8.0928,8.1216,8.0568,8.1216,586491,0
2006-01-11,8.1216,8.1386,8.0568,8.1386,504533,0
2006-01-12,8.1527,8.2019,8.115,8.1889,595321,0
2006-01-13,8.2304,8.2304,8.1386,8.1889,418761,0
2006-01-17,8.1889,8.2019,8.1458,8.1956,362284,0
2006-01-18,8.2019,8.3213,8.2019,8.3043,604314,0
2006-01-19,8.3043,8.3555,8.2609,8.3518,497207,0
2006-01-20,8.3518,8.3733,8.3089,8.315,469884,0
2006-01-23,8.3213,8.3333,8.2911,8.3333,253689,0
2006-01-24,8.3518,8.3555,8.2911,8.3333,465729,0
2006-01-25,8.3733,8.3796,8.3089,8.3213,591648,0
2006-01-26,8.3733,8.3733,8.1664,8.2249,420752,0
2006-01-27,8.2846,8.3043,8.2352,8.3043,351123,0
2006-01-30,8.2911,8.3733,8.2773,8.3453,454406,0
2006-01-31,8.3867,8.4234,8.3283,8.3936,562164,0
2006-02-01,8.4357,8.4587,8.3936,8.4587,613642,0
2006-02-02,8.3992,8.4926,8.3992,8.4649,701091,0
2006-02-03,8.4545,8.4587,8.3936,8.4357,497708,0
2006-02-06,8.4471,8.4865,8.3453,8.442,601313,0
2006-02-07,8.4649,8.4775,8.4175,8.442,601313,0
2006-02-08,8.4471,8.4926,8.4175,8.4357,362621,0
2006-02-09,8.442,8.4926,8.442,8.4587,398267,0
2006-02-10,8.4926,8.5196,8.4545,8.4545,434242,0
2006-02-13,8.4294,8.4545,8.2846,8.3043,415760,0
2006-02-14,8.3612,8.3612,8.2128,8.2773,498703,0
2006-02-15,8.3397,8.3397,8.2304,8.2414,334141,0
2006-02-16,8.3043,8.3043,8.2352,8.2609,396106,0
2006-02-17,8.2911,8.3213,8.2554,8.3213,353966,0
2006-02-21,8.2982,8.4357,8.2982,8.4113,388434,0
2006-02-22,8.4831,8.4831,8.3213,8.3213,562338,0
2006-02-23,8.3733,8.3733,8.3213,8.3612,364456,0
2006-02-24,8.3733,8.4044,8.3518,8.3666,432912,0
2006-02-27,8.3612,8.4044,8.3518,8.3518,285500,0
2006-02-28,8.3867,8.3936,8.3333,8.3555,347302,0
2006-03-01,8.4711,8.4711,8.3283,8.3612,428752,0
2006-03-02,8.3936,8.3936,8.3518,8.3796,344799,0
2006-03-03,8.3796,8.3796,8.3333,8.3397,300819,0
2006-03-06,8.3397,8.3666,8.1765,8.2304,678932,0
2006-03-07,8.2019,8.2019,8.1216,8.1664,506370,0
2006-03-08,8.1889,8.2304,8.1724,8.2019,368953,0
2006-03-09,8.3518,8.3518,8.2073,8.2304,271506,0
2006-03-10,8.2911,8.2911,8.1097,8.1097,424422,0
2006-03-13,8.1344,8.1344,8.0457,8.0457,296830,0
2006-03-14,8.0506,8.1216,8.0506,8.0819,382602,0
2006-03-15,8.1386,8.1597,7.9899,8.0819,622636,0
2006-03-16,8.1386,8.2249,8.1097,8.1889,397270,0
2006-03-17,8.248,8.248,8.1664,8.2249,209040,0
2006-03-20,8.315,8.3333,8.2304,8.3043,312818,0
2006-03-21,8.3612,8.3612,8.2609,8.2773,317318,0
2006-03-22,8.3213,8.3283,8.2773,8.3043,303654,0
2006-03-23,8.3612,8.3612,8.2982,8.2982,307323,0
2006-03-24,8.3043,8.3733,8.3043,8.3555,370948,0
2006-03-27,8.3555,8.3612,8.2911,8.3453,310321,0
2006-03-28,8.3518,8.3518,8.2304,8.2352,344632,0
2006-03-29,8.3089,8.315,8.2352,8.248,329310,0
2006-03-30,8.2671,8.2911,8.1458,8.1597,440072,0
2006-03-31,8.2249,8.2304,8.1458,8.1724,279001,0
2006-04-03,8.2304,8.2304,8.1216,8.1765,396930,0
2006-04-04,8.2352,8.2773,8.1458,8.2609,362450,0
2006-04-05,8.2773,8.315,8.248,8.2982,265013,0
2006-04-06,8.3043,8.3333,8.2609,8.2716,260020,0
2006-04-07,8.2554,8.2846,8.1597,8.2019,348300,0
2006-04-10,8.2019,8.2019,8.0989,8.1724,279833,0
2006-04-11,8.1344,8.1344,7.9541,8.0029,459727,0
2006-04-12,8.0457,8.0457,7.8282,7.8878,447902,0
2006-04-13,7.8938,7.9255,7.7931,7.9255,382946,0
2006-04-17,7.7883,7.9008,7.7818,7.8572,447571,0
2006-04-18,7.8396,7.9316,7.8167,7.9316,349625,0
2006-04-19,7.9436,7.9899,7.9008,7.9843,271007,0
2006-04-20,7.9899,8.0819,7.9436,8.0336,372115,0
2006-04-21,8.0136,8.0336,7.9541,8.0201,397270,0
2006-04-24,7.9843,8.027,7.9486,7.9899,298151,0
2006-04-25,8.0029,8.0704,7.9436,8.0635,324642,0
2006-04-26,8.0763,8.0819,8.0085,8.0635,416418,0
2006-04-27,8.0635,8.0989,8.0336,8.0989,274345,0
2006-04-28,8.115,8.1724,8.0819,8.1664,304487,0
2006-05-01,8.2249,8.2773,8.0871,8.1276,283663,0
2006-05-02,8.1597,8.1664,8.0871,8.104,272008,0
2006-05-03,8.0819,8.1097,8.0029,8.0819,466720,0
2006-05-04,8.0763,8.1097,8.027,8.0763,291831,0
2006-05-05,8.0704,8.1216,8.027,8.0635,348964,0
2006-05-08,8.0457,8.0989,8.0336,8.0989,266673,0
2006-05-09,8.0928,8.1386,8.0704,8.1097,335968,0
2006-05-10,8.0871,8.1344,8.0871,8.1276,235030,0
2006-05-11,8.0989,8.115,8.0029,8.0336,253349,0
2006-05-12,8.0871,8.0871,7.971,8.0704,310814,0
2006-05-15,8.0763,8.0763,7.9778,7.9778,260674,0
2006-05-16,8.0136,8.0506,7.9606,7.9778,280833,0
2006-05-17,7.9659,7.9899,7.8704,7.8938,394933,0
2006-05-18,7.9486,7.9541,7.8704,7.9379,278501,0
2006-05-19,7.9379,7.9486,7.8704,7.9316,279833,0
2006-05-22,7.9379,7.9486,7.8771,7.9379,252355,0
2006-05-23,7.9958,8.0201,7.9379,8.0201,278332,0
2006-05-24,7.9778,8.0085,7.8827,7.9255,321145,0
2006-05-25,7.907,7.971,7.8771,7.9486,261179,0
2006-05-26,8.0336,8.0336,7.9316,7.9843,236693,0
2006-05-30,7.9486,7.9899,7.9379,7.9843,212042,0
2006-05-31,7.9899,8.0819,7.9486,8.0819,235195,0
2006-06-01,8.1664,8.1664,8.0568,8.1097,362284,0
2006-06-02,8.115,8.1724,8.115,8.1664,294660,0
2006-06-05,8.1216,8.1664,8.0871,8.0989,190549,0
2006-06-06,8.0763,8.1097,8.0029,8.0506,187558,0
2006-06-07,8.0395,8.0763,7.971,7.9958,287495,0
2006-06-08,7.9606,8.0201,7.9606,8.0029,222040,0
2006-06-09,8.0395,8.0457,7.9958,8.0201,196222,0
2006-06-12,8.0704,8.0819,8.0136,8.0506,188560,0
2006-06-13,8.0336,8.0336,7.9316,7.9899,320307,0
2006-06-14,8.0506,8.0763,7.907,7.9316,327645,0
2006-06-15,7.9316,7.9958,7.907,7.9958,272340,0
2006-06-16,7.9659,8.0635,7.9606,8.0457,224201,0
2006-06-19,8.0457,8.0635,7.9843,8.0029,251183,0
2006-06-20,8.0395,8.0819,8.0029,8.0336,332139,0
2006-06-21,8.0763,8.0819,8.0336,8.0763,305329,0
2006-06-22,8.1724,8.1724,8.0763,8.0871,384775,0
2006-06-23,8.104,8.1386,8.0819,8.1344,235030,0
2006-06-26,8.0989,8.1344,7.9958,8.0819,270009,0
2006-06-27,8.0201,8.1097,7.9659,8.0635,347130,0
2006-06-28,8.0457,8.115,8.0201,8.104,249185,0
2006-06-29,8.115,8.1344,8.0336,8.1097,293660,0
2006-06-30,8.1458,8.1664,8.1097,8.1664,176231,0
2006-07-03,8.2128,8.3043,8.1664,8.2609,220205,0
2006-07-05,8.2019,8.2716,8.1664,8.2414,218038,0
2006-07-06,8.248,8.2671,8.1724,8.2609,348964,0
2006-07-07,8.2671,8.2982,8.2073,8.2716,291994,0
2006-07-10,8.2773,8.315,8.2195,8.2846,312977,0
2006-07-11,8.2846,8.2982,8.2352,8.2911,318808,0
2006-07-12,8.2716,8.2911,8.2128,8.2414,242192,0
2006-07-13,8.2773,8.2773,8.2304,8.2609,219206,0
2006-07-14,8.2128,8.2911,8.1765,8.2911,253689,0
2006-07-17,8.2609,8.315,8.2609,8.2846,230537,0
2006-07-18,8.2911,8.3089,8.2609,8.2773,241853,0
2006-07-19,8.2414,8.3453,8.2304,8.3453,276170,0
2006-07-20,8.3612,8.4113,8.3453,8.4113,349625,0
2006-07-21,8.4113,8.442,8.3612,8.4357,312321,0
2006-07-24,8.4044,8.5124,8.3992,8.5124,396930,0
2006-07-25,8.4831,8.5432,8.4587,8.5432,453902,0
2006-07-26,8.5496,8.5621,8.4981,8.5432,638626,0
2006-07-27,8.5298,8.5621,8.5053,8.5432,400768,0
2006-07-28,8.5053,8.5569,8.4981,8.5251,227534,0
2006-07-31,8.5298,8.5731,8.5053,8.5731,304823,0
2006-08-01,8.5835,8.5907,8.5569,8.5907,322810,0
2006-08-02,8.5907,8.6098,8.5569,8.5791,318648,0
2006-08-03,8.5053,8.5569,8.442,8.4831,441739,0
2006-08-04,8.4587,8.5298,8.4587,8.4926,299825,0
2006-08-07,8.4831,8.4926,8.442,8.4587,332308,0
2006-08-08,8.4831,8.5621,8.4471,8.5621,319980,0
2006-08-09,8.5907,8.6205,8.5053,8.5569,409089,0
2006-08-10,8.6151,8.6151,8.4113,8.4587,773206,0
2006-08-11,8.442,8.442,8.2352,8.3283,593319,0
2006-08-14,8.3333,8.3397,8.2911,8.3283,364952,0
2006-08-15,8.3733,8.442,8.3518,8.4175,415593,0
2006-08-16,8.4357,8.5053,8.4234,8.5053,457730,0
2006-08-17,8.4831,8.5196,8.4234,8.4587,423248,0
2006-08-18,8.4649,8.5124,8.4587,8.5124,367783,0
2006-08-21,8.5124,8.5432,8.4649,8.4865,356291,0
2006-08-22,8.4981,8.5196,8.4545,8.4711,509867,0
2006-08-23,8.4775,8.5432,8.4649,8.5432,347624,0
2006-08-24,8.5298,8.5496,8.4587,8.4831,522369,0
2006-08-25,8.4926,8.5569,8.4711,8.5569,339302,0
2006-08-28,8.5124,8.6243,8.5124,8.6151,483548,0
2006-08-29,8.6205,8.6753,8.6043,8.6451,354794,0
2006-08-30,8.6633,8.6753,8.6243,8.6525,450566,0
2006-08-31,8.6633,8.6825,8.6313,8.6633,376778,0
2006-09-01,8.6753,8.6994,8.6525,8.6525,358621,0
2006-09-05,8.6633,8.7097,8.638,8.638,386940,0
2006-09-06,8.6243,8.6633,8.5298,8.5298,315319,0
2006-09-07,8.5124,8.5621,8.4471,8.4981,340301,0
2006-09-08,8.5569,8.638,8.5124,8.638,282162,0
2006-09-11,8.5907,8.6633,8.5907,8.6525,283836,0
2006-09-12,8.6588,8.6994,8.6313,8.6994,318478,0
2006-09-13,8.638,8.6753,8.6098,8.6098,314152,0
2006-09-14,8.6151,8.6588,8.598,8.6151,360452,0
2006-09-15,8.6043,8.6633,8.598,8.638,241026,0
2006-09-18,8.638,8.6753,8.5907,8.6098,273172,0
2006-09-19,8.5791,8.638,8.5791,8.598,361294,0
2006-09-20,8.6205,8.6633,8.6043,8.6525,343464,0
2006-09-21,8.6588,8.7097,8.6525,8.7049,261346,0
2006-09-22,8.6825,8.7396,8.6687,8.7159,374106,0
2006-09-25,8.7049,8.9205,8.6994,8.7833,512531,0
2006-09-26,8.8009,8.8309,8.7225,8.7352,499211,0
2006-09-27,8.7396,8.7833,8.7289,8.7539,314483,0
2006-09-28,8.7352,8.7833,8.7049,8.7289,404437,0
2006-09-29,8.7539,8.7971,8.7289,8.7705,304487,0
2006-10-02,8.8208,8.843,8.7833,8.8009,315649,0
2006-10-03,8.8504,8.8504,8.7705,8.7705,310814,0
2006-10-04,8.7833,8.8009,8.7097,8.7396,405594,0
2006-10-05,8.7159,8.7638,8.7049,8.7097,550677,0
2006-10-06,8.7289,8.7289,8.6825,8.6994,329805,0
2006-10-09,8.6899,8.7705,8.6899,8.747,339636,0
2006-10-10,8.747,8.8208,8.7097,8.7585,439742,0
2006-10-11,8.7289,8.7352,8.6313,8.6451,309987,0
2006-10-12,8.6098,8.6525,8.4981,8.6205,437907,0
2006-10-13,8.5685,8.6899,8.5685,8.6313,342134,0
2006-10-16,8.6451,8.7396,8.6243,8.7225,289996,0
2006-10-17,8.7049,8.7585,8.7049,8.747,411254,0
2006-10-18,8.7225,8.8356,8.7159,8.8208,354626,0
2006-10-19,8.8356,8.8356,8.7906,8.7906,270344,0
2006-10-20,8.7705,8.8263,8.7705,8.8009,221537,0
2006-10-23,8.7768,8.8309,8.7705,8.8263,362784,0
2006-10-24,8.8263,8.8916,8.8075,8.8916,493373,0
2006-10-25,8.8729,8.9085,8.8624,8.8729,416758,0
2006-10-26,8.8729,8.9516,8.8624,8.9085,422412,0
2006-10-27,8.9205,8.9516,8.8973,8.9085,331639,0
2006-10-30,8.9018,8.9205,8.843,8.8624,295331,0
2006-10-31,8.8806,8.8859,8.8356,8.8859,322974,0
2006-11-01,8.8859,8.8859,8.843,8.856,296830,0
2006-11-02,8.7705,8.8663,8.7539,8.7539,434415,0
2006-11-03,8.7833,8.7833,8.5731,8.638,686767,0
2006-11-06,8.6243,8.8009,8.6243,8.7638,355791,0
2006-11-07,8.7539,8.8806,8.7539,8.8663,335128,0
2006-11-08,8.8075,8.8729,8.8075,8.856,293327,0
2006-11-09,8.8624,8.9271,8.8356,8.9085,311146,0
2006-11-10,8.8916,8.9328,8.8916,8.9205,308989,0
2006-11-13,8.8356,8.8806,8.8143,8.8729,399601,0
2006-11-14,8.856,8.8859,8.8309,8.843,391604,0
2006-11-15,8.8309,8.856,8.8009,8.8263,317979,0
2006-11-16,8.8143,8.843,8.7971,8.8309,397603,0
2006-11-17,8.8143,8.8729,8.8075,8.8504,316978,0
2006-11-20,8.8356,8.8624,8.8208,8.843,283663,0
2006-11-21,8.8263,8.8859,8.8208,8.8806,329474,0
2006-11-22,8.8624,8.9205,8.8504,8.8663,320645,0
2006-11-24,8.9404,8.9404,8.843,8.9328,139245,0
2006-11-27,8.9151,8.9271,8.8624,8.8729,407091,0
2006-11-28,8.9018,8.9741,8.8916,8.9271,305488,0
2006-11-29,8.9573,8.9676,8.8806,8.8806,368117,0
2006-11-30,8.8624,8.8916,8.843,8.8859,485548,0
2006-12-01,8.9085,8.9451,8.8624,8.9205,416758,0
2006-12-04,8.9271,8.9676,8.9151,8.9404,285168,0
2006-12-05,8.9328,8.9987,8.9205,8.9741,518854,0
2006-12-06,8.992,9.0355,8.9741,9.011,400430,0
2006-12-07,9.011,9.0412,9.011,9.0242,263678,0
2006-12-08,9.0242,9.0412,8.9987,9.011,253184,0
2006-12-11,9.0412,9.0485,8.992,9.0355,301663,0
2006-12-12,9.0412,9.0533,9.011,9.011,301663,0
2006-12-13,8.9808,8.9808,8.9151,8.9328,322974,0
2006-12-14,8.9573,8.9873,8.9271,8.9619,280833,0
2006-12-15,8.9808,9.0412,8.9808,9.0041,310484,0
2006-12-18,8.9987,9.0175,8.9516,9.011,255178,0
2006-12-19,9.011,9.0412,9.0041,9.011,334306,0
2006-12-20,9.0412,9.0885,9.0041,9.0041,326973,0
2006-12-21,9.0291,9.1616,9.0041,9.0242,384267,0
2006-12-22,9.0242,9.0533,8.9873,9.0291,303816,0
2006-12-26,9.0041,9.011,8.9741,8.9808,239360,0
2006-12-27,8.992,8.9987,8.9516,8.992,245853,0
2006-12-28,8.9987,9.0175,8.9808,8.9808,255349,0
2006-12-29,9.0705,9.0705,8.992,9.0533,248359,0
2007-01-03,9.0041,9.0885,8.9516,9.0533,488712,0
2007-01-04,9.0291,9.0657,8.9619,8.9808,484549,0
2007-01-05,8.9516,8.9808,8.7705,8.9151,603147,0
2007-01-08,8.9205,8.9808,8.8916,8.9808,306322,0
2007-01-09,8.9808,8.9808,8.9451,8.9808,276502,0
2007-01-10,8.8916,8.9151,8.8356,8.8624,374782,0
2007-01-11,8.8624,8.9205,8.8009,8.8009,478050,0
2007-01-12,8.8208,8.8309,8.7049,8.7097,571834,0
2007-01-16,8.6243,8.7539,8.6205,8.6205,733567,0
2007-01-17,8.6151,8.638,8.4865,8.5361,682601,0
2007-01-18,8.5621,8.7049,8.5361,8.6753,545677,0
2007-01-19,8.6753,8.7539,8.6753,8.7225,326306,0
2007-01-22,8.7638,8.7971,8.6825,8.6994,380276,0
2007-01-23,8.6825,8.7971,8.6525,8.7352,264513,0
2007-01-24,8.7352,8.8504,8.6825,8.7906,378275,0
2007-01-25,8.7906,8.8009,8.6825,8.6942,362450,0
2007-01-26,8.7049,8.7049,8.6451,8.6525,373111,0
2007-01-29,8.6313,8.7097,8.6313,8.6687,322475,0
2007-01-30,8.6899,8.7638,8.6205,8.7097,272340,0
2007-01-31,8.7585,8.7833,8.7097,8.7638,222040,0
2007-02-01,8.7585,8.9085,8.7585,8.7971,368953,0
2007-02-02,8.7971,8.8504,8.6151,8.6633,502208,0
2007-02-05,8.6588,8.7768,8.6588,8.7396,261674,0
2007-02-06,8.7352,8.7638,8.5621,8.747,428081,0
2007-02-07,8.6994,8.8075,8.6994,8.7396,335968,0
2007-02-08,8.7396,8.8309,8.7396,8.8143,283663,0
2007-02-09,8.7971,8.8916,8.7971,8.8806,242854,0
2007-02-12,8.8663,8.8663,8.7971,8.856,265520,0
2007-02-13,8.7097,8.7906,8.6899,8.7539,238375,0
2007-02-14,8.7097,8.7585,8.6942,8.747,341969,0
2007-02-15,8.7097,8.7705,8.6825,8.7352,352297,0
2007-02-16,8.7638,8.7906,8.7396,8.7833,366290,0
2007-02-20,8.7906,8.8859,8.7159,8.8504,366118,0
2007-02-21,8.8009,8.8504,8.747,8.8263,369285,0
2007-02-22,8.8009,8.9205,8.8009,8.9205,374782,0
2007-02-23,8.9018,8.9516,8.8624,8.9516,357126,0
2007-02-26,8.9516,9.011,8.9516,8.992,280002,0
2007-02-27,8.9205,8.9676,8.8208,8.8916,286000,0
2007-02-28,8.9404,9.0705,8.8916,9.011,387769,0
2007-03-01,9.0175,9.0705,8.8973,8.9205,276497,0
2007-03-02,8.9018,8.9676,8.7539,8.7768,505703,0
2007-03-05,8.7705,8.7971,8.6588,8.6633,335470,0
2007-03-06,8.6753,8.7396,8.6205,8.6243,362621,0
2007-03-07,8.6899,8.7049,8.6205,8.6525,387104,0
2007-03-08,8.6525,8.7585,8.6525,8.7396,340798,0
2007-03-09,8.7396,8.7585,8.6942,8.6942,222369,0
2007-03-12,8.7396,8.747,8.6994,8.7225,231524,0
2007-03-13,8.6994,8.7396,8.6687,8.7289,302991,0
2007-03-14,8.6825,8.7396,8.6525,8.6942,317821,0
2007-03-15,8.6825,8.7097,8.6313,8.6899,222040,0
2007-03-16,8.7097,8.7768,8.6588,8.6942,210707,0
2007-03-19,8.6825,8.7159,8.6687,8.6899,266673,0
2007-03-20,8.6899,8.9987,8.6899,8.8009,282162,0
2007-03-21,8.7971,8.9516,8.7705,8.8729,255520,0
2007-03-22,8.843,8.9151,8.8356,8.8973,403764,0
2007-03-23,8.8859,8.9808,8.8624,8.8973,309813,0
2007-03-26,8.8973,8.9018,8.8309,8.9018,272837,0
2007-03-27,8.8916,8.9151,8.8009,8.8309,345958,0
2007-03-28,8.8309,8.8624,8.8075,8.8624,296324,0
2007-03-29,8.8504,8.8624,8.8208,8.843,218539,0
2007-03-30,8.8806,8.9404,8.8263,8.8504,231524,0
2007-04-02,8.9085,8.9151,8.8208,8.8208,247526,0
2007-04-03,8.8663,8.9018,8.8504,8.8663,287001,0
2007-04-04,8.8624,8.8859,8.8504,8.8806,264009,0
2007-04-05,8.8916,8.9018,8.856,8.8729,227027,0
2007-04-09,8.8663,8.9516,8.8624,8.9516,310647,0
2007-04-10,8.9516,8.9619,8.8859,8.9451,241691,0
2007-04-11,8.9018,8.9271,8.843,8.8729,263849,0
2007-04-12,8.8143,8.8729,8.8009,8.856,204547,0
2007-04-13,8.856,8.8916,8.7971,8.8916,365787,0
2007-04-16,8.8624,8.8916,8.843,8.8504,243691,0
2007-04-17,8.856,8.8859,8.7049,8.747,441739,0
2007-04-18,8.7097,8.8208,8.7049,8.7906,282331,0
2007-04-19,8.8143,8.8916,8.7768,8.8806,275667,0
2007-04-20,8.856,8.9205,8.8075,8.8263,393438,0
2007-04-23,8.7971,8.8356,8.7352,8.8263,361786,0
2007-04-24,8.7768,9.0657,8.7768,8.992,397434,0
2007-04-25,8.9205,8.9808,8.8504,8.8729,437907,0
2007-04-26,8.9205,8.9205,8.8663,8.8973,269176,0
2007-04-27,8.8729,8.8806,8.8309,8.8356,239028,0
2007-04-30,8.856,8.8624,8.7768,8.7768,233692,0
2007-05-01,8.8263,8.843,8.7906,8.8143,249185,0
2007-05-02,8.8309,8.9018,8.8009,8.8009,293159,0
2007-05-03,8.8356,8.8356,8.7705,8.7705,284337,0
2007-05-04,8.7768,8.8143,8.7705,8.7768,298151,0
2007-05-07,8.7768,8.8009,8.7396,8.7396,393438,0
2007-05-08,8.7396,8.7971,8.7396,8.7396,258346,0
2007-05-09,8.7396,8.8143,8.7396,8.8009,269011,0
2007-05-10,8.7906,8.8624,8.7833,8.8356,332969,0
2007-05-11,8.7352,8.8309,8.7352,8.7638,264177,0
2007-05-14,8.747,8.7906,8.7396,8.747,237857,0
2007-05-15,8.7539,8.7768,8.747,8.747,237193,0
2007-05-16,8.7396,8.7768,8.7049,8.7768,329310,0
2007-05-17,8.7352,8.7705,8.7097,8.7638,346465,0
2007-05-18,8.7539,8.7768,8.7225,8.7638,296005,0
2007-05-21,8.7352,8.7768,8.7049,8.7289,391931,0
2007-05-22,8.7289,8.7289,8.6753,8.7049,401269,0
2007-05-23,8.7049,8.7289,8.6753,8.6994,370112,0
2007-05-24,8.6451,8.6994,8.6243,8.6687,416418,0
2007-05-25,8.6588,8.747,8.6525,8.6994,172239,0
2007-05-29,8.7049,8.8143,8.7049,8.7539,356788,0
2007-05-30,8.7225,8.8624,8.7225,8.8208,281668,0
2007-05-31,8.8624,8.8624,8.7768,8.8208,348964,0
2007-06-01,8.8143,8.8504,8.7585,8.8309,271506,0
2007-06-04,8.8356,8.8356,8.747,8.747,284666,0
2007-06-05,8.747,8.8143,8.7289,8.7352,387606,0
2007-06-06,8.7225,8.7396,8.7049,8.7049,273667,0
2007-06-07,8.6825,8.6825,8.4113,8.4926,558671,0
2007-06-08,8.4357,8.4775,6.0037,8.3666,896805,0
2007-06-11,8.4865,8.4865,8.2716,8.2716,382107,0
2007-06-12,8.2982,8.2982,8.104,8.2073,578823,0
2007-06-13,8.115,8.3043,8.115,8.2846,391931,0
2007-06-14,8.2716,8.3733,8.2195,8.2195,327473,0
2007-06-15,8.1956,8.4113,8.1828,8.3453,348128,0
2007-06-18,8.3283,8.3936,8.1765,8.2352,359291,0
2007-06-19,8.2352,8.3043,8.2073,8.2352,328802,0
2007-06-20,8.2609,8.3089,8.2073,8.2304,329140,0
2007-06-21,8.2352,8.2414,8.1597,8.1597,310147,0
2007-06-22,8.1216,8.2019,8.1216,8.1956,291325,0
2007-06-25,8.1828,8.2128,8.1386,8.1386,335128,0
2007-06-26,8.1097,8.2019,8.1097,8.1664,331307,0
2007-06-27,8.1344,8.2352,8.1276,8.1597,257517,0
2007-06-28,8.1889,8.3612,8.1724,8.2304,270680,0
2007-06-29,8.2716,8.2982,8.2128,8.2773,274669,0
2007-07-02,8.315,8.5835,8.2846,8.3043,384434,0
2007-07-03,8.3043,8.3992,8.3043,8.3518,125429,0
2007-07-05,8.2911,8.3867,8.2019,8.2019,226531,0
2007-07-06,8.1956,8.2128,8.1276,8.1527,345958,0
2007-07-09,8.1597,8.2019,8.1458,8.1458,224358,0
2007-07-10,8.1828,8.2128,8.1344,8.1344,313983,0
2007-07-11,8.1386,8.1597,8.104,8.1097,342299,0
2007-07-12,8.1216,8.1664,8.104,8.104,421256,0
2007-07-13,8.104,8.1216,8.0457,8.0506,372780,0
2007-07-16,8.0395,8.0763,7.9843,7.9958,508702,0
2007-07-17,7.9958,8.0029,7.9192,7.9255,530021,0
2007-07-18,7.9192,7.9192,7.8167,7.8396,543852,0
2007-07-19,7.8514,7.8938,7.8217,7.8771,301488,0
2007-07-20,7.8771,7.907,7.8332,7.8639,339132,0
2007-07-23,7.8639,7.8938,7.8167,7.8332,398267,0
2007-07-24,7.8282,7.8282,7.6,7.6424,663612,0
2007-07-25,7.6238,7.686,7.5823,7.5941,645453,0
2007-07-26,7.5348,7.6179,7.3844,7.6052,663108,0
2007-07-27,7.5411,7.7251,7.5348,7.6741,361294,0
2007-07-30,7.6676,7.8217,7.6496,7.8217,348300,0
2007-07-31,7.8396,7.9899,7.8396,7.8878,378106,0
2007-08-01,7.8878,7.9192,7.7251,7.8053,412595,0
2007-08-02,7.8053,7.8639,7.7818,7.8167,298825,0
2007-08-03,7.8396,8.0136,7.7503,7.7754,330310,0
2007-08-06,7.8118,7.8167,7.5704,7.6179,504869,0
2007-08-07,7.5645,7.6496,7.5348,7.6111,319474,0
2007-08-08,7.6111,7.7376,7.589,7.6952,367289,0
2007-08-09,7.6365,8.0136,7.6306,7.7197,415920,0
2007-08-10,7.7197,7.7197,7.5037,7.5348,453729,0
2007-08-13,7.4806,7.5582,7.3605,7.3605,381609,0
2007-08-14,7.2043,7.2704,7.1619,7.2161,746555,0
2007-08-15,6.9761,7.1444,6.6639,6.7238,966927,0
2007-08-16,6.3158,6.6938,6.0093,6.6938,2072947,0
2007-08-17,7.0118,7.18,6.8141,7.1444,742897,0
2007-08-20,7.2103,7.5645,7.0424,7.4738,753887,0
2007-08-21,7.4207,7.6554,7.3305,7.6365,424422,0
2007-08-22,7.6365,7.6424,7.4556,7.523,414918,0
2007-08-23,7.6,7.6424,7.5037,7.5941,352297,0
2007-08-24,7.5348,7.6554,7.523,7.6179,274836,0
2007-08-27,7.6,7.6554,7.5475,7.6111,287495,0
2007-08-28,7.5523,7.6052,7.4738,7.5037,320144,0
2007-08-29,7.5037,7.6052,7.5037,7.589,263849,0
2007-08-30,7.5167,7.5823,7.4556,7.5167,251018,0
2007-08-31,7.6238,7.6795,7.5645,7.662,232198,0
2007-09-04,7.6909,7.8332,7.6741,7.8053,317979,0
2007-09-05,7.7376,7.7559,7.5348,7.7076,504533,0
2007-09-06,7.702,7.7076,7.5704,7.6741,377946,0
2007-09-07,7.5523,7.8053,7.5411,7.7503,313146,0
2007-09-10,7.6952,7.8771,7.6952,7.7754,339798,0
2007-09-11,7.7313,7.8217,7.7197,7.7503,260841,0
2007-09-12,7.7435,7.7435,7.5773,7.6554,339132,0
2007-09-13,7.5941,7.6676,7.5101,7.5293,428081,0
2007-09-14,7.5037,7.6179,7.4738,7.5167,244857,0
2007-09-17,7.5037,7.5101,7.3427,7.3655,271839,0
2007-09-18,7.3655,7.6306,7.3549,7.6,408757,0
2007-09-19,7.6,7.6795,7.5167,7.6238,598373,0
2007-09-20,7.5704,7.589,7.5037,7.5037,335968,0
2007-09-21,7.4452,7.6,7.4452,7.5823,293994,0
2007-09-24,7.5475,7.6365,7.5037,7.5823,295160,0
2007-09-25,7.5411,8.0506,7.5411,7.686,422412,0
2007-09-26,7.686,7.7141,7.5475,7.5523,440912,0
2007-09-27,7.5523,7.5582,7.4556,7.5037,405760,0
2007-09-28,7.523,7.5475,7.4738,7.5037,306983,0
2007-10-01,7.5582,7.6,7.5037,7.5645,427417,0
2007-10-02,7.5645,7.6179,7.4975,7.5704,387104,0
2007-10-03,7.5167,7.7141,7.5167,7.5704,361786,0
2007-10-04,7.5523,7.7996,7.5348,7.5704,341139,0
2007-10-05,7.5941,7.6496,7.5582,7.6111,226202,0
2007-10-08,7.5941,7.6306,7.5348,7.5773,268672,0
2007-10-09,7.589,7.6052,7.5523,7.5823,289493,0
2007-10-10,7.5523,7.5941,7.5348,7.5645,401932,0
2007-10-11,7.5411,7.5523,7.4147,7.4147,397099,0
2007-10-12,7.3655,7.4738,7.3655,7.4265,271506,0
2007-10-15,7.4452,7.4452,7.3844,7.3959,386279,0
2007-10-16,7.3959,7.4389,7.306,7.3549,370112,0
2007-10-17,7.348,7.4081,7.2998,7.3549,351462,0
2007-10-18,7.3183,7.3549,7.2466,7.3305,303816,0
2007-10-19,7.2517,7.2936,7.222,7.2582,296496,0
2007-10-22,7.1501,7.3248,7.1501,7.2704,331969,0
2007-10-23,7.2403,7.3844,7.222,7.306,491544,0
2007-10-24,7.2517,7.378,7.2403,7.378,376277,0
2007-10-25,7.3122,7.3844,7.2582,7.2762,378421,0
2007-10-26,7.348,7.3959,7.2762,7.2883,459399,0
2007-10-29,7.3367,7.3427,7.1325,7.2161,576994,0
2007-10-30,7.1681,7.2936,7.1681,7.2284,378106,0
2007-10-31,7.2762,7.2883,7.1921,7.2636,464899,0
2007-11-01,7.2582,7.2936,7.18,7.2466,431578,0
2007-11-02,7.222,7.2517,7.1561,7.1864,331639,0
2007-11-05,7.1681,7.1921,6.946,6.9999,498904,0
2007-11-06,6.9761,7.0424,6.7838,6.7838,820609,0
2007-11-07,6.7541,6.7541,6.3877,6.3877,1294940,0
2007-11-08,6.424,6.6397,6.3097,6.5857,1713333,0
2007-11-09,6.4836,6.6639,6.4299,6.6339,806727,0
2007-11-12,6.7238,6.7238,6.4836,6.5558,585491,0
2007-11-13,6.532,6.6281,6.49,6.5857,882979,0
2007-11-14,6.6039,6.622,6.5257,6.5257,903972,0
2007-11-15,6.4538,6.5739,6.4538,6.4836,980586,0
2007-11-16,6.4661,6.4836,6.4119,6.4598,624303,0
2007-11-19,6.4836,6.562,6.3456,6.4963,653948,0
2007-11-20,6.4479,6.5558,6.424,6.49,754977,0
2007-11-21,6.3758,6.5199,6.3636,6.4598,492708,0
2007-11-23,6.4538,6.592,6.4538,6.5436,165569,0
2007-11-26,6.49,6.598,6.49,6.562,466559,0
2007-11-27,6.598,6.598,6.4963,6.5739,988750,0
2007-11-28,6.5739,6.748,6.562,6.7238,1015734,0
2007-11-29,6.6397,6.7838,6.6339,6.7298,728203,0
2007-11-30,6.7541,7.0424,6.7541,6.9579,739562,0
2007-12-03,6.9941,7.1081,6.9101,7.066,797194,0
2007-12-04,7.096,7.1262,6.982,7.0063,682436,0
2007-12-05,6.9999,7.0239,6.922,6.9884,722243,0
2007-12-06,6.9159,7.1262,6.9159,7.0424,876648,0
2007-12-07,7.066,7.1383,6.9999,7.0239,776549,0
2007-12-10,7.0781,7.1383,7.0239,7.1201,819685,0
2007-12-11,7.114,7.1383,6.9159,6.946,782042,0
2007-12-12,6.9941,6.9999,6.9101,6.9282,797862,0
2007-12-13,6.8439,6.8742,6.7361,6.8202,926956,0
2007-12-14,6.8321,6.8922,6.7238,6.7361,626300,0
2007-12-17,6.748,6.748,6.6039,6.622,699920,0
2007-12-18,6.6158,6.6517,6.4836,6.568,1077699,0
2007-12-19,6.6158,6.6281,6.5139,6.562,882338,0
2007-12-20,6.5436,6.562,6.4355,6.442,1097851,0
2007-12-21,6.4538,6.5139,6.4178,6.424,1067451,0
2007-12-24,6.49,6.5739,6.4661,6.5739,504702,0
2007-12-26,6.7541,6.7541,6.5081,6.5378,1118339,0
2007-12-27,6.4713,6.532,6.3636,6.4713,1191706,0
2007-12-28,6.532,6.6158,6.478,6.55,1225532,0
2007-12-31,6.478,6.6039,6.4713,6.49,1386988,0
2008-01-02,6.4963,6.7238,6.4963,6.6039,512705,0
2008-01-03,6.6639,7.1081,6.6397,7.096,704837,0
2008-01-04,6.9639,7.0306,6.9042,7.0306,542556,0
2008-01-07,7.0118,7.0543,6.9341,7.0359,535521,0
2008-01-08,6.9522,7.0845,6.9522,7.0845,466801,0
2008-01-09,7.0543,7.1744,7.0424,7.1081,443915,0
2008-01-10,7.0845,7.2103,7.0781,7.1985,409275,0
2008-01-11,7.1744,7.2517,7.114,7.2517,438292,0
2008-01-14,7.2161,7.3427,7.2103,7.3122,489079,0
2008-01-15,7.3605,7.4856,7.2883,7.4389,544313,0
2008-01-16,7.4452,7.5523,7.4025,7.5293,533980,0
2008-01-17,7.4856,7.5293,7.3909,7.4025,538464,0
2008-01-18,7.4265,7.4265,7.0601,7.1022,518945,0
2008-01-22,6.5015,7.1022,6.4598,7.0902,736778,0
2008-01-23,7.066,7.4856,7.066,7.4856,635209,0
2008-01-24,7.5293,7.6554,7.5101,7.6365,653179,0
2008-01-25,7.6554,7.6554,7.5582,7.6496,438419,0
2008-01-28,7.6238,7.7559,7.5101,7.5523,635041,0
2008-01-29,7.6179,7.6424,7.4624,7.5475,622636,0
2008-01-30,7.5101,7.5293,7.3605,7.4452,567952,0
2008-01-31,7.3844,7.5582,7.3605,7.5475,373299,0
2008-02-01,7.589,7.7197,7.5523,7.5823,398065,0
2008-02-04,7.6052,7.7076,7.523,7.6909,514030,0
2008-02-05,7.6909,7.7818,7.6365,7.6554,631531,0
2008-02-06,7.6554,7.7076,7.6496,7.686,460566,0
2008-02-07,7.6554,7.7376,7.5645,7.7376,332635,0
2008-02-08,7.702,7.7313,7.6179,7.6496,262765,0
2008-02-11,7.5941,7.6795,7.5348,7.6795,355902,0
2008-02-12,7.686,7.7435,7.6676,7.6795,312249,0
2008-02-13,7.6496,7.6554,7.2636,7.2762,603241,0
2008-02-14,7.2883,7.2883,6.9042,6.922,883147,0
2008-02-15,6.8439,7.0722,6.8202,6.946,690202,0
2008-02-19,6.9884,7.2883,6.9884,7.2161,556223,0
2008-02-20,7.0543,7.1921,7.0424,7.1444,452820,0
2008-02-21,7.2043,7.2161,6.922,6.9404,300154,0
2008-02-22,6.8622,6.9042,6.7784,6.8799,463170,0
2008-02-25,6.8439,6.9702,6.8439,6.9404,360627,0
2008-02-26,6.9159,7.0543,6.9101,7.0306,274760,0
2008-02-27,7.0359,7.0481,6.9404,6.9941,308232,0
2008-02-28,6.982,6.982,6.9404,6.9639,311315,0
2008-02-29,6.9702,6.9761,6.8498,6.8622,305235,0
2008-03-03,7.0118,7.0118,6.868,6.8977,303613,0
2008-03-04,6.8861,6.8922,6.766,6.8321,467151,0
2008-03-05,6.8498,6.8742,6.7416,6.7416,372343,0
2008-03-06,6.7238,6.7238,6.622,6.6821,412926,0
2008-03-07,6.6639,6.6821,6.622,6.622,284471,0
2008-03-10,6.6158,6.6517,6.4299,6.4355,580070,0
2008-03-11,6.49,6.6881,6.4598,6.6039,490219,0
2008-03-12,6.592,6.592,6.394,6.4119,355777,0
2008-03-13,6.394,6.4058,6.2795,6.4058,427707,0
2008-03-14,6.3636,6.3877,6.2494,6.2795,385644,0
2008-03-17,6.1538,6.1716,6.0154,6.0577,591235,0
2008-03-18,6.1234,6.2016,6.034,6.1655,777978,0
2008-03-19,6.1897,6.3395,6.1835,6.256,360344,0
2008-03-20,6.2317,6.424,6.1716,6.3696,344218,0
2008-03-24,6.4058,6.5857,6.4058,6.5857,342923,0
2008-03-25,6.5378,6.562,6.4479,6.5081,344463,0
2008-03-26,6.4479,6.6639,6.3696,6.6639,498357,0
2008-03-27,6.7597,6.7597,6.4299,6.4713,331477,0
2008-03-28,6.4538,6.5015,6.3696,6.424,242256,0
2008-03-31,6.4479,6.592,6.3877,6.5739,220875,0
2008-04-01,6.7838,6.7838,6.6039,6.6938,359760,0
2008-04-02,6.748,6.748,6.6821,6.7298,261589,0
2008-04-03,6.6639,6.7238,6.5558,6.6039,355828,0
2008-04-04,6.5857,6.6517,6.478,6.598,264459,0
2008-04-07,6.6039,6.6339,6.5436,6.5739,272175,0
2008-04-08,6.58,6.6639,6.55,6.6582,370079,0
2008-04-09,6.622,6.7541,6.622,6.7238,330092,0
2008-04-10,6.748,6.766,6.7001,6.7119,327661,0
2008-04-11,6.6639,6.676,6.562,6.6582,304549,0
2008-04-14,6.6639,6.676,6.532,6.562,327849,0
2008-04-15,6.5436,6.646,6.4836,6.598,312130,0
2008-04-16,6.6039,6.6397,6.5257,6.6158,332218,0
2008-04-17,6.6039,6.6158,6.532,6.5378,199875,0
2008-04-18,6.622,6.676,6.562,6.6702,317218,0
2008-04-21,6.598,6.6517,6.5378,6.568,409596,0
2008-04-22,6.562,6.598,6.532,6.598,256145,0
2008-04-23,6.6339,6.7298,6.6039,6.7238,357784,0
2008-04-24,6.7183,6.7902,6.646,6.7902,243203,0
2008-04-25,6.7902,6.8078,6.7183,6.7541,370068,0
2008-04-28,6.7838,6.8257,6.6881,6.7541,369826,0
2008-04-29,6.766,6.766,6.6821,6.7597,254944,0
2008-04-30,6.7956,6.838,6.7784,6.8257,231979,0
2008-05-01,6.8439,6.9282,6.8257,6.9042,346575,0
2008-05-02,6.9101,6.9639,6.9101,6.9639,264942,0
2008-05-05,6.9341,6.9884,6.8922,6.8977,232080,0
2008-05-06,6.8977,6.8977,6.7183,6.7541,367925,0
2008-05-07,6.7719,6.7719,6.7001,6.7361,207062,0
2008-05-08,6.7183,6.7956,6.7058,6.7956,247614,0
2008-05-09,6.7956,7.0543,6.7838,7.0359,398452,0
2008-05-12,7.0424,7.0543,6.9282,6.9761,352594,0
2008-05-13,6.9101,6.9101,6.766,6.8742,363466,0
2008-05-14,6.8563,6.8861,6.838,6.8622,216021,0
2008-05-15,6.8023,6.8622,6.7838,6.8622,373021,0
2008-05-16,6.8439,6.8622,6.838,6.8498,270764,0
2008-05-19,6.8141,6.8498,6.7902,6.7956,289046,0
2008-05-20,6.7838,6.7902,6.7238,6.7838,365671,0
2008-05-21,6.766,6.7838,6.7238,6.7361,232779,0
2008-05-22,6.7541,6.7597,6.6639,6.6938,295132,0
2008-05-23,6.6702,6.6821,6.6339,6.6339,277019,0
2008-05-27,6.6582,6.7956,6.6517,6.7838,329071,0
2008-05-28,6.8321,6.8498,6.7001,6.7416,270628,0
2008-05-29,6.7238,6.7956,6.7119,6.7597,302913,0
2008-05-30,6.7597,6.7838,6.7238,6.7597,346527,0
2008-06-02,6.8141,6.8141,6.7541,6.7541,278142,0
2008-06-03,6.7784,6.7956,6.7058,6.7238,290778,0
2008-06-04,6.7001,6.7119,6.622,6.6517,250012,0
2008-06-05,6.646,6.7416,6.6397,6.7416,387875,0
2008-06-06,6.6881,6.7238,6.6397,6.7183,245280,0
2008-06-09,6.6881,6.7298,6.622,6.6639,233867,0
2008-06-10,6.6039,6.6281,6.5739,6.5739,267662,0
2008-06-11,6.5015,6.5015,6.3636,6.3636,399503,0
2008-06-12,6.1176,6.3998,6.1176,6.3337,244416,0
2008-06-13,6.3215,6.394,6.2738,6.2975,264811,0
2008-06-16,6.2975,6.3337,6.2676,6.3158,228645,0
2008-06-17,6.3039,6.3998,6.292,6.3877,256973,0
2008-06-18,6.424,6.4355,6.3039,6.3395,218521,0
2008-06-19,6.3337,6.358,6.2494,6.2676,177250,0
2008-06-20,6.2738,6.2738,6.0998,6.1295,368937,0
2008-06-23,6.1295,6.2856,6.1295,6.1716,409714,0
2008-06-24,6.1655,6.2079,6.0755,6.0816,347151,0
2008-06-25,6.1176,6.2254,6.0998,6.2254,266659,0
2008-06-26,6.2135,6.256,6.0154,6.1176,439476,0
2008-06-27,6.1117,6.1598,6.034,6.1176,363386,0
2008-06-30,6.1475,6.1777,6.0154,6.0154,380702,0
2008-07-01,6.0878,6.0878,6.0037,6.0391,391560,0
2008-07-02,6.0816,6.1716,5.9129,5.9253,406111,0
2008-07-03,5.8355,5.8714,5.7391,5.8055,361456,0
2008-07-07,5.8534,5.8534,5.6432,5.6673,360613,0
2008-07-08,5.5289,5.8234,5.3376,5.7995,846819,0
2008-07-09,5.7631,5.8534,5.7576,5.8473,317080,0
2008-07-10,5.6494,5.8534,5.6494,5.7213,385552,0
2008-07-11,5.4751,5.6071,5.373,5.5949,378483,0
2008-07-14,5.5289,5.6134,4.875,5.0066,1177946,0
2008-07-15,4.8025,4.9349,4.5144,4.7488,1561066,0
2008-07-16,4.6766,5.199,4.563,5.1569,945613,0
2008-07-17,5.1331,5.4093,5.1271,5.4093,1009162,0
2008-07-18,5.3252,5.3912,5.2474,5.2831,570158,0
2008-07-21,5.2831,5.4452,5.2831,5.4271,552846,0
2008-07-22,5.373,5.5713,5.343,5.5654,510470,0
2008-07-23,5.5949,5.6556,5.5113,5.583,405491,0
2008-07-24,5.6974,5.7213,5.5533,5.583,402230,0
2008-07-25,5.583,5.6134,5.4811,5.5654,266265,0
2008-07-28,5.6432,5.6432,5.4508,5.4934,323650,0
2008-07-29,5.5233,5.6373,5.5233,5.5949,347349,0
2008-07-30,5.6016,5.7034,5.583,5.7034,448559,0
2008-07-31,5.6734,5.7034,5.6198,5.6432,277491,0
2008-08-01,5.7334,5.7334,5.6134,5.6613,266568,0
2008-08-04,5.8234,5.8234,5.6613,5.6792,297461,0
2008-08-05,5.6851,5.8113,5.6792,5.7334,494234,0
2008-08-06,5.7455,5.7455,5.6134,5.6432,251346,0
2008-08-07,5.6432,5.6432,5.5233,5.5233,281317,0
2008-08-08,5.5233,5.6915,5.5233,5.6792,305253,0
2008-08-11,5.7152,5.7576,5.6792,5.7455,229014,0
2008-08-12,5.6556,5.8113,5.6556,5.7515,264280,0
2008-08-13,5.6974,5.7093,5.5473,5.6198,313369,0
2008-08-14,5.583,5.6915,5.5713,5.6915,228660,0
2008-08-15,5.6974,5.7034,5.6198,5.6734,276197,0
2008-08-18,5.6432,5.6432,5.5411,5.583,268432,0
2008-08-19,5.5233,5.5473,5.4332,5.4751,266047,0
2008-08-20,5.4392,5.5289,5.4029,5.4332,401980,0
2008-08-21,5.4508,5.4508,5.3492,5.4029,286834,0
2008-08-22,5.4332,5.5289,5.4212,5.5233,349742,0
2008-08-25,5.4452,5.4934,5.4029,5.463,342322,0
2008-08-26,5.4093,5.4751,5.4029,5.4693,319262,0
2008-08-27,5.4751,5.4934,5.4212,5.4332,281591,0
2008-08-28,5.4392,5.5949,5.4392,5.583,461931,0
2008-08-29,5.6134,5.6792,5.583,5.6792,250091,0
2008-09-02,5.7935,5.7935,5.6198,5.6432,408251,0
2008-09-03,5.6432,5.7515,5.6373,5.7213,312813,0
2008-09-04,5.6432,5.6432,5.5473,5.5895,281811,0
2008-09-05,5.583,5.6494,5.5169,5.6134,238638,0
2008-09-08,5.7034,5.7455,5.5654,5.583,296211,0
2008-09-09,5.5533,5.5533,5.1569,5.1934,705984,0
2008-09-10,5.1331,5.2354,5.025,5.0973,714246,0
2008-09-11,4.965,4.9709,4.8145,4.8568,776147,0
2008-09-12,4.6888,4.8448,4.6828,4.7789,704381,0
2008-09-15,4.5388,4.5927,4.3108,4.3768,737420,0
2008-09-16,3.8423,4.4427,3.8363,4.2028,2364899,0
2008-09-17,4.0581,4.0581,3.068,3.2481,2815805,0
2008-09-18,3.0736,3.9024,3.0736,3.8723,2452632,0
2008-09-19,4.6528,4.6766,4.0704,4.2986,2189124,0
2008-09-22,4.1063,4.1784,3.8723,3.9684,884938,0
2008-09-23,3.8423,4.1063,3.6504,3.8064,822956,0
2008-09-24,3.6803,4.2147,3.6624,3.9742,851129,0
2008-09-25,3.8483,4.3825,3.8483,4.1063,735489,0
2008-09-26,3.9024,4.2028,3.8603,4.1966,846572,0
2008-09-29,4.0224,4.0224,3.1822,3.4159,1097377,0
2008-09-30,3.4159,3.7525,3.2481,3.572,819418,0
2008-10-01,3.5536,3.8304,3.3801,3.5961,684260,0
2008-10-02,3.6924,3.7699,3.3921,3.4216,574291,0
2008-10-03,3.5122,3.7525,3.3921,3.4216,767358,0
2008-10-06,3.2418,3.3678,2.9956,3.2721,1393915,0
2008-10-07,3.1822,3.2361,2.8813,2.9117,1319745,0
2008-10-08,2.4551,2.7437,2.4551,2.5575,1367317,0
2008-10-09,2.6116,2.8399,1.9571,2.3114,1275424,0
2008-10-10,2.7014,2.7014,1.5787,2.2993,3011703,0
2008-10-13,2.4135,3.3559,2.4073,3.3197,1480066,0
2008-10-14,3.5961,3.7818,3.3318,3.7403,1525439,0
2008-10-15,3.6322,3.6322,3.2538,3.4759,818605,0
2008-10-16,3.4519,3.5061,3.2299,3.3921,419576,0
2008-10-17,3.3921,3.4216,3.2418,3.4216,582848,0
2008-10-20,3.296,3.4519,3.296,3.3921,407558,0
2008-10-21,3.3318,3.4283,3.278,3.4101,515324,0
2008-10-22,3.3559,3.434,3.2179,3.302,496256,0
2008-10-23,3.4519,3.4519,3.2721,3.3559,421637,0
2008-10-24,3.2721,3.296,3.1459,3.2179,350720,0
2008-10-27,3.1516,3.2117,2.972,2.9895,438784,0
2008-10-28,3.0072,3.1156,2.8813,2.9956,555339,0
2008-10-29,3.1516,3.1878,2.9416,3.0736,399352,0
2008-10-30,3.1037,3.296,3.0736,3.2839,363900,0
2008-10-31,3.296,3.5122,3.2241,3.4216,654669,0
2008-11-03,3.4519,3.572,3.3499,3.3622,455097,0
2008-11-04,3.4519,3.5961,3.3318,3.3921,551088,0
2008-11-05,3.3921,3.4824,3.302,3.3142,605435,0
2008-11-06,3.278,3.302,3.1277,3.1938,411594,0
2008-11-07,3.1636,3.302,3.1037,3.17,444427,0
2008-11-10,3.1757,3.2601,3.1099,3.1459,454311,0
2008-11-11,3.1339,3.2418,3.0018,3.0437,406068,0
2008-11-12,3.0018,3.0018,2.8576,2.9296,504003,0
2008-11-13,2.8518,2.9477,2.6775,2.9296,553071,0
2008-11-14,2.7375,2.9296,2.7014,2.7739,508126,0
2008-11-17,2.7615,2.7615,2.5332,2.5332,540060,0
2008-11-18,2.4916,2.6415,2.4551,2.5516,700680,0
2008-11-19,2.4916,2.5157,2.1913,2.2993,723492,0
2008-11-20,2.2212,2.2212,1.9509,2.0351,999217,0
2008-11-21,1.9509,2.053,1.8008,2.0049,1035358,0
2008-11-24,2.0292,2.3232,2.0292,2.2572,974034,0
2008-11-25,2.2873,2.4495,2.2212,2.3593,665282,0
2008-11-26,2.2212,2.5212,2.2212,2.5037,482736,0
2008-11-28,2.4311,2.6292,2.4135,2.5998,366995,0
2008-12-01,2.7198,2.7615,2.4073,2.5212,708831,0
2008-12-02,2.4916,2.6535,2.4018,2.6415,611941,0
2008-12-03,2.4916,2.5516,2.4018,2.5516,462954,0
2008-12-04,2.3834,2.5393,2.3834,2.4733,397249,0
2008-12-05,2.4432,2.4733,2.3057,2.4073,508628,0
2008-12-08,2.4551,2.6354,2.4373,2.6116,621583,0
2008-12-09,2.4733,2.5699,2.3411,2.4253,624846,0
2008-12-10,2.5872,2.5872,2.3474,2.5037,800287,0
2008-12-11,2.4551,2.4794,2.3232,2.3474,506735,0
2008-12-12,2.2814,2.3776,2.2154,2.3296,614107,0
2008-12-15,2.2814,2.3776,2.1249,2.2274,747493,0
2008-12-16,2.1913,2.4018,2.1853,2.3776,871833,0
2008-12-17,2.2993,2.5516,2.2993,2.5332,746889,0
2008-12-18,2.5093,2.6354,2.4551,2.5575,767768,0
2008-12-19,2.5275,2.6775,2.5212,2.6657,718498,0
2008-12-22,2.6116,2.6836,2.5575,2.6172,643428,0
2008-12-23,2.6057,2.7014,2.5516,2.5872,642446,0
2008-12-24,2.5516,2.7437,2.5516,2.708,376164,0
2008-12-26,2.7014,2.8997,2.6415,2.8037,517337,0
2008-12-29,2.7437,2.8157,2.6415,2.7375,737237,0
2008-12-30,2.7014,2.9477,2.6775,2.9477,882626,0
2008-12-31,3.0018,3.0497,2.8878,3.026,790882,0
2009-01-02,3.0617,3.3264,3.0018,3.302,467555,0
2009-01-05,3.278,3.4519,3.2601,3.4101,859043,0
2009-01-06,3.4101,3.5416,3.4037,3.5362,699697,0
2009-01-07,3.5242,3.5242,3.4216,3.4641,640083,0
2009-01-08,3.4037,3.5362,3.3499,3.5122,519272,0
2009-01-09,3.5061,3.5961,3.4759,3.5662,489390,0
2009-01-12,3.572,3.6262,3.3984,3.4461,692368,0
2009-01-13,3.4461,3.4461,3.2839,3.4461,597349,0
2009-01-14,3.4461,3.4461,3.2117,3.2418,618101,0
2009-01-15,3.302,3.302,2.9239,3.1218,774229,0
2009-01-16,3.1156,3.3078,3.1156,3.3078,544746,0
2009-01-20,3.2241,3.278,2.9239,2.9296,777964,0
2009-01-21,2.9655,3.2059,2.9416,3.1878,612114,0
2009-01-22,3.17,3.17,2.9655,2.9956,482986,0
2009-01-23,2.8878,2.9895,2.8878,2.9835,548415,0
2009-01-26,2.9416,3.0313,2.9416,2.972,335235,0
2009-01-27,2.972,3.1218,2.972,3.1037,313752,0
2009-01-28,3.302,3.4519,3.2299,3.4216,668053,0
2009-01-29,3.3622,3.3801,3.2481,3.296,389233,0
2009-01-30,3.2839,3.3142,3.1757,3.2418,404874,0
2009-02-02,3.3559,3.3559,3.1516,3.1757,390805,0
2009-02-03,3.2418,3.3264,3.0918,3.1037,615021,0
2009-02-04,3.0617,3.1582,2.9117,2.9956,814941,0
2009-02-05,2.9117,3.0384,2.8576,3.0143,476498,0
2009-02-06,3.0143,3.1037,2.9895,3.086,326352,0
2009-02-09,3.068,3.1516,3.0497,3.0557,593305,0
2009-02-10,3.0143,3.0799,3.0018,3.0497,342911,0
2009-02-11,3.0072,3.0313,2.9178,2.9477,392147,0
2009-02-12,2.8813,2.9117,2.7979,2.8813,381629,0
2009-02-13,2.8997,2.9239,2.8095,2.8095,301826,0
2009-02-17,2.6775,2.708,2.4973,2.4973,642552,0
2009-02-18,2.5093,2.5157,2.3354,2.4373,723333,0
2009-02-19,2.4432,2.4852,2.2749,2.2993,655381,0
2009-02-20,2.1493,2.2515,1.9571,2.2515,1287942,0
2009-02-23,2.2212,2.2515,1.9509,1.9633,735025,0
2009-02-24,1.9208,2.2873,1.861,2.2572,951725,0
2009-02-25,2.3531,2.3531,2.1673,2.3114,575612,0
2009-02-26,2.3296,2.4432,2.3296,2.3474,514324,0
2009-02-27,2.2332,2.3232,2.1975,2.2814,908300,0
2009-03-02,2.2692,2.2692,1.9811,2.0596,1425470,0
2009-03-03,2.0049,2.077,1.8193,1.8373,928525,0
2009-03-04,1.861,2.1249,1.861,2.0652,949772,0
2009-03-05,1.9152,1.9208,1.7291,1.7774,693549,0
2009-03-06,1.723,1.8008,1.621,1.6808,917151,0
2009-03-09,1.621,1.6808,1.5787,1.6329,806725,0
2009-03-10,1.6269,1.9633,1.6269,1.9633,943684,0
2009-03-11,1.9152,2.1013,1.861,1.9092,669510,0
2009-03-12,1.8973,2.0049,1.8973,2.0049,597417,0
2009-03-13,2.0474,2.1315,2.0292,2.0952,570362,0
2009-03-16,2.0892,2.3232,2.0892,2.1673,605848,0
2009-03-17,2.1373,2.2212,2.1373,2.1853,505313,0
2009-03-18,2.1913,2.3296,2.1315,2.2454,396016,0
2009-03-19,2.3057,2.3834,2.2692,2.2993,499297,0
2009-03-20,2.2993,2.2993,2.1315,2.1431,409197,0
2009-03-23,2.1853,2.3411,2.1853,2.3411,620101,0
2009-03-24,2.3296,2.4253,2.2933,2.3654,630852,0
2009-03-25,2.3776,2.4676,2.3776,2.4495,711706,0
2009-03-26,2.4617,2.5157,2.4135,2.4253,528250,0
2009-03-27,2.3895,2.4617,2.3593,2.4253,436605,0
2009-03-30,2.3776,2.3776,2.2093,2.2515,406071,0
2009-03-31,2.3232,2.4073,2.3114,2.4018,422979,0
2009-04-01,2.4194,2.5516,2.3834,2.4617,521066,0
2009-04-02,2.5818,2.6775,2.5699,2.5872,571861,0
2009-04-03,2.6292,2.6657,2.5275,2.5751,565130,0
2009-04-06,2.5212,2.5818,2.5157,2.5516,407452,0
2009-04-07,2.5212,2.5393,2.4973,2.5037,185717,0
2009-04-08,2.5453,2.5818,2.5037,2.5633,251138,0
2009-04-09,2.6415,2.7916,2.6415,2.7739,548821,0
2009-04-13,2.7014,2.8453,2.7014,2.8335,438632,0
2009-04-14,2.8453,2.8453,2.7674,2.7979,303711,0
2009-04-15,2.8095,2.8277,2.7674,2.8157,301849,0
2009-04-16,2.8399,2.8639,2.7916,2.8399,295415,0
2009-04-17,2.8335,2.8878,2.8335,2.8335,355291,0
2009-04-20,2.7794,2.7979,2.5633,2.5633,937416,0
2009-04-21,2.5575,2.7674,2.5393,2.7132,532276,0
2009-04-22,2.6172,2.7494,2.6172,2.708,425758,0
2009-04-23,2.7198,2.8157,2.708,2.7375,653185,0
2009-04-24,2.7319,2.7916,2.7319,2.7375,582456,0
2009-04-27,2.7132,2.7739,2.6893,2.7555,347828,0
2009-04-28,2.7494,2.7979,2.7319,2.786,542847,0
2009-04-29,2.7739,2.8095,2.7555,2.7615,573881,0
2009-04-30,2.7916,2.8157,2.7319,2.7319,501250,0
2009-05-01,2.7916,2.8813,2.7739,2.8813,642423,0
2009-05-04,2.9416,3.0197,2.8878,2.9777,774240,0
2009-05-05,2.9777,3.0197,2.972,2.9777,327057,0
2009-05-06,3.0313,3.0617,2.9117,2.9956,809617,0
2009-05-07,3.0799,3.1099,3.0437,3.0799,470023,0
2009-05-08,3.0799,3.3499,3.0799,3.2839,1052830,0
2009-05-11,3.1878,3.2721,3.1582,3.2481,455942,0
2009-05-12,3.2418,3.278,3.1878,3.2241,517105,0
2009-05-13,3.1938,3.1938,2.972,2.972,534728,0
2009-05-14,2.9655,3.0384,2.7979,2.8934,1707927,0
2009-05-15,2.9296,2.9534,2.8518,2.9056,474723,0
2009-05-18,2.9416,3.0497,2.9296,2.972,617415,0
2009-05-19,3.0072,3.1459,3.0072,3.0979,481677,0
2009-05-20,3.1399,3.2481,3.1399,3.1878,524293,0
2009-05-21,3.1757,3.2241,3.0437,3.086,459752,0
2009-05-22,3.1099,3.2481,3.0736,3.2361,445882,0
2009-05-26,3.2481,3.3197,3.2117,3.2538,423748,0
2009-05-27,3.2839,3.3559,3.2657,3.3078,552489,0
2009-05-28,3.0437,3.4519,3.0437,3.4519,386040,0
2009-05-29,3.4461,3.4759,3.3861,3.4461,394236,0
2009-06-01,3.5536,3.5961,3.5002,3.5536,462018,0
2009-06-02,3.5486,3.5961,3.4759,3.5061,577769,0
2009-06-03,3.4699,3.5536,3.4641,3.4942,316727,0
2009-06-04,3.5061,3.5904,3.488,3.5904,362866,0
2009-06-05,3.6384,3.6504,3.572,3.6504,299939,0
2009-06-08,3.6262,3.6561,3.6022,3.6322,312522,0
2009-06-09,3.6561,3.7699,3.6322,3.7342,632162,0
2009-06-10,3.8184,3.8184,3.6624,3.7044,398313,0
2009-06-11,3.6504,3.7222,3.6504,3.6561,340433,0
2009-06-12,3.6143,3.6682,3.6022,3.6441,290001,0
2009-06-15,3.6441,3.6441,3.4641,3.4942,486624,0
2009-06-16,3.4824,3.6022,3.4699,3.5061,411620,0
2009-06-17,3.5122,3.5662,3.4824,3.5182,274174,0
2009-06-18,3.5242,3.5662,3.4216,3.4519,474446,0
2009-06-19,3.5242,3.5604,3.4759,3.5061,165956,0
2009-06-22,3.4461,3.4824,3.4216,3.4519,313858,0
2009-06-23,3.4824,3.5122,3.4403,3.4824,284717,0
2009-06-24,3.5122,3.572,3.5061,3.5416,310334,0
2009-06-25,3.5536,3.6504,3.5242,3.6504,324122,0
2009-06-26,3.674,3.7342,3.6441,3.7044,257985,0
2009-06-29,3.7102,3.7102,3.6624,3.686,241989,0
2009-06-30,3.674,3.7818,3.6322,3.7459,562745,0
2009-07-01,3.7699,3.8662,3.7279,3.7581,473934,0
2009-07-02,3.6924,3.7943,3.6504,3.7766,244737,0
2009-07-06,3.6984,3.7525,3.6561,3.6984,342026,0
2009-07-07,3.686,3.716,3.6384,3.674,277813,0
2009-07-08,3.6624,3.686,3.3318,3.4942,1597637,0
2009-07-09,3.5061,3.6322,3.5061,3.6022,359660,0
2009-07-10,3.5182,3.6384,3.5182,3.6198,407699,0
2009-07-13,3.6078,3.6504,3.5838,3.6384,240119,0
2009-07-14,3.6384,3.6561,3.5782,3.6441,220875,0
2009-07-15,3.6984,3.7222,3.674,3.716,284945,0
2009-07-16,3.7044,3.7342,3.6504,3.7222,269893,0
2009-07-17,3.6984,3.7818,3.674,3.7643,292101,0
2009-07-20,3.9564,3.9564,3.8064,3.8483,422852,0
2009-07-21,3.8723,3.884,3.8124,3.8543,322072,0
2009-07-22,3.8423,3.9325,3.8304,3.9205,364258,0
2009-07-23,3.9143,4.0282,3.9024,3.98,738726,0
2009-07-24,3.98,3.9985,3.8543,3.98,576510,0
2009-07-27,3.9625,4.0581,3.9205,4.0346,357784,0
2009-07-28,4.0103,4.0523,3.9923,4.0103,350914,0
2009-07-29,4.0465,4.0704,4.0165,4.0346,333609,0
2009-07-30,4.0763,4.1006,4.0103,4.0165,449708,0
2009-07-31,4.0403,4.1124,4.0224,4.0885,457158,0
2009-08-03,4.1966,4.2923,4.1303,4.2085,491736,0
2009-08-04,4.2028,4.2866,4.1245,4.1784,591778,0
2009-08-05,4.1845,4.1845,4.0346,4.1186,609482,0
2009-08-06,4.1422,4.1906,4.0885,4.1365,411857,0
2009-08-07,4.1605,4.2627,4.1605,4.2562,351829,0
2009-08-10,4.2508,4.3162,4.2323,4.2986,332550,0
2009-08-11,4.2866,4.2923,4.2323,4.2508,522481,0
2009-08-12,4.2323,4.2747,4.1845,4.2389,378469,0
2009-08-13,4.2266,4.2747,4.2028,4.2747,356967,0
2009-08-14,4.2747,4.2804,4.1784,4.2682,384883,0
2009-08-17,4.1666,4.1966,4.1303,4.1605,341448,0
2009-08-18,4.1906,4.2028,4.1784,4.1906,316391,0
2009-08-19,4.1845,4.2147,4.1484,4.2028,303971,0
2009-08-20,4.2266,4.2508,4.0346,4.0825,579426,0
2009-08-21,4.1245,4.1545,4.0282,4.0403,557922,0
2009-08-24,4.0825,4.0825,3.9863,3.9985,492065,0
2009-08-25,4.0346,4.1006,4.0282,4.0763,460770,0
2009-08-26,4.0825,4.1845,4.0643,4.1545,570196,0
2009-08-27,4.1666,4.2147,4.1186,4.1726,388130,0
2009-08-28,4.1966,4.2147,4.1666,4.2085,320116,0
2009-08-31,4.1845,4.2028,4.1006,4.1303,386119,0
2009-09-01,4.2028,4.2028,3.9261,3.9625,1042486,0
2009-09-02,3.9325,3.9625,3.9084,3.9325,779872,0
2009-09-03,3.9501,3.9625,3.9143,3.9261,630490,0
2009-09-04,3.9325,3.9625,3.9205,3.9261,447654,0
2009-09-08,3.9625,3.9625,3.9205,3.9261,529336,0
2009-09-09,3.9024,3.9564,3.884,3.9501,516577,0
2009-09-10,3.9564,3.9985,3.9501,3.98,510738,0
2009-09-11,3.9742,3.9923,3.9625,3.9742,271146,0
2009-09-14,3.9625,3.98,3.9501,3.98,368992,0
2009-09-15,3.9742,4.0103,3.9684,3.9985,345863,0
2009-09-16,4.0224,4.0523,4.0103,4.0403,381690,0
2009-09-17,4.0224,4.0403,4.0103,4.0224,504624,0
2009-09-18,4.0282,4.0523,4.0224,4.0346,338348,0
2009-09-21,4.0403,4.0643,4.0346,4.0465,362731,0
2009-09-22,4.0523,4.1422,4.0403,4.1245,593236,0
2009-09-23,4.1545,4.1966,4.1303,4.1845,465673,0
2009-09-24,4.1784,4.2028,4.1484,4.1784,507861,0
2009-09-25,4.1845,4.2627,4.1666,4.2323,584502,0
2009-09-28,4.2266,4.2986,4.2266,4.2747,295829,0
2009-09-29,4.3045,4.323,4.2747,4.3162,432124,0
2009-09-30,4.3286,4.3465,4.3045,4.3465,435624,0
2009-10-01,4.3465,4.3768,4.3045,4.3645,488826,0
2009-10-02,4.2986,4.3405,4.2923,4.3345,602086,0
2009-10-05,4.3345,4.3405,4.2804,4.2866,505160,0
2009-10-06,4.2923,4.323,4.2682,4.2866,503213,0
2009-10-07,4.2923,4.3162,4.2682,4.2986,468279,0
2009-10-08,4.3162,4.3345,4.2747,4.2747,467805,0
2009-10-09,4.2804,4.3405,4.2804,4.3286,518904,0
2009-10-12,4.3045,4.3523,4.3045,4.3523,323331,0
2009-10-13,4.3286,4.3405,4.2923,4.3045,369605,0
2009-10-14,4.3108,4.3345,4.2266,4.3108,483661,0
2009-10-15,4.2682,4.2923,4.2266,4.2323,463416,0
2009-10-16,4.2323,4.2747,4.1966,4.2508,407405,0
2009-10-19,4.2439,4.2866,4.2439,4.2439,397078,0
2009-10-20,4.2508,4.3108,4.2508,4.2747,455270,0
2009-10-21,4.2804,4.3108,4.1906,4.1906,588137,0
2009-10-22,4.1784,4.2323,4.1545,4.1906,643580,0
2009-10-23,4.2323,4.2562,4.2028,4.2508,408533,0
2009-10-26,4.2627,4.2804,4.2028,4.2028,525319,0
2009-10-27,4.2206,4.2682,4.2028,4.2206,494907,0
2009-10-28,4.2439,4.2439,4.0825,4.0885,650658,0
2009-10-29,4.0943,4.2439,4.0943,4.1303,536877,0
2009-10-30,4.1545,4.1545,4.0643,4.1303,566977,0
2009-11-02,4.2266,4.2508,4.0763,4.0943,310264,0
2009-11-03,4.0825,4.0825,3.8064,4.0346,1005441,0
2009-11-04,4.0346,4.0763,4.0043,4.0465,474351,0
2009-11-05,4.0581,4.0763,4.0282,4.0643,414564,0
2009-11-06,4.0224,4.1006,4.0224,4.1006,232194,0
2009-11-09,4.1303,4.1545,4.1063,4.1422,391551,0
2009-11-10,4.0943,4.1303,4.0825,4.1303,482428,0
2009-11-11,4.1545,4.1545,4.0885,4.1186,456035,0
2009-11-12,4.0885,4.1303,4.0523,4.0523,358043,0
2009-11-13,4.0825,4.0825,4.0103,4.0346,502361,0
2009-11-16,4.0825,4.1063,4.0224,4.0282,557998,0
2009-11-17,4.0282,4.0704,4.0282,4.0581,596412,0
2009-11-18,4.0825,4.1006,4.0403,4.0704,428978,0
2009-11-19,4.0704,4.0943,4.0165,4.0346,422153,0
2009-11-20,4.0403,4.0523,4.0043,4.0465,363934,0
2009-11-23,4.0704,4.0885,4.0165,4.0523,776417,0
2009-11-24,4.0523,4.0643,4.0282,4.0403,478380,0
2009-11-25,4.0523,4.0825,4.0403,4.0523,371201,0
2009-11-27,4.0282,4.0523,4.0103,4.0465,129981,0
2009-11-30,4.0581,4.0704,4.0403,4.0643,343663,0
2009-12-01,4.1484,4.1484,4.0704,4.1303,468317,0
2009-12-02,4.1245,4.1422,4.1006,4.1422,460582,0
2009-12-03,4.1303,4.1666,4.1245,4.1245,497700,0
2009-12-04,4.1303,4.1605,4.1124,4.1422,494462,0
2009-12-07,4.1365,4.1906,4.1365,4.1784,272561,0
2009-12-08,4.1422,4.2028,4.1422,4.2028,495655,0
2009-12-09,4.1784,4.2028,4.1726,4.1966,362252,0
2009-12-10,4.2028,4.2323,4.1784,4.2323,464747,0
2009-12-11,4.1906,4.2028,4.1422,4.1726,410165,0
2009-12-14,4.1845,4.1906,4.1545,4.1726,437759,0
2009-12-15,4.1545,4.1906,4.1545,4.1906,347648,0
2009-12-16,4.2028,4.2206,4.1845,4.2028,565142,0
2009-12-17,4.2028,4.2147,4.1666,4.1726,431758,0
2009-12-18,4.1906,4.2085,4.1784,4.1966,255575,0
2009-12-21,4.2439,4.2562,4.1906,4.1966,530307,0
2009-12-22,4.2147,4.2508,4.1966,4.2206,579619,0
2009-12-23,4.2323,4.2923,4.2266,4.2923,459523,0
2009-12-24,4.2747,4.3345,4.2747,4.3345,272161,0
2009-12-28,4.3523,4.4186,4.3465,4.4186,676383,0
2009-12-29,4.3885,4.4128,4.3645,4.3885,487602,0
2009-12-30,4.3705,4.3825,4.3286,4.3405,437800,0
2009-12-31,4.4186,4.4186,4.3286,4.3523,332892,0
2010-01-04,4.3705,4.3768,4.3286,4.3645,366080,0
2010-01-05,4.3405,4.3705,4.323,4.3345,524892,0
2010-01-06,4.3705,4.3885,4.3465,4.3523,438478,0
2010-01-07,4.3645,4.3885,4.3587,4.3885,309316,0
2010-01-08,4.3885,4.4669,4.3825,4.4669,500433,0
2010-01-11,4.4846,4.5267,4.4726,4.5144,396178,0
2010-01-12,4.5028,4.5388,4.4908,4.5325,315662,0
2010-01-13,4.5206,4.5325,4.5028,4.5088,346698,0
2010-01-14,4.5028,4.5028,4.4669,4.5028,492864,0
2010-01-15,4.5028,4.5088,4.4726,4.4908,353903,0
2010-01-19,4.4546,4.4908,4.4546,4.4846,387369,0
2010-01-20,4.4546,4.4787,4.4368,4.4546,321046,0
2010-01-21,4.4726,4.4846,4.4368,4.4427,371935,0
2010-01-22,4.4245,4.4487,4.3523,4.3645,750826,0
2010-01-25,4.3825,4.3945,4.3523,4.3945,442562,0
2010-01-26,4.3587,4.4245,4.3587,4.3885,487802,0
2010-01-27,4.4186,4.4487,4.3768,4.4487,431841,0
2010-01-28,4.4669,4.4726,4.4006,4.4487,442327,0
2010-01-29,4.4669,4.4726,4.4006,4.4305,306262,0
2010-02-01,4.4669,4.4846,4.3825,4.4006,603966,0
2010-02-02,4.4245,4.4546,4.4128,4.4245,481400,0
2010-02-03,4.4487,4.4669,4.4128,4.4128,423738,0
2010-02-04,4.4245,4.4368,4.323,4.3286,846716,0
2010-02-05,4.3523,4.4006,4.3108,4.3645,711938,0
2010-02-08,4.4006,4.4604,4.3768,4.4006,421050,0
2010-02-09,4.4305,4.4604,4.3587,4.4604,604763,0
2010-02-10,4.4368,4.4427,4.3825,4.4245,276090,0
2010-02-11,4.4368,4.4604,4.4128,4.4128,304315,0
2010-02-12,4.4245,4.4604,4.4006,4.4604,403253,0
2010-02-16,4.4787,4.4787,4.4487,4.4546,309670,0
2010-02-17,4.4487,4.4726,4.4487,4.4604,346276,0
2010-02-18,4.4427,4.4908,4.4427,4.4908,438949,0
2010-02-19,4.4908,4.4967,4.4787,4.4967,308756,0
2010-02-22,4.4669,4.5267,4.4669,4.5267,453089,0
2010-02-23,4.5144,4.563,4.5088,4.5508,378752,0
2010-02-24,4.5687,4.5927,4.5566,4.5806,387363,0
2010-02-25,4.5508,4.6227,4.5325,4.6227,373391,0
2010-02-26,4.6051,4.6708,4.6051,4.6708,278988,0
2010-03-01,4.7429,4.7429,4.6708,4.7124,387079,0
2010-03-02,4.7249,4.7366,4.6947,4.6947,504436,0
2010-03-03,4.7006,4.7189,4.6348,4.6646,545566,0
2010-03-04,4.6406,4.6888,4.5927,4.5927,415829,0
2010-03-05,4.6104,4.6646,4.5865,4.6646,314275,0
2010-03-08,4.6646,4.7006,4.6587,4.6888,285618,0
2010-03-09,4.6708,4.7429,4.6708,4.7429,412814,0
2010-03-10,4.7189,4.7366,4.6766,4.7006,511737,0
2010-03-11,4.6828,4.6888,4.6171,4.6286,438259,0
2010-03-12,4.6227,4.7124,4.6227,4.707,388851,0
2010-03-15,4.707,4.7189,4.6766,4.7006,241241,0
2010-03-16,4.7249,4.7249,4.6467,4.6708,351831,0
2010-03-17,4.6708,4.7124,4.6708,4.707,442336,0
2010-03-18,4.7124,4.7429,4.7124,4.7429,369911,0
2010-03-19,4.7429,4.7727,4.6947,4.6947,321652,0
2010-03-22,4.6646,4.7124,4.6646,4.6766,319157,0
2010-03-23,4.7124,4.7189,4.6828,4.707,333328,0
2010-03-24,4.7006,4.7366,4.7006,4.7124,480362,0
2010-03-25,4.7366,4.7667,4.7249,4.7548,390522,0
2010-03-26,4.7727,4.7789,4.7249,4.761,363799,0
2010-03-29,4.7847,4.7847,4.7249,4.7366,334434,0
2010-03-30,4.7548,4.7548,4.707,4.7429,355947,0
2010-03-31,4.7429,4.7548,4.707,4.7366,333988,0
2010-04-01,4.7789,4.791,4.7189,4.7488,422760,0
2010-04-05,4.7488,4.791,4.7309,4.7548,525779,0
2010-04-06,4.7488,4.791,4.7429,4.7847,554580,0
2010-04-07,4.7727,4.7847,4.7309,4.7789,399535,0
2010-04-08,4.7667,4.7667,4.7249,4.7548,387902,0
2010-04-09,4.7847,4.7847,4.7309,4.7727,432184,0
2010-04-12,4.7789,4.7847,4.7249,4.7429,600697,0
2010-04-13,4.7249,4.7429,4.6828,4.7366,379542,0
2010-04-14,4.7249,4.7429,4.707,4.7309,439598,0
2010-04-15,4.7124,4.7488,4.7124,4.7189,353887,0
2010-04-16,4.7249,4.7249,4.6646,4.7249,306390,0
2010-04-19,4.6708,4.6947,4.6286,4.6587,484340,0
2010-04-20,4.6828,4.6947,4.6528,4.6888,506839,0
2010-04-21,4.6828,4.6947,4.6708,4.6888,244986,0
2010-04-22,4.7006,4.7006,4.6766,4.7006,284982,0
2010-04-23,4.7153,4.7337,4.6848,4.7337,314350,0
2010-04-26,4.7366,4.761,4.7189,4.7309,375367,0
2010-04-27,4.7429,4.7488,4.6766,4.6947,341132,0
2010-04-28,4.7189,4.7249,4.6766,4.6947,350341,0
2010-04-29,4.6947,4.7309,4.6888,4.7249,267284,0
2010-04-30,4.7189,4.7429,4.707,4.707,263796,0
2010-05-03,4.7548,4.7548,4.6947,4.7249,538006,0
2010-05-04,4.7249,4.7249,4.6646,4.6766,358559,0
2010-05-05,4.6467,4.6467,4.4908,4.4967,887210,0
2010-05-06,4.4967,4.4967,3.716,4.1484,2955382,0
2010-05-07,4.2508,4.2804,4.0523,4.2804,1457555,0
2010-05-10,4.3945,4.4846,4.323,4.3885,895465,0
2010-05-11,4.3825,4.4604,4.3825,4.4546,579614,0
2010-05-12,4.4427,4.4967,4.4305,4.4669,465648,0
2010-05-13,4.4967,4.4967,4.4186,4.4305,428040,0
2010-05-14,4.4368,4.4368,4.3523,4.3645,522370,0
2010-05-17,4.3465,4.3587,4.2147,4.2804,649117,0
2010-05-18,4.3045,4.3345,4.2508,4.2923,663501,0
2010-05-19,4.2627,4.2923,4.1124,4.2266,798953,0
2010-05-20,4.1484,4.1666,4.0643,4.0763,943894,0
2010-05-21,3.9923,4.1484,3.9084,4.1245,797055,0
2010-05-24,4.1245,4.1845,4.1124,4.1422,522188,0
2010-05-25,4.0465,4.1124,3.9625,4.1124,853360,0
2010-05-26,4.1666,4.1906,4.1124,4.1303,550388,0
2010-05-27,4.2028,4.2747,4.1726,4.2747,656895,0
2010-05-28,4.2682,4.2747,4.2439,4.2747,434454,0
2010-06-01,4.2866,4.2866,4.2627,4.2747,383597,0
2010-06-02,4.2923,4.3523,4.2682,4.3523,680794,0
2010-06-03,4.3825,4.3885,4.3405,4.3885,475495,0
2010-06-04,4.3523,4.3587,4.2682,4.2866,496890,0
2010-06-07,4.2866,4.323,4.2747,4.2986,342481,0
2010-06-08,4.2986,4.3405,4.2804,4.3405,264317,0
2010-06-09,4.3645,4.3945,4.3345,4.3825,367932,0
2010-06-10,4.4006,4.4245,4.3825,4.4245,483380,0
2010-06-11,4.3768,4.4186,4.3645,4.3945,302766,0
2010-06-14,4.4186,4.4368,4.3705,4.4006,451375,0
2010-06-15,4.3945,4.4427,4.3768,4.4368,631348,0
2010-06-16,4.3645,4.4368,4.3645,4.4368,387829,0
2010-06-17,4.4427,4.4604,4.4065,4.4368,395839,0
2010-06-18,4.4487,4.4604,4.4186,4.4245,514707,0
2010-06-21,4.4487,4.4604,4.4186,4.4245,383403,0
2010-06-22,4.4427,4.4427,4.4065,4.4065,377693,0
2010-06-23,4.4186,4.4726,4.4006,4.4726,362740,0
2010-06-24,4.4487,4.4669,4.4186,4.4245,433208,0
2010-06-25,4.4186,4.4787,4.4128,4.4787,369285,0
2010-06-28,4.4787,4.5325,4.4726,4.5325,288367,0
2010-06-29,4.5028,4.5028,4.4546,4.4604,394083,0
2010-06-30,4.4754,4.5062,4.4508,4.5062,528556,0
2010-07-01,4.5088,4.5445,4.4669,4.4846,289750,0
2010-07-02,4.4726,4.5508,4.4726,4.5508,282660,0
2010-07-06,4.5806,4.5927,4.5144,4.5566,450012,0
2010-07-07,4.5806,4.5927,4.5325,4.5927,394731,0
2010-07-08,4.6104,4.6348,4.563,4.6348,361260,0
2010-07-09,4.6348,4.6528,4.6051,4.6227,383670,0
2010-07-12,4.6171,4.6528,4.6104,4.6467,344645,0
2010-07-13,4.6171,4.6528,4.6171,4.6348,463857,0
2010-07-14,4.6051,4.6348,4.5865,4.5984,461249,0
2010-07-15,4.5806,4.5927,4.5206,4.5743,402712,0
2010-07-16,4.5743,4.5927,4.5445,4.563,320225,0
2010-07-19,4.5806,4.5927,4.563,4.5927,282529,0
2010-07-20,4.563,4.6888,4.563,4.6828,478422,0
2010-07-21,4.6766,4.7124,4.6646,4.707,585491,0
2010-07-22,4.7124,4.7429,4.7124,4.7429,448782,0
2010-07-23,4.7366,4.7727,4.7249,4.7667,362432,0
2010-07-26,4.7667,4.8145,4.7667,4.791,493912,0
2010-07-27,4.791,4.7972,4.7429,4.7789,488773,0
2010-07-28,4.7789,4.8025,4.761,4.7847,410105,0
2010-07-29,4.7847,4.791,4.7667,4.791,273234,0
2010-07-30,4.7789,4.8267,4.7727,4.8267,387014,0
2010-08-02,4.8927,4.8927,4.8448,4.8568,564224,0
2010-08-03,4.875,4.8927,4.821,4.8927,470026,0
2010-08-04,4.8868,4.8927,4.8685,4.8868,430622,0
2010-08-05,4.9168,4.9227,4.8631,4.9046,487801,0
2010-08-06,4.9111,4.959,4.9046,4.959,419418,0
2010-08-09,4.965,4.9951,4.965,4.9771,376055,0
2010-08-10,4.965,4.9951,4.947,4.9771,562145,0
2010-08-11,4.8631,4.8868,4.8448,4.8448,524881,0
2010-08-12,4.8145,4.8808,4.8025,4.875,446728,0
2010-08-13,4.875,4.9168,4.8631,4.8808,413201,0
2010-08-16,4.899,4.947,4.875,4.9349,520254,0
2010-08-17,4.9168,4.965,4.899,4.9292,572247,0
2010-08-18,4.9526,4.9771,4.9111,4.9771,451779,0
2010-08-19,4.965,4.9771,4.9292,4.959,386874,0
2010-08-20,4.959,5.0066,4.9409,4.9829,788838,0
2010-08-23,5.0131,5.0187,4.965,4.9889,509692,0
2010-08-24,4.9709,4.9709,4.8868,4.965,719810,0
2010-08-25,4.9709,5.0066,4.9349,4.9709,498878,0
2010-08-26,4.959,4.9829,4.8808,4.899,475960,0
2010-08-27,4.9292,4.9526,4.899,4.9526,483573,0
2010-08-30,4.9526,4.9526,4.899,4.9292,286909,0
2010-08-31,4.9305,4.9736,4.9124,4.9736,363949,0
2010-09-01,5.0675,5.0675,4.9526,4.965,402365,0
2010-09-02,5.0066,5.0066,4.9168,4.9709,657024,0
2010-09-03,4.9829,4.9889,4.9111,4.9111,577020,0
2010-09-07,4.9227,5.0009,4.9227,5.0009,352430,0
2010-09-08,5.025,5.103,4.9829,5.0675,528382,0
2010-09-09,5.0849,5.1271,5.055,5.115,438603,0
2010-09-10,5.1089,5.169,5.0911,5.1631,432174,0
2010-09-13,5.1569,5.1631,5.0973,5.0973,536544,0
2010-09-14,5.0849,5.1331,5.0849,5.1331,387125,0
2010-09-15,5.0973,5.115,5.0606,5.0794,484509,0
2010-09-16,5.0726,5.0973,5.0131,5.0313,381686,0
2010-09-17,5.055,5.055,4.9829,4.9889,427951,0
2010-09-20,5.0131,5.103,5.0009,5.0849,449268,0
2010-09-21,5.103,5.145,5.0726,5.1331,448478,0
2010-09-22,5.145,5.1513,5.0911,5.1388,460551,0
2010-09-23,5.1388,5.1934,5.103,5.187,512685,0
2010-09-24,5.1934,5.1934,5.1331,5.145,325159,0
2010-09-27,5.1513,5.1569,5.0794,5.115,383349,0
2010-09-28,5.115,5.1388,5.0973,5.1331,331577,0
2010-09-29,5.115,5.145,5.1089,5.1388,255576,0
2010-09-30,5.154,5.1662,5.1296,5.1662,349999,0
2010-10-01,5.187,5.199,5.1513,5.1569,448981,0
2010-10-04,5.169,5.169,5.1209,5.1388,275332,0
2010-10-05,5.169,5.1809,5.1513,5.1748,370722,0
2010-10-06,5.1809,5.187,5.1209,5.1569,355190,0
2010-10-07,5.1569,5.199,5.1569,5.1934,301891,0
2010-10-08,5.1809,5.1934,5.1631,5.1809,310398,0
2010-10-11,5.169,5.1748,5.145,5.169,334758,0
2010-10-12,5.1631,5.2107,5.1631,5.2107,359135,0
2010-10-13,5.1569,5.187,5.145,5.1748,501000,0
2010-10-14,5.1513,5.1748,5.0849,5.1271,488140,0
2010-10-15,5.1271,5.1271,5.0433,5.0911,517727,0
2010-10-18,5.1209,5.1209,5.0606,5.0794,387137,0
2010-10-19,5.0794,5.0849,4.9889,5.0009,401615,0
2010-10-20,5.0313,5.0794,5.0187,5.0675,369721,0
2010-10-21,5.0794,5.115,5.0606,5.0911,374554,0
2010-10-22,5.0849,5.1271,5.0849,5.0973,301264,0
2010-10-25,5.1331,5.1331,5.0606,5.0973,457424,0
2010-10-26,5.0675,5.0973,5.055,5.0911,334552,0
2010-10-27,5.0911,5.0973,5.0131,5.0433,473041,0
2010-10-28,5.0606,5.0606,4.9951,5.0367,305211,0
2010-10-29,5.0205,5.0713,5.0205,5.0713,261354,0
2010-11-01,5.0794,5.0849,5.0313,5.055,383797,0
2010-11-02,5.0794,5.103,5.0606,5.103,389847,0
2010-11-03,5.1089,5.1331,5.0675,5.1331,290099,0
2010-11-04,5.1513,5.1513,5.0973,5.145,399746,0
2010-11-05,5.1331,5.145,5.1089,5.145,273796,0
2010-11-08,5.1209,5.169,5.115,5.169,352348,0
2010-11-09,5.1748,5.1748,5.0726,5.1089,445778,0
2010-11-10,5.0794,5.0794,4.9951,5.0131,449563,0
2010-11-11,4.9829,4.9889,4.8448,4.9046,780631,0
2010-11-12,4.8927,4.9046,4.791,4.8145,726575,0
2010-11-15,4.8145,4.8448,4.8025,4.821,438799,0
2010-11-16,4.821,4.821,4.4669,4.7006,1634573,0
2010-11-17,4.6947,4.8568,4.6947,4.8448,513157,0
2010-11-18,4.8927,4.899,4.8568,4.8927,386540,0
2010-11-19,4.899,4.9168,4.8927,4.9168,339987,0
2010-11-22,4.9168,4.9292,4.8568,4.899,564407,0
2010-11-23,4.8631,4.8927,4.8631,4.8868,406787,0
2010-11-24,4.9168,4.9227,4.8685,4.9168,420501,0
2010-11-26,4.9111,4.9292,4.899,4.9292,129407,0
2010-11-29,4.8927,4.9292,4.8808,4.9111,391686,0
2010-11-30,4.9057,4.9057,4.8689,4.8937,423995,0
2010-12-01,4.947,4.947,4.8328,4.8685,555817,0
2010-12-02,4.899,4.899,4.8448,4.8509,499385,0
2010-12-03,4.8392,4.8509,4.821,4.8509,392440,0
2010-12-06,4.8509,4.8509,4.8092,4.8145,518324,0
2010-12-07,4.8267,4.8568,4.8025,4.8145,449708,0
2010-12-08,4.8092,4.8448,4.7429,4.761,927701,0
2010-12-09,4.7548,4.761,4.6828,4.7189,843174,0
2010-12-10,4.7006,4.7548,4.6708,4.7309,696123,0
2010-12-13,4.7249,4.7249,4.5806,4.6104,975152,0
2010-12-14,4.5743,4.6051,4.5388,4.5445,948365,0
2010-12-15,4.5267,4.5445,4.5028,4.5267,1201767,0
2010-12-16,4.5294,4.6142,4.5294,4.6082,884628,0
2010-12-17,4.6171,4.6587,4.6051,4.6171,652898,0
2010-12-20,4.6348,4.6587,4.5984,4.6286,559641,0
2010-12-21,4.6646,4.6646,4.6104,4.6406,582928,0
2010-12-22,4.6171,4.6766,4.6171,4.6587,717595,0
2010-12-23,4.6708,4.6708,4.6348,4.6587,517922,0
2010-12-27,4.6587,4.6708,4.6348,4.6708,500059,0
2010-12-28,4.6766,4.7006,4.6646,4.6828,623726,0
2010-12-29,4.7039,4.7039,4.6671,4.6915,571352,0
2010-12-30,4.6671,4.7347,4.6609,4.7347,640231,0
2010-12-31,4.7628,4.7756,4.7112,4.7437,607127,0
2011-01-03,4.7429,4.761,4.7189,4.7548,604781,0
2011-01-04,4.7667,4.7789,4.7249,4.7488,667698,0
2011-01-05,4.7548,4.7667,4.7124,4.7429,593397,0
2011-01-06,4.7189,4.7488,4.707,4.7309,471107,0
2011-01-07,4.7488,4.761,4.7124,4.7309,370783,0
2011-01-10,4.7249,4.7548,4.7249,4.7488,386766,0
2011-01-11,4.7429,4.791,4.7366,4.791,706400,0
2011-01-12,4.7548,4.761,4.7249,4.7249,507616,0
2011-01-13,4.7309,4.7366,4.7124,4.7249,334917,0
2011-01-14,4.7309,4.7309,4.6888,4.6888,489781,0
2011-01-18,4.6828,4.7006,4.6467,4.6587,654318,0
2011-01-19,4.6626,4.7049,4.6505,4.7049,563522,0
2011-01-20,4.6828,4.7366,4.6708,4.7309,470602,0
2011-01-21,4.7249,4.761,4.7124,4.761,486432,0
2011-01-24,4.7429,4.761,4.7366,4.7488,464754,0
2011-01-25,4.7488,4.7727,4.7488,4.7727,373713,0
2011-01-26,4.7548,4.7972,4.7548,4.7727,395478,0
2011-01-27,4.7727,4.8025,4.7667,4.8025,422628,0
2011-01-28,4.7972,4.8025,4.7667,4.7847,346656,0
2011-01-31,4.7821,4.8011,4.7693,4.788,436807,0
2011-02-01,4.8092,4.821,4.7789,4.821,507746,0
2011-02-02,4.821,4.821,4.7972,4.8025,453815,0
2011-02-03,4.8081,4.8443,4.8017,4.8382,600197,0
2011-02-04,4.8448,4.8509,4.8328,4.8509,471063,0
2011-02-07,4.8392,4.875,4.8392,4.8685,307349,0
2011-02-08,4.8568,4.8808,4.8509,4.8808,480820,0
2011-02-09,4.8685,4.8868,4.8448,4.8808,471110,0
2011-02-10,4.8803,4.8988,4.8623,4.8988,356218,0
2011-02-11,4.8685,4.875,4.8568,4.8568,346328,0
2011-02-14,4.8568,4.8808,4.8448,4.8631,471020,0
2011-02-15,4.8448,4.8509,4.8392,4.8392,389468,0
2011-02-16,4.8392,4.8685,4.8267,4.8509,503381,0
2011-02-18,4.8324,4.8502,4.8135,4.8382,365602,0
2011-02-22,4.8392,4.8392,4.7847,4.8025,667979,0
2011-02-23,4.791,4.821,4.7789,4.8145,613705,0
2011-02-24,4.8092,4.821,4.791,4.8025,441107,0
2011-02-25,4.8017,4.8502,4.8017,4.8443,327524,0
2011-02-28,4.8398,4.883,4.8335,4.883,392290,0
2011-03-01,4.9105,4.9105,4.8739,4.8918,679135,0
2011-03-02,4.8918,4.9526,4.8613,4.8613,1127739,0
2011-03-03,4.8918,4.9592,4.8739,4.9592,1387258,0
2011-03-04,4.9593,4.9593,4.8924,4.9166,743980,0
2011-03-07,4.9109,4.9349,4.8623,4.8924,489484,0
2011-03-08,4.8988,4.9471,4.8988,4.9349,359044,0
2011-03-09,4.9349,4.9527,4.9166,4.9226,295466,0
2011-03-10,4.9223,4.9526,4.9042,4.9345,430933,0
2011-03-11,4.9291,4.9593,4.8561,4.9349,268181,0
2011-03-14,4.9043,4.9712,4.8988,4.9471,332418,0
2011-03-15,4.7414,4.9471,4.7353,4.9349,461585,0
2011-03-16,4.9349,4.9349,4.8623,4.8623,326908,0
2011-03-17,4.8893,4.9017,4.8646,4.8951,293916,0
2011-03-18,4.8924,4.9527,4.8865,4.9527,319124,0
2011-03-21,4.9892,4.9892,4.941,4.9772,375739,0
2011-03-22,4.9527,4.9892,4.9471,4.9892,278430,0
2011-03-23,4.9712,4.9772,4.941,4.9772,354468,0
2011-03-24,4.9772,4.9892,4.9291,4.9291,411578,0
2011-03-25,4.9407,5.0074,4.9407,4.9893,435910,0
2011-03-28,4.9712,4.9892,4.9527,4.9892,428531,0
2011-03-29,4.9892,4.9892,4.9593,4.9651,358735,0
2011-03-30,4.9712,4.9832,4.9593,4.9651,353527,0
2011-03-31,4.9626,5.0071,4.9557,5.0071,402322,0
2011-04-01,4.9893,5.0866,4.9713,4.9713,337960,0
2011-04-04,4.9712,4.9892,4.9593,4.9832,370556,0
2011-04-05,4.9614,4.9859,4.9493,4.9796,393676,0
2011-04-06,4.9651,5.0074,4.9651,5.0074,503083,0
2011-04-07,4.9919,5.0165,4.9919,5.0104,327508,0
2011-04-08,4.9958,5.0016,4.9713,4.9958,302114,0
2011-04-11,4.9773,4.9958,4.9592,4.9834,420289,0
2011-04-12,4.9614,4.9796,4.9245,4.9673,342019,0
2011-04-13,4.9713,4.9834,4.9526,4.9834,233705,0
2011-04-14,4.9592,5.0197,4.947,5.0197,318022,0
2011-04-15,4.9958,5.0074,4.9592,4.9651,476760,0
2011-04-18,4.9651,4.9773,4.9345,4.9592,367828,0
2011-04-19,4.9526,4.9958,4.9526,4.9958,266240,0
2011-04-20,4.9958,5.0142,4.9713,4.9958,554851,0
2011-04-21,4.9893,5.0381,4.9773,5.0381,400862,0
2011-04-25,5.0142,5.0197,4.9958,5.0074,332251,0
2011-04-26,4.9981,5.0413,4.9981,5.0413,460118,0
2011-04-27,5.0261,5.0444,4.9958,5.0261,563796,0
2011-04-28,5.0261,5.0381,5.0142,5.0381,385198,0
2011-04-29,5.016,5.0349,5.016,5.0349,301781,0
2011-05-02,5.0503,5.0566,5.0197,5.0261,442565,0
2011-05-03,5.0316,5.0495,5.0186,5.0372,314263,0
2011-05-04,5.0291,5.0413,5.0165,5.0291,427760,0
2011-05-05,5.0249,5.0316,5.0002,5.0061,441229,0
2011-05-06,5.0224,5.0592,5.0224,5.0291,420740,0
2011-05-09,5.0291,5.078,5.0291,5.0592,377310,0
2011-05-10,5.0592,5.1084,5.0592,5.0904,469313,0
2011-05-11,5.1054,5.1054,5.0684,5.0989,406824,0
2011-05-12,5.0469,5.1208,5.0469,5.1208,560038,0
2011-05-13,5.1084,5.1146,5.078,5.1023,432062,0
2011-05-16,5.0966,5.1208,5.0839,5.1208,481391,0
2011-05-17,5.1269,5.1453,5.1023,5.1331,532925,0
2011-05-18,5.1331,5.1517,5.1269,5.1517,357457,0
2011-05-19,5.1453,5.1758,5.1453,5.164,389473,0
2011-05-20,5.1607,5.2101,5.1607,5.2101,359330,0
2011-05-23,5.1758,5.2003,5.1758,5.194,356459,0
2011-05-24,5.1883,5.2125,5.1883,5.2066,312253,0
2011-05-25,5.2066,5.2492,5.2066,5.2372,407299,0
2011-05-26,5.2249,5.2435,5.2125,5.2372,409083,0
2011-05-27,5.2288,5.2597,5.2288,5.2532,218724,0
2011-05-31,5.2861,5.3113,5.2736,5.3113,363794,0
2011-06-01,5.3353,5.3353,5.194,5.2003,655240,0
2011-06-02,5.2167,5.2532,5.136,5.2101,1047502,0
2011-06-03,5.1731,5.1975,5.1174,5.1174,700706,0
2011-06-06,5.1113,5.136,5.0929,5.0929,798451,0
2011-06-07,5.0954,5.1638,5.0954,5.1325,468874,0
2011-06-08,5.1138,5.1513,5.1075,5.126,363402,0
2011-06-09,5.126,5.1696,5.12,5.1696,370907,0
2011-06-10,5.136,5.1483,5.1238,5.136,269022,0
2011-06-13,5.1174,5.1546,5.0863,5.1238,531950,0
2011-06-14,5.1238,5.1546,5.1238,5.1422,244794,0
2011-06-15,5.1054,5.1422,5.0929,5.1174,297436,0
2011-06-16,5.1113,5.1365,5.0605,5.0605,506436,0
2011-06-17,5.0989,5.0989,5.0495,5.0807,501352,0
2011-06-20,5.0807,5.1113,5.0316,5.0316,572334,0
2011-06-21,5.0316,5.0863,5.0249,5.056,386676,0
2011-06-22,5.0618,5.1174,5.0618,5.1174,440106,0
2011-06-23,5.0807,5.1113,5.0618,5.1054,424746,0
2011-06-24,5.1014,5.1138,5.0701,5.0954,278823,0
2011-06-27,5.0739,5.1298,5.0684,5.1238,405013,0
2011-06-28,5.1113,5.1731,5.1113,5.1731,356998,0
2011-06-29,5.1975,5.2041,5.1794,5.1853,308211,0
2011-06-30,5.1841,5.1908,5.152,5.1777,391763,0
2011-07-01,5.1943,5.2005,5.1638,5.2005,326081,0
2011-07-05,5.1693,5.1882,5.1318,5.1383,407576,0
2011-07-06,5.1302,5.1617,5.1174,5.1365,297809,0
2011-07-07,5.1567,5.2502,5.144,5.1882,995045,0
2011-07-08,5.1509,5.2129,5.1509,5.2005,319139,0
2011-07-11,5.1638,5.2069,5.1572,5.2005,356940,0
2011-07-12,5.2005,5.2194,5.1755,5.2194,549345,0
2011-07-13,5.213,5.2255,5.1943,5.1943,330085,0
2011-07-14,5.2069,5.2194,5.182,5.1885,391472,0
2011-07-15,5.182,5.2069,5.1696,5.1696,341177,0
2011-07-18,5.1759,5.1885,5.1325,5.1696,352274,0
2011-07-19,5.149,5.1805,5.1302,5.1365,541261,0
2011-07-20,5.1386,5.1572,5.1138,5.1325,897615,0
2011-07-21,5.1386,5.1696,5.1386,5.1696,517688,0
2011-07-22,5.144,5.1816,5.144,5.1632,411958,0
2011-07-25,5.1138,5.1513,5.1138,5.126,529197,0
2011-07-26,5.1302,5.1427,5.0729,5.105,531605,0
2011-07-27,5.0954,5.1014,4.9832,5.0078,613259,0
2011-07-28,4.9853,5.0353,4.9727,5.0296,495673,0
2011-07-29,4.9728,5.0236,4.9342,5.0176,640894,0
2011-08-01,5.0887,5.0954,5.0392,5.0887,416463,0
2011-08-02,5.1036,5.1224,5.0657,5.0657,368833,0
2011-08-03,5.0696,5.1067,5.032,5.0823,578301,0
2011-08-04,5.0675,5.0729,4.9347,4.9476,588679,0
2011-08-05,4.9381,4.9757,4.4435,4.8253,1354429,0
2011-08-08,4.4932,4.7122,4.3179,4.3995,1576737,0
2011-08-09,4.4372,4.7066,4.4121,4.6746,1286546,0
2011-08-10,4.6311,4.8064,4.606,4.7872,794617,0
2011-08-11,4.8189,4.9317,4.7752,4.8939,438099,0
2011-08-12,4.8686,5.0131,4.8629,4.9381,374215,0
2011-08-15,4.9188,5.0004,4.9005,4.9317,489642,0
2011-08-16,4.9317,4.9381,4.8563,4.9062,400109,0
2011-08-17,4.9188,4.9503,4.8812,4.9005,364227,0
2011-08-18,4.8563,4.9128,4.7941,4.8939,569136,0
2011-08-19,4.8189,4.9005,4.7941,4.8315,321599,0
2011-08-22,4.8812,4.9128,4.7872,4.8377,405240,0
2011-08-23,4.8812,4.9128,4.8315,4.9062,502718,0
2011-08-24,4.9254,4.9381,4.8124,4.8753,760104,0
2011-08-25,4.9442,4.9442,4.8753,4.9254,482500,0
2011-08-26,4.8908,4.9979,4.8908,4.9347,315813,0
2011-08-29,4.9757,5.0004,4.9503,5.0004,360934,0
2011-08-30,4.9815,4.9942,4.9503,4.9942,261802,0
2011-08-31,5.0027,5.029,4.9961,5.022,422004,0
2011-09-01,5.032,5.0378,5.0004,5.0187,404971,0
2011-09-02,5.0009,5.0071,4.9557,4.9815,229163,0
2011-09-06,4.9447,4.97,4.8876,4.8876,395863,0
2011-09-07,4.932,4.9767,4.9256,4.9767,354630,0
2011-09-08,4.9767,5.0151,4.9767,5.0019,480903,0
2011-09-09,4.9727,5.0041,4.941,4.9663,360991,0
2011-09-12,4.9347,4.9599,4.8529,4.922,362868,0
2011-09-13,4.8718,4.9288,4.8718,4.916,260245,0
2011-09-14,4.9288,4.941,4.8718,4.9095,230432,0
2011-09-15,4.916,4.9599,4.9095,4.9476,218570,0
2011-09-16,4.9663,4.9727,4.878,4.9288,434183,0
2011-09-19,4.8908,4.9663,4.8908,4.9663,264119,0
2011-09-20,4.9536,4.9599,4.922,4.9476,358517,0
2011-09-21,4.9599,4.9599,4.8908,4.8908,245634,0
2011-09-22,4.8529,4.916,4.8214,4.8908,366203,0
2011-09-23,4.8623,4.9256,4.8556,4.9192,316495,0
2011-09-26,4.9095,4.9288,4.878,4.922,283100,0
2011-09-27,4.9476,4.9663,4.9347,4.941,311264,0
2011-09-28,4.9599,4.9599,4.878,4.878,253381,0
2011-09-29,4.9033,4.9288,4.8655,4.8845,367304,0
2011-09-30,4.8804,4.8873,4.775,4.775,566468,0
2011-10-03,4.8214,4.8276,4.6573,4.6573,413628,0
2011-10-04,4.5895,4.6529,4.4434,4.6211,760324,0
2011-10-05,4.583,4.6341,4.5255,4.6211,497164,0
2011-10-06,4.6146,4.7173,4.6082,4.7173,463701,0
2011-10-07,4.7352,4.7544,4.6846,4.7102,307919,0
2011-10-10,4.7291,4.8243,4.7291,4.8243,449311,0
2011-10-11,4.8177,4.8876,4.7985,4.875,456748,0
2011-10-12,4.9256,4.9577,4.8556,4.9065,319421,0
2011-10-13,4.8939,4.8939,4.7733,4.8177,373238,0
2011-10-14,4.8493,4.8876,4.8433,4.8556,307814,0
2011-10-17,4.8243,4.8493,4.7799,4.837,375133,0
2011-10-18,4.8623,4.9132,4.837,4.8876,269935,0
2011-10-19,4.9006,4.9509,4.8939,4.9132,277240,0
2011-10-20,4.9006,4.9639,4.9006,4.932,273973,0
2011-10-21,4.9534,5.0363,4.9534,4.9856,575937,0
2011-10-24,4.9958,5.04,4.9767,5.0205,486819,0
2011-10-25,5.0267,5.1105,4.9496,5.0009,492467,0
2011-10-26,5.0019,5.059,4.9829,5.0205,304652,0
2011-10-27,5.0843,5.1224,5.0461,5.0526,466625,0
2011-10-28,5.0746,5.1068,5.0687,5.1004,291290,0
2011-10-31,5.0718,5.0718,5.0324,5.0455,273306,0
2011-11-01,5.0199,5.1488,4.9626,5.0199,601609,0
2011-11-02,5.0713,5.0783,5.0276,5.0276,270173,0
2011-11-03,5.0587,5.0784,5.033,5.0784,282379,0
2011-11-04,5.0678,5.0807,5.0349,5.0349,252780,0
2011-11-07,5.0492,5.0687,5.0363,5.0687,245159,0
2011-11-08,5.0819,5.1325,5.0687,5.0944,414396,0
2011-11-09,5.0657,5.0845,5.0267,5.0657,497442,0
2011-11-10,5.0714,5.104,5.0396,5.0396,345276,0
2011-11-11,5.0619,5.0875,5.011,5.011,427223,0
2011-11-14,5.0176,5.0305,4.9788,5.0176,310137,0
2011-11-15,4.9856,5.0433,4.9856,5.0305,396305,0
2011-11-16,5.0176,5.0433,5.011,5.0305,263863,0
2011-11-17,5.0176,5.0746,5.011,5.0363,482427,0
2011-11-18,5.0619,5.0687,5.0176,5.0176,346620,0
2011-11-21,5.0046,5.011,4.9856,4.9918,449135,0
2011-11-22,4.9856,5.0176,4.9663,4.9728,335278,0
2011-11-23,4.9728,4.9788,4.8577,4.8959,425379,0
2011-11-25,4.8658,4.9237,4.8658,4.9043,115911,0
2011-11-28,4.9534,5.011,4.9342,4.9473,405263,0
2011-11-29,4.9598,4.9918,4.9406,4.9728,330877,0
2011-11-30,4.9965,5.0904,4.9965,5.0633,479573,0
2011-12-01,5.0875,5.1133,5.0363,5.0746,839462,0
2011-12-02,5.0912,5.1105,5.0524,5.0524,676550,0
2011-12-05,5.0657,5.1361,5.0657,5.1296,677571,0
2011-12-06,5.1119,5.1703,5.1056,5.1514,479603,0
2011-12-07,5.158,5.158,5.0735,5.0935,450687,0
2011-12-08,5.1255,5.1453,5.0807,5.1061,572543,0
2011-12-09,5.1231,5.1296,5.0977,5.104,257620,0
2011-12-12,5.104,5.1231,5.0714,5.0784,333699,0
2011-12-13,5.0912,5.1231,5.0657,5.0784,537883,0
2011-12-14,5.0977,5.0977,5.0396,5.0457,330107,0
2011-12-15,5.0657,5.0977,5.033,5.0977,289458,0
2011-12-16,5.0865,5.1061,5.0547,5.0807,271803,0
2011-12-19,5.0845,5.104,5.0267,5.0396,320074,0
2011-12-20,5.0587,5.0912,5.0587,5.0784,370032,0
2011-12-21,5.1296,5.1296,5.033,5.1231,417983,0
2011-12-22,5.104,5.1684,5.0784,5.1553,409503,0
2011-12-23,5.1387,5.171,5.1192,5.1255,370531,0
2011-12-27,5.1169,5.1425,5.104,5.104,313354,0
2011-12-28,5.1105,5.1231,5.033,5.0457,333706,0
2011-12-29,5.0784,5.0845,5.0396,5.0524,321249,0
2011-12-30,5.0904,5.1234,5.0362,5.0362,423459,0
2012-01-03,5.0865,5.152,5.0865,5.152,357864,0
2012-01-04,5.1387,5.1969,5.1255,5.1908,445597,0
2012-01-05,5.1777,5.2036,5.1453,5.1649,439476,0
2012-01-06,5.158,5.2036,5.158,5.1841,423572,0
2012-01-09,5.1841,5.21,5.171,5.2036,548567,0
2012-01-10,5.223,5.2297,5.2036,5.223,444232,0
2012-01-11,5.2229,5.2296,5.1837,5.2097,295139,0
2012-01-12,5.1966,5.3011,5.1966,5.2814,771995,0
2012-01-13,5.3008,5.3008,5.217,5.2552,516616,0
2012-01-17,5.2625,5.2887,5.2301,5.2754,350870,0
2012-01-18,5.2748,5.3721,5.262,5.3721,795110,0
2012-01-19,5.3978,5.411,5.3329,5.3978,625134,0
2012-01-20,5.4045,5.4174,5.3721,5.3784,302155,0
2012-01-23,5.3914,5.4045,5.3658,5.385,389248,0
2012-01-24,5.385,5.4368,5.3721,5.4045,485529,0
2012-01-25,5.424,5.4566,5.3914,5.4174,588667,0
2012-01-26,5.4494,5.4887,5.4368,5.4887,418041,0
2012-01-27,5.4837,5.51,5.4446,5.4837,478693,0
2012-01-30,5.4693,5.4758,5.4368,5.4434,395863,0
2012-01-31,5.4833,5.5099,5.4432,5.4765,389400,0
2012-02-01,5.5146,5.5405,5.4693,5.4693,503312,0
2012-02-02,5.4625,5.5859,5.4566,5.5733,740004,0
2012-02-03,5.562,5.5684,5.4837,5.51,644190,0
2012-02-06,5.4837,5.562,5.4507,5.5423,400868,0
2012-02-07,5.5181,5.6628,5.5119,5.6628,422723,0
2012-02-08,5.6628,5.6628,5.5839,5.643,443802,0
2012-02-09,5.6495,5.8071,5.6233,5.7809,854875,0
2012-02-10,5.7508,5.7705,5.6986,5.7705,601550,0
2012-02-13,5.7246,5.7705,5.5881,5.6206,734584,0
2012-02-14,5.4639,5.6532,5.4507,5.6468,422120,0
2012-02-15,5.6598,5.6598,5.5684,5.6141,358522,0
2012-02-16,5.6075,5.6986,5.6012,5.6468,422665,0
2012-02-17,5.7445,5.7445,5.6401,5.6598,302030,0
2012-02-21,5.6729,5.7056,5.6532,5.6792,323761,0
2012-02-22,5.6792,5.7186,5.6664,5.6729,322927,0
2012-02-23,5.7118,5.7246,5.6792,5.6792,346705,0
2012-02-24,5.7022,5.7022,5.676,5.6891,390718,0
2012-02-27,5.6924,5.7186,5.6664,5.6792,372014,0
2012-02-28,5.6792,5.7186,5.6729,5.7186,256173,0
2012-02-29,5.7321,5.7387,5.6851,5.712,315392,0
2012-03-01,5.7578,5.7639,5.6664,5.6664,599452,0
2012-03-02,5.6995,5.7257,5.6138,5.7126,990401,0
2012-03-05,5.676,5.7417,5.6628,5.6628,771059,0
2012-03-06,5.6138,5.64,5.5015,5.5015,677957,0
2012-03-07,5.5803,5.6798,5.541,5.6534,232239,0
2012-03-08,5.6929,5.7391,5.6138,5.7257,547542,0
2012-03-09,5.7217,5.7217,5.676,5.7022,309050,0
2012-03-12,5.6822,5.7022,5.6628,5.7022,398535,0
2012-03-13,5.7151,5.7614,5.7085,5.7614,267075,0
2012-03-14,5.7217,5.7484,5.6563,5.676,402191,0
2012-03-15,5.7151,5.7151,5.6495,5.6495,296849,0
2012-03-16,5.676,5.676,5.5909,5.6233,425603,0
2012-03-19,5.63,5.6495,5.5967,5.6363,298046,0
2012-03-20,5.63,5.6363,5.5967,5.63,311454,0
2012-03-21,5.6363,5.6363,5.5774,5.5839,480531,0
2012-03-22,5.5774,5.6172,5.5645,5.5909,579016,0
2012-03-23,5.6006,5.6268,5.5741,5.6268,351425,0
2012-03-26,5.6495,5.6691,5.6042,5.6628,450036,0
2012-03-27,5.6363,5.6691,5.6233,5.6495,377306,0
2012-03-28,5.6628,5.6628,5.6233,5.6628,243817,0
2012-03-29,5.676,5.7284,5.6172,5.7284,508193,0
2012-03-30,5.7321,5.759,5.6588,5.6588,742970,0
2012-04-02,5.7065,5.7325,5.6268,5.6534,377857,0
2012-04-03,5.6798,5.6929,5.5936,5.6268,360347,0
2012-04-04,5.5823,5.6293,5.5823,5.6032,327206,0
2012-04-05,5.5896,5.6088,5.5763,5.5763,177509,0
2012-04-09,5.5212,5.607,5.4817,5.6006,318976,0
2012-04-10,5.5936,5.6268,5.5476,5.5936,393855,0
2012-04-11,5.5874,5.6798,5.5803,5.6469,414914,0
2012-04-12,5.6732,5.6929,5.64,5.6599,377387,0
2012-04-13,5.6864,5.6864,5.6337,5.6864,237766,0
2012-04-16,5.7126,5.7198,5.6798,5.7065,229904,0
2012-04-17,5.7423,5.749,5.6957,5.7155,341051,0
2012-04-18,5.7198,5.7198,5.6929,5.7126,279345,0
2012-04-19,5.7257,5.7458,5.7126,5.7325,325167,0
2012-04-20,5.749,5.7687,5.7223,5.749,362046,0
2012-04-23,5.7458,5.7724,5.7198,5.7458,264363,0
2012-04-24,5.7724,5.7724,5.7458,5.7724,331431,0
2012-04-25,5.8382,5.8382,5.7523,5.7591,365438,0
2012-04-26,5.7787,5.7986,5.7591,5.7724,266812,0
2012-04-27,5.8022,5.8022,5.7755,5.7888,296027,0
2012-04-30,5.8057,5.8125,5.759,5.7656,469209,0
2012-05-01,5.8022,5.8287,5.7821,5.8022,453424,0
2012-05-02,5.8316,5.8382,5.7986,5.8252,355309,0
2012-05-03,5.8287,5.8353,5.7953,5.8022,315484,0
2012-05-04,5.8153,5.8419,5.7953,5.8221,436118,0
2012-05-07,5.8153,5.8484,5.8153,5.8484,313903,0
2012-05-08,5.8553,5.8553,5.7821,5.7888,955853,0
2012-05-09,5.7821,5.8153,5.7687,5.7755,390005,0
2012-05-10,5.8125,5.8125,5.759,5.7788,527087,0
2012-05-11,5.8022,5.8221,5.7557,5.7755,482019,0
2012-05-14,5.7291,5.7557,5.6627,5.6822,484974,0
2012-05-15,5.6627,5.7024,5.6359,5.6627,507556,0
2012-05-16,5.6822,5.7155,5.6494,5.7155,358127,0
2012-05-17,5.7155,5.7155,5.5497,5.5823,387049,0
2012-05-18,5.5896,5.6088,5.4366,5.4568,859397,0
2012-05-21,5.4966,5.5957,5.47,5.5957,351323,0
2012-05-22,5.6163,5.6494,5.5957,5.6293,448108,0
2012-05-23,5.6163,5.6892,5.5896,5.6892,412775,0
2012-05-24,5.6691,5.7357,5.656,5.7357,375340,0
2012-05-25,5.7155,5.7423,5.7155,5.7423,225570,0
2012-05-29,5.7687,5.7888,5.7291,5.7291,349520,0
2012-05-30,5.7357,5.749,5.7088,5.749,291716,0
2012-05-31,5.7522,5.7522,5.692,5.7387,290329,0
2012-06-01,5.7253,5.7457,5.6851,5.7191,467629,0
2012-06-04,5.7088,5.7357,5.6627,5.6759,552640,0
2012-06-05,5.6925,5.7666,5.6856,5.7529,621343,0
2012-06-06,5.726,5.7934,5.6856,5.7799,544692,0
2012-06-07,5.814,5.8338,5.7529,5.807,310018,0
2012-06-08,5.826,5.826,5.759,5.7858,279661,0
2012-06-11,5.8526,5.8526,5.7191,5.7387,373332,0
2012-06-12,5.7191,5.7725,5.7191,5.7522,316824,0
2012-06-13,5.7321,5.759,5.712,5.7457,313464,0
2012-06-14,5.7321,5.7788,5.712,5.712,267245,0
2012-06-15,5.7321,5.759,5.6851,5.7056,354714,0
2012-06-18,5.7056,5.7725,5.6984,5.7725,263426,0
2012-06-19,5.7656,5.8526,5.7656,5.8191,377367,0
2012-06-20,5.8325,5.8325,5.7725,5.7993,323924,0
2012-06-21,5.8191,5.8191,5.7656,5.7858,407449,0
2012-06-22,5.8741,5.9417,5.8473,5.9144,1349588,0
2012-06-25,5.9261,5.9462,5.899,5.9197,1061824,0
2012-06-26,5.9531,5.986,5.9394,5.9729,808920,0
2012-06-27,6.0066,6.0335,5.9931,6.0263,615414,0
2012-06-28,6.0066,6.0202,5.986,6.0066,389237,0
2012-06-29,6.0869,6.0869,6.0066,6.0202,425188,0
2012-07-02,6.1138,6.1138,6.0335,6.0467,463456,0
2012-07-03,6.0802,6.0869,6.0532,6.0869,228805,0
2012-07-05,6.1299,6.1299,6.0761,6.1028,530729,0
2012-07-06,6.1028,6.1501,6.0895,6.1299,425943,0
2012-07-09,6.2042,6.2105,6.1567,6.1771,458297,0
2012-07-10,6.2042,6.2176,6.1771,6.1771,482303,0
2012-07-11,6.1501,6.2779,6.1501,6.2239,549614,0
2012-07-12,6.2176,6.2511,6.1906,6.1971,420346,0
2012-07-13,6.2578,6.2779,6.2176,6.2375,426536,0
2012-07-16,6.2444,6.2779,6.2309,6.2375,469329,0
2012-07-17,6.2375,6.2711,6.2239,6.2444,351200,0
2012-07-18,6.2578,6.2711,6.2309,6.2444,446003,0
2012-07-19,6.2511,6.2578,6.2176,6.2375,541426,0
2012-07-20,6.2239,6.2511,6.2042,6.2176,380126,0
2012-07-23,6.2309,6.325,6.1906,6.2375,441986,0
2012-07-24,6.2239,6.2375,6.1971,6.1971,389648,0
2012-07-25,6.2042,6.2846,6.2042,6.2846,432765,0
2012-07-26,6.2779,6.3114,6.2644,6.2916,383016,0
2012-07-27,6.2981,6.3453,6.2846,6.3386,292401,0
2012-07-30,6.3386,6.3453,6.2981,6.3322,257646,0
2012-07-31,6.3114,6.3322,6.2711,6.2846,306779,0
2012-08-01,6.3925,6.4664,6.2846,6.4664,485754,0
2012-08-02,6.6414,6.6414,6.3386,6.3386,463472,0
2012-08-03,6.4127,6.4394,6.3453,6.3453,229933,0
2012-08-06,6.3655,6.3925,6.3386,6.3856,348090,0
2012-08-07,6.3925,6.4596,6.3721,6.4058,287387,0
2012-08-08,6.3925,6.4394,6.3655,6.4192,263306,0
2012-08-09,6.426,6.4394,6.3789,6.4192,293881,0
2012-08-10,6.4127,6.4934,6.399,6.4934,504498,0
2012-08-13,6.49,6.4968,6.3816,6.3952,427976,0
2012-08-14,6.388,6.3952,6.3477,6.3679,347284,0
2012-08-15,6.3816,6.3816,6.3272,6.3272,311624,0
2012-08-16,6.3341,6.4289,6.3272,6.422,351362,0
2012-08-17,6.4289,6.4356,6.3816,6.3952,281711,0
2012-08-20,6.3952,6.3952,6.3614,6.3614,335494,0
2012-08-21,6.3952,6.3952,6.3206,6.3206,340155,0
2012-08-22,6.3001,6.3679,6.2734,6.3477,395667,0
2012-08-23,6.3548,6.3679,6.2937,6.3073,265836,0
2012-08-24,6.3001,6.3477,6.2802,6.3206,326113,0
2012-08-27,6.3073,6.3272,6.2937,6.3138,272654,0
2012-08-28,6.3138,6.3477,6.3001,6.341,302981,0
2012-08-29,6.3272,6.388,6.3272,6.3679,295758,0
2012-08-30,6.3614,6.3816,6.341,6.3679,254312,0
2012-08-31,6.3614,6.388,6.3548,6.3747,277814,0
2012-09-04,6.4492,6.4492,6.3001,6.3001,369733,0
2012-09-05,6.3073,6.3341,6.2462,6.3341,1233059,0
2012-09-06,6.3206,6.3341,6.2734,6.2937,610688,0
2012-09-07,6.1651,6.2868,6.1446,6.2394,595622,0
2012-09-10,6.2193,6.2666,6.2193,6.2462,424747,0
2012-09-11,6.2394,6.3272,6.2329,6.3272,444739,0
2012-09-12,6.3446,6.3988,6.3377,6.3988,363861,0
2012-09-13,6.3988,6.3988,6.3446,6.3788,421082,0
2012-09-14,6.3582,6.4193,6.3582,6.4127,275583,0
2012-09-17,6.4127,6.4127,6.3512,6.3788,310840,0
2012-09-18,6.3788,6.4193,6.3512,6.4127,277571,0
2012-09-19,6.4193,6.433,6.3922,6.433,455482,0
2012-09-20,6.4127,6.4398,6.3582,6.3922,355966,0
2012-09-21,6.3988,6.4398,6.3988,6.3988,367828,0
2012-09-24,6.4127,6.4193,6.3717,6.3988,373193,0
2012-09-25,6.433,6.4873,6.4193,6.4809,396965,0
2012-09-26,6.4873,6.5009,6.433,6.5009,403734,0
2012-09-27,6.4873,6.5489,6.4873,6.5489,244589,0
2012-09-28,6.5417,6.5489,6.467,6.4736,541548,0
2012-10-01,6.5281,6.5554,6.4942,6.5554,312126,0
2012-10-02,6.5626,6.5626,6.4398,6.4535,504815,0
2012-10-03,6.4535,6.4873,6.4193,6.4809,313479,0
2012-10-04,6.4535,6.4809,6.4398,6.4466,393468,0
2012-10-05,6.4466,6.5281,6.4466,6.5281,324150,0
2012-10-08,6.4942,6.5554,6.4942,6.5489,275224,0
2012-10-09,6.5417,6.5691,6.5146,6.5353,371312,0
2012-10-10,6.5146,6.5146,6.4058,6.467,361409,0
2012-10-11,6.443,6.5046,6.4359,6.4911,410756,0
2012-10-12,6.4979,6.5322,6.4979,6.5251,276365,0
2012-10-15,6.5525,6.5525,6.4775,6.4839,353112,0
2012-10-16,6.5251,6.5525,6.4979,6.5525,338978,0
2012-10-17,6.5594,6.5594,6.4498,6.4702,527728,0
2012-10-18,6.4089,6.5046,6.3952,6.4294,477935,0
2012-10-19,6.4566,6.4566,6.3676,6.4089,318391,0
2012-10-22,6.4294,6.4294,6.3608,6.3815,327724,0
2012-10-23,6.3541,6.4016,6.3336,6.4016,444808,0
2012-10-24,6.4156,6.4156,6.3676,6.3815,397006,0
2012-10-25,6.388,6.4156,6.3744,6.4016,273050,0
2012-10-26,6.4016,6.4224,6.3676,6.4224,225557,0
2012-10-31,6.3815,6.4224,6.3608,6.3676,414852,0
2012-11-01,6.4224,6.4566,6.4016,6.443,340043,0
2012-11-02,6.4702,6.4702,6.3744,6.388,300119,0
2012-11-05,6.388,6.4089,6.3608,6.3744,381804,0
2012-11-06,6.4089,6.4089,6.3676,6.388,334783,0
2012-11-07,6.3815,6.3815,6.3336,6.3608,282309,0
2012-11-08,6.3541,6.388,6.3541,6.388,435195,0
2012-11-09,6.3676,6.388,6.3403,6.3744,410054,0
2012-11-12,6.3744,6.388,6.3403,6.3676,328436,0
2012-11-13,6.3781,6.3848,6.3023,6.309,444028,0
2012-11-14,6.2817,6.3439,5.9648,5.9989,1673346,0
2012-11-15,5.9027,5.9579,5.6619,5.8408,1539265,0
2012-11-16,5.8408,6.1438,5.8339,6.1299,699358,0
2012-11-19,6.1713,6.2402,6.1713,6.2125,568316,0
2012-11-20,6.2402,6.268,6.2198,6.2472,597774,0
2012-11-21,6.2952,6.2952,6.2539,6.2885,418738,0
2012-11-23,6.3161,6.3161,6.268,6.309,174309,0
2012-11-26,6.2885,6.3368,6.2817,6.3368,411602,0
2012-11-27,6.3368,6.3711,6.3229,6.3643,542258,0
2012-11-28,6.3576,6.3711,6.3229,6.3711,565391,0
2012-11-29,6.3848,6.3848,6.3576,6.3848,435432,0
2012-11-30,6.3711,6.392,6.3576,6.3643,385804,0
2012-12-03,6.3848,6.4264,6.3781,6.4126,564476,0
2012-12-04,6.4126,6.4677,6.3781,6.3781,1091934,0
2012-12-05,6.4056,6.4332,6.3299,6.392,799852,0
2012-12-06,6.4056,6.4677,6.3506,6.4606,682546,0
2012-12-07,6.44,6.4538,6.3848,6.4056,275550,0
2012-12-10,6.447,6.447,6.392,6.4056,308902,0
2012-12-11,6.447,6.4955,6.4264,6.4746,649149,0
2012-12-12,6.4571,6.4782,6.4155,6.4433,441859,0
2012-12-13,6.4845,6.4845,6.3878,6.3949,405174,0
2012-12-14,6.4155,6.4155,6.3254,6.3878,260239,0
2012-12-17,6.4014,6.4089,6.3327,6.3392,472206,0
2012-12-18,6.3461,6.3671,6.2771,6.3671,585062,0
2012-12-19,6.3739,6.3739,6.3051,6.36,424006,0
2012-12-20,6.3461,6.3531,6.2838,6.3051,503825,0
2012-12-21,6.2492,6.3392,6.2492,6.2977,393963,0
2012-12-24,6.3114,6.3189,6.2911,6.3189,208116,0
2012-12-26,6.3051,6.3327,6.2838,6.3327,347686,0
2012-12-27,6.3327,6.3461,6.2911,6.3254,398814,0
2012-12-28,6.3254,6.3254,6.2911,6.3254,438411,0
2012-12-31,6.3114,6.5611,6.2977,6.554,768059,0
2013-01-02,6.5821,6.6443,6.5263,6.6305,467045,0
2013-01-03,6.6166,6.6233,6.5401,6.6097,486103,0
2013-01-04,6.5958,6.6097,6.5821,6.5958,364177,0
2013-01-07,6.5748,6.6233,6.5681,6.5885,322369,0
2013-01-08,6.5681,6.6026,6.5476,6.5748,283022,0
2013-01-09,6.6026,6.6026,6.554,6.5885,309963,0
2013-01-10,6.5885,6.6443,6.5885,6.6166,240925,0
2013-01-11,6.6409,6.6409,6.5922,6.606,237741,0
2013-01-14,6.6409,6.6409,6.5504,6.5571,303758,0
2013-01-15,6.606,6.606,6.4947,6.5088,484328,0
2013-01-16,6.5225,6.5293,6.4875,6.5154,332801,0
2013-01-17,6.5293,6.5922,6.5088,6.5571,310989,0
2013-01-18,6.5571,6.62,6.5293,6.606,293026,0
2013-01-22,6.5922,6.634,6.5644,6.62,410725,0
2013-01-23,6.62,6.62,6.5851,6.62,267637,0
2013-01-24,6.606,6.6132,6.5851,6.5851,346389,0
2013-01-25,6.606,6.606,6.5571,6.5922,381222,0
2013-01-28,6.5709,6.5783,6.5365,6.5504,356582,0
2013-01-29,6.5293,6.5922,6.5293,6.5504,272022,0
2013-01-30,6.5644,6.5783,6.5225,6.5783,382650,0
2013-01-31,6.5571,6.5783,6.5434,6.5571,303461,0
2013-02-01,6.5851,6.5993,6.5644,6.5922,453744,0
2013-02-04,6.5993,6.5993,6.4669,6.4809,529049,0
2013-02-05,6.5225,6.5293,6.4669,6.4875,548761,0
2013-02-06,6.4947,6.5434,6.4809,6.5225,326622,0
2013-02-07,6.5154,6.5293,6.4947,6.5293,294339,0
2013-02-08,6.5154,6.5434,6.5014,6.5293,313101,0
2013-02-11,6.5365,6.5504,6.5154,6.5504,325572,0
2013-02-12,6.5365,6.5434,6.5154,6.5225,303867,0
2013-02-13,6.5397,6.561,6.5332,6.561,295906,0
2013-02-14,6.561,6.561,6.4631,6.5538,382801,0
2013-02-15,6.5473,6.561,6.5258,6.561,307590,0
2013-02-19,6.5538,6.6101,6.4979,6.6101,706405,0
2013-02-20,6.5822,6.5961,6.561,6.5888,325276,0
2013-02-21,6.5822,6.6031,6.5397,6.5681,305544,0
2013-02-22,6.5749,6.5822,6.5473,6.5681,257874,0
2013-02-25,6.5822,6.5822,6.5397,6.5822,272859,0
2013-02-26,6.5822,6.6453,6.5681,6.6379,529061,0
2013-02-27,6.6379,6.7155,6.631,6.7155,412714,0
2013-02-28,6.7155,6.7155,6.6591,6.6875,305374,0
2013-03-01,6.6939,6.6939,6.631,6.6379,281220,0
2013-03-04,6.6241,6.6659,6.6031,6.6031,385785,0
2013-03-05,6.5749,6.6453,6.5749,6.5888,476737,0
2013-03-06,6.5961,6.6591,6.5961,6.6101,567964,0
2013-03-07,6.6172,6.631,6.5749,6.6241,310046,0
2013-03-08,6.6031,6.6379,6.5888,6.6172,324844,0
2013-03-11,6.6172,6.6519,6.5888,6.6453,555228,0
2013-03-12,6.6591,6.6733,6.631,6.6519,294368,0
2013-03-13,6.6909,6.712,6.6699,6.712,336718,0
2013-03-14,6.7049,6.7049,6.6486,6.6769,364330,0
2013-03-15,6.6555,6.6627,6.5568,6.5707,332935,0
2013-03-18,6.5568,6.6416,6.5568,6.5993,331077,0
2013-03-19,6.6063,6.6416,6.5707,6.6416,256500,0
2013-03-20,6.6416,6.6627,6.6204,6.6555,287771,0
2013-03-21,6.6416,6.6627,6.6416,6.6555,335225,0
2013-03-22,6.6769,6.6979,6.6276,6.6276,409099,0
2013-03-25,6.6344,6.6555,6.585,6.6486,363608,0
2013-03-26,6.6555,6.6699,6.6416,6.6627,262916,0
2013-03-27,6.6276,6.6699,6.6276,6.6627,221416,0
2013-03-28,6.6627,6.6769,6.6486,6.6486,577922,0
2013-04-01,6.6769,6.6841,6.6063,6.6344,300763,0
2013-04-02,6.6627,6.6627,6.585,6.5923,615205,0
2013-04-03,6.585,6.5993,6.5568,6.5782,546921,0
2013-04-04,6.5642,6.6063,6.5642,6.5782,270723,0
2013-04-05,6.585,6.6134,6.5642,6.6134,282534,0
2013-04-08,6.5993,6.6344,6.585,6.6276,446658,0
2013-04-09,6.6276,6.6699,6.6063,6.6627,449335,0
2013-04-10,6.6555,6.6979,6.6416,6.6979,384749,0
2013-04-11,6.6876,6.7158,6.6801,6.6876,254291,0
2013-04-12,6.6733,6.6942,6.6516,6.6942,292125,0
2013-04-15,6.6733,6.6801,6.6516,6.6801,265412,0
2013-04-16,6.6733,6.7371,6.6657,6.7297,332880,0
2013-04-17,6.7158,6.7158,6.6516,6.7158,340510,0
2013-04-18,6.7017,6.7371,6.6801,6.7371,282734,0
2013-04-19,6.7297,6.758,6.7158,6.7515,325708,0
2013-04-22,6.758,6.7654,6.7371,6.7654,200502,0
2013-04-23,6.7722,6.8078,6.7654,6.7792,370123,0
2013-04-24,6.7937,6.8152,6.7654,6.8152,227452,0
2013-04-25,6.7654,6.8436,6.7654,6.8436,450619,0
2013-04-26,6.8294,6.8644,6.8152,6.8644,225136,0
2013-04-29,6.8502,6.8576,6.822,6.8502,330237,0
2013-04-30,6.8359,6.8787,6.8294,6.8787,243852,0
2013-05-01,6.886,6.9072,6.8294,6.8719,298856,0
2013-05-02,6.893,6.9142,6.8644,6.9142,300601,0
2013-05-03,6.9142,6.9285,6.8787,6.893,342727,0
2013-05-06,6.8644,6.9002,6.8644,6.886,329971,0
2013-05-07,6.886,6.9923,6.8787,6.9709,398045,0
2013-05-08,6.978,7.0421,6.9709,6.9991,752333,0
2013-05-09,6.9923,7.0065,6.9213,6.9637,322418,0
2013-05-10,6.9852,6.9852,6.9353,6.9496,255039,0
2013-05-13,6.9392,6.9601,6.8608,6.8752,405725,0
2013-05-14,6.8534,6.9175,6.8462,6.9105,521646,0
2013-05-15,6.8677,6.9248,6.8534,6.9034,413517,0
2013-05-16,6.8818,6.9392,6.8818,6.9392,266024,0
2013-05-17,6.9318,6.9601,6.9034,6.9601,239762,0
2013-05-20,6.9175,6.9534,6.9034,6.9175,364616,0
2013-05-21,6.9248,6.9392,6.9105,6.9318,265534,0
2013-05-22,6.9248,6.9459,6.8818,6.8893,327097,0
2013-05-23,6.8322,6.8893,6.782,6.8391,497690,0
2013-05-24,6.8039,6.8247,6.7608,6.8103,704121,0
2013-05-28,6.782,6.796,6.7037,6.7467,775431,0
2013-05-29,6.7323,6.7323,6.5682,6.611,955609,0
2013-05-30,6.618,6.6538,6.5968,6.6392,542805,0
2013-05-31,6.6404,6.6478,6.4428,6.4797,929517,0
2013-06-03,6.447,6.504,6.3188,6.3613,1234642,0
2013-06-04,6.3827,6.39,6.2831,6.3113,1452642,0
2013-06-05,6.297,6.3469,6.2615,6.3327,1142236,0
2013-06-06,6.3256,6.504,6.3113,6.4899,704081,0
2013-06-07,6.4755,6.4899,6.4256,6.4256,523784,0
2013-06-10,6.3469,6.3827,6.297,6.3188,711193,0
2013-06-11,6.2615,6.283,6.1618,6.2472,993331,0
2013-06-12,6.2795,6.2795,6.0498,6.0716,1152865,0
2013-06-13,5.9927,6.215,5.9424,6.2003,1187344,0
2013-06-14,6.2222,6.2363,6.186,6.2081,527051,0
2013-06-17,6.2508,6.3155,6.2436,6.2723,685503,0
2013-06-18,6.2723,6.3155,6.2363,6.3155,970105,0
2013-06-19,6.3011,6.3155,6.2081,6.2293,706315,0
2013-06-20,6.1575,6.1717,6.0214,6.0427,858544,0
2013-06-21,6.0861,6.1005,6.0427,6.0716,489134,0
2013-06-24,5.9782,6.0069,5.7414,5.8923,1945313,0
2013-06-25,5.928,6.0571,5.8631,6.0214,978950,0
2013-06-26,6.0427,6.1503,6.0427,6.136,638816,0
2013-06-27,6.1717,6.2363,6.1649,6.2293,518174,0
2013-06-28,6.2436,6.2795,6.1794,6.2508,642894,0
2013-07-01,6.2867,6.3802,6.2795,6.3011,748440,0
2013-07-02,6.2723,6.3011,6.1936,6.2003,510476,0
2013-07-03,6.1289,6.1575,6.0861,6.1289,399032,0
2013-07-05,6.0928,6.0928,6.0138,6.0214,368006,0
2013-07-08,6.0571,6.0571,5.9707,6.0069,1012689,0
2013-07-09,5.9995,6.0716,5.9995,6.0498,908114,0
2013-07-10,6.0284,6.1289,6.0214,6.1215,1228747,0
2013-07-11,6.1107,6.2482,6.1107,6.2116,820074,0
2013-07-12,6.205,6.2339,6.1178,6.1399,492591,0
2013-07-15,6.1326,6.2116,6.1254,6.1904,516849,0
2013-07-16,6.1614,6.2262,6.1544,6.1973,544785,0
2013-07-17,6.183,6.2482,6.183,6.2116,470266,0
2013-07-18,6.2193,6.2408,6.2116,6.2193,456892,0
2013-07-19,6.2339,6.2339,6.183,6.1973,310014,0
2013-07-22,6.2262,6.2262,6.1614,6.1757,501626,0
2013-07-23,6.1904,6.2262,6.183,6.1973,319095,0
2013-07-24,6.1904,6.1973,6.1614,6.1757,403612,0
2013-07-25,6.1399,6.1685,6.1107,6.1178,461610,0
2013-07-26,6.1032,6.1399,6.1032,6.1326,337068,0
2013-07-29,6.1254,6.1614,6.0965,6.0965,455069,0
2013-07-30,6.0965,6.1399,6.082,6.1032,520757,0
2013-07-31,6.0747,6.1399,6.0747,6.1178,531352,0
2013-08-01,6.1614,6.1685,6.1032,6.1107,482297,0
2013-08-02,6.1107,6.1468,6.1032,6.1032,391734,0
2013-08-05,6.0965,6.1178,6.0096,6.0171,553035,0
2013-08-06,6.0171,6.0238,5.9592,5.9592,538839,0
2013-08-07,5.9374,5.9592,5.9086,5.9302,677025,0
2013-08-08,5.9374,5.9952,5.9374,5.9881,440339,0
2013-08-09,5.9664,6.0238,5.9664,6.0171,434732,0
2013-08-12,6.0171,6.0315,6.0025,6.0315,331772,0
2013-08-13,6.0061,6.0277,5.9552,5.9552,469132,0
2013-08-14,5.9405,5.9552,5.8895,5.8968,528577,0
2013-08-15,5.8532,5.8751,5.7878,5.8239,968196,0
2013-08-16,5.7878,5.8606,5.7878,5.8532,628614,0
2013-08-19,5.8169,5.8315,5.7005,5.7005,1122423,0
2013-08-20,5.715,5.7878,5.7005,5.7512,1135015,0
2013-08-21,5.7443,5.7805,5.7223,5.7734,521940,0
2013-08-22,5.7805,5.8239,5.7443,5.8095,556451,0
2013-08-23,5.8169,5.8968,5.8169,5.8968,587606,0
2013-08-26,5.8895,5.9188,5.8315,5.8387,714558,0
2013-08-27,5.8315,5.8532,5.8095,5.8169,669121,0
2013-08-28,5.8387,5.8968,5.8239,5.8824,689085,0
2013-08-29,5.8532,5.9188,5.8532,5.904,702074,0
2013-08-30,5.8895,5.9478,5.8895,5.9478,429510,0
2013-09-03,5.9669,5.9742,5.9303,5.9377,443799,0
2013-09-04,5.9453,5.9525,5.9084,5.9303,374918,0
2013-09-05,5.8792,5.9084,5.8573,5.8644,632975,0
2013-09-06,5.8719,5.8863,5.8425,5.8496,520573,0
2013-09-09,5.8459,5.8532,5.8239,5.8315,416388,0
2013-09-10,5.8351,5.8573,5.8205,5.8205,373335,0
2013-09-11,5.8425,5.8496,5.8133,5.828,538263,0
2013-09-12,5.8133,5.8351,5.7986,5.7986,761434,0
2013-09-13,5.784,5.8205,5.784,5.8205,454820,0
2013-09-16,5.8425,5.8719,5.8351,5.8644,676821,0
2013-09-17,5.8496,5.8792,5.8496,5.8719,434767,0
2013-09-18,5.8719,6.0399,5.8644,6.0399,771492,0
2013-09-19,6.0106,6.0185,5.9597,6.0038,719031,0
2013-09-20,5.9815,5.9963,5.9669,5.9888,575206,0
2013-09-23,5.9742,6.0038,5.9742,6.0038,304325,0
2013-09-24,6.0038,6.0106,5.9742,5.9888,626913,0
2013-09-25,6.0038,6.0038,5.9742,5.9888,470355,0
2013-09-26,5.9815,5.9963,5.9669,5.9888,314043,0
2013-09-27,5.9815,5.9963,5.9669,5.9669,365350,0
2013-09-30,5.9377,5.9742,5.9377,5.9742,351432,0
2013-10-01,5.9815,5.9815,5.9525,5.9597,390025,0
2013-10-02,5.9377,5.9669,5.9084,5.9669,354521,0
2013-10-03,5.9669,5.9669,5.8863,5.8863,427848,0
2013-10-04,5.8863,5.9084,5.8496,5.8496,623695,0
2013-10-07,5.8496,5.8792,5.8425,5.8425,450816,0
2013-10-08,5.8425,5.8719,5.8425,5.8719,383061,0
2013-10-09,5.8573,5.9009,5.8573,5.894,414693,0
2013-10-10,5.9196,5.9344,5.9049,5.9344,358657,0
2013-10-11,5.9418,5.9489,5.9196,5.9196,431719,0
2013-10-14,5.9119,5.9344,5.9119,5.9196,338793,0
2013-10-15,5.9196,5.9268,5.8753,5.8753,467522,0
2013-10-16,5.8972,5.8972,5.868,5.89,399947,0
2013-10-17,5.89,5.9637,5.89,5.9563,430428,0
2013-10-18,5.9563,6.0154,5.9563,6.0079,724908,0
2013-10-21,6.0005,6.0303,6.0005,6.0154,434138,0
2013-10-22,6.0079,6.0744,6.0079,6.067,552276,0
2013-10-23,6.0744,6.1261,6.067,6.0965,649238,0
2013-10-24,6.089,6.1261,6.0227,6.0227,618005,0
2013-10-25,6.0449,6.0595,6.0303,6.0373,301881,0
2013-10-28,6.0373,6.0965,6.0303,6.0819,470485,0
2013-10-29,6.0819,6.1113,6.0819,6.1035,319604,0
2013-10-30,6.0965,6.1113,6.0521,6.0595,365981,0
2013-10-31,6.0449,6.089,6.0449,6.0819,418896,0
2013-11-01,6.1113,6.1113,6.0449,6.0595,382238,0
2013-11-04,6.0819,6.089,6.0521,6.0595,386867,0
2013-11-05,6.067,6.1113,6.0449,6.0449,561874,0
2013-11-06,6.0965,6.1035,6.0154,6.0449,799422,0
2013-11-07,6.0595,6.0595,6.0154,6.0154,495022,0
2013-11-08,6.0154,6.0227,5.9344,5.9489,688626,0
2013-11-11,5.9344,5.9934,5.9344,5.9563,663966,0
2013-11-12,5.9489,5.9637,5.9418,5.9563,422992,0
2013-11-13,5.9674,5.9899,5.9602,5.9674,534713,0
2013-11-14,5.9674,5.9972,5.9674,5.975,720685,0
2013-11-15,5.9824,6.0119,5.975,5.9824,486277,0
2013-11-18,6.0048,6.0267,5.975,5.975,628617,0
2013-11-19,5.9824,5.9899,5.9602,5.9674,753060,0
2013-11-20,5.9824,5.9972,5.9379,5.9379,359039,0
2013-11-21,5.9379,5.9674,5.9379,5.9454,361700,0
2013-11-22,5.9528,5.9899,5.9528,5.9602,510113,0
2013-11-25,5.9824,5.9899,5.9379,5.9379,591500,0
2013-11-26,5.9379,5.9972,5.9379,5.9824,509636,0
2013-11-27,5.9674,6.0048,5.9602,5.9824,343679,0
2013-11-29,5.975,6.0048,5.975,5.9972,138091,0
2013-12-02,5.9972,6.0119,5.975,5.975,560142,0
2013-12-03,5.975,5.9972,5.9528,5.975,489824,0
2013-12-04,5.9454,5.9602,5.9156,5.9156,696141,0
2013-12-05,5.9156,5.9229,5.9005,5.9005,740190,0
2013-12-06,5.9005,5.9229,5.8339,5.8339,924446,0
2013-12-09,5.8634,5.9083,5.8339,5.8786,890630,0
2013-12-10,5.871,5.9304,5.8634,5.9083,739573,0
2013-12-11,5.9118,5.9267,5.9118,5.9118,739687,0
2013-12-12,5.9194,5.9194,5.867,5.8821,593430,0
2013-12-13,5.8744,5.9044,5.867,5.8895,652390,0
2013-12-16,5.8821,5.942,5.8821,5.9118,965424,0
2013-12-17,5.9044,5.9566,5.8895,5.9566,1106959,0
2013-12-18,5.942,6.009,5.942,6.009,1013904,0
2013-12-19,5.9643,6.0166,5.942,6.009,769398,0
2013-12-20,5.9941,6.0386,5.9794,6.0316,724309,0
2013-12-23,6.0236,6.1434,6.0236,6.114,829648,0
2013-12-24,6.0988,6.1584,6.0988,6.1584,348299,0
2013-12-26,6.1434,6.1661,6.106,6.114,723993,0
2013-12-27,6.084,6.114,6.0762,6.084,445622,0
2013-12-30,6.0762,6.084,6.0386,6.0762,730407,0
2013-12-31,6.0467,6.106,6.0467,6.084,711090,0
2014-01-02,6.0539,6.121,6.0316,6.106,538038,0
2014-01-03,6.106,6.1734,6.0762,6.1661,606572,0
2014-01-06,6.1584,6.1734,6.1361,6.1584,332440,0
2014-01-07,6.1511,6.1734,6.0988,6.121,819322,0
2014-01-08,6.106,6.1511,6.0988,6.1361,415242,0
2014-01-09,6.1287,6.1661,6.1287,6.1584,409303,0
2014-01-10,6.1661,6.2335,6.1661,6.2335,561028,0
2014-01-13,6.2446,6.2672,6.222,6.2597,522588,0
2014-01-14,6.2446,6.2597,6.222,6.2446,379529,0
2014-01-15,6.2446,6.2748,6.2296,6.2446,432042,0
2014-01-16,6.2597,6.2824,6.2369,6.2369,433211,0
2014-01-17,6.3051,6.3424,6.2672,6.3121,1728988,0
2014-01-21,6.3576,6.3802,6.3272,6.3347,1354034,0
2014-01-22,6.3347,6.3501,6.2824,6.2824,642555,0
2014-01-23,6.3051,6.3347,6.2748,6.2898,713887,0
2014-01-24,6.2824,6.3198,6.2369,6.2446,417989,0
2014-01-27,6.2369,6.2824,6.2369,6.2597,584476,0
2014-01-28,6.2597,6.2824,6.252,6.2824,395689,0
2014-01-29,6.2672,6.3272,6.2597,6.2597,673450,0
2014-01-30,6.2748,6.3347,6.2748,6.297,467727,0
2014-01-31,6.2748,6.3121,6.2748,6.3121,369869,0
2014-02-03,6.3198,6.3424,6.2748,6.2824,439797,0
2014-02-04,6.2672,6.365,6.2672,6.3424,606298,0
2014-02-05,6.3501,6.3501,6.3198,6.3347,370308,0
2014-02-06,6.3272,6.365,6.3272,6.3424,394570,0
2014-02-07,6.3424,6.3874,6.3424,6.365,454484,0
2014-02-10,6.3802,6.3874,6.365,6.3802,414621,0
2014-02-11,6.4025,6.4025,6.3723,6.3874,362420,0
2014-02-12,6.3763,6.4139,6.3685,6.3837,262594,0
2014-02-13,6.3685,6.4139,6.3685,6.4065,191334,0
2014-02-14,6.3913,6.4291,6.3913,6.4291,306224,0
2014-02-18,6.4216,6.4443,6.4139,6.4291,361921,0
2014-02-19,6.4216,6.4594,6.4216,6.4366,493358,0
2014-02-20,6.467,6.467,6.4366,6.467,344928,0
2014-02-21,6.4594,6.4825,6.4594,6.4594,419162,0
2014-02-24,6.4594,6.4899,6.4594,6.4825,324618,0
2014-02-25,6.4746,6.4899,6.4594,6.4899,310634,0
2014-02-26,6.4746,6.5049,6.4746,6.4746,336435,0
2014-02-27,6.4746,6.5201,6.4746,6.5201,219496,0
2014-02-28,6.4973,6.5353,6.4973,6.5275,467561,0
2014-03-03,6.5201,6.5353,6.5049,6.5049,278017,0
2014-03-04,6.5353,6.5576,6.5124,6.5504,609813,0
2014-03-05,6.5353,6.5504,6.5202,6.5275,245881,0
2014-03-06,6.5275,6.5731,6.5275,6.5275,373211,0
2014-03-07,6.5353,6.5504,6.467,6.4746,298491,0
2014-03-10,6.467,6.4746,6.4291,6.4594,484490,0
2014-03-11,6.4746,6.5124,6.467,6.4899,286727,0
2014-03-12,6.501,6.5089,6.4854,6.501,498046,0
2014-03-13,6.5163,6.5472,6.501,6.5239,650580,0
2014-03-14,6.5089,6.5472,6.5089,6.5472,276486,0
2014-03-17,6.5472,6.5848,6.5317,6.5696,466440,0
2014-03-18,6.5624,6.5696,6.5472,6.5696,562243,0
2014-03-19,6.5775,6.5775,6.5239,6.5391,321088,0
2014-03-20,6.5239,6.5239,6.4938,6.4938,251407,0
2014-03-21,6.4938,6.5848,6.4854,6.5696,542174,0
2014-03-24,6.5775,6.5926,6.5775,6.5848,408687,0
2014-03-25,6.5848,6.623,6.5775,6.608,359395,0
2014-03-26,6.6153,6.6308,6.608,6.6308,242734,0
2014-03-27,6.6153,6.638,6.6153,6.623,289697,0
2014-03-28,6.623,6.6308,6.6153,6.6308,351492,0
2014-03-31,6.6308,6.6461,6.6153,6.6153,376000,0
2014-04-01,6.6461,6.6766,6.638,6.6766,339096,0
2014-04-02,6.6689,6.6689,6.6461,6.6614,297206,0
2014-04-03,6.6536,6.6689,6.6461,6.6536,356651,0
2014-04-04,6.6536,6.6994,6.6536,6.6843,400063,0
2014-04-07,6.6689,6.7068,6.6689,6.7068,236250,0
2014-04-08,6.6843,6.7146,6.6843,6.6994,323771,0
2014-04-09,6.6994,6.7221,6.6994,6.7146,316782,0
2014-04-10,6.7146,6.7221,6.6766,6.6915,336848,0
2014-04-11,6.7031,6.7031,6.6647,6.6647,375095,0
2014-04-14,6.6801,6.6954,6.6342,6.6342,572510,0
2014-04-15,6.6342,6.6725,6.6264,6.6725,453319,0
2014-04-16,6.6725,6.7567,6.6725,6.7412,359833,0
2014-04-17,6.7187,6.7648,6.7187,6.7648,328649,0
2014-04-21,6.7567,6.7721,6.7412,6.7567,542374,0
2014-04-22,6.7492,6.7877,6.7492,6.7877,267839,0
2014-04-23,6.7797,6.8185,6.7797,6.8185,287155,0
2014-04-24,6.8103,6.8488,6.795,6.8336,336905,0
2014-04-25,6.8031,6.8257,6.7797,6.795,312894,0
2014-04-28,6.8031,6.8103,6.7797,6.7797,302146,0
2014-04-29,6.7797,6.7797,6.7648,6.7648,317505,0
2014-04-30,6.7567,6.7877,6.7567,6.7797,296941,0
2014-05-01,6.7797,6.795,6.7721,6.795,528045,0
2014-05-02,6.795,6.8336,6.795,6.8257,342020,0
2014-05-05,6.8257,6.8413,6.8103,6.8413,378911,0
2014-05-06,6.8413,6.8567,6.8413,6.8567,324546,0
2014-05-07,6.8567,6.8722,6.8567,6.8567,331641,0
2014-05-08,6.864,6.8949,6.8185,6.8336,429325,0
2014-05-09,6.8257,6.8874,6.8257,6.8874,321982,0
2014-05-12,6.8722,6.8949,6.864,6.864,374335,0
2014-05-13,6.8989,6.922,6.876,6.922,246417,0
2014-05-14,6.9068,6.9299,6.8989,6.8989,239261,0
2014-05-15,6.8911,6.8911,6.8064,6.845,566805,0
2014-05-16,6.8142,6.8607,6.8142,6.8296,439116,0
2014-05-19,6.8296,6.8525,6.8296,6.8525,375451,0
2014-05-20,6.8607,6.876,6.837,6.876,302545,0
2014-05-21,6.876,6.8989,6.8682,6.8911,237301,0
2014-05-22,6.8911,6.922,6.8911,6.9068,264201,0
2014-05-23,6.9143,6.922,6.8989,6.922,220537,0
2014-05-27,6.9299,6.9452,6.922,6.9376,407549,0
2014-05-28,6.9531,6.9604,6.9376,6.9604,296800,0
2014-05-29,6.9531,6.9917,6.9143,6.9299,676480,0
2014-05-30,6.9452,6.9917,6.9376,6.9917,355639,0
2014-06-02,7.0149,7.0149,6.9838,7.0071,364237,0
2014-06-03,7.0071,7.0071,6.9452,6.9604,378558,0
2014-06-04,6.9604,6.9685,6.876,6.9068,534379,0
2014-06-05,6.876,6.9143,6.8682,6.9068,508246,0
2014-06-06,6.9068,6.922,6.9068,6.9143,418485,0
2014-06-09,6.8989,6.8989,6.8525,6.8525,483708,0
2014-06-10,6.845,6.8911,6.845,6.8911,227029,0
2014-06-11,6.8565,6.9338,6.8486,6.9338,320377,0
2014-06-12,6.9107,6.9265,6.8951,6.9107,259379,0
2014-06-13,6.9265,6.9338,6.9107,6.9338,184265,0
2014-06-16,6.9265,6.9338,6.9107,6.9265,185602,0
2014-06-17,6.9265,6.9265,6.8951,6.9029,216721,0
2014-06-18,6.8951,6.9185,6.864,6.9185,351680,0
2014-06-19,6.9338,6.9494,6.9265,6.9494,432318,0
2014-06-20,6.9494,6.9494,6.9265,6.9265,231112,0
2014-06-23,6.9418,6.9494,6.9265,6.9494,204334,0
2014-06-24,6.9338,6.973,6.9338,6.973,196163,0
2014-06-25,6.9494,7.0042,6.9494,7.0042,278058,0
2014-06-26,7.0114,7.0268,7.0042,7.0042,317512,0
2014-06-27,7.0114,7.0114,6.9805,6.9959,157381,0
2014-06-30,6.9885,7.0114,6.973,7.0114,258182,0
2014-07-01,7.0195,7.0347,7.0042,7.0347,270947,0
2014-07-02,7.0347,7.0347,6.9959,7.0114,296593,0
2014-07-03,7.0042,7.0042,6.9494,6.965,206043,0
2014-07-07,6.9418,6.9885,6.9265,6.9885,335317,0
2014-07-08,6.9885,7.0042,6.965,7.0042,212080,0
2014-07-09,6.9885,7.0114,6.973,7.0114,246473,0
2014-07-10,7.0042,7.0268,6.9959,7.0268,321605,0
2014-07-11,7.0467,7.0857,7.0311,7.0857,382469,0
2014-07-14,7.0857,7.0857,7.0703,7.0703,177444,0
2014-07-15,7.0703,7.0778,7.0622,7.0778,213004,0
2014-07-16,7.0778,7.0936,7.0546,7.0857,313340,0
2014-07-17,7.0936,7.0936,7.0467,7.0622,371451,0
2014-07-18,7.0703,7.0857,7.0467,7.0857,241393,0
2014-07-21,7.0857,7.1013,7.0703,7.0936,305110,0
2014-07-22,7.1094,7.1094,7.0857,7.1094,262855,0
2014-07-23,7.1094,7.117,7.0857,7.1013,253200,0
2014-07-24,7.1013,7.1094,7.0857,7.0936,170460,0
2014-07-25,7.1013,7.117,7.0936,7.1094,276182,0
2014-07-28,7.117,7.117,7.1094,7.117,250204,0
2014-07-29,7.1327,7.1403,7.125,7.1327,228959,0
2014-07-30,7.1327,7.1327,7.0778,7.0778,626110,0
2014-07-31,7.0778,7.0778,6.9686,6.9686,537772,0
2014-08-01,6.9842,7.0076,6.9374,6.9686,424267,0
2014-08-04,6.9842,6.9842,6.9374,6.953,287888,0
2014-08-05,6.953,6.953,6.8438,6.8592,522407,0
2014-08-06,6.8357,6.9296,6.8203,6.9139,375437,0
2014-08-07,6.9374,6.945,6.9217,6.945,243983,0
2014-08-08,6.953,6.9763,6.945,6.9763,183598,0
2014-08-11,6.9842,7.0076,6.9763,7.0076,158533,0
2014-08-12,6.992,7.0157,6.9842,6.992,158002,0
2014-08-13,7.0195,7.0665,6.9959,7.0591,208363,0
2014-08-14,7.0506,7.0746,7.0432,7.0665,120072,0
2014-08-15,7.0746,7.0746,7.0591,7.0591,229002,0
2014-08-18,7.0746,7.0981,7.0506,7.0506,213349,0
2014-08-19,7.0506,7.0665,7.0506,7.0591,173300,0
2014-08-20,7.0506,7.0665,7.035,7.0591,236990,0
2014-08-21,7.0665,7.0824,7.0591,7.0824,153455,0
2014-08-22,7.0591,7.0746,7.0432,7.0665,181545,0
2014-08-25,7.0591,7.0746,7.035,7.035,236355,0
2014-08-26,7.0432,7.0591,7.0195,7.0271,300186,0
2014-08-27,7.0271,7.0746,7.0271,7.0665,217185,0
2014-08-28,7.035,7.0746,7.0271,7.0746,206303,0
2014-08-29,7.0665,7.0981,7.0591,7.0903,220171,0
2014-09-02,7.0981,7.0981,7.0665,7.0746,211694,0
2014-09-03,7.0824,7.1061,7.0432,7.0981,327312,0
2014-09-04,7.0824,7.1061,7.0432,7.0432,258417,0
2014-09-05,7.0506,7.1135,7.0506,7.0981,442111,0
2014-09-08,7.0824,7.0981,7.0506,7.0824,338782,0
2014-09-09,7.0824,7.1061,7.0824,7.0981,275167,0
2014-09-10,7.0746,7.0903,7.0665,7.0824,273071,0
2014-09-11,7.0625,7.0943,7.0625,7.0943,226214,0
2014-09-12,7.0784,7.0863,7.0311,7.0468,240238,0
2014-09-15,7.0548,7.0625,6.9441,6.9598,491954,0
2014-09-16,6.952,6.9757,6.9282,6.9441,438608,0
2014-09-17,6.9361,7.0389,6.9361,7.0311,408264,0
2014-09-18,7.0389,7.0468,7.0154,7.023,162542,0
2014-09-19,7.0073,7.0468,6.9993,7.0073,242736,0
2014-09-22,6.9916,7.0073,6.9282,6.9282,326122,0
2014-09-23,6.9125,6.952,6.9125,6.952,219989,0
2014-09-24,6.9598,6.9757,6.9441,6.9757,162568,0
2014-09-25,6.9676,6.9676,6.9125,6.9201,207853,0
2014-09-26,6.8965,6.9201,6.873,6.8965,212182,0
2014-09-29,6.873,6.9125,6.8252,6.8965,244521,0
2014-09-30,6.873,6.9201,6.873,6.8888,508307,0
2014-10-01,6.9201,6.9361,6.8965,6.8965,297720,0
2014-10-02,6.9282,6.9441,6.873,6.9125,296812,0
2014-10-03,6.8965,6.9125,6.8805,6.8965,272491,0
2014-10-06,6.9044,6.952,6.9044,6.952,221650,0
2014-10-07,6.952,7.0468,6.9361,7.0468,419178,0
2014-10-08,7.0389,7.0863,6.9833,7.0863,464130,0
2014-10-09,7.1021,7.1021,6.9993,7.0154,267469,0
2014-10-10,7.011,7.0268,6.9634,6.9951,212525,0
2014-10-13,7.0194,7.0194,6.9155,6.9315,380363,0
2014-10-14,6.9399,6.9555,6.8603,6.8603,418683,0
2014-10-15,6.8281,6.8603,6.7804,6.8517,486470,0
2014-10-16,6.7722,6.9238,6.7722,6.9155,319577,0
2014-10-17,6.9715,7.0268,6.9474,7.011,300923,0
2014-10-20,7.0036,7.0194,6.9715,6.9951,152294,0
2014-10-21,6.9951,7.0829,6.9792,7.0507,310969,0
2014-10-22,7.0507,7.075,7.0268,7.0667,213544,0
2014-10-23,7.0986,7.1144,7.0431,7.0431,263450,0
2014-10-24,7.0431,7.0829,7.0431,7.0829,175230,0
2014-10-27,7.0507,7.0986,7.0507,7.0829,167643,0
2014-10-28,7.1068,7.1068,7.0507,7.0667,252599,0
2014-10-29,7.0667,7.1144,7.0667,7.075,190236,0
2014-10-30,7.0667,7.1144,7.0667,7.1144,183370,0
2014-10-31,7.1306,7.1306,7.0986,7.0986,221311,0
2014-11-03,7.1068,7.1623,7.0986,7.1306,285584,0
2014-11-04,7.1464,7.1542,7.1144,7.1306,305833,0
2014-11-05,7.1306,7.1542,7.1227,7.1306,266115,0
2014-11-06,7.1941,7.298,7.1784,7.282,1641028,0
2014-11-07,7.3216,7.4013,7.298,7.3457,1348763,0
2014-11-10,7.3929,7.3929,7.298,7.3852,921797,0
2014-11-11,7.3929,7.3929,7.3378,7.3531,385481,0
2014-11-12,7.3651,7.3735,7.3256,7.3333,355971,0
2014-11-13,7.3333,7.3414,7.3012,7.3012,270732,0
2014-11-14,7.3012,7.3495,7.3012,7.3256,274043,0
2014-11-17,7.3173,7.3333,7.2855,7.3333,413915,0
2014-11-18,7.3173,7.3651,7.3097,7.3173,413781,0
2014-11-19,7.3333,7.3414,7.2771,7.3012,419856,0
2014-11-20,7.3012,7.3256,7.2697,7.2855,655069,0
2014-11-21,7.3256,7.3495,7.2855,7.3097,415830,0
2014-11-24,7.3097,7.3575,7.2697,7.3333,587439,0
2014-11-25,7.3495,7.3495,7.3097,7.3173,299624,0
2014-11-26,7.3097,7.3256,7.2855,7.3173,435288,0
2014-11-28,7.3173,7.3899,7.3012,7.3811,207473,0
2014-12-01,7.3811,7.4054,7.3811,7.3811,308695,0
2014-12-02,7.3975,7.4294,7.3899,7.4212,345867,0
2014-12-03,7.4054,7.4456,7.4054,7.4054,424371,0
2014-12-04,7.4054,7.4294,7.3811,7.3975,252793,0
2014-12-05,7.3811,7.4375,7.3256,7.4135,646303,0
2014-12-08,7.4054,7.4054,7.3256,7.3495,392029,0
2014-12-09,7.3495,7.3495,7.2855,7.3256,356614,0
2014-12-10,7.2932,7.3651,7.2612,7.3575,619191,0
2014-12-11,7.3299,7.4509,7.3221,7.3942,500787,0
2014-12-12,7.3782,7.3864,7.2819,7.2981,382834,0
2014-12-15,7.2653,7.2981,7.2332,7.2332,450508,0
2014-12-16,7.2252,7.2332,7.1689,7.1769,543926,0
2014-12-17,7.2013,7.2819,7.1769,7.2332,521022,0
2014-12-18,7.2578,7.3221,7.2492,7.3057,269755,0
2014-12-19,7.2981,7.3221,7.2653,7.2897,491022,0
2014-12-22,7.2819,7.2981,7.2578,7.2653,247733,0
2014-12-23,7.2731,7.3213,7.2568,7.3213,453273,0
2014-12-24,7.2808,7.3049,7.2482,7.2482,183047,0
2014-12-26,7.2568,7.3049,7.2568,7.2808,181451,0
2014-12-29,7.2808,7.2973,7.2238,7.2323,352003,0
2014-12-30,7.2323,7.2568,7.1917,7.2238,360614,0
2014-12-31,7.3049,7.3049,7.2078,7.2078,552853,0
2015-01-02,7.2568,7.2731,7.2078,7.2482,331862,0
2015-01-05,7.2482,7.3293,7.2482,7.3131,346194,0
2015-01-06,7.3049,7.3378,7.2889,7.3213,277515,0
2015-01-07,7.3213,7.378,7.3131,7.3457,440246,0
2015-01-08,7.3699,7.4104,7.3699,7.4104,242659,0
2015-01-09,7.4104,7.4509,7.378,7.4509,296772,0
2015-01-12,7.4509,7.4751,7.4345,7.4345,182248,0
2015-01-13,7.4493,7.4982,7.4412,7.4821,215623,0
2015-01-14,7.4248,7.4657,7.4168,7.4332,292644,0
2015-01-15,7.4493,7.4821,7.4412,7.4821,170347,0
2015-01-16,7.4573,7.5145,7.4573,7.5145,181746,0
2015-01-20,7.5063,7.5391,7.4899,7.5391,283112,0
2015-01-21,7.5145,7.5549,7.5145,7.5391,177462,0
2015-01-22,7.5391,7.5799,7.5228,7.5713,204061,0
2015-01-23,7.5472,7.6287,7.5472,7.6206,311811,0
2015-01-26,7.596,7.6121,7.5549,7.5799,313500,0
2015-01-27,7.5472,7.596,7.5472,7.5637,251268,0
2015-01-28,7.5799,7.6121,7.5713,7.5713,273553,0
2015-01-29,7.5637,7.6206,7.5637,7.596,252790,0
2015-01-30,7.5799,7.6452,7.5799,7.6287,274437,0
2015-02-02,7.6452,7.6775,7.6365,7.6615,284081,0
2015-02-03,7.6938,7.7262,7.6452,7.6452,487656,0
2015-02-04,7.6452,7.6615,7.6287,7.6615,231939,0
2015-02-05,7.6775,7.6857,7.6528,7.6775,241948,0
2015-02-06,7.6528,7.6938,7.531,7.5879,746830,0
2015-02-09,7.6121,7.6287,7.5799,7.6287,217583,0
2015-02-10,7.6206,7.6206,7.5637,7.5879,222627,0
2015-02-11,7.6107,7.6355,7.5453,7.5535,355286,0
2015-02-12,7.5453,7.586,7.5453,7.5696,195770,0
2015-02-13,7.5618,7.6107,7.5618,7.5948,199774,0
2015-02-17,7.5948,7.6029,7.455,7.4712,381235,0
2015-02-18,7.4468,7.5372,7.4059,7.5042,316704,0
2015-02-19,7.4633,7.5125,7.4633,7.4799,133902,0
2015-02-20,7.4799,7.5206,7.4799,7.4964,340927,0
2015-02-23,7.4964,7.5453,7.4964,7.5288,245608,0
2015-02-24,7.5288,7.5453,7.5042,7.5206,272218,0
2015-02-25,7.5288,7.586,7.5288,7.586,204909,0
2015-02-26,7.5618,7.5784,7.5453,7.5618,220199,0
2015-02-27,7.5618,7.6029,7.5618,7.6029,221586,0
2015-03-02,7.6193,7.6438,7.6029,7.6438,300801,0
2015-03-03,7.6438,7.7091,7.627,7.7091,279219,0
2015-03-04,7.6767,7.6767,7.6517,7.6767,166558,0
2015-03-05,7.6603,7.6847,7.627,7.627,200089,0
2015-03-06,7.627,7.6438,7.5042,7.5453,228864,0
2015-03-09,7.5372,7.5696,7.5206,7.5206,229477,0
2015-03-10,7.5206,7.5535,7.5125,7.5535,303360,0
2015-03-11,7.5518,7.6013,7.5518,7.6013,172779,0
2015-03-12,7.6096,7.6346,7.5933,7.6258,163933,0
2015-03-13,7.6096,7.6182,7.56,7.5681,174111,0
2015-03-16,7.5681,7.6013,7.5188,7.5933,532752,0
2015-03-17,7.5844,7.5933,7.5021,7.5188,372576,0
2015-03-18,7.5106,7.6013,7.453,7.5933,343013,0
2015-03-19,7.5933,7.6096,7.5518,7.6096,182957,0
2015-03-20,7.6182,7.6346,7.6013,7.6182,233725,0
2015-03-23,7.6096,7.6346,7.6013,7.6258,204159,0
2015-03-24,7.6258,7.6258,7.5768,7.5933,177988,0
2015-03-25,7.5844,7.6258,7.5681,7.6182,196766,0
2015-03-26,7.5844,7.6258,7.5518,7.5844,267890,0
2015-03-27,7.5768,7.6346,7.56,7.6258,194227,0
2015-03-30,7.6258,7.6346,7.5933,7.6346,246809,0
2015-03-31,7.6013,7.6182,7.527,7.56,587853,0
2015-04-01,7.5768,7.6013,7.5681,7.6013,195315,0
2015-04-02,7.6013,7.6096,7.5844,7.5933,189984,0
2015-04-06,7.5681,7.5933,7.56,7.5844,266073,0
2015-04-07,7.5768,7.6182,7.5768,7.6096,160681,0
2015-04-08,7.6013,7.6258,7.5933,7.6258,177384,0
2015-04-09,7.6425,7.6758,7.6346,7.6758,245811,0
2015-04-10,7.6591,7.6758,7.6507,7.6758,185502,0
2015-04-13,7.6906,7.7071,7.6492,7.6573,201680,0
2015-04-14,7.6573,7.6656,7.6239,7.6239,249122,0
2015-04-15,7.6405,7.6656,7.6239,7.6492,227656,0
2015-04-16,7.6405,7.6656,7.6239,7.6239,219946,0
2015-04-17,7.6158,7.6405,7.6076,7.6405,235394,0
2015-04-20,7.6405,7.6573,7.6405,7.6492,158789,0
2015-04-21,7.6573,7.6573,7.6327,7.6573,195162,0
2015-04-22,7.6573,7.6573,7.6327,7.6573,180314,0
2015-04-23,7.6405,7.6656,7.6405,7.6405,205413,0
2015-04-24,7.6656,7.7156,7.6492,7.7156,284486,0
2015-04-27,7.7071,7.7237,7.6741,7.6741,201803,0
2015-04-28,7.6741,7.7237,7.6741,7.7156,221791,0
2015-04-29,7.6741,7.6821,7.6492,7.6573,229978,0
2015-04-30,7.6492,7.6821,7.6492,7.6821,199274,0
2015-05-01,7.6906,7.6906,7.6656,7.6906,203610,0
2015-05-04,7.6906,7.6906,7.6573,7.6573,321969,0
2015-05-05,7.6492,7.6573,7.6158,7.6158,230581,0
2015-05-06,7.6158,7.6327,7.5161,7.5161,452791,0
2015-05-07,7.4995,7.5161,7.4247,7.4333,978341,0
2015-05-08,7.4995,7.5989,7.4744,7.566,345209,0
2015-05-11,7.566,7.566,7.483,7.5078,266462,0
2015-05-12,7.4744,7.5078,7.4665,7.4744,281264,0
2015-05-13,7.5147,7.5233,7.498,7.5233,215338,0
2015-05-14,7.5233,7.5563,7.4727,7.5314,375762,0
2015-05-15,7.5398,7.5398,7.5063,7.5063,251163,0
2015-05-18,7.5233,7.5314,7.4478,7.4645,559292,0
2015-05-19,7.4478,7.4561,7.4225,7.4225,456036,0
2015-05-20,7.4225,7.4561,7.4225,7.4313,264027,0
2015-05-21,7.4313,7.4645,7.4313,7.4313,273720,0
2015-05-22,7.4144,7.4478,7.4144,7.4313,244168,0
2015-05-26,7.4313,7.4395,7.4225,7.4225,263459,0
2015-05-27,7.4395,7.4727,7.4313,7.4478,244406,0
2015-05-28,7.4478,7.4645,7.4225,7.4478,269553,0
2015-05-29,7.4478,7.4561,7.4313,7.4478,186507,0
2015-06-01,7.4645,7.4727,7.4225,7.4478,354180,0
2015-06-02,7.4478,7.4561,7.3807,7.4062,431269,0
2015-06-03,7.3977,7.4225,7.3559,7.3726,363799,0
2015-06-04,7.3559,7.3896,7.3141,7.3307,373372,0
2015-06-05,7.3141,7.3393,7.2892,7.2975,321690,0
2015-06-08,7.2807,7.3141,7.2471,7.2561,456274,0
2015-06-09,7.2388,7.2807,7.1971,7.222,401464,0
2015-06-10,7.1971,7.2807,7.1552,7.1802,554722,0
2015-06-11,7.2206,7.2375,7.1617,7.2294,504194,0
2015-06-12,7.2206,7.2375,7.204,7.2206,360274,0
2015-06-15,7.2375,7.2375,7.1703,7.204,593765,0
2015-06-16,7.204,7.2628,7.1954,7.2628,443567,0
2015-06-17,7.246,7.2547,7.2126,7.2375,215308,0
2015-06-18,7.2294,7.2628,7.2206,7.2547,399959,0
2015-06-19,7.2547,7.2628,7.204,7.2628,451650,0
2015-06-22,7.2795,7.2795,7.2294,7.2375,350528,0
2015-06-23,7.246,7.246,7.204,7.2206,328556,0
2015-06-24,7.2206,7.2294,7.1954,7.1954,385463,0
2015-06-25,7.1954,7.1954,7.1534,7.1617,373581,0
2015-06-26,7.1703,7.1785,7.0355,7.0524,947503,0
2015-06-29,6.9933,6.9933,6.8171,6.9515,2586314,0
2015-06-30,6.9767,7.1282,6.9767,7.1282,1069963,0
2015-07-01,7.1785,7.1873,7.1198,7.1617,626200,0
2015-07-02,7.1785,7.2126,7.1451,7.1954,628580,0
2015-07-06,7.1703,7.1785,7.0776,7.0945,960214,0
2015-07-07,7.0945,7.1703,7.0945,7.1534,520211,0
2015-07-08,7.1198,7.1534,7.103,7.103,401979,0
2015-07-09,7.2375,7.2795,7.1873,7.2716,2146906,0
2015-07-10,7.3301,7.4061,7.3218,7.3975,1335579,0
2015-07-13,7.4719,7.4888,7.3874,7.4381,864760,0
2015-07-14,7.4381,7.4636,7.3957,7.4209,792351,0
2015-07-15,7.4209,7.4468,7.3621,7.3957,867001,0
2015-07-16,7.3874,7.3957,7.3281,7.3788,867591,0
2015-07-17,7.4636,7.5059,7.4129,7.4888,1509963,0
2015-07-20,7.5398,7.5565,7.4719,7.4806,972291,0
2015-07-21,7.4977,7.5654,7.4977,7.5654,1017148,0
2015-07-22,7.5737,7.5737,7.455,7.5059,664564,0
2015-07-23,7.4806,7.5145,7.455,7.5059,703871,0
2015-07-24,7.5231,7.5313,7.4977,7.5231,428129,0
2015-07-27,7.5398,7.5484,7.4977,7.5398,792520,0
2015-07-28,7.5398,7.6413,7.5145,7.6161,724053,0
2015-07-29,7.6413,7.65,7.5059,7.5313,847524,0
2015-07-30,7.5398,7.6244,7.5398,7.6244,473102,0
2015-07-31,7.6413,7.6921,7.6244,7.6921,438517,0
2015-08-03,7.701,7.7516,7.6756,7.7516,822229,0
2015-08-04,7.7347,7.7516,7.7091,7.7516,690177,0
2015-08-05,7.7516,7.7939,7.726,7.7771,481367,0
2015-08-06,7.7431,7.7516,7.5909,7.5909,1308600,0
2015-08-07,7.6077,7.6921,7.5989,7.6756,305839,0
2015-08-10,7.6839,7.7771,7.6756,7.7431,381383,0
2015-08-11,7.7431,7.7599,7.7091,7.7516,366803,0
2015-08-12,7.7502,7.7584,7.6989,7.7502,427880,0
2015-08-13,7.7584,7.7669,7.716,7.733,335924,0
2015-08-14,7.7414,7.7841,7.733,7.7841,300738,0
2015-08-17,7.7756,7.8352,7.7669,7.8096,403716,0
2015-08-18,7.8267,7.8692,7.8096,7.8438,361258,0
2015-08-19,7.852,7.8608,7.7502,7.7669,494264,0
2015-08-20,7.7584,7.7669,7.6733,7.6903,543057,0
2015-08-21,7.6816,7.733,7.6733,7.6903,734125,0
2015-08-24,7.4689,7.6389,7.2559,7.6308,1598487,0
2015-08-25,7.6989,7.7502,7.648,7.7243,650850,0
2015-08-26,7.7414,7.7502,7.6816,7.7243,482418,0
2015-08-27,7.7841,7.8011,7.7414,7.7926,774826,0
2015-08-28,7.7841,7.8438,7.7756,7.8182,523589,0
2015-08-31,7.8182,7.8438,7.7756,7.8438,481950,0
2015-09-01,7.8011,7.8608,7.7756,7.8352,418733,0
2015-09-02,7.8438,7.8778,7.7926,7.8438,476789,0
2015-09-03,7.8438,7.8692,7.8267,7.8438,394806,0
2015-09-04,7.8096,7.8608,7.8096,7.852,337093,0
2015-09-08,7.8778,7.8778,7.852,7.8608,428937,0
2015-09-09,7.8608,7.9291,7.852,7.8947,366066,0
2015-09-10,7.8947,7.9632,7.8862,7.9632,424490,0
2015-09-11,7.9698,7.9955,7.9188,7.9872,432216,0
2015-09-14,7.9872,7.9872,7.85,7.85,338849,0
2015-09-15,7.85,7.8668,7.7984,7.8071,348626,0
2015-09-16,7.7899,7.824,7.7384,7.7384,686559,0
2015-09-17,7.7468,7.9014,7.7468,7.8927,453708,0
2015-09-18,7.8668,7.9354,7.8327,7.9188,188247,0
2015-09-21,7.9525,7.9525,7.8927,7.8927,272525,0
2015-09-22,7.85,7.8841,7.8154,7.8758,272758,0
2015-09-23,7.8413,7.85,7.8154,7.824,180671,0
2015-09-24,7.7984,7.824,7.7212,7.7297,651962,0
2015-09-25,7.7555,7.824,7.7468,7.7899,250379,0
2015-09-28,7.7899,7.8071,7.7384,7.7384,320513,0
2015-09-29,7.7384,7.7555,7.5755,7.6265,666741,0
2015-09-30,7.6524,7.6613,7.5066,7.5066,1313312,0
2015-10-01,7.524,7.5755,7.5066,7.515,399579,0
2015-10-02,7.515,7.6185,7.5066,7.6096,298284,0
2015-10-05,7.6011,7.6613,7.5755,7.6613,411211,0
2015-10-06,7.6613,7.7041,7.6353,7.6869,307375,0
2015-10-07,7.6952,7.7297,7.6781,7.7041,275787,0
2015-10-08,7.6781,7.7555,7.6613,7.7555,210631,0
2015-10-09,7.7468,7.8071,7.7468,7.7812,217509,0
2015-10-12,7.7984,7.7984,7.7642,7.7899,180758,0
2015-10-13,7.7967,7.8312,7.7708,7.8225,208123,0
2015-10-14,7.8139,7.8139,7.7622,7.7708,264068,0
2015-10-15,7.7708,7.8312,7.7534,7.8225,207897,0
2015-10-16,7.8054,7.8225,7.788,7.8139,185657,0
2015-10-19,7.8139,7.8139,7.7276,7.7363,520091,0
2015-10-20,7.7448,7.7751,7.7363,7.7708,237034,0
2015-10-21,7.7708,7.8139,7.7534,7.7795,205813,0
2015-10-22,7.7708,7.8054,7.7622,7.7967,216116,0
2015-10-23,7.7967,7.8486,7.7967,7.8312,258855,0
2015-10-26,7.8139,7.8486,7.7967,7.8398,231171,0
2015-10-27,7.8139,7.8572,7.8139,7.8312,162725,0
2015-10-28,7.8398,7.8572,7.7967,7.8398,255497,0
2015-10-29,7.8312,7.8746,7.8225,7.8572,187628,0
2015-10-30,7.8746,7.9435,7.8486,7.9435,191333,0
2015-11-02,7.978,8.0125,7.9435,7.9953,352731,0
2015-11-03,8.0125,8.021,7.9519,7.9867,337496,0
2015-11-04,7.9953,8.0301,7.9612,8.021,182191,0
2015-11-05,7.9953,8.021,7.935,7.935,477755,0
2015-11-06,7.9261,7.935,7.7967,7.8139,388799,0
2015-11-09,7.788,7.8312,7.7101,7.7622,628686,0
2015-11-10,7.7865,7.8474,7.7865,7.83,291133,0
2015-11-11,7.8385,7.908,7.83,7.8908,315408,0
2015-11-12,7.8474,7.882,7.8212,7.8561,301256,0
2015-11-13,7.8648,7.8908,7.83,7.8561,221167,0
2015-11-16,7.8561,7.908,7.8561,7.8908,290900,0
2015-11-17,7.8908,7.9345,7.8561,7.908,291244,0
2015-11-18,7.8908,7.9254,7.8648,7.8994,224847,0
2015-11-19,7.8994,7.9254,7.882,7.917,190327,0
2015-11-20,7.908,7.9515,7.8908,7.917,272372,0
2015-11-23,7.917,7.9254,7.8908,7.8994,309888,0
2015-11-24,7.908,7.9254,7.882,7.8908,212017,0
2015-11-25,7.908,7.9777,7.908,7.9777,227151,0
2015-11-27,7.9607,7.9865,7.9345,7.9687,29340,0
2015-11-30,7.9777,8.0209,7.9607,8.0209,471790,0
2015-12-01,8.0209,8.0819,7.9951,8.056,336057,0
2015-12-02,8.0906,8.1169,8.056,8.0733,346525,0
2015-12-03,8.0733,8.0993,8.0039,8.0039,269102,0
2015-12-04,8.0039,8.0733,7.9607,8.0301,240156,0
2015-12-07,8.0301,8.0301,7.9345,7.9687,247520,0
2015-12-08,7.908,7.9777,7.908,7.9345,213964,0
2015-12-09,7.9345,7.9777,7.882,7.8994,431172,0
2015-12-10,7.8735,7.9345,7.8648,7.9254,190444,0
2015-12-11,7.8908,7.8908,7.7778,7.8212,342107,0
2015-12-14,7.7778,7.8212,7.5085,7.517,1044944,0
2015-12-15,7.5085,7.6212,7.4996,7.5431,783290,0
2015-12-16,7.5607,7.7172,7.5607,7.6909,397455,0
2015-12-17,7.6736,7.7345,7.6212,7.7082,376170,0
2015-12-18,7.6996,7.804,7.6909,7.7082,347399,0
2015-12-21,7.7345,7.8124,7.7172,7.804,325076,0
2015-12-22,7.795,7.8648,7.7691,7.8474,312415,0
2015-12-23,7.8474,7.8994,7.83,7.8474,299416,0
2015-12-24,7.882,7.8908,7.83,7.8385,152948,0
2015-12-28,7.8561,7.8735,7.804,7.83,268199,0
2015-12-29,7.83,7.8385,7.795,7.8212,260805,0
2015-12-30,7.8474,7.8735,7.8329,7.8735,355329,0
2015-12-31,7.8908,7.9254,7.8561,7.917,289889,0
2016-01-04,7.8561,7.8648,7.7778,7.8385,574148,0
2016-01-05,7.8735,7.908,7.8474,7.8908,384870,0
2016-01-06,7.8212,7.908,7.804,7.8908,364928,0
2016-01-07,7.8561,7.8648,7.804,7.8212,405092,0
2016-01-08,7.8648,7.8648,7.8212,7.8474,376998,0
2016-01-11,7.882,7.882,7.7778,7.8212,343357,0
2016-01-12,7.8474,7.882,7.7865,7.8735,384108,0
2016-01-13,7.8629,7.898,7.8016,7.8279,375069,0
2016-01-14,7.7755,7.854,7.723,7.7755,455069,0
2016-01-15,7.6966,7.7665,7.6528,7.7579,443634,0
2016-01-19,7.7404,7.8103,7.6966,7.793,437444,0
2016-01-20,7.7579,7.7755,7.5482,7.6183,760723,0
2016-01-21,7.6265,7.723,7.5744,7.6966,353487,0
2016-01-22,7.7404,7.8365,7.7395,7.8365,321057,0
2016-01-25,7.8454,7.8564,7.7404,7.7665,277980,0
2016-01-26,7.7755,7.8365,7.7493,7.7579,299075,0
2016-01-27,7.7755,7.8629,7.7755,7.793,305255,0
2016-01-28,7.8279,7.8279,7.7404,7.7579,602012,0
2016-01-29,7.7842,7.8893,7.7734,7.8893,366262,0
2016-02-01,7.8893,8.0031,7.8454,8.0031,376941,0
2016-02-02,7.9769,8.0031,7.9231,7.9941,276674,0
2016-02-03,7.9853,8.0031,7.8893,7.9067,228111,0
2016-02-04,7.898,7.924,7.8803,7.924,291184,0
2016-02-05,7.9067,7.9154,7.8629,7.8717,292950,0
2016-02-08,7.8454,7.8629,7.7404,7.8016,549364,0
2016-02-09,7.732,7.7842,7.6528,7.732,436264,0
2016-02-10,7.7738,7.7916,7.6155,7.6155,312513,0
2016-02-11,7.5536,7.5892,7.3336,7.3512,862927,0
2016-02-12,7.3777,7.5629,7.3601,7.5629,503408,0
2016-02-16,7.5892,7.6067,7.5011,7.5364,413116,0
2016-02-17,7.5536,7.6596,7.5536,7.6506,340246,0
2016-02-18,7.6772,7.7168,7.6506,7.6859,267239,0
2016-02-19,7.6596,7.7388,7.6596,7.7123,245767,0
2016-02-22,7.7388,7.7653,7.6947,7.7212,361033,0
2016-02-23,7.7037,7.7563,7.7037,7.7563,189915,0
2016-02-24,7.73,7.7872,7.717,7.7563,196836,0
2016-02-25,7.7563,7.8621,7.7563,7.8091,257841,0
2016-02-26,7.8356,7.8444,7.7916,7.8091,151632,0
2016-02-29,7.8091,7.8795,7.8091,7.8795,300923,0
2016-03-01,7.9149,7.9459,7.8707,7.8707,326221,0
2016-03-02,7.906,7.9498,7.853,7.8707,295358,0
2016-03-03,7.853,7.8972,7.8356,7.8707,535556,0
2016-03-04,7.8972,7.9498,7.8707,7.9327,340722,0
2016-03-07,7.9234,7.9327,7.8972,7.9327,291603,0
2016-03-08,7.9234,7.9411,7.9061,7.9411,193213,0
2016-03-09,7.9234,7.9852,7.9234,7.9674,181371,0
2016-03-10,7.9941,8.0031,7.9149,7.9411,259477,0
2016-03-11,7.9752,8.0193,7.9571,7.9752,230932,0
2016-03-14,7.9658,8.0193,7.9571,8.0102,179672,0
2016-03-15,8.0016,8.035,7.9752,8.0102,170777,0
2016-03-16,7.9835,8.0546,7.9752,8.0102,207318,0
2016-03-17,8.0102,8.0635,8.0102,8.0546,173891,0
2016-03-18,8.0635,8.0903,8.0193,8.0546,269308,0
2016-03-21,8.0635,8.0724,8.0281,8.0459,222920,0
2016-03-22,8.0459,8.0812,8.0368,8.0724,201708,0
2016-03-23,7.9925,8.0102,7.9308,8.0102,488570,0
2016-03-24,8.0102,8.0102,7.9485,7.9571,261407,0
2016-03-28,7.9485,7.9508,7.9215,7.9215,236998,0
2016-03-29,7.9308,7.9835,7.8994,7.9658,310691,0
2016-03-30,7.9658,7.9903,7.9392,7.9658,359319,0
2016-03-31,7.9658,7.9752,7.9308,7.9658,343193,0
2016-04-01,7.9658,7.9658,7.9043,7.9485,363721,0
2016-04-04,7.9571,7.9658,7.9042,7.9658,277813,0
2016-04-05,7.9571,7.9752,7.9252,7.9752,207284,0
2016-04-06,7.9752,7.9925,7.9308,7.9308,366292,0
2016-04-07,7.9215,7.9308,7.8332,7.8685,430502,0
2016-04-08,7.8861,7.9485,7.8685,7.9308,194733,0
2016-04-11,7.9571,8.0459,7.8861,8.0281,369215,0
2016-04-12,8.0368,8.0368,7.9835,8.0016,272068,0
2016-04-13,8.0445,8.0531,7.9816,8.0176,196743,0
2016-04-14,7.9911,8.0176,7.9653,7.9816,174046,0
2016-04-15,7.9638,7.9996,7.9465,7.9816,248833,0
2016-04-18,7.9996,8.0265,7.9844,8.0265,390958,0
2016-04-19,8.0531,8.0622,8.0265,8.0531,228410,0
2016-04-20,8.0531,8.0531,7.9996,8.0086,332215,0
2016-04-21,8.0086,8.0445,8.0086,8.0265,283059,0
2016-04-22,8.0265,8.0445,7.9912,8.0176,398953,0
2016-04-25,8.0176,8.0352,8.0086,8.0352,254132,0
2016-04-26,8.0352,8.0622,8.0176,8.0445,271522,0
2016-04-27,8.0265,8.1065,8.0265,8.0979,399300,0
2016-04-28,8.0979,8.1158,8.0445,8.0445,327995,0
2016-04-29,8.0352,8.1065,8.0352,8.08,298593,0
2016-05-02,8.1065,8.1337,8.0711,8.0979,398814,0
2016-05-03,8.1065,8.1158,8.0711,8.1065,381561,0
2016-05-04,8.0731,8.0999,8.0464,8.0641,342432,0
2016-05-05,8.0552,8.0641,8.0196,8.0196,362714,0
2016-05-06,8.0285,8.0819,8.0196,8.0731,221816,0
2016-05-09,8.0641,8.0999,8.0372,8.0731,288462,0
2016-05-10,8.0819,8.0908,8.0285,8.0372,464688,0
2016-05-11,8.0372,8.1534,8.0372,8.1354,1688945,0
2016-05-12,8.1623,8.2163,8.1447,8.1891,1011911,0
2016-05-13,8.1981,8.2516,8.1891,8.2163,928233,0
2016-05-16,8.2249,8.2429,8.1712,8.1981,888020,0
2016-05-17,8.2209,8.2571,8.1584,8.1854,797511,0
2016-05-18,8.1854,8.2122,8.1046,8.1135,680107,0
2016-05-19,8.0955,8.1135,8.0327,8.0417,811406,0
2016-05-20,8.0597,8.1493,8.0505,8.1046,424060,0
2016-05-23,8.1135,8.1941,8.0955,8.1584,470911,0
2016-05-24,8.1762,8.2033,8.1135,8.1135,454625,0
2016-05-25,8.1316,8.1941,8.1046,8.1941,1089894,0
2016-05-26,8.1854,8.1934,8.1493,8.1584,547104,0
2016-05-27,8.1584,8.2122,8.146,8.2033,420409,0
2016-05-31,8.2122,8.2391,8.1762,8.2209,411611,0
2016-06-01,8.2304,8.2571,8.2122,8.2571,476251,0
2016-06-02,8.2571,8.2571,8.2391,8.2478,512993,0
2016-06-03,8.2478,8.3289,8.2209,8.3019,566974,0
2016-06-06,8.2749,8.311,8.2571,8.2571,640752,0
2016-06-07,8.2571,8.3019,8.2571,8.2749,329047,0
2016-06-08,8.3019,8.311,8.2391,8.2571,507360,0
2016-06-09,8.2571,8.311,8.239,8.2841,438983,0
2016-06-10,8.2749,8.338,8.2571,8.338,399049,0
2016-06-13,8.2375,8.3822,8.2287,8.3554,637501,0
2016-06-14,8.3457,8.373,8.2828,8.3279,534768,0
2016-06-15,8.3639,8.373,8.2287,8.373,645679,0
2016-06-16,8.3189,8.3354,8.2735,8.3189,422883,0
2016-06-17,8.3099,8.373,8.3071,8.3554,346405,0
2016-06-20,8.3639,8.3822,8.3554,8.3554,346954,0
2016-06-21,8.3554,8.3911,8.3457,8.3822,326012,0
2016-06-22,8.4002,8.4452,8.373,8.4452,441861,0
2016-06-23,8.4545,8.5265,8.4452,8.4813,594530,0
2016-06-24,8.3371,8.5087,8.328,8.4724,706723,0
2016-06-27,8.4363,8.4452,8.3099,8.3279,662783,0
2016-06-28,8.373,8.4632,8.373,8.4182,615219,0
2016-06-29,8.4182,8.4452,8.3099,8.3279,934078,0
2016-06-30,8.3279,8.3822,8.3279,8.3554,553228,0
2016-07-01,8.4002,8.4272,8.3554,8.4182,427259,0
2016-07-05,8.4452,8.4632,8.3911,8.4632,583025,0
2016-07-06,8.4632,8.5808,8.4607,8.5537,612851,0
2016-07-07,8.5357,8.6169,8.5265,8.6078,413576,0
2016-07-08,8.6534,8.6975,8.5989,8.6975,475620,0
2016-07-11,8.6975,8.6975,8.6534,8.6798,593348,0
2016-07-12,8.6706,8.6889,8.5808,8.5989,644430,0
2016-07-13,8.637,8.6552,8.4007,8.5097,965819,0
2016-07-14,8.519,8.5825,8.519,8.5462,446865,0
2016-07-15,8.5642,8.5915,8.4825,8.537,523627,0
2016-07-18,8.5278,8.637,8.5107,8.6279,477562,0
2016-07-19,8.6461,8.6516,8.6099,8.637,406303,0
2016-07-20,8.6279,8.6916,8.6099,8.6188,632094,0
2016-07-21,8.6552,8.6643,8.5915,8.6006,466401,0
2016-07-22,8.637,8.637,8.5915,8.637,428340,0
2016-07-25,8.6461,8.6825,8.5915,8.5915,495491,0
2016-07-26,8.5915,8.6734,8.5915,8.637,412601,0
2016-07-27,8.6552,8.7279,8.6475,8.7187,529426,0
2016-07-28,8.7004,8.7004,8.6552,8.6825,356343,0
2016-07-29,8.6825,8.7557,8.6825,8.7557,434873,0
2016-08-01,8.8009,8.8095,8.7279,8.7279,480457,0
2016-08-02,8.7647,8.7647,8.6734,8.6825,564942,0
2016-08-03,8.6825,8.7187,8.6734,8.6825,360521,0
2016-08-04,8.7187,8.7647,8.6916,8.7461,496155,0
2016-08-05,8.7557,8.7732,8.7187,8.7732,530943,0
2016-08-08,8.7914,8.8095,8.7557,8.7732,344781,0
2016-08-09,8.7732,8.7914,8.7557,8.7732,430853,0
2016-08-10,8.7557,8.8009,8.7004,8.7461,884827,0
2016-08-11,8.8028,8.8301,8.7842,8.8115,469113,0
2016-08-12,8.7842,8.8115,8.7842,8.7933,263694,0
2016-08-15,8.7933,8.8301,8.6932,8.7022,920092,0
2016-08-16,8.6932,8.7205,8.6289,8.6472,919102,0
2016-08-17,8.6472,8.7205,8.6382,8.6838,704819,0
2016-08-18,8.6838,8.7576,8.6647,8.7576,506882,0
2016-08-19,8.7666,8.7751,8.7388,8.7666,367673,0
2016-08-22,8.7751,8.8115,8.7666,8.8028,423647,0
2016-08-23,8.8208,8.8292,8.7478,8.7751,463795,0
2016-08-24,8.7751,8.7842,8.7478,8.7666,317359,0
2016-08-25,8.7842,8.8028,8.7388,8.7751,501589,0
2016-08-26,8.7666,8.7842,8.7478,8.7576,530393,0
2016-08-29,8.7666,8.7933,8.7205,8.7751,577857,0
2016-08-30,8.7751,8.7842,8.7478,8.7666,284656,0
2016-08-31,8.7751,8.8028,8.7576,8.8028,412216,0
2016-09-01,8.7842,8.8028,8.7576,8.7933,523735,0
2016-09-02,8.8115,8.8766,8.7933,8.8766,659342,0
2016-09-06,8.8766,8.8766,8.8208,8.8485,499105,0
2016-09-07,8.8671,8.8671,8.8301,8.8485,419063,0
2016-09-08,8.8485,8.9122,8.8301,8.8578,464160,0
2016-09-09,8.8392,8.8766,8.6932,8.7576,825097,0
2016-09-12,8.7022,8.8485,8.6838,8.8392,584627,0
2016-09-13,8.8225,8.8504,8.5192,8.5559,1019334,0
2016-09-14,8.565,8.6572,8.5192,8.5466,749225,0
2016-09-15,8.5466,8.6478,8.5374,8.6388,504393,0
2016-09-16,8.5927,8.6415,8.5834,8.6018,407539,0
2016-09-19,8.6203,8.6572,8.611,8.6388,352568,0
2016-09-20,8.6756,8.6942,8.6664,8.6942,308530,0
2016-09-21,8.7123,8.8133,8.7123,8.8133,708200,0
2016-09-22,8.8225,8.8955,8.8133,8.8595,509439,0
2016-09-23,8.8225,8.8786,8.8225,8.8504,273166,0
2016-09-26,8.8504,8.8786,8.7952,8.8133,413793,0
2016-09-27,8.7862,8.8786,8.7676,8.8786,476865,0
2016-09-28,8.8786,8.9243,8.8225,8.8878,704409,0
2016-09-29,8.8504,8.8834,8.7768,8.7862,460984,0
2016-09-30,8.8225,8.8595,8.8046,8.8318,379433,0
2016-10-03,8.8046,8.8786,8.7952,8.8595,425247,0
2016-10-04,8.8595,8.8694,8.7676,8.7676,474904,0
2016-10-05,8.7862,8.8318,8.7768,8.8046,361645,0
2016-10-06,8.7952,8.8318,8.7676,8.8225,339001,0
2016-10-07,8.8411,8.8595,8.8046,8.8595,291328,0
2016-10-10,8.8694,8.8964,8.8504,8.8878,362447,0
2016-10-11,8.8786,8.8906,8.7307,8.7307,621700,0
2016-10-12,8.7234,8.742,8.6771,8.7048,447710,0
2016-10-13,8.6678,8.6862,8.6121,8.6678,668863,0
2016-10-14,8.6956,8.7326,8.6029,8.6029,421301,0
2016-10-17,8.6029,8.6306,8.5657,8.5657,586600,0
2016-10-18,8.5936,8.6584,8.5657,8.6121,502107,0
2016-10-19,8.6214,8.6956,8.6214,8.6956,419792,0
2016-10-20,8.6862,8.714,8.6401,8.6401,319605,0
2016-10-21,8.6121,8.6862,8.6029,8.6862,272220,0
2016-10-24,8.6956,8.7606,8.6862,8.6956,326883,0
2016-10-25,8.742,8.7605,8.6956,8.7234,303283,0
2016-10-26,8.6771,8.7326,8.6771,8.714,196668,0
2016-10-27,8.714,8.7511,8.6492,8.6678,409805,0
2016-10-28,8.6862,8.6862,8.6401,8.6584,290959,0
2016-10-31,8.6584,8.6771,8.6306,8.6306,358948,0
2016-11-01,8.6584,8.6771,8.5936,8.6029,494423,0
2016-11-02,8.6029,8.6121,8.5101,8.5286,717674,0
2016-11-03,8.5286,8.5657,8.4732,8.5009,472994,0
2016-11-04,8.5101,8.6121,8.4917,8.5657,460748,0
2016-11-07,8.6214,8.6584,8.5657,8.5843,487402,0
2016-11-08,8.5843,8.5936,8.5009,8.5567,485172,0
2016-11-09,8.4637,8.5379,8.093,8.4175,1408698,0
2016-11-10,8.4472,8.4939,8.2419,8.2887,1289686,0
2016-11-11,8.214,8.2765,8.1207,8.1301,1408137,0
2016-11-14,8.0647,8.074,7.6633,7.8313,4242939,0
2016-11-15,7.85,8.1579,7.8407,8.1391,1526726,0
2016-11-16,8.1113,8.2232,8.1019,8.1859,1038958,0
2016-11-17,8.1675,8.2037,8.1207,8.1207,844679,0
2016-11-18,8.1019,8.1081,7.9712,8.0087,1220458,0
2016-11-21,8.0087,8.1859,8.0087,8.1487,834551,0
2016-11-22,8.1675,8.2701,8.1487,8.1859,734224,0
2016-11-23,8.1207,8.1487,8.0647,8.1207,551596,0
2016-11-25,8.1113,8.2047,8.1113,8.1675,194474,0
2016-11-28,8.214,8.2513,8.1579,8.1766,639969,0
2016-11-29,8.1766,8.2046,8.1478,8.1534,732097,0
2016-11-30,8.1019,8.1019,8.0553,8.074,834490,0
2016-12-01,8.0553,8.0647,7.8779,7.9339,1915351,0
2016-12-02,7.9434,8.1579,7.9434,8.1301,1448920,0
2016-12-05,8.1301,8.1675,8.0926,8.1301,943635,0
2016-12-06,8.1301,8.1766,8.1207,8.1766,856735,0
2016-12-07,8.1859,8.2607,8.1766,8.214,815856,0
2016-12-08,8.1766,8.228,8.1113,8.1579,732122,0
2016-12-09,8.1391,8.1954,8.1301,8.1859,631516,0
2016-12-12,8.1859,8.2607,8.1675,8.2513,721253,0
2016-12-13,8.3097,8.3283,8.2602,8.2813,1003008,0
2016-12-14,8.2813,8.2907,8.206,8.2813,1109541,0
2016-12-15,8.225,8.366,8.225,8.366,925047,0
2016-12-16,8.366,8.4317,8.3414,8.4129,661835,0
2016-12-19,8.3849,8.4505,8.3754,8.3754,677555,0
2016-12-20,8.394,8.3941,8.3191,8.3566,527921,0
2016-12-21,8.338,8.4317,8.3283,8.3849,544515,0
2016-12-22,8.4036,8.4743,8.366,8.4225,550822,0
2016-12-23,8.4505,8.4787,8.4225,8.4505,390407,0
2016-12-27,8.5258,8.5258,8.4129,8.4225,593592,0
2016-12-28,8.4787,8.6479,8.46,8.6291,1960977,0
2016-12-29,8.6857,8.7421,8.6668,8.7421,1108452,0
2016-12-30,8.7795,8.7891,8.7232,8.7514,1131113,0
2017-01-03,8.7983,8.8831,8.7891,8.8831,1324625,0
2017-01-04,8.8642,8.8924,8.7703,8.8642,1539688,0
2017-01-05,8.8642,8.8642,8.7325,8.8266,1877101,0
2017-01-06,8.7983,8.8126,8.7044,8.7232,1076494,0
2017-01-09,8.7608,8.8361,8.7421,8.8172,695203,0
2017-01-10,8.8361,8.8735,8.8003,8.8548,649780,0
2017-01-11,8.8567,8.9323,8.8189,8.9136,746475,0
2017-01-12,8.8852,8.9039,8.8663,8.8663,531265,0
2017-01-13,8.8946,8.9039,8.8379,8.9039,673183,0
2017-01-17,8.9229,8.9702,8.9136,8.9513,737194,0
2017-01-18,8.9608,8.9608,8.8567,8.9039,707247,0
2017-01-19,8.9039,8.9136,8.8379,8.8567,621507,0
2017-01-20,8.8567,8.9466,8.8283,8.8663,573076,0
2017-01-23,8.9136,8.9513,8.8755,8.9419,449065,0
2017-01-24,8.9608,8.9797,8.9145,8.9702,411441,0
2017-01-25,8.9513,8.9797,8.8709,8.9229,1228849,0
2017-01-26,8.9136,8.9797,8.9136,8.9797,414466,0
2017-01-27,8.989,9.0271,8.9702,9.0175,762131,0
2017-01-30,9.0081,9.0552,8.9797,9.0552,777719,0
2017-01-31,9.0271,9.1028,9.0175,9.1028,665877,0
2017-02-01,9.1028,9.1682,9.0461,9.1028,862278,0
2017-02-02,9.132,9.1682,9.1221,9.1586,626437,0
2017-02-03,9.132,9.178,9.0364,9.0552,988278,0
2017-02-06,9.0743,9.1221,9.0647,9.0932,539970,0
2017-02-07,9.1028,9.1502,9.1028,9.1502,324767,0
2017-02-08,9.1586,9.1586,9.1028,9.1028,712933,0
2017-02-09,9.1221,9.1221,9.0552,9.0647,733498,0
2017-02-10,9.0647,9.1028,9.0461,9.0838,417119,0
2017-02-13,9.0952,9.1616,9.0952,9.1423,575279,0
2017-02-14,9.1518,9.1616,9.0952,9.0952,535770,0
2017-02-15,9.0857,9.1147,9.0666,9.0666,450907,0
2017-02-16,9.1047,9.1147,9.0287,9.0475,392417,0
2017-02-17,9.0666,9.1241,9.0666,9.0762,314971,0
2017-02-21,9.1047,9.1423,9.0762,9.1241,339285,0
2017-02-22,9.0952,9.1338,9.0857,9.1047,282302,0
2017-02-23,9.1241,9.1904,9.1047,9.1338,340913,0
2017-02-24,9.1423,9.2003,9.127,9.1616,405304,0
2017-02-27,9.2003,9.2185,9.1712,9.1904,464343,0
2017-02-28,9.2003,9.2295,9.1712,9.2295,509292,0
2017-03-01,9.2003,9.2195,9.1712,9.2098,473992,0
2017-03-02,9.2098,9.2381,9.1518,9.1518,539937,0
2017-03-03,9.1616,9.2195,9.1423,9.1904,624413,0
2017-03-06,9.1904,9.2098,9.1338,9.1616,516179,0
2017-03-07,9.1809,9.1904,9.1423,9.1616,369092,0
2017-03-08,9.1241,9.1423,8.9904,8.9904,673761,0
2017-03-09,9.019,9.0238,8.7904,8.8286,1037748,0
2017-03-10,8.8571,8.9238,8.8382,8.9238,596549,0
2017-03-13,8.9449,8.9544,8.897,8.9449,421547,0
2017-03-14,8.9544,8.9544,8.8491,8.8585,426618,0
2017-03-15,8.8682,9.0121,8.8682,9.0024,544609,0
2017-03-16,9.0121,9.0984,9.0024,9.0984,554219,0
2017-03-17,9.1078,9.1365,9.0984,9.1365,301049,0
2017-03-20,9.1365,9.1365,9.0791,9.0791,359249,0
2017-03-21,9.0791,9.1078,9.0407,9.0407,341662,0
2017-03-22,9.0312,9.0695,8.9929,9.0503,357150,0
2017-03-23,9.06,9.0791,9.0312,9.0503,257486,0
2017-03-24,9.0695,9.0984,9.0503,9.0886,248269,0
2017-03-27,9.06,9.0791,9.036,9.0503,297938,0
2017-03-28,9.0503,9.1078,9.0503,9.0984,317220,0
2017-03-29,9.0984,9.1558,9.0984,9.1365,348133,0
2017-03-30,9.1463,9.1558,9.1078,9.1078,289565,0
2017-03-31,9.1175,9.1944,9.1175,9.1463,408323,0
2017-04-03,9.175,9.2137,9.1558,9.2137,340607,0
2017-04-04,9.2137,9.2335,9.1847,9.2233,418275,0
2017-04-05,9.1847,9.2233,9.1847,9.1944,400457,0
2017-04-06,9.1944,9.2509,9.1847,9.2509,300550,0
2017-04-07,9.242,9.2998,9.242,9.28,417360,0
2017-04-10,9.2998,9.3481,9.29,9.3086,421751,0
2017-04-11,9.3402,9.3402,9.3018,9.3301,304070,0
2017-04-12,9.3301,9.3599,9.3105,9.3301,377239,0
2017-04-13,9.35,9.3687,9.3301,9.3687,291422,0
2017-04-17,9.3599,9.3687,9.3105,9.3203,343985,0
2017-04-18,9.3203,9.3687,9.3203,9.3402,240990,0
2017-04-19,9.3785,9.3785,9.35,9.3599,387125,0
2017-04-20,9.3599,9.3687,9.3301,9.35,401711,0
2017-04-21,9.3402,9.3599,9.3301,9.35,374967,0
2017-04-24,9.3785,9.4072,9.3707,9.3982,459607,0
2017-04-25,9.3982,9.4471,9.3884,9.4072,477788,0
2017-04-26,9.417,9.4471,9.417,9.4368,429627,0
2017-04-27,9.4368,9.4939,9.4269,9.474,499461,0
2017-04-28,9.4839,9.533,9.4561,9.524,432920,0
2017-05-01,9.533,9.561,9.514,9.543,457400,0
2017-05-02,9.561,9.571,9.543,9.553,378436,0
2017-05-03,9.571,9.571,9.524,9.553,410193,0
2017-05-04,9.543,9.56,9.4939,9.524,407189,0
2017-05-05,9.533,9.581,9.524,9.561,304718,0
2017-05-08,9.581,9.591,9.561,9.571,302026,0
2017-05-09,9.591,9.621,9.571,9.591,394247,0
2017-05-10,9.611,9.658,9.591,9.638,579357,0
2017-05-11,9.66,9.69,9.631,9.66,411372,0
2017-05-12,9.66,9.699,9.642,9.69,211748,0
2017-05-15,9.67,9.69,9.65,9.68,305892,0
2017-05-16,9.699,9.709,9.67,9.68,336072,0
2017-05-17,9.67,9.699,9.64,9.68,431380,0
2017-05-18,9.66,9.719,9.66,9.67,380641,0
2017-05-19,9.67,9.738,9.67,9.69,321376,0
2017-05-22,9.69,9.709,9.68,9.69,361133,0
2017-05-23,9.719,9.728,9.69,9.719,338672,0
2017-05-24,9.709,9.738,9.709,9.738,318463,0
2017-05-25,9.728,9.748,9.728,9.738,211874,0
2017-05-26,9.758,9.825,9.738,9.815,447664,0
2017-05-30,9.805,9.835,9.779,9.825,366684,0
2017-05-31,9.805,9.874,9.805,9.855,427484,0
2017-06-01,9.865,9.894,9.855,9.894,490642,0
2017-06-02,9.894,9.952,9.889,9.913,450847,0
2017-06-05,9.923,9.928,9.874,9.884,374496,0
2017-06-06,9.913,9.933,9.865,9.874,490008,0
2017-06-07,9.903,9.903,9.835,9.835,362859,0
2017-06-08,9.835,9.874,9.805,9.815,272787,0
2017-06-09,9.805,9.865,9.805,9.825,290156,0
2017-06-12,9.825,9.874,9.825,9.865,295449,0
2017-06-13,9.886,9.896,9.837,9.857,254038,0
2017-06-14,9.867,9.905,9.857,9.867,394643,0
2017-06-15,9.847,9.886,9.847,9.867,364357,0
2017-06-16,9.886,9.915,9.867,9.905,175400,0
2017-06-19,9.905,9.915,9.876,9.905,325248,0
2017-06-20,9.905,9.925,9.896,9.905,265350,0
2017-06-21,9.905,9.925,9.896,9.896,370068,0
2017-06-22,9.905,9.955,9.898,9.925,290725,0
2017-06-23,9.935,9.945,9.915,9.915,221738,0
2017-06-26,9.935,9.955,9.925,9.955,245990,0
2017-06-27,9.925,9.955,9.915,9.945,316882,0
2017-06-28,9.945,10.023,9.945,10.003,398754,0
2017-06-29,9.993,9.993,9.915,9.955,399775,0
2017-06-30,9.973,10.013,9.955,9.993,394398,0
2017-07-03,10.013,10.105,10.013,10.101,308699,0
2017-07-05,10.101,10.101,10.033,10.081,407348,0
2017-07-06,10.052,10.101,10.033,10.072,406010,0
2017-07-07,10.062,10.091,10.037,10.081,276371,0
2017-07-10,10.091,10.159,10.081,10.149,331237,0
2017-07-11,10.149,10.159,10.104,10.121,359086,0
2017-07-12,10.139,10.14,10.067,10.072,466821,0
2017-07-13,10.072,10.091,9.944,9.964,843292,0
2017-07-14,9.972,10.062,9.972,9.972,441219,0
2017-07-17,10.002,10.032,9.982,9.982,361526,0
2017-07-18,10.012,10.062,9.982,10.042,686190,0
2017-07-19,10.042,10.091,10.022,10.022,367631,0
2017-07-20,10.042,10.091,10.032,10.091,387578,0
2017-07-21,10.081,10.091,10.052,10.052,197643,0
2017-07-24,10.052,10.081,10.042,10.042,318811,0
2017-07-25,10.062,10.072,10.042,10.062,268072,0
2017-07-26,10.042,10.101,10.042,10.072,331589,0
2017-07-27,10.081,10.111,10.072,10.091,480927,0
2017-07-28,10.111,10.149,10.081,10.149,259303,0
2017-07-31,10.149,10.159,10.111,10.121,360963,0
2017-08-01,10.149,10.169,10.131,10.169,376768,0
2017-08-02,10.189,10.199,10.169,10.189,352422,0
2017-08-03,10.199,10.239,10.193,10.239,288662,0
2017-08-04,10.248,10.268,10.209,10.219,297127,0
2017-08-07,10.248,10.248,10.214,10.219,315463,0
2017-08-08,10.258,10.268,10.229,10.239,489190,0
2017-08-09,10.219,10.219,10.159,10.169,496545,0
2017-08-10,10.131,10.139,9.865,9.885,1056090,0
2017-08-11,9.885,10.033,9.627,9.914,895501,0
2017-08-14,9.964,10.051,9.964,9.973,429761,0
2017-08-15,10.003,10.033,9.973,10.023,468269,0
2017-08-16,10.033,10.102,10.023,10.053,403921,0
2017-08-17,10.053,10.063,9.954,9.954,423782,0
2017-08-18,9.944,10.072,9.924,10.043,477948,0
2017-08-21,10.053,10.053,9.954,9.993,368674,0
2017-08-22,10.013,10.043,10.003,10.033,302796,0
2017-08-23,10.003,10.023,9.993,10.003,296060,0
2017-08-24,10.033,10.033,9.983,10.003,357349,0
2017-08-25,10.013,10.063,10.013,10.053,348375,0
2017-08-28,10.053,10.101,10.053,10.082,358428,0
2017-08-29,10.063,10.122,10.054,10.092,426885,0
2017-08-30,10.092,10.112,10.033,10.043,211151,0
2017-08-31,10.072,10.141,10.033,10.092,450017,0
2017-09-01,10.132,10.201,10.116,10.151,648261,0
2017-09-05,10.181,10.201,10.102,10.102,450743,0
2017-09-06,10.141,10.141,10.092,10.112,283171,0
2017-09-07,10.132,10.161,10.102,10.141,403636,0
2017-09-08,10.112,10.151,10.102,10.122,298001,0
2017-09-11,10.141,10.171,10.132,10.151,309557,0
2017-09-12,10.151,10.211,10.151,10.211,421234,0
2017-09-13,10.211,10.231,10.191,10.221,412646,0
2017-09-14,10.231,10.26,10.201,10.221,349924,0
2017-09-15,10.241,10.241,10.181,10.201,343094,0
2017-09-18,10.201,10.231,10.171,10.171,341475,0
2017-09-19,10.191,10.231,10.171,10.221,311117,0
2017-09-20,10.241,10.27,10.2,10.25,249640,0
2017-09-21,10.241,10.25,10.211,10.231,308768,0
2017-09-22,10.231,10.3,10.201,10.27,292119,0
2017-09-25,10.29,10.3,10.27,10.29,259979,0
2017-09-26,10.28,10.34,10.27,10.33,350870,0
2017-09-27,10.33,10.33,10.27,10.27,278528,0
2017-09-28,10.28,10.35,10.27,10.3,368207,0
2017-09-29,10.3,10.35,10.3,10.35,290412,0
2017-10-02,10.37,10.39,10.33,10.35,375824,0
2017-10-03,10.38,10.4,10.35,10.39,397299,0
2017-10-04,10.4,10.4,10.35,10.36,294136,0
2017-10-05,10.37,10.4,10.34,10.34,408013,0
2017-10-06,10.33,10.36,10.29,10.34,291385,0
2017-10-09,10.35,10.39,10.32,10.37,184144,0
2017-10-10,10.38,10.38,10.34,10.37,434828,0
2017-10-11,10.37,10.396,10.33,10.33,382266,0
2017-10-12,10.36,10.4,10.35,10.38,295126,0
2017-10-13,10.38,10.38,10.35,10.37,220661,0
2017-10-16,10.36,10.4,10.36,10.36,284625,0
2017-10-17,10.37,10.39,10.36,10.37,245778,0
2017-10-18,10.37,10.37,10.2838,10.31,452805,0
2017-10-19,10.26,10.35,10.26,10.34,351904,0
2017-10-20,10.32,10.36,10.298,10.31,294680,0
2017-10-23,10.29,10.36,10.25,10.26,532818,0
2017-10-24,10.3,10.32,10.26,10.32,302465,0
2017-10-25,10.3,10.3,10.16,10.22,579675,0
2017-10-26,10.2,10.24,10.17,10.17,375555,0
2017-10-27,10.2,10.28,10.19,10.22,342087,0
2017-10-30,10.26,10.28,10.2511,10.28,299450,0
2017-10-31,10.29,10.31,10.27,10.29,246022,0
2017-11-01,10.34,10.34,10.29,10.33,297866,0
2017-11-02,10.33,10.35,10.31,10.34,322478,0
2017-11-03,10.34,10.37,10.31,10.33,476209,0
2017-11-06,10.32,10.37,10.32,10.35,287459,0
2017-11-07,10.36,10.4,10.35,10.39,381145,0
2017-11-08,10.4,10.41,10.33,10.34,282146,0
2017-11-09,10.32,10.35,10.27,10.35,404595,0
2017-11-10,10.32,10.345,10.305,10.33,260636,0
