Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.3545,8.3545,8.3055,8.3353,337561,0
2005-02-28,8.3606,8.3889,8.3116,8.3545,478983,0
2005-03-01,8.4128,8.4128,8.328,8.3412,506933,0
2005-03-02,8.3353,8.3412,8.2986,8.323,491528,0
2005-03-03,8.323,8.323,8.2211,8.2465,521658,0
2005-03-04,8.1546,8.2108,8.1497,8.204,963316,0
2005-03-07,8.1604,8.2282,8.1546,8.1981,718303,0
2005-03-08,8.1981,8.2465,8.1604,8.2282,502583,0
2005-03-09,8.1676,8.1855,8.0184,8.0307,1174699,0
2005-03-10,7.9937,8.0307,7.947,7.9937,846510,0
2005-03-11,7.9346,7.947,7.8107,7.8333,903403,0
2005-03-14,7.5938,7.7498,7.5773,7.7198,1463388,0
2005-03-15,7.714,7.7554,7.649,7.672,929344,0
2005-03-16,7.612,7.6238,7.5105,7.5585,1159803,0
2005-03-17,7.5288,7.6545,7.5288,7.649,938058,0
2005-03-18,7.6545,7.6788,7.5707,7.6001,646675,0
2005-03-21,7.5882,7.5882,7.4393,7.4633,835619,0
2005-03-22,7.4332,7.4988,7.4092,7.4454,838809,0
2005-03-23,7.4454,7.4454,7.2721,7.3078,1032268,0
2005-03-24,7.3256,7.4092,7.2896,7.3497,952278,0
2005-03-28,7.3552,7.3733,7.2657,7.2896,740063,0
2005-03-29,7.3376,7.4393,7.2956,7.4393,518314,0
2005-03-30,7.4806,7.5534,7.4508,7.5414,689523,0
2005-03-31,7.5534,7.5707,7.5105,7.5642,711108,0
2005-04-01,7.5642,7.5773,7.457,7.4922,745086,0
2005-04-04,7.4806,7.5534,7.457,7.5469,413380,0
2005-04-05,7.4867,7.5469,7.457,7.4867,476806,0
2005-04-06,7.5168,7.5348,7.475,7.5229,414047,0
2005-04-07,7.4988,7.5882,7.475,7.5229,370030,0
2005-04-08,7.505,7.5585,7.4633,7.5534,369367,0
2005-04-11,7.5585,7.5642,7.4867,7.5229,517136,0
2005-04-12,7.5229,7.5534,7.4806,7.5534,405008,0
2005-04-13,7.4867,7.505,7.4332,7.475,435135,0
2005-04-14,7.4454,7.4688,7.3733,7.4332,396474,0
2005-04-15,7.3733,7.4092,7.3316,7.3497,415884,0
2005-04-18,7.3316,7.4092,7.32,7.3794,356810,0
2005-04-19,7.4033,7.4688,7.3972,7.4508,349278,0
2005-04-20,7.415,7.4454,7.3794,7.4332,424759,0
2005-04-21,7.4332,7.457,7.3674,7.3915,313800,0
2005-04-22,7.3794,7.3972,7.3497,7.3733,304093,0
2005-04-25,7.3674,7.4033,7.3497,7.3613,426767,0
2005-04-26,7.3497,7.3733,7.32,7.3497,576552,0
2005-04-27,7.3256,7.3733,7.3256,7.3435,423076,0
2005-04-28,7.3435,7.4214,7.3376,7.4214,525512,0
2005-04-29,7.4688,7.4688,7.415,7.4688,433130,0
2005-05-02,7.5168,7.5348,7.4688,7.5288,437643,0
2005-05-03,7.4988,7.5773,7.4867,7.5642,366184,0
2005-05-04,7.5882,7.672,7.5585,7.6602,499071,0
2005-05-05,7.672,7.7028,7.6184,7.637,434971,0
2005-05-06,7.637,7.6427,7.5288,7.5773,367014,0
2005-05-09,7.5585,7.6001,7.5469,7.6001,409365,0
2005-05-10,7.6238,7.6304,7.5938,7.6184,415215,0
2005-05-11,7.5707,7.5882,7.5469,7.5773,358313,0
2005-05-12,7.5882,7.5938,7.5469,7.5534,343593,0
2005-05-13,7.5469,7.6184,7.5414,7.5534,367520,0
2005-05-16,7.5348,7.5707,7.5168,7.5707,311621,0
2005-05-17,7.5882,7.6063,7.5414,7.5773,374044,0
2005-05-18,7.5882,7.637,7.5707,7.6001,323509,0
2005-05-19,7.6001,7.6238,7.5773,7.6063,290370,0
2005-05-20,7.6001,7.6427,7.582,7.6184,432960,0
2005-05-23,7.6238,7.672,7.6063,7.672,340241,0
2005-05-24,7.6899,7.7028,7.6001,7.6545,585088,0
2005-05-25,7.6427,7.6788,7.6001,7.6238,607849,0
2005-05-26,7.6427,7.6602,7.5938,7.6063,361166,0
2005-05-27,7.637,7.6602,7.6184,7.649,326349,0
2005-05-31,7.672,7.7079,7.649,7.6899,389785,0
2005-06-01,7.7369,7.761,7.6966,7.7554,618726,0
2005-06-02,7.7433,7.761,7.7255,7.761,327520,0
2005-06-03,7.761,7.8217,7.7369,7.7498,483837,0
2005-06-06,7.7498,7.761,7.7255,7.7498,347610,0
2005-06-07,7.773,7.8162,7.761,7.8038,442995,0
2005-06-08,7.7925,7.8107,7.7798,7.7925,313129,0
2005-06-09,7.7925,7.8038,7.7369,7.7798,429280,0
2005-06-10,7.7669,7.7855,7.7079,7.7554,469108,0
2005-06-13,7.7028,7.7028,7.637,7.649,425433,0
2005-06-14,7.637,7.6966,7.637,7.6966,342581,0
2005-06-15,7.6966,7.6966,7.6001,7.672,443329,0
2005-06-16,7.6304,7.6966,7.6238,7.6845,477310,0
2005-06-17,7.649,7.7498,7.649,7.7498,492871,0
2005-06-20,7.7433,7.7554,7.7079,7.7369,316814,0
2005-06-21,7.7369,7.7554,7.7079,7.7369,335721,0
2005-06-22,7.731,7.7925,7.7255,7.7669,452703,0
2005-06-23,7.7433,7.7669,7.7255,7.761,435808,0
2005-06-24,7.731,7.7798,7.731,7.7669,410199,0
2005-06-27,7.773,7.773,7.7028,7.7369,355810,0
2005-06-28,7.761,7.761,7.7198,7.7369,318487,0
2005-06-29,7.7369,7.7669,7.7255,7.7433,367188,0
2005-06-30,7.7255,7.761,7.7198,7.7433,231795,0
2005-07-01,7.7925,7.7925,7.7433,7.7669,246519,0
2005-07-05,7.7498,7.7855,7.7433,7.761,285678,0
2005-07-06,7.761,7.7855,7.7433,7.7855,330535,0
2005-07-07,7.7855,7.8516,7.7554,7.8458,490193,0
2005-07-08,7.8516,7.9106,7.8277,7.8986,487681,0
2005-07-11,7.8986,7.947,7.8758,7.9346,511787,0
2005-07-12,7.9346,7.9772,7.9238,7.947,489026,0
2005-07-13,7.9106,7.9653,7.8869,7.9653,419396,0
2005-07-14,7.9881,7.9937,7.9171,7.9346,509276,0
2005-07-15,7.9414,7.9653,7.8986,7.9414,308778,0
2005-07-18,7.9589,8.0121,7.8986,7.9837,419396,0
2005-07-19,7.9937,8.0432,7.9713,8.0121,472117,0
2005-07-20,8.0004,8.0241,7.9414,7.9772,343921,0
2005-07-21,7.9414,7.9653,7.8809,7.8986,494046,0
2005-07-22,7.8758,7.8986,7.863,7.8986,477138,0
2005-07-25,7.9289,7.9346,7.8809,7.8869,430949,0
2005-07-26,7.9054,7.9289,7.8869,7.9106,472464,0
2005-07-27,7.9289,7.947,7.9106,7.9414,375052,0
2005-07-28,7.947,7.9653,7.9289,7.9653,321496,0
2005-07-29,7.9837,8.0184,7.9589,8.0184,401834,0
2005-08-01,8.0241,8.0609,7.9772,7.9937,444679,0
2005-08-02,7.9713,8.0241,7.9589,8.0121,444170,0
2005-08-03,8.0121,8.0121,7.9653,7.9713,422244,0
2005-08-04,7.9772,7.9837,7.9289,7.9414,306775,0
2005-08-05,7.9238,7.9289,7.863,7.8758,511112,0
2005-08-08,7.8571,7.8758,7.6966,7.7554,769686,0
2005-08-09,7.7554,7.773,7.6966,7.7669,568687,0
2005-08-10,7.7855,7.8758,7.761,7.84,649013,0
2005-08-11,7.7669,7.7984,7.7369,7.7554,378564,0
2005-08-12,7.773,7.7855,7.731,7.7433,298228,0
2005-08-15,7.7433,7.7669,7.7198,7.7669,348442,0
2005-08-16,7.7855,7.84,7.731,7.7498,328525,0
2005-08-17,7.7498,7.8277,7.7079,7.8277,365674,0
2005-08-18,7.8107,7.8162,7.7255,7.731,361329,0
2005-08-19,7.7498,7.7669,7.714,7.7198,440656,0
2005-08-22,7.7198,7.7554,7.6966,7.7255,495382,0
2005-08-23,7.7079,7.7198,7.6788,7.6845,507099,0
2005-08-24,7.6845,7.714,7.6788,7.6966,445680,0
2005-08-25,7.6845,7.7198,7.672,7.7198,400491,0
2005-08-26,7.6788,7.761,7.672,7.761,444513,0
2005-08-29,7.773,7.7925,7.7433,7.7855,221746,0
2005-08-30,7.7855,7.7984,7.7369,7.7669,429442,0
2005-08-31,7.7925,7.8217,7.773,7.7798,522661,0
2005-09-01,7.8162,7.8277,7.7798,7.7984,487180,0
2005-09-02,7.8162,7.8458,7.7925,7.8333,310451,0
2005-09-06,7.8333,7.8458,7.7984,7.8277,416722,0
2005-09-07,7.84,7.84,7.7669,7.8107,341914,0
2005-09-08,7.773,7.7984,7.7369,7.7433,412204,0
2005-09-09,7.7498,7.773,7.7433,7.7554,277646,0
2005-09-12,7.773,7.7855,7.7498,7.7669,435640,0
2005-09-13,7.7369,7.7369,7.6899,7.6966,490858,0
2005-09-14,7.6966,7.714,7.649,7.672,511282,0
2005-09-15,7.6427,7.672,7.6304,7.649,667428,0
2005-09-16,7.637,7.6545,7.582,7.5882,453381,0
2005-09-19,7.6063,7.6063,7.4806,7.4922,654375,0
2005-09-20,7.4922,7.5168,7.4393,7.4806,637639,0
2005-09-21,7.505,7.5105,7.4454,7.475,591118,0
2005-09-22,7.4633,7.4867,7.3972,7.415,632448,0
2005-09-23,7.3794,7.4214,7.3552,7.3552,651697,0
2005-09-26,7.3794,7.415,7.32,7.3552,698226,0
2005-09-27,7.3435,7.3552,7.2596,7.2778,741402,0
2005-09-28,7.2778,7.4272,7.2596,7.4092,606512,0
2005-09-29,7.3794,7.415,7.3497,7.385,450703,0
2005-09-30,7.385,7.457,7.3733,7.457,478817,0
2005-10-03,7.4806,7.4806,7.4092,7.4272,434629,0
2005-10-04,7.4092,7.4332,7.385,7.4033,324845,0
2005-10-05,7.3915,7.415,7.3376,7.3733,353956,0
2005-10-06,7.3733,7.3733,7.2778,7.2896,405854,0
2005-10-07,7.2596,7.3135,7.2596,7.3078,321665,0
2005-10-10,7.3316,7.3435,7.2838,7.2838,291200,0
2005-10-11,7.3016,7.3256,7.2542,7.2956,333051,0
2005-10-12,7.2,7.2241,7.0806,7.1224,597640,0
2005-10-13,7.0265,7.1045,6.9849,7.0265,682824,0
2005-10-14,7.0265,7.0806,7.0208,7.0566,472960,0
2005-10-17,7.0448,7.0986,7.0448,7.0747,481660,0
2005-10-18,7.0387,7.0747,7.0265,7.0688,459404,0
2005-10-19,7.0505,7.0924,7.0448,7.0627,559653,0
2005-10-20,7.0328,7.0566,6.967,6.9908,654875,0
2005-10-21,7.0505,7.0747,6.997,7.0747,554126,0
2005-10-24,7.0328,7.1286,7.0029,7.0387,609022,0
2005-10-25,7.0387,7.0747,7.0208,7.0387,460573,0
2005-10-26,6.997,7.0265,6.9611,6.9849,565842,0
2005-10-27,6.9908,7.0208,6.9611,6.9849,505421,0
2005-10-28,6.967,7.0627,6.967,7.0448,553794,0
2005-10-31,7.0448,7.1103,7.0328,7.1103,613206,0
2005-11-01,7.1224,7.1224,7.0208,7.0866,700562,0
2005-11-02,7.0448,7.0986,7.0387,7.0688,484332,0
2005-11-03,7.0688,7.1339,7.0688,7.1286,1245321,0
2005-11-04,7.0866,7.1224,7.0866,7.0866,474630,0
2005-11-07,7.0924,7.1224,7.0688,7.0747,557476,0
2005-11-08,7.0866,7.1224,7.0806,7.1103,439156,0
2005-11-09,7.1166,7.1582,7.0986,7.1405,668096,0
2005-11-10,7.0688,7.1166,7.0627,7.0986,691027,0
2005-11-11,7.0924,7.1045,7.0505,7.0627,494544,0
2005-11-14,7.0747,7.0806,7.0505,7.0688,687514,0
2005-11-15,7.0387,7.0688,7.0328,7.0505,727176,0
2005-11-16,7.0448,7.0747,7.0448,7.0627,968339,0
2005-11-17,7.0448,7.0866,7.0387,7.0866,965161,0
2005-11-18,7.0747,7.1286,7.0747,7.1286,775545,0
2005-11-21,7.1166,7.1286,7.0505,7.0806,563497,0
2005-11-22,7.0505,7.0566,6.9908,7.0265,760147,0
2005-11-23,6.997,7.1286,6.997,7.1045,678978,0
2005-11-25,7.1286,7.1882,7.1103,7.1524,293543,0
2005-11-28,7.1642,7.1642,7.1224,7.1524,488691,0
2005-11-29,7.1405,7.1762,7.1224,7.1462,564669,0
2005-11-30,7.1166,7.1462,7.0924,7.1405,593793,0
2005-12-01,7.1762,7.182,7.1286,7.1339,551611,0
2005-12-02,7.1103,7.1642,7.1045,7.1642,585925,0
2005-12-05,7.1462,7.1642,7.1286,7.1524,968842,0
2005-12-06,7.1166,7.1339,7.0806,7.0924,897216,0
2005-12-07,7.0866,7.1103,7.0566,7.0747,740063,0
2005-12-08,7.0566,7.0924,7.0505,7.0747,630110,0
2005-12-09,7.0627,7.0806,7.0505,7.0505,717137,0
2005-12-12,7.0505,7.0688,7.0149,7.0328,823412,0
2005-12-13,6.9492,6.997,6.9372,6.9731,1181056,0
2005-12-14,6.9552,6.9849,6.9492,6.967,1117790,0
2005-12-15,6.9731,6.9849,6.9433,6.9611,873282,0
2005-12-16,6.9611,7.0029,6.9492,6.9611,1104404,0
2005-12-19,6.9552,6.997,6.9313,6.9372,938722,0
2005-12-20,6.9313,6.967,6.9135,6.9192,959637,0
2005-12-21,6.8892,6.9731,6.8834,6.9492,1116122,0
2005-12-22,6.9433,7.0029,6.9253,6.9731,968513,0
2005-12-23,6.9849,7.0627,6.9849,7.0448,933699,0
2005-12-27,7.1524,7.2061,7.1166,7.1882,2072743,0
2005-12-28,7.2,7.2179,7.1642,7.1762,1162813,0
2005-12-29,7.1762,7.2061,7.1705,7.1762,964656,0
2005-12-30,7.1762,7.2421,7.1524,7.236,1227411,0
2006-01-03,7.2421,7.3016,7.236,7.2778,634967,0
2006-01-04,7.2778,7.3733,7.2778,7.3613,479820,0
2006-01-05,7.3256,7.4214,7.3256,7.4092,464252,0
2006-01-06,7.4272,7.4508,7.3794,7.4272,472117,0
2006-01-09,7.4393,7.4806,7.4092,7.4332,476806,0
2006-01-10,7.4393,7.475,7.4092,7.475,535384,0
2006-01-11,7.4393,7.4508,7.3915,7.4272,502744,0
2006-01-12,7.4092,7.4454,7.385,7.4092,380744,0
2006-01-13,7.385,7.4688,7.385,7.4633,405675,0
2006-01-17,7.5229,7.5229,7.4393,7.4633,519818,0
2006-01-18,7.457,7.4633,7.4272,7.4508,426265,0
2006-01-19,7.4332,7.4867,7.4332,7.4806,336221,0
2006-01-20,7.475,7.4922,7.4633,7.4688,435970,0
2006-01-23,7.4688,7.5105,7.457,7.4988,381578,0
2006-01-24,7.4806,7.5229,7.4688,7.4806,700393,0
2006-01-25,7.4688,7.4867,7.4272,7.4393,588595,0
2006-01-26,7.4332,7.457,7.4214,7.4332,405343,0
2006-01-27,7.475,7.4922,7.4332,7.4332,445338,0
2006-01-30,7.4688,7.4922,7.4272,7.4922,502413,0
2006-01-31,7.5105,7.5105,7.4454,7.4633,480489,0
2006-02-01,7.5105,7.5105,7.4508,7.4867,473628,0
2006-02-02,7.475,7.4867,7.4393,7.4867,618060,0
2006-02-03,7.4508,7.4806,7.4454,7.4633,384092,0
2006-02-06,7.4454,7.5288,7.4454,7.5229,680484,0
2006-02-07,7.5168,7.5469,7.5105,7.5288,393963,0
2006-02-08,7.4988,7.5229,7.4867,7.5105,490858,0
2006-02-09,7.4922,7.5642,7.4922,7.5585,605675,0
2006-02-10,7.5707,7.5707,7.5229,7.5534,527853,0
2006-02-13,7.5348,7.5348,7.475,7.5288,411867,0
2006-02-14,7.5168,7.5229,7.4688,7.475,432455,0
2006-02-15,7.4332,7.4688,7.415,7.4393,561826,0
2006-02-16,7.4214,7.4922,7.4214,7.475,363004,0
2006-02-17,7.4867,7.505,7.4688,7.4988,371037,0
2006-02-21,7.4806,7.5414,7.475,7.5105,470276,0
2006-02-22,7.4988,7.5469,7.4988,7.5469,498227,0
2006-02-23,7.5469,7.5585,7.4988,7.5348,804663,0
2006-02-24,7.5348,7.5585,7.4988,7.5105,683665,0
2006-02-27,7.5168,7.5469,7.5105,7.5229,514633,0
2006-02-28,7.5348,7.5469,7.5105,7.5229,603495,0
2006-03-01,7.5534,7.5642,7.5168,7.5168,497725,0
2006-03-02,7.5288,7.5348,7.4922,7.5229,394966,0
2006-03-03,7.5168,7.5469,7.5168,7.5168,402499,0
2006-03-06,7.5168,7.5229,7.3915,7.415,752278,0
2006-03-07,7.3915,7.415,7.3256,7.3972,724330,0
2006-03-08,7.3794,7.415,7.3552,7.4033,349110,0
2006-03-09,7.4214,7.4393,7.385,7.385,354296,0
2006-03-10,7.385,7.4092,7.32,7.3497,728346,0
2006-03-13,7.3435,7.3435,7.2896,7.2956,260753,0
2006-03-14,7.3135,7.3256,7.2778,7.2838,392957,0
2006-03-15,7.3078,7.3078,7.2657,7.2956,582912,0
2006-03-16,7.32,7.3733,7.3016,7.3733,496227,0
2006-03-17,7.3733,7.4033,7.3674,7.3972,315139,0
2006-03-20,7.3674,7.457,7.3674,7.415,456889,0
2006-03-21,7.4272,7.4454,7.3972,7.4214,422420,0
2006-03-22,7.4214,7.457,7.4092,7.4332,447690,0
2006-03-23,7.457,7.4688,7.4332,7.4332,365845,0
2006-03-24,7.4508,7.457,7.415,7.4272,430949,0
2006-03-27,7.4092,7.4393,7.3497,7.3674,597808,0
2006-03-28,7.3552,7.385,7.3316,7.3316,491866,0
2006-03-29,7.3613,7.4033,7.3497,7.3733,431289,0
2006-03-30,7.3674,7.3915,7.3256,7.3316,453043,0
2006-03-31,7.3733,7.3915,7.3497,7.3733,413205,0
2006-04-03,7.3915,7.3915,7.32,7.3435,539563,0
2006-04-04,7.3613,7.3794,7.3316,7.3435,381747,0
2006-04-05,7.3435,7.4092,7.3376,7.4092,551282,0
2006-04-06,7.3915,7.415,7.3674,7.3972,408694,0
2006-04-07,7.4092,7.4092,7.3135,7.3256,591615,0
2006-04-10,7.3016,7.3497,7.2838,7.2838,463922,0
2006-04-11,7.2477,7.3078,7.212,7.2421,370030,0
2006-04-12,7.2061,7.2421,7.2,7.2061,405175,0
2006-04-13,7.2061,7.212,7.1286,7.1524,443329,0
2006-04-17,7.1405,7.1642,7.1103,7.1405,424923,0
2006-04-18,7.1462,7.2241,7.1103,7.2241,469442,0
2006-04-19,7.2,7.2302,7.1762,7.182,369029,0
2006-04-20,7.1705,7.2,7.1524,7.1882,303587,0
2006-04-21,7.194,7.212,7.1705,7.182,364842,0
2006-04-24,7.1882,7.2,7.1642,7.182,393125,0
2006-04-25,7.1882,7.2,7.1405,7.1405,364511,0
2006-04-26,7.1705,7.194,7.1524,7.1524,338901,0
2006-04-27,7.1405,7.2061,7.1286,7.1762,453877,0
2006-04-28,7.2179,7.236,7.2,7.2302,316474,0
2006-05-01,7.2838,7.3497,7.2838,7.3497,812033,0
2006-05-02,7.3497,7.415,7.3497,7.3674,879475,0
2006-05-03,7.3733,7.3794,7.3497,7.3674,348775,0
2006-05-04,7.3613,7.3794,7.3613,7.3794,331711,0
2006-05-05,7.3972,7.4092,7.3733,7.3972,505254,0
2006-05-08,7.3794,7.4332,7.3794,7.4092,553794,0
2006-05-09,7.415,7.4454,7.4092,7.4332,712281,0
2006-05-10,7.4214,7.457,7.4092,7.4393,693375,0
2006-05-11,7.4033,7.4033,7.3552,7.3733,563497,0
2006-05-12,7.3552,7.3794,7.3435,7.3794,401995,0
2006-05-15,7.3497,7.3794,7.3016,7.3613,523501,0
2006-05-16,7.3733,7.3972,7.3552,7.3915,428775,0
2006-05-17,7.3915,7.3915,7.3016,7.3078,512624,0
2006-05-18,7.3256,7.3674,7.3078,7.3435,423423,0
2006-05-19,7.3135,7.3613,7.3135,7.3613,297732,0
2006-05-22,7.32,7.3376,7.3016,7.3376,301913,0
2006-05-23,7.3078,7.3733,7.3078,7.3316,527682,0
2006-05-24,7.3674,7.3733,7.2956,7.3016,374044,0
2006-05-25,7.3376,7.3435,7.3078,7.3376,461067,0
2006-05-26,7.3972,7.4092,7.3497,7.3915,378564,0
2006-05-30,7.3972,7.4092,7.3674,7.3972,378737,0
2006-05-31,7.4033,7.4092,7.3794,7.4033,375388,0
2006-06-01,7.4214,7.4272,7.3915,7.4214,378234,0
2006-06-02,7.4688,7.4806,7.4454,7.4806,529695,0
2006-06-05,7.475,7.505,7.4633,7.4633,488351,0
2006-06-06,7.4633,7.4688,7.3972,7.4332,461910,0
2006-06-07,7.4454,7.4508,7.3972,7.3972,528183,0
2006-06-08,7.4033,7.4272,7.385,7.415,379403,0
2006-06-09,7.4393,7.4633,7.4214,7.4508,396135,0
2006-06-12,7.4633,7.4633,7.4092,7.4092,373541,0
2006-06-13,7.3794,7.3794,7.3078,7.3135,447350,0
2006-06-14,7.3376,7.3435,7.2721,7.2956,403502,0
2006-06-15,7.3078,7.3733,7.2956,7.3552,361166,0
2006-06-16,7.385,7.3915,7.3256,7.3316,248358,0
2006-06-19,7.3674,7.3733,7.3016,7.3016,274802,0
2006-06-20,7.3376,7.3435,7.3078,7.32,467096,0
2006-06-21,7.3497,7.3613,7.32,7.3552,441156,0
2006-06-22,7.3552,7.3613,7.3256,7.3316,362499,0
2006-06-23,7.32,7.3613,7.32,7.3256,359323,0
2006-06-26,7.3435,7.3613,7.2778,7.2896,347610,0
2006-06-27,7.3135,7.3316,7.236,7.2477,443500,0
2006-06-28,7.3078,7.3316,7.2421,7.2896,464252,0
2006-06-29,7.2721,7.3256,7.2721,7.3016,477138,0
2006-06-30,7.3316,7.3435,7.3016,7.3376,459905,0
2006-07-03,7.3972,7.4092,7.3613,7.3972,268944,0
2006-07-05,7.3674,7.4272,7.3674,7.4272,390615,0
2006-07-06,7.4272,7.4393,7.4033,7.4214,400828,0
2006-07-07,7.4454,7.4633,7.415,7.4332,459404,0
2006-07-10,7.457,7.4633,7.3915,7.3915,748762,0
2006-07-11,7.3972,7.4454,7.3972,7.4214,537393,0
2006-07-12,7.4092,7.4272,7.3794,7.4272,407689,0
2006-07-13,7.4454,7.4454,7.385,7.4332,412204,0
2006-07-14,7.457,7.457,7.385,7.415,396474,0
2006-07-17,7.4033,7.4272,7.385,7.3972,420742,0
2006-07-18,7.3915,7.4272,7.3794,7.4092,448189,0
2006-07-19,7.3915,7.4332,7.3794,7.4272,394467,0
2006-07-20,7.4092,7.4272,7.3972,7.4092,517809,0
2006-07-21,7.4092,7.4633,7.3915,7.4633,768848,0
2006-07-24,7.4633,7.4988,7.4508,7.4867,567012,0
2006-07-25,7.5229,7.5469,7.4867,7.5288,681990,0
2006-07-26,7.5469,7.5773,7.505,7.5642,805166,0
2006-07-27,7.5773,7.6184,7.5707,7.6184,424923,0
2006-07-28,7.6184,7.6304,7.5938,7.612,729855,0
2006-07-31,7.612,7.637,7.5773,7.637,721485,0
2006-08-01,7.6966,7.6966,7.637,7.6845,752116,0
2006-08-02,7.7079,7.7369,7.6966,7.7369,819219,0
2006-08-03,7.7369,7.7554,7.7198,7.7433,728690,0
2006-08-04,7.7669,7.8217,7.7433,7.7798,1065074,0
2006-08-07,7.8809,7.8809,7.7984,7.8162,873950,0
2006-08-08,7.8333,7.8758,7.8107,7.8688,789432,0
2006-08-09,7.8758,7.9054,7.8571,7.8758,680648,0
2006-08-10,7.8986,7.8986,7.84,7.8809,640990,0
2006-08-11,7.8758,7.8869,7.8277,7.8571,414884,0
2006-08-14,7.8809,7.8869,7.8333,7.84,582742,0
2006-08-15,7.8869,7.8986,7.8277,7.8571,797137,0
2006-08-16,7.8809,7.8869,7.8516,7.8809,611696,0
2006-08-17,7.8869,7.8869,7.8458,7.8688,626426,0
2006-08-18,7.8571,7.8986,7.8516,7.8986,473793,0
2006-08-21,7.9106,7.9238,7.8941,7.9106,541741,0
2006-08-22,7.9346,7.9414,7.8869,7.8941,723830,0
2006-08-23,7.9289,7.9346,7.8758,7.8869,582742,0
2006-08-24,7.9289,7.9414,7.8986,7.9346,634462,0
2006-08-25,7.9414,7.9589,7.9238,7.9589,660067,0
2006-08-28,7.9589,7.9881,7.9289,7.9772,563329,0
2006-08-29,7.9837,8.0121,7.9536,7.9589,651025,0
2006-08-30,7.9937,8.0058,7.9713,7.9772,776050,0
2006-08-31,8.0058,8.0184,7.9881,8.0121,649183,0
2006-09-01,8.0369,8.0673,8.0058,8.0432,674459,0
2006-09-05,8.1016,8.1016,8.0121,8.0121,720650,0
2006-09-06,8.0485,8.0485,7.9346,8.0004,751104,0
2006-09-07,8.0004,8.0004,7.8758,7.9106,630272,0
2006-09-08,7.9106,8.0004,7.9106,7.9414,506263,0
2006-09-11,7.9881,8.0058,7.9536,8.0004,512289,0
2006-09-12,8.0609,8.0609,8.0121,8.0369,641825,0
2006-09-13,8.0718,8.0718,8.0121,8.0369,502583,0
2006-09-14,8.0673,8.0673,8.0121,8.0485,567680,0
2006-09-15,8.0965,8.0965,8.0673,8.0912,578896,0
2006-09-18,8.0912,8.0965,8.0432,8.0789,577892,0
2006-09-19,8.0789,8.0965,8.0545,8.0965,684167,0
2006-09-20,8.1085,8.1085,8.0718,8.1016,636468,0
2006-09-21,8.1085,8.1383,8.0965,8.1383,655378,0
2006-09-22,8.1604,8.1855,8.1383,8.1742,730694,0
2006-09-25,8.2154,8.2282,8.1795,8.1981,910430,0
2006-09-26,8.2405,8.2405,8.1546,8.1918,882485,0
2006-09-27,8.2405,8.2405,8.1497,8.2282,882987,0
2006-09-28,8.2405,8.2405,8.1918,8.2154,862566,0
2006-09-29,8.2405,8.2405,8.1676,8.1795,550111,0
2006-10-02,8.2211,8.2465,8.1855,8.234,662739,0
2006-10-03,8.2594,8.276,8.1918,8.2211,690523,0
2006-10-04,8.2465,8.2638,8.2108,8.2638,682324,0
2006-10-05,8.2812,8.2872,8.234,8.2812,574546,0
2006-10-06,8.2915,8.2915,8.2465,8.2872,654205,0
2006-10-09,8.2812,8.2986,8.2594,8.2915,521321,0
2006-10-10,8.2872,8.2872,8.2282,8.2594,693032,0
2006-10-11,8.2594,8.2594,8.1604,8.1855,692031,0
2006-10-12,8.2108,8.2154,8.1742,8.1855,561658,0
2006-10-13,8.1918,8.1918,8.0912,8.1497,715466,0
2006-10-16,8.1497,8.1546,8.1085,8.1383,516969,0
2006-10-17,8.1322,8.1497,8.0857,8.1497,548768,0
2006-10-18,8.1497,8.1604,8.1322,8.1497,424084,0
2006-10-19,8.1383,8.2154,8.1383,8.2154,540902,0
2006-10-20,8.2154,8.2465,8.1981,8.2465,397309,0
2006-10-23,8.2465,8.2465,8.2154,8.2405,611200,0
2006-10-24,8.2465,8.2594,8.2211,8.2405,917634,0
2006-10-25,8.2594,8.2694,8.2405,8.2694,550948,0
2006-10-26,8.2812,8.2986,8.2694,8.2915,618557,0
2006-10-27,8.3055,8.323,8.2915,8.3055,443329,0
2006-10-30,8.3055,8.323,8.2812,8.3055,352627,0
2006-10-31,8.3353,8.3412,8.3116,8.323,552786,0
2006-11-01,8.366,8.366,8.276,8.2915,726840,0
2006-11-02,8.3055,8.3055,8.2108,8.2154,515297,0
2006-11-03,8.234,8.234,8.121,8.1383,541741,0
2006-11-06,8.1546,8.2154,8.1383,8.1981,503580,0
2006-11-07,8.204,8.2405,8.1918,8.2405,488854,0
2006-11-08,8.2405,8.2594,8.2154,8.2282,477640,0
2006-11-09,8.2405,8.2594,8.2154,8.2211,488691,0
2006-11-10,8.2405,8.3116,8.234,8.3116,401496,0
2006-11-13,8.2812,8.2812,8.204,8.2405,508777,0
2006-11-14,8.2211,8.2594,8.2211,8.2465,437475,0
2006-11-15,8.2527,8.2812,8.2405,8.2812,495720,0
2006-11-16,8.2812,8.2812,8.2527,8.2694,563998,0
2006-11-17,8.276,8.3353,8.2527,8.2986,550782,0
2006-11-20,8.2986,8.3055,8.276,8.2872,522164,0
2006-11-21,8.2872,8.3055,8.2638,8.2986,515471,0
2006-11-22,8.2986,8.3486,8.2915,8.323,525341,0
2006-11-24,8.3889,8.3959,8.3055,8.3959,368857,0
2006-11-27,8.3959,8.4021,8.3353,8.3959,791282,0
2006-11-28,8.3959,8.4483,8.3889,8.4304,818888,0
2006-11-29,8.4538,8.5099,8.4538,8.4977,743743,0
2006-11-30,8.5918,8.5972,8.4719,8.5147,872942,0
2006-12-01,8.5628,8.5755,8.4912,8.526,614041,0
2006-12-04,8.5396,8.5442,8.4853,8.52,606010,0
2006-12-05,8.52,8.5442,8.5099,8.526,562162,0
2006-12-06,8.526,8.5442,8.5099,8.526,561162,0
2006-12-07,8.5324,8.5442,8.5147,8.5396,518981,0
2006-12-08,8.5442,8.5567,8.5099,8.5396,440824,0
2006-12-11,8.5567,8.58,8.5442,8.5755,515797,0
2006-12-12,8.5628,8.58,8.5442,8.5628,542419,0
2006-12-13,8.5442,8.5514,8.4594,8.4977,496557,0
2006-12-14,8.5147,8.526,8.4853,8.5147,489526,0
2006-12-15,8.52,8.5324,8.4656,8.4977,458901,0
2006-12-18,8.5324,8.5324,8.5038,8.526,516474,0
2006-12-19,8.526,8.5396,8.4977,8.526,442331,0
2006-12-20,8.5396,8.5396,8.4538,8.4853,492543,0
2006-12-21,8.4977,8.5038,8.4304,8.4719,567850,0
2006-12-22,8.4719,8.4719,8.3889,8.4077,569521,0
2006-12-26,8.4411,8.4594,8.3889,8.4021,658891,0
2006-12-27,8.4411,8.4538,8.4191,8.4252,437142,0
2006-12-28,8.4358,8.4538,8.3959,8.3959,431119,0
2006-12-29,8.4594,8.4594,8.4128,8.4304,564334,0
2007-01-03,8.4304,8.4483,8.3827,8.4483,730862,0
2007-01-04,8.4483,8.4787,8.4191,8.4787,552119,0
2007-01-05,8.4787,8.4787,8.4077,8.4191,401995,0
2007-01-08,8.4191,8.4719,8.4128,8.4719,491866,0
2007-01-09,8.4656,8.4977,8.4411,8.4719,590945,0
2007-01-10,8.4077,8.4128,8.3765,8.4077,581738,0
2007-01-11,8.3827,8.4077,8.328,8.3606,557645,0
2007-01-12,8.3353,8.4021,8.276,8.2986,605675,0
2007-01-16,8.3055,8.3353,8.276,8.2915,524672,0
2007-01-17,8.3179,8.328,8.276,8.276,496557,0
2007-01-18,8.328,8.366,8.2872,8.366,726513,0
2007-01-19,8.3827,8.3827,8.3545,8.3722,391285,0
2007-01-22,8.366,8.3765,8.328,8.3486,484006,0
2007-01-23,8.366,8.3722,8.2915,8.3545,589603,0
2007-01-24,8.3606,8.3765,8.323,8.3722,598305,0
2007-01-25,8.3486,8.3827,8.3353,8.3606,539732,0
2007-01-26,8.366,8.3827,8.3486,8.3765,607184,0
2007-01-29,8.3889,8.3959,8.3545,8.3827,446678,0
2007-01-30,8.3889,8.3959,8.366,8.3889,463082,0
2007-01-31,8.3959,8.4252,8.3827,8.4252,489190,0
2007-02-01,8.4411,8.4787,8.4304,8.4656,437643,0
2007-02-02,8.4656,8.4787,8.4358,8.4594,477971,0
2007-02-05,8.4594,8.4787,8.4358,8.4594,439820,0
2007-02-06,8.4594,8.4594,8.3959,8.4191,598142,0
2007-02-07,8.4077,8.4538,8.4021,8.4411,445176,0
2007-02-08,8.4483,8.4594,8.4252,8.4411,450362,0
2007-02-09,8.4483,8.4538,8.4252,8.4358,434971,0
2007-02-12,8.4483,8.4538,8.3959,8.4304,360109,0
2007-02-13,8.4191,8.4252,8.3545,8.366,438770,0
2007-02-14,8.366,8.3765,8.3545,8.3765,333943,0
2007-02-15,8.3889,8.4191,8.3765,8.4191,412711,0
2007-02-16,8.4358,8.4358,8.366,8.3765,371538,0
2007-02-20,8.3486,8.3765,8.3353,8.366,456889,0
2007-02-21,8.3545,8.4021,8.3545,8.4021,538560,0
2007-02-22,8.3827,8.4358,8.3765,8.4358,457896,0
2007-02-23,8.4021,8.4594,8.4021,8.4594,410866,0
2007-02-26,8.4594,8.4787,8.4304,8.4656,421077,0
2007-02-27,8.4656,8.4656,8.328,8.3889,448189,0
2007-02-28,8.4483,8.4656,8.3889,8.4656,417563,0
2007-03-01,8.4656,8.4656,8.3827,8.4483,437059,0
2007-03-02,8.4483,8.4853,8.4077,8.4853,398822,0
2007-03-05,8.4304,8.4538,8.2694,8.3179,629603,0
2007-03-06,8.328,8.3827,8.328,8.3353,467763,0
2007-03-07,8.3412,8.366,8.3055,8.3353,552454,0
2007-03-08,8.3353,8.366,8.323,8.3486,369195,0
2007-03-09,8.3606,8.3889,8.3545,8.3889,318814,0
2007-03-12,8.4021,8.4191,8.3765,8.4191,341578,0
2007-03-13,8.4077,8.4077,8.3179,8.3545,371037,0
2007-03-14,8.366,8.3722,8.2812,8.323,342418,0
2007-03-15,8.3545,8.3545,8.2638,8.3116,400654,0
2007-03-16,8.323,8.3353,8.276,8.2872,401834,0
2007-03-19,8.2915,8.3412,8.2872,8.3179,411034,0
2007-03-20,8.3353,8.3486,8.3179,8.3486,382752,0
2007-03-21,8.323,8.3722,8.323,8.3722,393298,0
2007-03-22,8.3353,8.4021,8.328,8.4021,507599,0
2007-03-23,8.4021,8.4252,8.3765,8.4252,498061,0
2007-03-26,8.4252,8.4411,8.4021,8.4358,578056,0
2007-03-27,8.4358,8.4358,8.3412,8.3722,514461,0
2007-03-28,8.3765,8.3959,8.3412,8.3959,432960,0
2007-03-29,8.3959,8.4128,8.3545,8.366,410533,0
2007-03-30,8.366,8.3765,8.3486,8.366,339072,0
2007-04-02,8.366,8.3765,8.3412,8.3722,343593,0
2007-04-03,8.366,8.3722,8.3486,8.3722,418065,0
2007-04-04,8.366,8.366,8.3486,8.366,459404,0
2007-04-05,8.366,8.3722,8.3486,8.366,457558,0
2007-04-09,8.366,8.366,8.3412,8.3606,373377,0
2007-04-10,8.3545,8.366,8.3486,8.366,366018,0
2007-04-11,8.3606,8.366,8.3412,8.366,441897,0
2007-04-12,8.3545,8.3606,8.3353,8.3606,372710,0
2007-04-13,8.3606,8.366,8.3486,8.3606,398319,0
2007-04-16,8.3606,8.3606,8.3353,8.3545,445176,0
2007-04-17,8.3545,8.3606,8.2872,8.3116,532375,0
2007-04-18,8.2986,8.323,8.276,8.2872,528524,0
2007-04-19,8.2405,8.276,8.1322,8.276,793449,0
2007-04-20,8.276,8.2915,8.2527,8.2915,471615,0
2007-04-23,8.2915,8.323,8.2638,8.2915,429280,0
2007-04-24,8.3179,8.323,8.276,8.3055,411867,0
2007-04-25,8.3055,8.328,8.2872,8.328,548768,0
2007-04-26,8.328,8.3486,8.3116,8.3179,357478,0
2007-04-27,8.323,8.328,8.3055,8.323,335885,0
2007-04-30,8.328,8.3412,8.3055,8.328,341748,0
2007-05-01,8.328,8.3722,8.323,8.3722,439650,0
2007-05-02,8.366,8.3827,8.3545,8.3827,439820,0
2007-05-03,8.3827,8.4128,8.3765,8.4077,528183,0
2007-05-04,8.4077,8.4128,8.366,8.4021,376889,0
2007-05-07,8.4191,8.4191,8.3765,8.3959,351954,0
2007-05-08,8.4128,8.4128,8.3765,8.3959,374544,0
2007-05-09,8.3889,8.4191,8.3722,8.4191,454714,0
2007-05-10,8.4191,8.4191,8.3116,8.323,625253,0
2007-05-11,8.3827,8.3827,8.3353,8.3722,359323,0
2007-05-14,8.3606,8.3765,8.3412,8.366,398653,0
2007-05-15,8.366,8.3765,8.3353,8.3353,499071,0
2007-05-16,8.366,8.3827,8.3353,8.3545,483666,0
2007-05-17,8.3353,8.3545,8.3179,8.3412,410866,0
2007-05-18,8.3486,8.3606,8.2812,8.2915,465924,0
2007-05-21,8.2986,8.2986,8.2154,8.2594,670272,0
2007-05-22,8.2465,8.2638,8.2108,8.2638,562332,0
2007-05-23,8.2638,8.3179,8.2282,8.3179,672287,0
2007-05-24,8.2812,8.2986,8.1604,8.2108,736715,0
2007-05-25,8.2108,8.2465,8.1795,8.2465,469274,0
2007-05-29,8.2465,8.2915,8.2282,8.2915,446678,0
2007-05-30,8.276,8.2986,8.234,8.2986,435640,0
2007-05-31,8.2986,8.323,8.276,8.2812,331207,0
2007-06-01,8.3179,8.3179,8.2527,8.3179,416555,0
2007-06-04,8.3179,8.3545,8.2872,8.2872,497224,0
2007-06-05,8.323,8.3606,8.2915,8.3545,468771,0
2007-06-06,8.3545,8.3545,8.2211,8.3179,444003,0
2007-06-07,8.3179,8.3179,7.9589,8.0369,831273,0
2007-06-08,8.0545,8.1153,7.8038,8.1153,627262,0
2007-06-11,8.1443,8.1855,8.0545,8.1546,371869,0
2007-06-12,8.0789,8.1497,7.8809,8.0673,776216,0
2007-06-13,7.9346,7.9837,7.8869,7.9414,617889,0
2007-06-14,7.9772,8.0004,7.9289,7.9589,643835,0
2007-06-15,7.9589,8.0432,7.9346,8.0369,418568,0
2007-06-18,8.0121,8.0485,7.9346,7.9346,391620,0
2007-06-19,7.9171,8.0058,7.8941,8.0058,497063,0
2007-06-20,8.0058,8.0058,7.9054,7.9414,573202,0
2007-06-21,7.9589,7.9589,7.8571,7.8869,598641,0
2007-06-22,7.8571,7.8869,7.7984,7.8277,521989,0
2007-06-25,7.7798,7.84,7.6966,7.731,842656,0
2007-06-26,7.714,7.7554,7.637,7.7079,940391,0
2007-06-27,7.6788,7.8516,7.6063,7.8277,550111,0
2007-06-28,7.7984,7.9106,7.7984,7.8869,337402,0
2007-06-29,7.9106,7.9536,7.8571,7.9289,421077,0
2007-07-02,8.0058,8.0369,7.9238,7.9653,471459,0
2007-07-03,8.2405,8.2405,7.9772,8.0432,390615,0
2007-07-05,8.0184,8.0789,7.947,7.9713,294549,0
2007-07-06,8.0004,8.0058,7.8986,7.9589,243007,0
2007-07-09,7.9713,8.0058,7.9171,7.9536,404502,0
2007-07-10,7.9589,7.9589,7.8217,7.8217,434128,0
2007-07-11,7.8571,7.8688,7.761,7.7855,516969,0
2007-07-12,7.8162,7.863,7.8162,7.8277,474796,0
2007-07-13,7.8277,7.8458,7.7198,7.761,535047,0
2007-07-16,7.7498,7.7984,7.7198,7.7255,447858,0
2007-07-17,7.6845,7.7554,7.6602,7.7079,518480,0
2007-07-18,7.6899,7.7498,7.6845,7.714,449356,0
2007-07-19,7.7028,7.7433,7.6966,7.714,330535,0
2007-07-20,7.7028,7.7798,7.6602,7.6899,368353,0
2007-07-23,7.7369,7.7369,7.649,7.649,503253,0
2007-07-24,7.6184,7.6184,7.4922,7.5534,573876,0
2007-07-25,7.5534,7.5642,7.4033,7.4988,730357,0
2007-07-26,7.32,7.4867,7.2302,7.415,907756,0
2007-07-27,7.32,7.457,7.32,7.3552,507933,0
2007-07-30,7.3497,7.4508,7.3497,7.4272,410199,0
2007-07-31,7.4688,7.5229,7.4454,7.505,361329,0
2007-08-01,7.4806,7.4806,7.2956,7.385,666758,0
2007-08-02,7.3435,7.3915,7.3135,7.3435,357145,0
2007-08-03,7.3135,7.3435,7.2838,7.2956,344261,0
2007-08-06,7.2421,7.2721,6.8956,7.1166,923829,0
2007-08-07,7.1103,7.1224,7.0505,7.0806,550111,0
2007-08-08,7.0924,7.1524,7.0806,7.0986,512454,0
2007-08-09,7.0505,7.1762,6.997,7.0085,501243,0
2007-08-10,6.9313,6.9908,6.7877,6.9074,910938,0
2007-08-13,6.8892,7.0328,6.8892,6.9433,436138,0
2007-08-14,6.9135,6.967,6.7937,6.7937,637639,0
2007-08-15,6.6447,6.8177,6.6025,6.6382,1061727,0
2007-08-16,6.4293,6.6623,6.0466,6.5129,1747900,0
2007-08-17,6.6266,6.9313,6.6203,6.8474,944745,0
2007-08-20,6.8834,7.1045,6.8834,7.0627,792443,0
2007-08-21,7.0505,7.2302,7.0265,7.1705,799981,0
2007-08-22,7.2778,7.4272,7.2179,7.3078,775377,0
2007-08-23,7.4332,7.4393,7.2778,7.32,425765,0
2007-08-24,7.2896,7.457,7.2896,7.4393,338230,0
2007-08-27,7.3733,7.4092,7.2721,7.3135,380744,0
2007-08-28,7.236,7.3674,7.2,7.2,480489,0
2007-08-29,7.182,7.3497,7.182,7.3078,312792,0
2007-08-30,7.2179,7.3078,7.2,7.3016,356810,0
2007-08-31,7.3674,7.4508,7.2956,7.4272,345934,0
2007-09-04,7.3972,7.612,7.3915,7.5414,396135,0
2007-09-05,7.475,8.0673,7.415,8.0673,612876,0
2007-09-06,7.7028,7.7079,7.5348,7.6427,515129,0
2007-09-07,7.4922,7.582,7.4688,7.475,343087,0
2007-09-10,7.475,7.5534,7.3972,7.415,393125,0
2007-09-11,7.4092,7.4688,7.385,7.4272,346772,0
2007-09-12,7.2477,7.3135,7.212,7.2477,362164,0
2007-09-13,7.2477,7.3135,7.1762,7.194,372372,0
2007-09-14,7.1762,7.2,7.1045,7.1339,356973,0
2007-09-17,7.1103,7.1339,7.0806,7.0806,305805,0
2007-09-18,7.0265,7.2302,7.0208,7.2061,384425,0
2007-09-19,7.2302,7.3497,7.2302,7.2477,473845,0
2007-09-20,7.212,7.2596,7.1224,7.1405,421240,0
2007-09-21,7.1882,7.2596,7.1462,7.2477,402838,0
2007-09-24,7.2061,7.2657,7.1705,7.1882,445680,0
2007-09-25,7.194,7.2179,7.1462,7.2061,438986,0
2007-09-26,7.194,7.2721,7.1882,7.194,433628,0
2007-09-27,7.194,7.2302,7.1705,7.1882,323840,0
2007-09-28,7.2421,7.2421,7.1405,7.2302,548104,0
2007-10-01,7.4688,7.4988,7.2956,7.3016,621072,0
2007-10-02,7.3497,7.3733,7.32,7.3316,462751,0
2007-10-03,7.3256,7.3376,7.2956,7.2956,381243,0
2007-10-04,7.2838,7.3376,7.2778,7.2956,398148,0
2007-10-05,7.2838,7.3497,7.2838,7.32,303082,0
2007-10-08,7.2838,7.3135,7.2596,7.2657,272960,0
2007-10-09,7.2477,7.2778,7.2061,7.2421,342249,0
2007-10-10,7.2061,7.2657,7.2061,7.2241,392957,0
2007-10-11,7.2241,7.2477,7.1882,7.2061,579396,0
2007-10-12,7.2,7.2302,7.1882,7.2061,358150,0
2007-10-15,7.212,7.2302,7.1524,7.1524,393795,0
2007-10-16,7.1462,7.1582,7.0866,7.1103,585585,0
2007-10-17,7.1339,7.1524,7.1103,7.1339,495382,0
2007-10-18,7.0924,7.1339,7.0866,7.0986,462916,0
2007-10-19,7.1103,7.1166,6.967,6.967,552786,0
2007-10-22,6.9552,7.0688,6.9492,7.0149,509720,0
2007-10-23,7.0448,7.0924,7.0387,7.0924,452036,0
2007-10-24,7.0627,7.1642,7.0265,7.0688,424759,0
2007-10-25,7.0986,7.0986,7.0208,7.0806,476972,0
2007-10-26,7.0806,7.0866,7.0328,7.0505,632115,0
2007-10-29,7.0505,7.0924,7.0448,7.0566,454542,0
2007-10-30,7.0448,7.0866,7.0328,7.0627,472620,0
2007-10-31,7.0627,7.1103,7.0505,7.0924,539563,0
2007-11-01,7.0627,7.0806,6.997,6.997,530694,0
2007-11-02,7.0265,7.0387,6.9372,6.9372,462247,0
2007-11-05,6.9372,6.9731,6.8,6.8295,740890,0
2007-11-06,6.8474,6.9313,6.8417,6.8715,685000,0
2007-11-07,6.7582,6.8892,6.6982,6.6982,981399,0
2007-11-08,6.722,6.7702,6.6623,6.728,705924,0
2007-11-09,6.6084,6.7159,6.6025,6.6382,549773,0
2007-11-12,6.6382,6.7159,6.5724,6.5724,743244,0
2007-11-13,6.6084,6.6681,6.5369,6.5966,632614,0
2007-11-14,6.5724,6.6804,6.5724,6.5905,585256,0
2007-11-15,6.5905,6.6025,6.531,6.531,562991,0
2007-11-16,6.5491,6.6147,6.4951,6.5607,635293,0
2007-11-19,6.531,6.5428,6.459,6.459,803999,0
2007-11-20,6.4054,6.531,6.3693,6.3693,841647,0
2007-11-21,6.3578,6.4412,6.2919,6.3278,688553,0
2007-11-23,6.3934,6.4713,6.3934,6.4475,241331,0
2007-11-26,6.4828,6.5369,6.4652,6.5189,774435,0
2007-11-27,6.5724,6.5724,6.4828,6.5189,759645,0
2007-11-28,6.5189,6.6681,6.507,6.6203,884827,0
2007-11-29,6.6623,6.686,6.5724,6.6501,556969,0
2007-11-30,6.6926,6.8177,6.6623,6.746,848844,0
2007-12-03,6.7582,6.7821,6.6926,6.746,651362,0
2007-12-04,6.7516,6.7702,6.728,6.728,1744891,0
2007-12-05,6.7403,6.7821,6.722,6.746,642322,0
2007-12-06,6.7877,6.8715,6.7336,6.8237,845998,0
2007-12-07,6.8117,6.8892,6.8058,6.8177,709103,0
2007-12-10,6.8358,6.8715,6.7821,6.8237,731532,0
2007-12-11,6.7877,6.8536,6.7582,6.7937,938211,0
2007-12-12,6.7102,6.722,6.579,6.6329,764837,0
2007-12-13,6.5844,6.6203,6.489,6.531,961814,0
2007-12-14,6.477,6.5545,6.4713,6.5129,1000140,0
2007-12-17,6.507,6.5545,6.4828,6.507,1105403,0
2007-12-18,6.531,6.6084,6.3934,6.3934,1096537,0
2007-12-19,6.3934,6.4652,6.3755,6.4529,1037123,0
2007-12-20,6.4529,6.459,6.2976,6.322,1061390,0
2007-12-21,6.3693,6.3875,6.3278,6.3336,892320,0
2007-12-24,6.4412,6.477,6.3398,6.4529,517310,0
2007-12-26,6.6447,7.3435,6.4475,6.4713,1084213,0
2007-12-27,6.4652,6.489,6.4114,6.459,1190174,0
2007-12-28,6.6329,6.6329,6.4234,6.4475,1266989,0
2007-12-31,6.5491,6.5905,6.4475,6.5724,1496021,0
2008-01-02,6.579,6.6447,6.4652,6.5009,420073,0
2008-01-03,6.5129,6.728,6.5129,6.7102,646347,0
2008-01-04,6.7102,6.7102,6.579,6.6501,807708,0
2008-01-07,6.6447,6.6681,6.6025,6.6203,503006,0
2008-01-08,6.6447,6.6501,6.6025,6.6025,328022,0
2008-01-09,6.579,6.7038,6.5607,6.7038,563998,0
2008-01-10,6.7038,6.7821,6.6681,6.7403,430949,0
2008-01-11,6.7403,6.8117,6.722,6.7821,455818,0
2008-01-14,6.7102,6.8117,6.7102,6.8,475048,0
2008-01-15,6.728,6.7702,6.6623,6.7038,710939,0
2008-01-16,6.6447,6.6926,6.6447,6.6623,858549,0
2008-01-17,6.7038,6.722,6.5905,6.6147,430118,0
2008-01-18,6.579,6.6147,6.5247,6.5491,439049,0
2008-01-22,6.1841,6.5009,6.0885,6.459,759297,0
2008-01-23,6.4529,6.5844,6.3398,6.5667,773195,0
2008-01-24,6.579,6.6926,6.5667,6.6382,711830,0
2008-01-25,6.6382,6.7038,6.6382,6.6982,475297,0
2008-01-28,6.6926,6.8,6.6681,6.7877,442164,0
2008-01-29,6.8474,6.8592,6.7877,6.8536,498835,0
2008-01-30,6.8237,6.9074,6.7038,6.8177,686581,0
2008-01-31,6.7636,6.8834,6.7516,6.8656,464235,0
2008-02-01,6.8474,6.9313,6.8358,6.8834,399107,0
2008-02-04,6.8592,6.9552,6.8417,6.9433,570859,0
2008-02-05,6.8774,6.9611,6.8715,6.9253,439689,0
2008-02-06,6.9015,6.9492,6.7102,6.7582,457160,0
2008-02-07,6.722,6.7756,6.5607,6.7756,678351,0
2008-02-08,6.746,6.746,6.6501,6.6982,257113,0
2008-02-11,6.6982,6.728,6.6804,6.722,316770,0
2008-02-12,6.6982,6.8058,6.6982,6.7702,435300,0
2008-02-13,6.746,6.7582,6.6025,6.6623,584674,0
2008-02-14,6.7102,6.7102,6.459,6.4713,864540,0
2008-02-15,6.4713,6.6147,6.4234,6.6147,662132,0
2008-02-19,6.531,6.7038,6.531,6.6025,568399,0
2008-02-20,6.477,6.6563,6.4234,6.6382,946132,0
2008-02-21,6.6329,6.6563,6.4828,6.5428,515519,0
2008-02-22,6.5129,6.5247,6.3693,6.4828,1306122,0
2008-02-25,6.4828,6.5966,6.4475,6.5905,532199,0
2008-02-26,6.5189,6.6623,6.5189,6.6447,661213,0
2008-02-27,6.5966,6.6681,6.5491,6.6563,480068,0
2008-02-28,6.6501,6.6623,6.5905,6.6563,359988,0
2008-02-29,6.5844,6.6447,6.5247,6.6447,559789,0
2008-03-03,6.5724,6.6266,6.5369,6.5491,473960,0
2008-03-04,6.2976,6.5491,6.2976,6.477,509022,0
2008-03-05,6.477,6.5009,6.4529,6.4951,456154,0
2008-03-06,6.4354,6.4529,6.3816,6.4354,399755,0
2008-03-07,6.3518,6.4114,6.3039,6.3039,474065,0
2008-03-10,6.2858,6.3278,6.1248,6.1248,842425,0
2008-03-11,6.2079,6.3039,6.1841,6.3039,512121,0
2008-03-12,6.268,6.268,6.0585,6.1008,460909,0
2008-03-13,5.999,6.1544,5.8677,6.0948,707763,0
2008-03-14,6.1305,6.1485,5.9334,5.9754,555609,0
2008-03-17,5.7481,5.9095,5.6402,5.838,904760,0
2008-03-18,5.8975,6.0052,5.8677,5.9334,676133,0
2008-03-19,5.9453,5.999,5.8615,5.8796,623411,0
2008-03-20,5.8796,6.0648,5.838,6.0585,673580,0
2008-03-24,6.0466,6.2026,6.0466,6.1961,661563,0
2008-03-25,6.1425,6.1727,6.1128,6.1605,552617,0
2008-03-26,6.1425,6.1485,6.071,6.1425,326684,0
2008-03-27,6.1662,6.2026,6.0585,6.0948,438781,0
2008-03-28,6.083,6.0948,5.9035,5.9453,691768,0
2008-03-31,5.9453,6.1008,5.9453,6.083,477006,0
2008-04-01,6.1961,6.3098,6.1841,6.2621,701740,0
2008-04-02,6.2742,6.28,6.1961,6.2322,447634,0
2008-04-03,6.2026,6.268,6.1362,6.1662,635457,0
2008-04-04,6.1961,6.2444,6.1961,6.226,332541,0
2008-04-07,6.2621,6.3456,6.2621,6.28,507763,0
2008-04-08,6.226,6.2976,6.1961,6.2497,456086,0
2008-04-09,6.226,6.2742,6.2026,6.238,431523,0
2008-04-10,6.238,6.268,6.1841,6.1841,390115,0
2008-04-11,6.1305,6.2202,6.1305,6.1784,291709,0
2008-04-14,6.1727,6.2026,6.0648,6.0885,322515,0
2008-04-15,6.1064,6.1425,6.1008,6.1248,412275,0
2008-04-16,6.1903,6.226,6.1544,6.1903,280326,0
2008-04-17,6.2202,6.28,6.1485,6.2141,342815,0
2008-04-18,6.2444,6.3336,6.2322,6.28,481144,0
2008-04-21,6.2444,6.322,6.2444,6.2919,373663,0
2008-04-22,6.2919,6.3098,6.2444,6.2742,267347,0
2008-04-23,6.2563,6.3039,6.2444,6.28,330733,0
2008-04-24,6.268,6.3635,6.2621,6.3578,505695,0
2008-04-25,6.3578,6.3578,6.2976,6.3398,324857,0
2008-04-28,6.3336,6.3755,6.3336,6.3635,217722,0
2008-04-29,6.322,6.3635,6.3098,6.3098,319219,0
2008-04-30,6.3157,6.4054,6.3157,6.3693,393368,0
2008-05-01,6.3755,6.4652,6.3635,6.4234,399141,0
2008-05-02,6.3934,6.4652,6.3934,6.4412,557647,0
2008-05-05,6.4172,6.4529,6.3934,6.4234,444348,0
2008-05-06,6.4054,6.4172,6.3755,6.4172,596000,0
2008-05-07,6.4114,6.4412,6.3755,6.3755,308603,0
2008-05-08,6.3816,6.4529,6.3816,6.4412,349491,0
2008-05-09,6.4114,6.4652,6.4114,6.4354,312608,0
2008-05-12,6.459,6.5428,6.4529,6.5247,638788,0
2008-05-13,6.4951,6.5247,6.4234,6.4529,773841,0
2008-05-14,6.5129,6.5369,6.5009,6.531,309062,0
2008-05-15,6.5189,6.5428,6.4354,6.5369,487219,0
2008-05-16,6.5129,6.5844,6.5129,6.579,329949,0
2008-05-19,6.579,6.6203,6.5607,6.6025,303416,0
2008-05-20,6.5545,6.6266,6.5129,6.531,422809,0
2008-05-21,6.531,6.5607,6.4828,6.507,323982,0
2008-05-22,6.531,6.5428,6.4713,6.477,359764,0
2008-05-23,6.4652,6.4951,6.4475,6.489,266039,0
2008-05-27,6.4713,6.5724,6.4713,6.5607,539614,0
2008-05-28,6.531,6.579,6.5247,6.5491,455673,0
2008-05-29,6.5428,6.6025,6.5369,6.5545,308531,0
2008-05-30,6.5724,6.6147,6.5724,6.579,301743,0
2008-06-02,6.6203,6.6203,6.5428,6.5966,318939,0
2008-06-03,6.5905,6.5966,6.5607,6.5844,358976,0
2008-06-04,6.5724,6.5966,6.5667,6.5724,245629,0
2008-06-05,6.6447,6.6447,6.5545,6.5966,272406,0
2008-06-06,6.5905,6.5966,6.4713,6.5428,379490,0
2008-06-09,6.5369,6.5545,6.4529,6.489,586987,0
2008-06-10,6.4529,6.4529,6.3755,6.3994,398016,0
2008-06-11,6.226,6.2742,6.1064,6.1064,627290,0
2008-06-12,6.1248,6.2202,6.1248,6.1485,394336,0
2008-06-13,6.1485,6.226,6.1485,6.2202,227247,0
2008-06-16,6.1727,6.226,6.1727,6.1841,272940,0
2008-06-17,6.1841,6.2322,6.1064,6.1248,283094,0
2008-06-18,6.0948,6.1248,6.0466,6.0885,339330,0
2008-06-19,6.083,6.0948,6.0352,6.041,348176,0
2008-06-20,6.0052,6.071,5.9214,5.9573,477821,0
2008-06-23,5.9754,5.9869,5.8496,5.9095,478508,0
2008-06-24,5.8855,5.9754,5.8855,5.9573,421154,0
2008-06-25,5.9632,6.0531,5.9632,6.0052,399770,0
2008-06-26,5.9693,5.981,5.8557,5.9035,475038,0
2008-06-27,5.8496,5.9035,5.826,5.8677,380696,0
2008-06-30,5.9453,5.9932,5.8615,5.8975,468667,0
2008-07-01,6.0648,6.0648,5.8557,5.9214,771049,0
2008-07-02,5.9035,5.9693,5.7602,5.772,428553,0
2008-07-03,5.772,5.772,5.6585,5.7004,268985,0
2008-07-07,5.7181,5.736,5.5568,5.6349,764170,0
2008-07-08,5.6225,5.6823,5.5809,5.6763,628155,0
2008-07-09,5.6467,5.6651,5.5868,5.5985,471738,0
2008-07-10,5.5568,5.6049,5.5152,5.5152,570694,0
2008-07-11,5.4078,5.4855,5.3718,5.4315,576363,0
2008-07-14,5.4791,5.5034,5.1147,5.2463,829230,0
2008-07-15,5.1026,5.2105,4.8158,5.049,1631821,0
2008-07-16,5.0132,5.2463,4.9596,5.2404,992915,0
2008-07-17,5.2642,5.3958,5.1982,5.3718,1044459,0
2008-07-18,5.324,5.4014,5.2998,5.3718,370178,0
2008-07-21,5.4078,5.5568,5.4014,5.4735,605224,0
2008-07-22,5.3958,5.5809,5.2701,5.5568,733942,0
2008-07-23,5.5568,5.6585,5.527,5.6286,556977,0
2008-07-24,5.5928,5.6049,5.3836,5.4255,455391,0
2008-07-25,5.4315,5.4968,5.3181,5.4193,624522,0
2008-07-28,5.4193,5.5089,5.2701,5.288,491644,0
2008-07-29,5.3417,5.5034,5.336,5.449,797694,0
2008-07-30,5.4735,5.527,5.4374,5.5034,292978,0
2008-07-31,5.4613,5.6104,5.4613,5.533,328356,0
2008-08-01,5.5568,5.5985,5.5209,5.5985,395492,0
2008-08-04,5.617,5.6286,5.5152,5.5568,342713,0
2008-08-05,5.5388,5.5928,5.533,5.5691,493404,0
2008-08-06,5.5691,5.5928,5.4968,5.4968,625326,0
2008-08-07,5.4078,5.4968,5.3836,5.3836,435960,0
2008-08-08,5.3958,5.5511,5.3836,5.533,382976,0
2008-08-11,5.533,5.5985,5.527,5.5447,536870,0
2008-08-12,5.5568,5.5568,5.4315,5.4555,455416,0
2008-08-13,5.4791,5.4791,5.3896,5.4078,296633,0
2008-08-14,5.3836,5.4555,5.3301,5.4078,549998,0
2008-08-15,5.4374,5.4555,5.3774,5.3896,333256,0
2008-08-18,5.3774,5.3958,5.324,5.3417,376927,0
2008-08-19,5.3479,5.3479,5.288,5.3181,517860,0
2008-08-20,5.3181,5.3181,5.2164,5.2164,1238024,0
2008-08-21,5.2284,5.2701,5.2222,5.2463,420503,0
2008-08-22,5.258,5.3659,5.258,5.3181,521474,0
2008-08-25,5.3181,5.3718,5.2701,5.2822,443081,0
2008-08-26,5.2761,5.3118,5.2404,5.288,498565,0
2008-08-27,5.2642,5.3118,5.258,5.2998,415050,0
2008-08-28,5.3181,5.3896,5.3118,5.3599,384122,0
2008-08-29,5.3479,5.3774,5.336,5.3659,316601,0
2008-09-02,5.4193,5.491,5.3958,5.4078,603669,0
2008-09-03,5.3836,5.4136,5.336,5.4078,736047,0
2008-09-04,5.3537,5.3537,5.2284,5.2404,677707,0
2008-09-05,5.1626,5.2463,5.1626,5.2404,934710,0
2008-09-08,5.3774,5.3774,5.2642,5.2941,470327,0
2008-09-09,5.2642,5.2642,4.8641,4.9354,1328650,0
2008-09-10,4.9596,4.9596,4.8219,4.8816,771935,0
2008-09-11,4.7563,4.7563,4.5771,4.6607,920921,0
2008-09-12,4.6012,4.6012,4.4933,4.5708,744594,0
2008-09-15,4.3561,4.4933,4.2184,4.3918,1361816,0
2008-09-16,4.1409,4.1766,3.9854,4.081,2208270,0
2008-09-17,3.9916,3.9916,2.9935,3.4536,3427381,0
2008-09-18,3.5733,3.8063,3.2804,3.7882,1714892,0
2008-09-19,4.2126,4.38,4.1885,4.332,1522183,0
2008-09-22,4.2246,4.2246,3.8958,3.9674,960902,0
2008-09-23,3.8179,4.2663,3.7468,3.9674,1022689,0
2008-09-24,3.89,3.9613,3.8543,3.9556,550161,0
2008-09-25,3.8777,4.0454,3.8777,4.0329,1024501,0
2008-09-26,3.89,3.9317,3.7405,3.9133,609755,0
2008-09-29,3.6504,3.6625,3.3162,3.4116,1357978,0
2008-09-30,3.7106,3.7106,3.376,3.5613,1233365,0
2008-10-01,3.6806,4.0629,3.5431,3.6451,1522382,0
2008-10-02,3.6504,3.6929,3.5131,3.5131,635275,0
2008-10-03,3.6151,3.6929,3.4536,3.4536,496195,0
2008-10-06,3.3162,3.3162,2.6291,3.107,2328867,0
2008-10-07,2.9877,3.0831,2.8385,2.886,1234707,0
2008-10-08,2.3783,2.8502,2.3783,2.5517,1623187,0
2008-10-09,2.5694,2.6707,2.0914,2.2526,1415233,0
2008-10-10,1.7926,2.1509,1.6433,2.1451,2142860,0
2008-10-13,2.2825,2.7725,2.2765,2.7486,1386713,0
2008-10-14,2.9696,3.5733,2.9337,3.0476,2437961,0
2008-10-15,2.9279,3.0232,2.8502,2.874,1029453,0
2008-10-16,2.9518,3.0057,2.7308,2.9279,615650,0
2008-10-17,2.6888,2.9696,2.6828,2.8684,1276361,0
2008-10-20,2.9877,3.0714,2.9518,3.0351,715518,0
2008-10-21,2.9279,3.0476,2.9038,2.9815,723919,0
2008-10-22,2.8979,2.8979,2.7427,2.7666,618112,0
2008-10-23,2.7842,2.862,2.653,2.7547,624232,0
2008-10-24,2.3305,2.6888,2.3305,2.6588,633077,0
2008-10-27,2.5393,2.7308,2.5393,2.6469,666417,0
2008-10-28,2.6888,2.8083,2.6232,2.8083,927112,0
2008-10-29,2.7189,2.9161,2.707,2.8502,631034,0
2008-10-30,2.8799,2.9696,2.8684,2.91,569688,0
2008-10-31,2.8441,3.0476,2.8441,2.9877,530762,0
2008-11-03,2.9935,3.101,2.9935,3.0351,1236712,0
2008-11-04,3.0714,3.2028,3.0351,3.1611,1049483,0
2008-11-05,3.1611,3.1611,3.0533,3.0831,676012,0
2008-11-06,3.0057,3.0714,2.9279,2.9757,590780,0
2008-11-07,2.9757,3.0714,2.9279,2.9877,542975,0
2008-11-10,3.0296,3.0533,2.9279,2.9815,447118,0
2008-11-11,2.9399,2.9636,2.7842,2.8441,585934,0
2008-11-12,2.6588,2.7308,2.635,2.6412,615790,0
2008-11-13,2.6412,2.8204,2.5153,2.7786,1011442,0
2008-11-14,2.653,2.7904,2.653,2.6888,368588,0
2008-11-17,2.5694,2.6232,2.5393,2.5393,588145,0
2008-11-18,2.45,2.5153,2.4082,2.432,685732,0
2008-11-19,2.3902,2.3902,2.1394,2.1811,1071503,0
2008-11-20,2.0494,2.1093,1.936,1.9598,1456358,0
2008-11-21,1.9598,1.9719,1.7151,1.8945,1686861,0
2008-11-24,1.942,2.229,1.942,2.211,1046144,0
2008-11-25,2.211,2.2825,2.0914,2.2825,950406,0
2008-11-26,2.1394,2.4082,2.1394,2.3902,674785,0
2008-11-28,2.3305,2.4136,2.3305,2.4082,293520,0
2008-12-01,2.2169,2.3245,2.193,2.2765,679385,0
2008-12-02,2.229,2.3783,2.2225,2.2765,888308,0
2008-12-03,2.211,2.3603,2.2048,2.3603,679625,0
2008-12-04,2.2704,2.3184,2.2169,2.2704,1252563,0
2008-12-05,2.9458,2.9458,1.8824,2.3305,677506,0
2008-12-08,2.3481,2.432,2.3424,2.3959,877200,0
2008-12-09,2.2765,2.3839,2.2704,2.3062,646338,0
2008-12-10,2.3305,2.3783,2.3005,2.3661,746273,0
2008-12-11,2.0856,2.2704,2.0856,2.211,622820,0
2008-12-12,2.0791,2.2649,2.0791,2.2586,777942,0
2008-12-15,2.2407,2.2526,2.1811,2.211,979496,0
2008-12-16,2.1811,2.3305,2.1811,2.2765,1269483,0
2008-12-17,2.1991,2.3305,2.1991,2.3062,904293,0
2008-12-18,2.3783,2.3783,2.2825,2.3184,1214565,0
2008-12-19,2.3245,2.45,2.3245,2.45,1184691,0
2008-12-22,2.4797,2.5095,2.4618,2.4972,666509,0
2008-12-23,2.5572,2.5572,2.4797,2.5393,768003,0
2008-12-24,2.492,2.653,2.4856,2.635,407567,0
2008-12-26,2.5993,2.7189,2.5873,2.6888,642246,0
2008-12-29,2.6588,2.7249,2.653,2.6707,811263,0
2008-12-30,2.6291,2.7966,2.6291,2.7966,984521,0
2008-12-31,2.8141,2.9815,2.8141,2.91,1646466,0
2009-01-02,2.8385,3.137,2.8385,3.107,1049116,0
2009-01-05,3.0951,3.2087,3.0714,3.1966,1154874,0
2009-01-06,3.2148,3.2383,3.137,3.1966,857856,0
2009-01-07,3.107,3.1546,2.9935,3.0232,743503,0
2009-01-08,2.9038,3.101,2.8204,3.0892,575186,0
2009-01-09,3.0831,3.1667,3.0057,3.1132,518241,0
2009-01-12,3.0772,3.119,3.0476,3.0772,662972,0
2009-01-13,3.0296,3.0831,3.0232,3.0596,557958,0
2009-01-14,2.9877,3.0057,2.8799,2.9161,565569,0
2009-01-15,2.8684,2.9219,2.7189,2.9038,655064,0
2009-01-16,2.9935,3.0176,2.8979,3.0115,506456,0
2009-01-20,2.9935,2.9935,2.7189,2.7189,599694,0
2009-01-21,2.7725,2.8385,2.7547,2.8385,571034,0
2009-01-22,2.8204,2.8385,2.7362,2.8385,448327,0
2009-01-23,2.7249,2.7966,2.6888,2.7966,368712,0
2009-01-26,2.7786,2.8799,2.7725,2.862,510732,0
2009-01-27,2.9219,2.9219,2.8385,2.8799,558066,0
2009-01-28,2.9399,3.0232,2.9399,3.0115,686989,0
2009-01-29,2.9636,2.9757,2.862,2.892,449721,0
2009-01-30,2.8385,2.886,2.7904,2.8141,773353,0
2009-02-02,2.7904,2.8385,2.7486,2.832,430704,0
2009-02-03,2.8083,2.8265,2.7725,2.8141,349036,0
2009-02-04,2.7966,2.8979,2.5993,2.8385,657265,0
2009-02-05,2.7606,2.8141,2.7127,2.8141,456701,0
2009-02-06,2.8083,2.8979,2.7904,2.874,491225,0
2009-02-09,2.8204,2.9219,2.8204,2.9038,438599,0
2009-02-10,2.8141,2.9161,2.7966,2.832,424972,0
2009-02-11,2.8265,2.8684,2.8265,2.8684,635268,0
2009-02-12,2.8441,2.8441,2.7786,2.7904,507280,0
2009-02-13,2.7666,2.8502,2.7666,2.7786,311660,0
2009-02-17,2.7189,2.7189,2.5453,2.5572,679299,0
2009-02-18,2.5694,2.6052,2.4378,2.4972,848553,0
2009-02-19,2.5036,2.5273,2.3245,2.3245,663600,0
2009-02-20,2.211,2.2407,2.0194,2.2345,1402208,0
2009-02-23,2.229,2.2825,2.0494,2.0558,823235,0
2009-02-24,2.0675,2.2946,2.0436,2.2946,1249252,0
2009-02-25,2.2345,2.3359,2.1747,2.2704,815307,0
2009-02-26,2.3359,2.4136,2.3184,2.3481,1384348,0
2009-02-27,2.1811,2.3245,2.1811,2.3245,1060261,0
2009-03-02,2.0914,2.1811,1.9898,2.0612,997251,0
2009-03-03,2.0194,2.0377,1.9243,1.9658,849731,0
2009-03-04,1.9779,2.1093,1.9658,2.0436,636557,0
2009-03-05,1.8824,1.9779,1.8584,1.8703,870315,0
2009-03-06,1.8703,1.9243,1.7269,1.8045,1273898,0
2009-03-09,1.7327,1.7926,1.7031,1.7089,1157978,0
2009-03-10,1.7327,1.8945,1.7327,1.8883,1092391,0
2009-03-11,1.7926,1.8523,1.7628,1.8164,748166,0
2009-03-12,1.7988,1.936,1.7926,1.9243,589816,0
2009-03-13,1.942,1.9838,1.9299,1.9719,500940,0
2009-03-16,1.9719,2.0612,1.9719,1.9779,763912,0
2009-03-17,1.9898,2.0675,1.9658,2.0675,656035,0
2009-03-18,2.0436,2.2048,2.0137,2.115,830523,0
2009-03-19,2.133,2.2169,2.0856,2.1032,869716,0
2009-03-20,2.0736,2.1271,2.0194,2.0194,273665,0
2009-03-23,2.1093,2.2946,2.0856,2.2765,697368,0
2009-03-24,2.2704,2.3245,2.1991,2.229,658059,0
2009-03-25,2.3902,2.3902,2.2169,2.3245,487044,0
2009-03-26,2.3424,2.3424,2.2884,2.3062,589848,0
2009-03-27,2.2765,2.3062,2.2526,2.2946,486562,0
2009-03-30,2.1572,2.2225,2.1212,2.1688,442399,0
2009-03-31,2.1688,2.2825,2.1688,2.2825,481094,0
2009-04-01,2.3839,2.3839,2.193,2.3005,680441,0
2009-04-02,2.3424,2.4201,2.3424,2.3783,973597,0
2009-04-03,2.3062,2.3959,2.3062,2.3783,444407,0
2009-04-06,2.3005,2.3839,2.3005,2.3839,318457,0
2009-04-07,2.2884,2.3603,2.2884,2.3424,501580,0
2009-04-08,2.3481,2.3722,2.3126,2.3661,590863,0
2009-04-09,2.2225,2.5095,2.193,2.492,999859,0
2009-04-13,2.45,2.5453,2.432,2.5337,660678,0
2009-04-14,2.6412,2.6412,2.4736,2.4972,747338,0
2009-04-15,2.4557,2.5273,2.4557,2.5153,378615,0
2009-04-16,2.5393,2.5933,2.5153,2.5572,463513,0
2009-04-17,2.5337,2.6291,2.5337,2.6112,478840,0
2009-04-20,2.5153,2.5694,2.4618,2.4678,447299,0
2009-04-21,2.4259,2.5095,2.4259,2.4797,603548,0
2009-04-22,2.4082,2.5095,2.4082,2.4736,768259,0
2009-04-23,2.4856,2.5694,2.4557,2.5453,531015,0
2009-04-24,2.5517,2.6291,2.5453,2.6171,635624,0
2009-04-27,2.5873,2.6171,2.5694,2.5873,340264,0
2009-04-28,2.5632,2.6232,2.5632,2.6232,235805,0
2009-04-29,2.6232,2.6888,2.6232,2.653,692706,0
2009-04-30,2.6828,2.7189,2.6469,2.653,572409,0
2009-05-01,2.653,2.7127,2.6469,2.6951,300709,0
2009-05-04,2.7006,2.832,2.7006,2.8141,577220,0
2009-05-05,2.7904,2.8141,2.7842,2.7842,463181,0
2009-05-06,2.8265,2.8979,2.8022,2.892,955774,0
2009-05-07,2.9219,2.9877,2.886,2.8979,619000,0
2009-05-08,2.9279,3.101,2.9279,3.0596,878611,0
2009-05-11,3.0176,3.0596,2.9997,3.0115,538954,0
2009-05-12,3.0115,3.0476,2.9997,3.0351,663258,0
2009-05-13,2.9997,2.9997,2.8799,2.886,561904,0
2009-05-14,2.874,2.9877,2.8684,2.9518,588408,0
2009-05-15,2.9458,3.0057,2.9038,2.9458,413863,0
2009-05-18,2.9757,3.0533,2.9757,3.0412,362293,0
2009-05-19,3.0772,3.0892,3.0476,3.0655,462226,0
2009-05-20,3.0714,3.0951,3.0115,3.0351,1886648,0
2009-05-21,3.0176,3.0533,2.9696,3.0232,549214,0
2009-05-22,3.0232,3.0831,3.0232,3.0533,399857,0
2009-05-26,3.0596,3.1253,3.0351,3.1132,836369,0
2009-05-27,3.1253,3.1966,3.107,3.1253,586041,0
2009-05-28,3.137,3.2504,3.119,3.2383,639818,0
2009-05-29,3.2269,3.2625,3.179,3.2625,946774,0
2009-06-01,3.2804,3.34,3.2804,3.3042,1146614,0
2009-06-02,3.2983,3.3461,3.2743,3.3103,865312,0
2009-06-03,3.2927,3.2927,3.245,3.2865,350811,0
2009-06-04,3.2865,3.3997,3.2625,3.3997,545795,0
2009-06-05,3.4061,3.4298,3.3638,3.4061,507202,0
2009-06-08,3.3698,3.382,3.3103,3.3583,517980,0
2009-06-09,3.3698,3.4654,3.3698,3.4477,480117,0
2009-06-10,3.4654,3.5196,3.4417,3.4894,916262,0
2009-06-11,3.4116,3.4717,3.4061,3.424,449859,0
2009-06-12,3.3997,3.4956,3.3638,3.4956,340032,0
2009-06-15,3.4417,3.4417,3.352,3.352,378872,0
2009-06-16,3.352,3.4298,3.352,3.3583,376693,0
2009-06-17,3.34,3.3461,3.245,3.2566,447205,0
2009-06-18,3.2504,3.2983,3.2326,3.245,457917,0
2009-06-19,3.2625,3.3286,3.2625,3.2865,221505,0
2009-06-22,3.2743,3.2804,3.1667,3.1729,499305,0
2009-06-23,3.191,3.2326,3.1667,3.2269,296149,0
2009-06-24,3.245,3.3221,3.245,3.2804,312719,0
2009-06-25,3.2683,3.3583,3.2683,3.3583,312118,0
2009-06-26,3.3939,3.4359,3.3638,3.3939,518193,0
2009-06-29,3.4177,3.4536,3.376,3.382,426999,0
2009-06-30,3.352,3.4298,3.352,3.4298,375557,0
2009-07-01,3.4477,3.5431,3.4359,3.5016,671834,0
2009-07-02,3.4596,3.5373,3.4116,3.4359,466854,0
2009-07-06,3.4061,3.4298,3.376,3.3997,479640,0
2009-07-07,3.376,3.3882,3.3162,3.3221,437508,0
2009-07-08,3.3162,3.3341,3.2504,3.2683,417959,0
2009-07-09,3.2804,3.3103,3.2743,3.3103,438349,0
2009-07-10,3.2927,3.34,3.2804,3.34,237391,0
2009-07-13,3.1844,3.4177,3.1431,3.4061,371273,0
2009-07-14,3.4061,3.4298,3.382,3.424,350580,0
2009-07-15,3.4359,3.5316,3.4359,3.5131,368507,0
2009-07-16,3.4834,3.5733,3.4775,3.5672,362778,0
2009-07-17,3.5373,3.6088,3.5251,3.5551,399706,0
2009-07-20,3.5852,3.6391,3.5672,3.5852,696535,0
2009-07-21,3.5971,3.6272,3.5431,3.5613,518300,0
2009-07-22,3.4775,3.5792,3.4775,3.5251,482905,0
2009-07-23,3.5733,3.6625,3.5551,3.6328,523910,0
2009-07-24,3.6151,3.7286,3.6151,3.7106,476241,0
2009-07-27,3.7225,3.7824,3.7166,3.7644,587735,0
2009-07-28,3.7405,3.7882,3.6806,3.7405,462273,0
2009-07-29,3.7225,3.7644,3.6986,3.7524,437854,0
2009-07-30,3.7644,3.7944,3.7468,3.7524,475842,0
2009-07-31,3.7345,3.7944,3.7345,3.7644,620202,0
2009-08-03,3.7944,3.8476,3.7944,3.8302,540287,0
2009-08-04,3.8302,3.9079,3.8126,3.89,428743,0
2009-08-05,3.9019,3.9019,3.8063,3.8543,555735,0
2009-08-06,3.8721,3.9495,3.8721,3.8777,580894,0
2009-08-07,3.9019,4.0272,3.8837,3.9973,459265,0
2009-08-10,3.9854,4.0454,3.9854,4.0216,391984,0
2009-08-11,4.0093,4.0393,3.9973,4.0034,677776,0
2009-08-12,4.0329,4.0574,4.0272,4.0509,474438,0
2009-08-13,4.0574,4.0928,3.9973,4.0509,496251,0
2009-08-14,4.0272,4.1051,4.0216,4.0928,431662,0
2009-08-17,4.0574,4.0629,3.8837,3.9133,627718,0
2009-08-18,3.92,3.9737,3.9133,3.9674,376379,0
2009-08-19,3.9317,3.9737,3.9079,3.9495,336365,0
2009-08-20,3.9495,3.9916,3.9437,3.9495,547973,0
2009-08-21,3.9793,4.0034,3.9556,3.9793,524215,0
2009-08-24,3.9916,4.0155,3.9674,4.0034,424491,0
2009-08-25,3.9916,4.0454,3.9916,4.0329,677246,0
2009-08-26,4.0272,4.0928,4.0034,4.081,477745,0
2009-08-27,4.0509,4.0694,4.0034,4.0329,472569,0
2009-08-28,4.0454,4.0574,3.9793,4.0216,515061,0
2009-08-31,3.9973,4.0216,3.9737,4.0155,336098,0
2009-09-01,4.0093,4.0393,3.9437,3.9613,434669,0
2009-09-02,3.9437,3.9916,3.9437,3.9916,380077,0
2009-09-03,3.9973,4.0329,3.9854,4.0272,487222,0
2009-09-04,4.0574,4.0694,4.0034,4.0509,298096,0
2009-09-08,4.0928,4.1646,4.0752,4.1409,426778,0
2009-09-09,4.1232,4.1766,4.1232,4.1766,446499,0
2009-09-10,4.1646,4.2007,4.1646,4.1885,582735,0
2009-09-11,4.117,4.1586,4.1051,4.1586,441757,0
2009-09-14,4.1348,4.1885,4.1288,4.1885,419322,0
2009-09-15,4.1766,4.2549,4.1707,4.2424,605043,0
2009-09-16,4.2663,4.3385,4.1885,4.2903,879299,0
2009-09-17,4.3022,4.3438,4.2366,4.2603,689167,0
2009-09-18,4.248,4.3022,4.2305,4.2842,407980,0
2009-09-21,4.2424,4.3022,4.2246,4.2779,412262,0
2009-09-22,4.3022,4.3615,4.2726,4.3206,590634,0
2009-09-23,4.3259,4.3502,4.3206,4.3385,561956,0
2009-09-24,4.3438,4.3438,4.248,4.2726,380386,0
2009-09-25,4.2305,4.3022,4.2305,4.2663,611382,0
2009-09-28,4.2779,4.3502,4.2726,4.3022,496176,0
2009-09-29,4.3022,4.332,4.2726,4.2903,296842,0
2009-09-30,4.3081,4.3385,4.2726,4.3081,561971,0
2009-10-01,4.38,4.38,4.2424,4.248,950949,0
2009-10-02,4.2246,4.248,4.1646,4.2184,569785,0
2009-10-05,4.2305,4.2842,4.2246,4.2726,306960,0
2009-10-06,4.2726,4.3022,4.248,4.2603,620921,0
2009-10-07,4.2663,4.2903,4.2603,4.2903,370019,0
2009-10-08,4.3206,4.3615,4.3081,4.3081,506101,0
2009-10-09,4.3081,4.3684,4.3081,4.332,547099,0
2009-10-12,4.3206,4.3502,4.3206,4.3259,376305,0
2009-10-13,4.3081,4.3385,4.2842,4.2959,516985,0
2009-10-14,4.3138,4.3857,4.3138,4.3735,597221,0
2009-10-15,4.332,4.3977,4.332,4.38,408909,0
2009-10-16,4.4155,4.4155,4.332,4.3857,462814,0
2009-10-19,4.3735,4.4577,4.3735,4.4396,413401,0
2009-10-20,4.4513,4.4513,4.3857,4.3857,342303,0
2009-10-21,4.38,4.4455,4.3684,4.38,492784,0
2009-10-22,4.3684,4.4218,4.3684,4.4036,456430,0
2009-10-23,4.4155,4.4334,4.3918,4.4155,384322,0
2009-10-26,4.4455,4.4455,4.3615,4.3684,399081,0
2009-10-27,4.38,4.4097,4.3615,4.3684,446484,0
2009-10-28,4.3684,4.3857,4.2246,4.2424,535823,0
2009-10-29,4.2663,4.332,4.2663,4.2779,348621,0
2009-10-30,4.2663,4.3206,4.1409,4.1885,639805,0
2009-11-02,4.2007,4.2305,4.1409,4.1885,502069,0
2009-11-03,4.1707,4.1885,4.1348,4.1885,437780,0
2009-11-04,4.2066,4.2726,4.2066,4.2066,494437,0
2009-11-05,4.2246,4.2603,4.2126,4.2184,644842,0
2009-11-06,4.2126,4.2603,4.2007,4.2603,398523,0
2009-11-09,4.2842,4.3081,4.2726,4.3022,445732,0
2009-11-10,4.3081,4.3561,4.3022,4.3259,512206,0
2009-11-11,4.3502,4.3615,4.3259,4.3385,317310,0
2009-11-12,4.3438,4.3561,4.3022,4.3022,440637,0
2009-11-13,4.3022,4.3438,4.3022,4.3385,314827,0
2009-11-16,4.3438,4.3735,4.3385,4.3502,496250,0
2009-11-17,4.3438,4.3735,4.3438,4.3735,368311,0
2009-11-18,4.3684,4.3857,4.3502,4.3735,374209,0
2009-11-19,4.3438,4.3684,4.3385,4.3561,327735,0
2009-11-20,4.332,4.3735,4.332,4.3684,430057,0
2009-11-23,4.3684,4.4097,4.3615,4.3735,493773,0
2009-11-24,4.3977,4.3977,4.3502,4.3684,521286,0
2009-11-25,4.3561,4.4036,4.3561,4.38,377081,0
2009-11-27,4.3561,4.3684,4.2903,4.3561,168117,0
2009-11-30,4.3561,4.3735,4.332,4.3502,348471,0
2009-12-01,4.3615,4.3918,4.3502,4.3684,394060,0
2009-12-02,4.3735,4.4218,4.3735,4.4036,545332,0
2009-12-03,4.4036,4.4455,4.4036,4.4218,480961,0
2009-12-04,4.4455,4.4755,4.4334,4.4513,491967,0
2009-12-07,4.4637,4.5411,4.4396,4.5293,492033,0
2009-12-08,4.5053,4.5354,4.4694,4.5169,523805,0
2009-12-09,4.4933,4.5533,4.4933,4.5112,442451,0
2009-12-10,4.5293,4.5533,4.5234,4.5234,455028,0
2009-12-11,4.4334,4.4694,4.4276,4.4396,529063,0
2009-12-14,4.4577,4.4637,4.4334,4.4577,391630,0
2009-12-15,4.4334,4.4755,4.4218,4.4577,591722,0
2009-12-16,4.4577,4.4755,4.4455,4.4455,412517,0
2009-12-17,4.4455,4.4694,4.4155,4.4577,486687,0
2009-12-18,4.4396,4.4694,4.4396,4.4694,356465,0
2009-12-21,4.4694,4.4811,4.4513,4.4694,432126,0
2009-12-22,4.4637,4.4876,4.4637,4.4694,496483,0
2009-12-23,4.4811,4.5771,4.4755,4.5708,563889,0
2009-12-24,4.5411,4.6484,4.5411,4.6484,289344,0
2009-12-28,4.643,4.6787,4.6069,4.6248,503702,0
2009-12-29,4.6012,4.6248,4.5649,4.5649,668554,0
2009-12-30,4.5234,4.5591,4.5234,4.5591,614263,0
2009-12-31,4.6787,4.6787,4.5889,4.5949,589104,0
2010-01-04,4.5949,4.6484,4.5889,4.643,612639,0
2010-01-05,4.6665,4.7143,4.6484,4.7024,497072,0
2010-01-06,4.6965,4.7264,4.6724,4.6724,429905,0
2010-01-07,4.6724,4.7085,4.6665,4.6724,516857,0
2010-01-08,4.6665,4.7385,4.6665,4.7143,421524,0
2010-01-11,4.7264,4.7682,4.7203,4.7385,656773,0
2010-01-12,4.7085,4.7626,4.7085,4.7385,515894,0
2010-01-13,4.7385,4.7503,4.7264,4.7442,323869,0
2010-01-14,4.7264,4.7503,4.7264,4.7503,482979,0
2010-01-15,4.7203,4.7385,4.6906,4.7324,420384,0
2010-01-19,4.6965,4.7741,4.6787,4.7626,500392,0
2010-01-20,4.7264,4.7626,4.7203,4.7385,431862,0
2010-01-21,4.7503,4.7503,4.6847,4.7085,404482,0
2010-01-22,4.6847,4.7085,4.6544,4.6607,546663,0
2010-01-25,4.643,4.6906,4.6188,4.6188,607134,0
2010-01-26,4.5949,4.6366,4.5831,4.5889,636446,0
2010-01-27,4.5649,4.6069,4.5591,4.5949,486850,0
2010-01-28,4.6188,4.6248,4.5591,4.5649,367132,0
2010-01-29,4.5831,4.6127,4.5354,4.5354,417705,0
2010-02-01,4.5591,4.5889,4.5293,4.5831,404046,0
2010-02-02,4.5831,4.6544,4.5708,4.6366,380002,0
2010-02-03,4.6248,4.6665,4.6188,4.643,227314,0
2010-02-04,4.643,4.6665,4.5354,4.5354,571484,0
2010-02-05,4.5053,4.5053,4.2246,4.4155,2036425,0
2010-02-08,4.3857,4.4933,4.3857,4.4811,401172,0
2010-02-09,4.4993,4.5411,4.4811,4.5293,483517,0
2010-02-10,4.5234,4.5466,4.5053,4.5466,290951,0
2010-02-11,4.5354,4.5831,4.5293,4.5708,338664,0
2010-02-12,4.5591,4.5889,4.5466,4.5831,301531,0
2010-02-16,4.5831,4.6248,4.5831,4.6188,356045,0
2010-02-17,4.6366,4.6484,4.6127,4.6366,364525,0
2010-02-18,4.631,4.6724,4.6248,4.6544,426855,0
2010-02-19,4.643,4.6724,4.6366,4.6484,402706,0
2010-02-22,4.6484,4.6724,4.643,4.6544,380585,0
2010-02-23,4.6544,4.6724,4.643,4.6724,491403,0
2010-02-24,4.6724,4.7143,4.6665,4.7085,409010,0
2010-02-25,4.6724,4.7385,4.6665,4.7264,337224,0
2010-02-26,4.7203,4.7442,4.6965,4.7264,293935,0
2010-03-01,4.7385,4.7803,4.7324,4.7563,299393,0
2010-03-02,4.7922,4.8516,4.7442,4.7983,799472,0
2010-03-03,4.8103,4.8516,4.7983,4.8516,651250,0
2010-03-04,4.834,4.8578,4.8158,4.8219,450841,0
2010-03-05,4.9058,4.9233,4.84,4.9058,514350,0
2010-03-08,4.8878,4.9354,4.8878,4.9176,471137,0
2010-03-09,4.8994,4.9412,4.8941,4.9354,567753,0
2010-03-10,4.9296,4.9655,4.9176,4.9354,615149,0
2010-03-11,4.84,4.8758,4.8219,4.8758,517258,0
2010-03-12,4.8816,4.8816,4.8458,4.8696,423899,0
2010-03-15,4.8758,4.8816,4.8458,4.8696,483989,0
2010-03-16,4.8758,4.8878,4.8458,4.8696,426272,0
2010-03-17,4.8941,4.9296,4.8878,4.8994,520112,0
2010-03-18,4.9176,4.9296,4.9117,4.9296,383877,0
2010-03-19,4.9176,4.9296,4.8941,4.9058,297912,0
2010-03-22,4.9479,4.9479,4.8696,4.8696,455745,0
2010-03-23,4.8696,4.9596,4.8696,4.9596,737118,0
2010-03-24,4.9354,4.9596,4.8941,4.9233,435157,0
2010-03-25,4.9296,4.9529,4.8758,4.8994,495651,0
2010-03-26,4.8994,4.9296,4.8878,4.9058,443874,0
2010-03-29,4.9479,4.9596,4.9176,4.9412,478361,0
2010-03-30,4.9176,4.9596,4.9176,4.9412,470834,0
2010-03-31,4.9412,4.9596,4.9176,4.9354,406300,0
2010-04-01,4.9711,5.0132,4.9596,5.0132,803302,0
2010-04-05,5.0132,5.0907,5.0012,5.0549,588207,0
2010-04-06,5.049,5.0727,5.0433,5.0672,350491,0
2010-04-07,5.0727,5.0727,4.9894,5.0074,370188,0
2010-04-08,5.0074,5.0132,4.9529,4.9711,779711,0
2010-04-09,5.0012,5.0132,4.9655,5.0012,450527,0
2010-04-12,5.049,5.049,4.9776,5.0012,594168,0
2010-04-13,5.0132,5.0132,4.9711,5.0132,445355,0
2010-04-14,5.0132,5.049,5.0074,5.049,382400,0
2010-04-15,5.0252,5.0549,5.0252,5.0433,361181,0
2010-04-16,5.0189,5.0369,4.9529,5.0074,502452,0
2010-04-19,5.0012,5.0074,4.9529,4.9655,287422,0
2010-04-20,4.9894,5.0074,4.9655,4.9954,559882,0
2010-04-21,5.0074,5.0074,4.9655,4.9894,414384,0
2010-04-22,4.9596,5.0074,4.9596,4.9954,545340,0
2010-04-23,5.0048,5.0296,4.9931,5.0111,275360,0
2010-04-26,5.0189,5.0369,5.0074,5.0252,518561,0
2010-04-27,5.0252,5.0311,4.9596,4.9596,577363,0
2010-04-28,4.9954,5.0252,4.9711,5.0074,799095,0
2010-04-29,5.0311,5.0849,5.0074,5.0611,1017372,0
2010-04-30,5.0672,5.0849,5.049,5.049,735255,0
2010-05-03,5.0727,5.0727,5.0369,5.0549,649188,0
2010-05-04,5.0311,5.0311,4.9776,5.0074,524554,0
2010-05-05,4.9776,4.9776,4.7922,4.8994,662730,0
2010-05-06,4.8941,4.8941,3.9437,4.6665,2572001,0
2010-05-07,4.6906,4.6965,4.5411,4.5771,1394351,0
2010-05-10,4.7682,4.7858,4.7264,4.7858,960464,0
2010-05-11,4.7741,4.8282,4.7682,4.804,737915,0
2010-05-12,4.834,4.84,4.7983,4.804,1067347,0
2010-05-13,4.7922,4.8282,4.7922,4.8158,659233,0
2010-05-14,4.7983,4.8103,4.7324,4.7922,688984,0
2010-05-17,4.7922,4.7922,4.6724,4.7385,791642,0
2010-05-18,4.7803,4.7803,4.6724,4.6847,416163,0
2010-05-19,4.6665,4.6847,4.5411,4.6188,931974,0
2010-05-20,4.5411,4.5649,4.3918,4.4396,1294537,0
2010-05-21,4.4276,4.5411,4.2663,4.5112,734678,0
2010-05-24,4.4694,4.631,4.4694,4.6127,761437,0
2010-05-25,4.4637,4.5591,4.4455,4.5466,1000742,0
2010-05-26,4.5889,4.6248,4.5466,4.5649,439521,0
2010-05-27,4.631,4.6906,4.6127,4.6906,548632,0
2010-05-28,4.6787,4.7385,4.6665,4.6906,481929,0
2010-06-01,4.6665,4.7324,4.6607,4.6724,499156,0
2010-06-02,4.6248,4.7143,4.6188,4.6847,390485,0
2010-06-03,4.7143,4.7264,4.6607,4.6906,387569,0
2010-06-04,4.5771,4.7203,4.5771,4.6248,667354,0
2010-06-07,4.631,4.6484,4.5771,4.5949,433018,0
2010-06-08,4.6012,4.6069,4.5411,4.5831,414151,0
2010-06-09,4.6188,4.6724,4.6012,4.6248,438730,0
2010-06-10,4.6484,4.7264,4.6484,4.7085,420949,0
2010-06-11,4.5591,4.6366,4.5591,4.631,552119,0
2010-06-14,4.6366,4.6787,4.6248,4.6484,411632,0
2010-06-15,4.6665,4.7024,4.6484,4.6906,315364,0
2010-06-16,4.6965,4.7143,4.6544,4.7024,385219,0
2010-06-17,4.7385,4.7385,4.6906,4.7203,422600,0
2010-06-18,4.7442,4.8816,4.7324,4.8641,1141060,0
2010-06-21,4.8641,4.8696,4.7324,4.7442,543907,0
2010-06-22,4.7503,4.7503,4.6787,4.6787,626541,0
2010-06-23,4.6607,4.6906,4.6069,4.6484,428029,0
2010-06-24,4.6484,4.6544,4.5831,4.6069,374050,0
2010-06-25,4.5831,4.631,4.5831,4.6188,313344,0
2010-06-28,4.631,4.7085,4.6248,4.6906,361016,0
2010-06-29,4.631,4.6484,4.6069,4.6069,458964,0
2010-06-30,4.5981,4.6605,4.5981,4.6477,455854,0
2010-07-01,4.7803,4.7803,4.5591,4.6127,641867,0
2010-07-02,4.5949,4.631,4.5591,4.6127,281923,0
2010-07-06,4.6607,4.6847,4.5889,4.6012,382500,0
2010-07-07,4.643,4.6724,4.6012,4.6607,310721,0
2010-07-08,4.6906,4.7264,4.6665,4.7264,278985,0
2010-07-09,4.7143,4.7563,4.6965,4.7385,294216,0
2010-07-12,4.7264,4.7626,4.7085,4.7324,272387,0
2010-07-13,4.7563,4.7803,4.7442,4.7503,408571,0
2010-07-14,4.7264,4.7563,4.7203,4.7203,361691,0
2010-07-15,4.7385,4.7503,4.7143,4.7143,379941,0
2010-07-16,4.7264,4.7324,4.6607,4.6724,382327,0
2010-07-19,4.6665,4.7143,4.6665,4.7024,365060,0
2010-07-20,4.6484,4.7626,4.6484,4.7503,331510,0
2010-07-21,4.7682,4.8103,4.7563,4.7741,466976,0
2010-07-22,4.804,4.8578,4.804,4.8219,400691,0
2010-07-23,4.8458,4.8458,4.7922,4.8158,263733,0
2010-07-26,4.834,4.8994,4.8282,4.8994,382132,0
2010-07-27,4.8994,4.9117,4.8758,4.9117,665372,0
2010-07-28,4.9176,4.9176,4.8941,4.9117,274785,0
2010-07-29,4.9296,4.9479,4.9058,4.9296,478405,0
2010-07-30,4.9354,4.9655,4.9233,4.9479,639540,0
2010-08-02,4.9829,4.9894,4.9596,4.9894,474169,0
2010-08-03,4.9954,5.049,4.9776,5.0252,588279,0
2010-08-04,5.0252,5.0433,5.0074,5.0132,370634,0
2010-08-05,5.0074,5.049,5.0074,5.049,472213,0
2010-08-06,5.0311,5.0672,5.0311,5.0549,414262,0
2010-08-09,5.0727,5.1026,5.0672,5.0907,424673,0
2010-08-10,5.049,5.0907,5.0311,5.0549,483757,0
2010-08-11,5.0252,5.0433,4.9711,4.9776,429673,0
2010-08-12,4.9655,5.0132,4.9596,5.0012,360675,0
2010-08-13,4.9954,5.0369,4.9954,5.0311,316756,0
2010-08-16,5.0311,5.0549,5.0252,5.0433,625770,0
2010-08-17,5.109,5.109,5.049,5.0791,584226,0
2010-08-18,5.0972,5.1506,5.0791,5.1448,751401,0
2010-08-19,5.1387,5.1564,5.0849,5.1026,482758,0
2010-08-20,5.127,5.1328,5.1026,5.1206,294054,0
2010-08-23,5.1147,5.1506,5.109,5.1328,413727,0
2010-08-24,5.0907,5.1147,5.0672,5.1026,611946,0
2010-08-25,5.0907,5.1206,5.0611,5.1206,545016,0
2010-08-26,5.127,5.127,5.049,5.0611,382137,0
2010-08-27,5.0849,5.1026,5.0433,5.1026,372985,0
2010-08-30,5.0791,5.0972,5.049,5.0611,412058,0
2010-08-31,5.0357,5.0841,5.0357,5.0782,565662,0
2010-09-01,5.1506,5.1506,5.0727,5.1026,463480,0
2010-09-02,5.0972,5.1506,5.0972,5.1448,389045,0
2010-09-03,5.1564,5.1863,5.1387,5.1863,465790,0
2010-09-07,5.1684,5.1746,5.1328,5.1506,546029,0
2010-09-08,5.1684,5.2284,5.1626,5.1863,509620,0
2010-09-09,5.2044,5.2164,5.1684,5.1863,708183,0
2010-09-10,5.2164,5.2284,5.1863,5.2164,766559,0
2010-09-13,5.1982,5.1982,5.1564,5.1982,790541,0
2010-09-14,5.2284,5.2761,5.1387,5.1564,564522,0
2010-09-15,5.1387,5.1807,5.127,5.1328,665195,0
2010-09-16,5.1448,5.1684,5.1328,5.1564,369683,0
2010-09-17,5.1387,5.1746,5.1387,5.1448,343443,0
2010-09-20,5.1626,5.2164,5.1448,5.2164,590916,0
2010-09-21,5.2044,5.2522,5.1982,5.2522,508065,0
2010-09-22,5.2284,5.2522,5.2105,5.2222,448394,0
2010-09-23,5.1982,5.2404,5.1982,5.2164,557235,0
2010-09-24,5.2341,5.2642,5.2341,5.2522,401047,0
2010-09-27,5.2522,5.2642,5.2105,5.2284,562049,0
2010-09-28,5.2284,5.2522,5.2222,5.2522,628647,0
2010-09-29,5.258,5.2701,5.2341,5.258,438472,0
2010-09-30,5.255,5.2857,5.237,5.2734,785209,0
2010-10-01,5.3599,5.3599,5.2941,5.3181,459254,0
2010-10-04,5.288,5.3417,5.258,5.2761,442302,0
2010-10-05,5.2701,5.3301,5.2701,5.3061,635714,0
2010-10-06,5.3181,5.324,5.2642,5.3061,591330,0
2010-10-07,5.3061,5.3301,5.288,5.3181,422730,0
2010-10-08,5.3181,5.3417,5.2998,5.3181,416636,0
2010-10-11,5.3181,5.336,5.3118,5.324,362360,0
2010-10-12,5.3181,5.3479,5.2998,5.336,463616,0
2010-10-13,5.336,5.3537,5.3181,5.324,525626,0
2010-10-14,5.3118,5.3479,5.2941,5.3301,708326,0
2010-10-15,5.3061,5.3479,5.288,5.3181,604765,0
2010-10-18,5.3118,5.3479,5.2998,5.3301,501968,0
2010-10-19,5.324,5.3417,5.288,5.3181,689957,0
2010-10-20,5.3118,5.3417,5.2998,5.336,468760,0
2010-10-21,5.336,5.3659,5.288,5.3118,512378,0
2010-10-22,5.324,5.3417,5.3061,5.3181,272741,0
2010-10-25,5.3479,5.3718,5.336,5.3718,649338,0
2010-10-26,5.3599,5.3896,5.3479,5.3774,671806,0
2010-10-27,5.3718,5.3836,5.3061,5.3301,459222,0
2010-10-28,5.3537,5.3599,5.3118,5.3181,510984,0
2010-10-29,5.3405,5.3533,5.3343,5.3533,308705,0
2010-11-01,5.3599,5.3774,5.3417,5.3718,277817,0
2010-11-02,5.3896,5.3896,5.3537,5.3537,457259,0
2010-11-03,5.3659,5.3774,5.2822,5.3537,687686,0
2010-11-04,5.3836,5.4255,5.3718,5.4255,740344,0
2010-11-05,5.4374,5.4855,5.4255,5.4855,388755,0
2010-11-08,5.4855,5.491,5.4315,5.4672,435361,0
2010-11-09,5.4735,5.4968,5.4374,5.4555,333301,0
2010-11-10,5.4255,5.4555,5.3836,5.4136,367987,0
2010-11-11,5.3774,5.4078,5.3118,5.3659,540086,0
2010-11-12,5.1927,5.3599,5.1807,5.2998,382508,0
2010-11-15,5.3061,5.3301,5.2642,5.2701,351640,0
2010-11-16,5.2701,5.2701,4.9176,5.1746,1613513,0
2010-11-17,5.1387,5.2463,5.127,5.2222,552436,0
2010-11-18,5.1927,5.288,5.1927,5.288,584930,0
2010-11-19,5.2941,5.2998,5.2341,5.2522,585213,0
2010-11-22,5.2701,5.3061,5.2463,5.2998,502527,0
2010-11-23,5.288,5.2941,5.2404,5.2642,511868,0
2010-11-24,5.288,5.3301,5.2761,5.324,336008,0
2010-11-26,5.288,5.3118,5.288,5.2998,89245,0
2010-11-29,5.2761,5.3301,5.2701,5.3301,398365,0
2010-11-30,5.3099,5.3219,5.2919,5.3163,416214,0
2010-12-01,5.3479,5.3537,5.2998,5.2998,382226,0
2010-12-02,5.324,5.336,5.2998,5.3118,428275,0
2010-12-03,5.3061,5.3479,5.2941,5.3301,465163,0
2010-12-06,5.336,5.3599,5.3181,5.3537,401540,0
2010-12-07,5.3718,5.3774,5.288,5.3181,567431,0
2010-12-08,5.336,5.336,5.2642,5.288,445101,0
2010-12-09,5.2822,5.2998,5.2341,5.2642,481985,0
2010-12-10,5.2642,5.288,5.2463,5.2642,472453,0
2010-12-13,5.1684,5.1746,5.0849,5.1026,834308,0
2010-12-14,5.1328,5.1387,5.0907,5.109,614100,0
2010-12-15,5.109,5.1387,5.0907,5.109,610419,0
2010-12-16,5.0969,5.1575,5.0902,5.1514,565804,0
2010-12-17,5.1387,5.1863,5.0907,5.0907,666956,0
2010-12-20,5.1147,5.1448,5.0849,5.109,498008,0
2010-12-21,5.0972,5.1206,5.0849,5.1026,405521,0
2010-12-22,5.1328,5.1684,5.1206,5.1506,437617,0
2010-12-23,5.1328,5.1807,5.1147,5.1807,445327,0
2010-12-27,5.1626,5.2164,5.1564,5.1807,502174,0
2010-12-28,5.1746,5.2044,5.1626,5.1982,572754,0
2010-12-29,5.2034,5.2283,5.1786,5.2095,368092,0
2010-12-30,5.1908,5.2592,5.1844,5.2592,404836,0
2010-12-31,5.2792,5.3055,5.2334,5.2594,594003,0
2011-01-03,5.2701,5.2998,5.2463,5.2822,426559,0
2011-01-04,5.3118,5.3181,5.2522,5.258,474671,0
2011-01-05,5.2341,5.2822,5.2284,5.2404,463955,0
2011-01-06,5.258,5.2761,5.2044,5.2044,513549,0
2011-01-07,5.2341,5.2463,5.1863,5.2105,466313,0
2011-01-10,5.2044,5.2164,5.1863,5.2164,380433,0
2011-01-11,5.2164,5.2463,5.1982,5.2284,438028,0
2011-01-12,5.1982,5.2522,5.1982,5.2222,588405,0
2011-01-13,5.2404,5.2701,5.2164,5.2164,503312,0
2011-01-14,5.2164,5.2284,5.2044,5.2044,622851,0
2011-01-18,5.1982,5.2284,5.1927,5.1927,500083,0
2011-01-19,5.2063,5.2431,5.1942,5.231,598719,0
2011-01-20,5.2341,5.2341,5.1863,5.2044,613390,0
2011-01-21,5.2044,5.2522,5.2044,5.2463,349138,0
2011-01-24,5.2463,5.288,5.2164,5.288,427957,0
2011-01-25,5.2941,5.2998,5.258,5.2822,428000,0
2011-01-26,5.2642,5.3118,5.2642,5.3061,519311,0
2011-01-27,5.3118,5.324,5.2822,5.2822,250705,0
2011-01-28,5.3061,5.3181,5.2522,5.2642,315780,0
2011-01-31,5.2792,5.2924,5.2334,5.2466,336632,0
2011-02-01,5.2761,5.3417,5.258,5.3181,642807,0
2011-02-02,5.3181,5.336,5.288,5.3181,484705,0
2011-02-03,5.2919,5.3529,5.2857,5.3529,527090,0
2011-02-04,5.3301,5.3479,5.3061,5.324,251010,0
2011-02-07,5.324,5.3599,5.324,5.3479,290527,0
2011-02-08,5.3301,5.3417,5.2998,5.3181,797783,0
2011-02-09,5.3061,5.324,5.2822,5.2998,624284,0
2011-02-10,5.2919,5.3099,5.2797,5.2857,385117,0
2011-02-11,5.2941,5.3181,5.288,5.3181,504196,0
2011-02-14,5.324,5.3599,5.3118,5.3599,450869,0
2011-02-15,5.3301,5.3659,5.324,5.336,981345,0
2011-02-16,5.336,5.3718,5.3301,5.3417,523127,0
2011-02-18,5.377,5.408,5.365,5.408,359073,0
2011-02-22,5.3659,5.3958,5.336,5.336,433477,0
2011-02-23,5.3417,5.3537,5.3118,5.3537,532104,0
2011-02-24,5.3479,5.3599,5.3061,5.324,414623,0
2011-02-25,5.3407,5.359,5.3042,5.3348,397117,0
2011-02-28,5.3405,5.3778,5.3345,5.3595,517900,0
2011-03-01,5.359,5.3833,5.3219,5.3283,394881,0
2011-03-02,5.3283,5.3958,5.3219,5.3896,590731,0
2011-03-03,5.3896,5.4384,5.3833,5.4198,822660,0
2011-03-04,5.4264,5.4446,5.3958,5.4015,491766,0
2011-03-07,5.408,5.4384,5.377,5.377,658544,0
2011-03-08,5.3833,5.4015,5.3712,5.3896,545435,0
2011-03-09,5.3833,5.4264,5.3833,5.4139,453028,0
2011-03-10,5.4198,5.4198,5.365,5.3958,563916,0
2011-03-11,5.188,5.4502,5.188,5.4322,424046,0
2011-03-14,5.3958,5.4264,5.3466,5.377,358020,0
2011-03-15,5.3099,5.359,5.255,5.3407,508703,0
2011-03-16,5.3219,5.365,5.2979,5.3042,786870,0
2011-03-17,5.3279,5.3595,5.3092,5.3405,381886,0
2011-03-18,5.3407,5.3529,5.3042,5.3163,284351,0
2011-03-21,5.3407,5.3958,5.3407,5.3958,396042,0
2011-03-22,5.377,5.4198,5.377,5.408,363972,0
2011-03-23,5.408,5.4264,5.3896,5.4264,527535,0
2011-03-24,5.4446,5.4446,5.4139,5.4139,486216,0
2011-03-25,5.4264,5.4446,5.4139,5.4384,305217,0
2011-03-28,5.4322,5.4384,5.3896,5.3896,719665,0
2011-03-29,5.4139,5.4446,5.4015,5.4384,546273,0
2011-03-30,5.4446,5.4569,5.4139,5.4198,564340,0
2011-03-31,5.417,5.4695,5.417,5.4625,586236,0
2011-04-01,5.5481,5.5481,5.4689,5.4933,744276,0
2011-04-04,5.4933,5.5177,5.4689,5.5177,491993,0
2011-04-05,5.5299,5.536,5.4933,5.5115,666038,0
2011-04-06,5.5177,5.5177,5.4874,5.5055,353513,0
2011-04-07,5.4933,5.5055,5.4569,5.4807,370898,0
2011-04-08,5.4807,5.4874,5.4569,5.4749,404592,0
2011-04-11,5.4689,5.4874,5.4384,5.4502,463869,0
2011-04-12,5.4264,5.4569,5.3896,5.4139,784641,0
2011-04-13,5.4264,5.4627,5.4198,5.4322,459763,0
2011-04-14,5.4446,5.4689,5.4264,5.4569,377675,0
2011-04-15,5.4446,5.4807,5.4446,5.4627,355115,0
2011-04-18,5.4569,5.4569,5.408,5.4322,339420,0
2011-04-19,5.4322,5.4807,5.4322,5.4627,427908,0
2011-04-20,5.4874,5.5115,5.4689,5.4995,741072,0
2011-04-21,5.5115,5.5664,5.5055,5.5664,461676,0
2011-04-25,5.5234,5.5603,5.5177,5.5544,490390,0
2011-04-26,5.5603,5.6034,5.5544,5.5909,671728,0
2011-04-27,5.597,5.597,5.5055,5.5603,840033,0
2011-04-28,5.5726,5.6089,5.5544,5.6089,412542,0
2011-04-29,5.5805,5.6393,5.5805,5.6132,477097,0
2011-05-02,5.6034,5.6274,5.5786,5.5849,562236,0
2011-05-03,5.584,5.634,5.5712,5.6151,388448,0
2011-05-04,5.6034,5.6153,5.5664,5.6153,473163,0
2011-05-05,5.5649,5.6029,5.5649,5.584,340325,0
2011-05-06,5.5909,5.6274,5.5603,5.5726,382803,0
2011-05-09,5.5422,5.6089,5.5177,5.5849,496929,0
2011-05-10,5.5849,5.6153,5.5726,5.6153,377530,0
2011-05-11,5.5901,5.6151,5.5712,5.5963,459380,0
2011-05-12,5.5909,5.6153,5.5603,5.6153,504545,0
2011-05-13,5.6034,5.6395,5.597,5.6153,453911,0
2011-05-16,5.6459,5.6521,5.5909,5.6395,380953,0
2011-05-17,5.6459,5.6647,5.6089,5.6274,477271,0
2011-05-18,5.6274,5.6762,5.6034,5.6274,583580,0
2011-05-19,5.6274,5.6521,5.6034,5.6274,482717,0
2011-05-20,5.6396,5.6777,5.6274,5.6708,633639,0
2011-05-23,5.6459,5.6647,5.6034,5.6459,637077,0
2011-05-24,5.6274,5.6647,5.6153,5.6274,431616,0
2011-05-25,5.6274,5.6762,5.6153,5.6647,563473,0
2011-05-26,5.6702,5.6702,5.6521,5.6578,356875,0
2011-05-27,5.6898,5.7088,5.6708,5.7088,316737,0
2011-05-31,5.7043,5.7557,5.7043,5.7429,786906,0
2011-06-01,5.7556,5.7616,5.6883,5.7435,884683,0
2011-06-02,5.7587,5.7649,5.6835,5.7397,449712,0
2011-06-03,5.6835,5.7274,5.6587,5.6835,629845,0
2011-06-06,5.7088,5.7088,5.6211,5.6396,614564,0
2011-06-07,5.6525,5.6654,5.634,5.634,350003,0
2011-06-08,5.6525,5.6654,5.6151,5.634,315605,0
2011-06-09,5.6525,5.6777,5.634,5.6777,451022,0
2011-06-10,5.6708,5.6777,5.6151,5.6274,483396,0
2011-06-13,5.6396,5.6396,5.5963,5.6029,579827,0
2011-06-14,5.634,5.6525,5.6029,5.6396,478776,0
2011-06-15,5.5963,5.6151,5.5528,5.584,566363,0
2011-06-16,5.6028,5.6028,5.5322,5.5577,428166,0
2011-06-17,5.5777,5.5777,5.5464,5.5649,302444,0
2011-06-20,5.5712,5.5901,5.5401,5.5777,434039,0
2011-06-21,5.5901,5.6151,5.5777,5.6086,437014,0
2011-06-22,5.5963,5.6587,5.5963,5.6587,495031,0
2011-06-23,5.6274,5.6466,5.6086,5.634,471369,0
2011-06-24,5.6525,5.6654,5.5963,5.6211,319477,0
2011-06-27,5.6396,5.6525,5.5963,5.6466,399482,0
2011-06-28,5.6525,5.6654,5.634,5.6654,462147,0
2011-06-29,5.6835,5.6898,5.6525,5.6835,419953,0
2011-06-30,5.6987,5.7376,5.6852,5.7047,589975,0
2011-07-01,5.7397,5.7708,5.715,5.7397,599159,0
2011-07-05,5.715,5.7461,5.7021,5.715,652609,0
2011-07-06,5.7495,5.7495,5.7043,5.7305,426931,0
2011-07-07,5.7397,5.7774,5.7333,5.7774,436512,0
2011-07-08,5.7397,5.7587,5.715,5.7587,326813,0
2011-07-11,5.7461,5.7461,5.6525,5.6898,540859,0
2011-07-12,5.6654,5.7088,5.6587,5.7021,426892,0
2011-07-13,5.6708,5.7209,5.6587,5.7021,404224,0
2011-07-14,5.7333,5.7333,5.6777,5.7021,410433,0
2011-07-15,5.715,5.715,5.6708,5.6777,419508,0
2011-07-18,5.6777,5.6898,5.6211,5.6654,367622,0
2011-07-19,5.6918,5.7111,5.6666,5.7111,385584,0
2011-07-20,5.7333,5.7333,5.715,5.715,343854,0
2011-07-21,5.7461,5.7649,5.7274,5.7397,371253,0
2011-07-22,5.7587,5.7774,5.7461,5.7649,249405,0
2011-07-25,5.7649,5.7649,5.7209,5.7209,356553,0
2011-07-26,5.7365,5.7365,5.6797,5.6797,341589,0
2011-07-27,5.6777,5.7088,5.5528,5.5586,532176,0
2011-07-28,5.5832,5.6028,5.5448,5.5705,414538,0
2011-07-29,5.5515,5.5515,5.4299,5.5197,755724,0
2011-08-01,5.6029,5.6274,5.5154,5.5649,407307,0
2011-08-02,5.5258,5.5705,5.5129,5.5258,376274,0
2011-08-03,5.5586,5.5586,5.4716,5.5277,462563,0
2011-08-04,5.5006,5.5129,5.3917,5.4299,651837,0
2011-08-05,5.4155,5.4279,5.0534,5.2532,1451784,0
2011-08-08,5.1471,5.1471,4.8537,4.9224,1533504,0
2011-08-09,4.7479,5.1158,4.7231,5.0662,1232050,0
2011-08-10,4.9913,5.1031,4.9411,5.0348,817134,0
2011-08-11,5.0977,5.1719,5.0224,5.1471,595582,0
2011-08-12,5.1346,5.272,5.1346,5.2095,489622,0
2011-08-15,5.2782,5.4404,5.2782,5.4031,442911,0
2011-08-16,5.4031,5.4214,5.3405,5.3595,377494,0
2011-08-17,5.384,5.4279,5.2842,5.3216,428052,0
2011-08-18,5.2655,5.2655,5.1219,5.1719,430236,0
2011-08-19,5.1158,5.1908,5.0847,5.0847,346744,0
2011-08-22,5.1598,5.1786,5.0787,5.1158,337477,0
2011-08-23,5.1534,5.2655,5.1158,5.2095,799303,0
2011-08-24,5.2408,5.2967,5.2034,5.2532,452236,0
2011-08-25,5.2908,5.2908,5.2219,5.2908,370814,0
2011-08-26,5.2767,5.3405,5.2511,5.3213,302885,0
2011-08-29,5.3466,5.4091,5.3405,5.3778,389633,0
2011-08-30,5.3405,5.4091,5.3345,5.3778,326468,0
2011-08-31,5.4234,5.4561,5.4101,5.4234,418924,0
2011-09-01,5.4214,5.4465,5.4091,5.4279,274741,0
2011-09-02,5.3578,5.4364,5.3381,5.4038,280821,0
2011-09-06,5.3598,5.3979,5.3213,5.3979,439614,0
2011-09-07,5.4175,5.4556,5.3979,5.4556,373384,0
2011-09-08,5.3724,5.4938,5.366,5.4876,322669,0
2011-09-09,5.4299,5.4299,5.315,5.366,428974,0
2011-09-12,5.3343,5.3787,5.264,5.3405,374172,0
2011-09-13,5.3086,5.3787,5.2767,5.3533,436638,0
2011-09-14,5.3405,5.366,5.2767,5.3276,348938,0
2011-09-15,5.3405,5.4175,5.3343,5.4103,281852,0
2011-09-16,5.4489,5.4556,5.3917,5.4045,235909,0
2011-09-19,5.3724,5.3979,5.3343,5.3787,143618,0
2011-09-20,5.3787,5.4235,5.3343,5.3724,318151,0
2011-09-21,5.3979,5.4045,5.2767,5.2893,308911,0
2011-09-22,5.1998,5.2322,5.1487,5.2322,435913,0
2011-09-23,5.2063,5.2256,5.1551,5.2063,377350,0
2011-09-26,5.2381,5.2381,5.1233,5.1871,434549,0
2011-09-27,5.2256,5.2446,5.1871,5.2127,372759,0
2011-09-28,5.2381,5.2511,5.0981,5.1039,593558,0
2011-09-29,5.1107,5.1679,5.1107,5.1487,482606,0
2011-09-30,5.0878,5.1486,5.0071,5.0204,662128,0
2011-10-03,5.0466,5.066,4.8807,4.8994,874353,0
2011-10-04,4.7846,4.8676,4.6826,4.8038,1070246,0
2011-10-05,4.8038,4.9061,4.7786,4.8552,728361,0
2011-10-06,4.8868,4.9768,4.8676,4.9768,670524,0
2011-10-07,5.0084,5.0466,4.9379,5.0146,313683,0
2011-10-10,5.0912,5.1424,5.0788,5.1233,288217,0
2011-10-11,5.0788,5.1487,5.0788,5.1233,284384,0
2011-10-12,5.1296,5.1746,5.117,5.1487,418069,0
2011-10-13,5.085,5.117,5.0722,5.1039,457218,0
2011-10-14,5.1679,5.1938,5.1296,5.1938,244871,0
2011-10-17,5.1938,5.1998,5.1487,5.1746,228031,0
2011-10-18,5.1679,5.2381,5.1424,5.2381,283631,0
2011-10-19,5.2381,5.2575,5.1616,5.181,384183,0
2011-10-20,5.1679,5.2063,5.1424,5.2063,208312,0
2011-10-21,5.2446,5.2446,5.2127,5.2322,338474,0
2011-10-24,5.2127,5.283,5.2127,5.283,385110,0
2011-10-25,5.2532,5.2792,5.2334,5.266,211349,0
2011-10-26,5.2893,5.3276,5.2575,5.3086,389746,0
2011-10-27,5.3917,5.4175,5.3405,5.4103,618426,0
2011-10-28,5.3979,5.462,5.3979,5.462,375555,0
2011-10-31,5.4457,5.4457,5.3847,5.3981,247200,0
2011-11-01,5.3187,5.3513,5.266,5.2988,559833,0
2011-11-02,5.3467,5.3533,5.3022,5.3533,245591,0
2011-11-03,5.3839,5.3907,5.3381,5.3839,301308,0
2011-11-04,5.3708,5.3907,5.3381,5.3708,276741,0
2011-11-07,5.3724,5.3851,5.3533,5.366,309169,0
2011-11-08,5.3724,5.4235,5.366,5.3979,602699,0
2011-11-09,5.3513,5.3578,5.2466,5.2532,553254,0
2011-11-10,5.3119,5.325,5.266,5.2728,395141,0
2011-11-11,5.3467,5.3598,5.283,5.3086,535678,0
2011-11-14,5.3276,5.3276,5.283,5.2957,378949,0
2011-11-15,5.2703,5.3276,5.2703,5.315,470371,0
2011-11-16,5.3022,5.3405,5.2893,5.315,377771,0
2011-11-17,5.3276,5.3276,5.2446,5.3022,410279,0
2011-11-18,5.3213,5.3213,5.2511,5.3022,290991,0
2011-11-21,5.2511,5.2511,5.1551,5.2381,472594,0
2011-11-22,5.2322,5.2575,5.1616,5.1998,430772,0
2011-11-23,5.181,5.1938,5.1107,5.1616,498257,0
2011-11-25,5.1611,5.1874,5.1285,5.1351,144544,0
2011-11-28,5.1871,5.2256,5.1679,5.1871,419459,0
2011-11-29,5.1998,5.1998,5.1679,5.1746,362929,0
2011-11-30,5.3687,5.3687,5.2181,5.2798,598600,0
2011-12-01,5.2575,5.2767,5.1679,5.2256,1824179,0
2011-12-02,5.2532,5.2532,5.2138,5.24,617767,0
2011-12-05,5.2594,5.2792,5.2466,5.2792,829231,0
2011-12-06,5.2728,5.2728,5.2138,5.266,1052170,0
2011-12-07,5.2532,5.266,5.2267,5.266,724234,0
2011-12-08,5.2334,5.24,5.181,5.2138,952812,0
2011-12-09,5.2202,5.2532,5.2071,5.2334,788604,0
2011-12-12,5.1746,5.2138,5.1548,5.1746,948542,0
2011-12-13,5.2071,5.2138,5.1285,5.1874,1003746,0
2011-12-14,5.1285,5.1677,5.1218,5.1218,871194,0
2011-12-15,5.1415,5.1548,5.083,5.1351,987745,0
2011-12-16,5.1285,5.1415,5.1152,5.1415,453637,0
2011-12-19,5.1484,5.1942,5.1021,5.1152,684213,0
2011-12-20,5.1677,5.1874,5.1415,5.1677,585387,0
2011-12-21,5.1746,5.2005,5.1218,5.2005,651237,0
2011-12-22,5.2202,5.2728,5.1611,5.266,568586,0
2011-12-23,5.266,5.3187,5.2334,5.3055,702165,0
2011-12-27,5.3119,5.325,5.2532,5.2594,530191,0
2011-12-28,5.2466,5.2728,5.1942,5.24,655539,0
2011-12-29,5.2532,5.2532,5.2138,5.24,690460,0
2011-12-30,5.232,5.3073,5.2181,5.2729,902013,0
2012-01-03,5.325,5.3381,5.2792,5.2924,623243,0
2012-01-04,5.2532,5.3449,5.2202,5.3381,788939,0
2012-01-05,5.3381,5.4299,5.3315,5.417,547912,0
2012-01-06,5.4625,5.4625,5.4299,5.4492,439898,0
2012-01-09,5.4433,5.4695,5.4101,5.4561,440244,0
2012-01-10,5.4759,5.502,5.4695,5.4952,571276,0
2012-01-11,5.4625,5.5082,5.4234,5.4299,1273054,0
2012-01-12,5.4433,5.502,5.4364,5.489,424883,0
2012-01-13,5.4822,5.4952,5.4433,5.4759,544700,0
2012-01-17,5.4856,5.4918,5.4518,5.472,537945,0
2012-01-18,5.4695,5.5544,5.4695,5.5416,671467,0
2012-01-19,5.5544,5.5872,5.5478,5.5675,469415,0
2012-01-20,5.5872,5.6662,5.5805,5.6132,602016,0
2012-01-23,5.6197,5.6987,5.6197,5.6987,754318,0
2012-01-24,5.6719,5.6918,5.6002,5.626,916007,0
2012-01-25,5.6132,5.7047,5.6002,5.6987,641110,0
2012-01-26,5.6918,5.7245,5.6719,5.6852,803692,0
2012-01-27,5.6662,5.7577,5.6662,5.7577,640831,0
2012-01-30,5.7315,5.7577,5.6852,5.7577,525544,0
2012-01-31,5.7571,5.7908,5.7162,5.7435,677374,0
2012-02-01,5.7507,5.81,5.7507,5.7968,678225,0
2012-02-02,5.7833,5.8227,5.7771,5.8031,439895,0
2012-02-03,5.8296,5.849,5.81,5.8296,443845,0
2012-02-06,5.8424,5.849,5.7902,5.849,534431,0
2012-02-07,5.8471,5.8873,5.8271,5.8603,656028,0
2012-02-08,5.8671,5.9006,5.8471,5.8739,847319,0
2012-02-09,5.8739,5.9139,5.8739,5.8938,652884,0
2012-02-10,5.8556,5.8949,5.8424,5.849,646036,0
2012-02-13,5.8754,5.8949,5.8296,5.8754,393642,0
2012-02-14,5.8687,5.8882,5.8359,5.8882,480329,0
2012-02-15,5.8819,5.9082,5.8424,5.8687,847226,0
2012-02-16,5.8687,5.9015,5.862,5.8949,451449,0
2012-02-17,5.9082,5.9342,5.8882,5.9082,385965,0
2012-02-21,5.9082,5.9342,5.9015,5.9212,422565,0
2012-02-22,5.9082,5.9734,5.9015,5.9342,505215,0
2012-02-23,5.9471,5.9932,5.9411,5.9668,451843,0
2012-02-24,6.0009,6.0414,5.9941,6.008,639516,0
2012-02-27,6.0066,6.0261,5.9734,6.0126,446943,0
2012-02-28,6.0196,6.0196,5.9734,5.9997,542481,0
2012-02-29,5.985,6.0195,5.9715,5.9781,571554,0
2012-03-01,5.98,6.0392,5.98,6.0261,781671,0
2012-03-02,6.0058,6.0867,5.9921,5.9921,1124211,0
2012-03-05,6.0213,6.0745,6.0142,6.0745,794317,0
2012-03-06,6.0123,6.0261,5.8641,5.9718,1239469,0
2012-03-07,5.9718,6.0323,5.9651,5.9651,428270,0
2012-03-08,5.9921,6.0397,5.9582,6.0397,575928,0
2012-03-09,6.0213,6.0682,5.9875,5.9875,577697,0
2012-03-12,5.9742,5.9875,5.9341,5.9411,458956,0
2012-03-13,5.9742,6.0881,5.9742,6.0745,775396,0
2012-03-14,6.1082,6.1149,6.0479,6.0612,551924,0
2012-03-15,6.0414,6.0745,6.0009,6.0009,437321,0
2012-03-16,6.0009,6.0479,5.9941,6.0142,485885,0
2012-03-19,6.0009,6.0414,5.9941,6.0279,332365,0
2012-03-20,6.0009,6.055,6.0009,6.055,384535,0
2012-03-21,6.0414,6.0745,6.0347,6.0612,542164,0
2012-03-22,6.0612,6.0881,6.0142,6.0414,502192,0
2012-03-23,6.0397,6.0531,5.9921,6.0531,628975,0
2012-03-26,6.0682,6.0745,6.008,6.0142,835029,0
2012-03-27,6.0142,6.0414,6.008,6.0414,345527,0
2012-03-28,6.0414,6.0612,6.0142,6.055,506897,0
2012-03-29,6.0347,6.0414,5.9808,6.0279,542993,0
2012-03-30,6.0328,6.0463,5.9921,6.0123,679960,0
2012-04-02,6.0458,6.0867,6.0323,6.0796,839497,0
2012-04-03,6.0666,6.0867,6.0458,6.0531,910005,0
2012-04-04,6.0222,6.0425,6.0084,6.015,630440,0
2012-04-05,6.0287,6.0425,6.0084,6.0358,598571,0
2012-04-09,6.0058,6.0261,5.9921,6.0261,477196,0
2012-04-10,6.0397,6.0531,5.9718,5.9855,495066,0
2012-04-11,6.0193,6.0796,6.0123,6.0591,477710,0
2012-04-12,6.0323,6.0796,6.0261,6.0531,592585,0
2012-04-13,6.0458,6.0591,6.0261,6.0591,496093,0
2012-04-16,6.0731,6.0796,6.0323,6.0531,369986,0
2012-04-17,6.0763,6.0763,5.9948,6.0562,1347284,0
2012-04-18,6.0458,6.0531,6.0261,6.0531,512587,0
2012-04-19,6.0531,6.0591,6.0397,6.0591,975406,0
2012-04-20,6.0627,6.0763,6.0493,6.0763,973291,0
2012-04-23,6.0123,6.1067,6.0123,6.1067,561113,0
2012-04-24,6.0935,6.1272,6.0867,6.1203,556366,0
2012-04-25,6.134,6.1745,6.1272,6.1541,641510,0
2012-04-26,6.1608,6.1673,6.1406,6.1474,452797,0
2012-04-27,6.1447,6.1987,6.1374,6.1987,629845,0
2012-04-30,6.197,6.2111,6.1906,6.2045,608946,0
2012-05-01,6.2125,6.2739,6.2125,6.2397,646382,0
2012-05-02,6.2421,6.2622,6.2215,6.2348,482309,0
2012-05-03,6.2327,6.2739,6.2259,6.2598,475908,0
2012-05-04,6.2533,6.2803,6.2397,6.2598,587147,0
2012-05-07,6.2598,6.3006,6.2533,6.2803,495681,0
2012-05-08,6.2871,6.3348,6.2803,6.3141,645806,0
2012-05-09,6.294,6.3279,6.2803,6.2871,495676,0
2012-05-10,6.2999,6.3275,6.2455,6.2455,514255,0
2012-05-11,6.2667,6.3212,6.2667,6.2803,405503,0
2012-05-14,6.2598,6.294,6.185,6.2192,554464,0
2012-05-15,6.1921,6.2533,6.1648,6.1648,616125,0
2012-05-16,6.1648,6.2192,6.1648,6.2125,482781,0
2012-05-17,6.2058,6.2125,6.0425,6.0763,755864,0
2012-05-18,6.0763,6.1374,6.015,6.0287,508682,0
2012-05-21,6.0425,6.1106,6.0358,6.0763,411638,0
2012-05-22,6.0897,6.1106,6.0287,6.0425,462162,0
2012-05-23,6.0425,6.1171,6.0287,6.1171,544882,0
2012-05-24,6.1308,6.2058,6.1106,6.1987,427940,0
2012-05-25,6.2125,6.2259,6.151,6.2259,418064,0
2012-05-29,6.2397,6.2598,6.185,6.2192,327484,0
2012-05-30,6.1648,6.185,6.1171,6.1243,512149,0
2012-05-31,6.1356,6.1356,6.0736,6.1152,459981,0
2012-06-01,6.1083,6.1286,6.0676,6.1221,459552,0
2012-06-04,6.0897,6.1374,6.0627,6.0627,414991,0
2012-06-05,6.0354,6.0837,6.028,6.0558,435743,0
2012-06-06,6.104,6.1111,6.0354,6.104,385724,0
2012-06-07,6.1316,6.1316,6.104,6.104,384776,0
2012-06-08,6.1083,6.1152,6.0809,6.1083,372329,0
2012-06-11,6.1083,6.1286,6.06,6.06,321381,0
2012-06-12,6.0676,6.1016,6.0676,6.0879,298528,0
2012-06-13,6.1016,6.1494,6.0948,6.1426,343122,0
2012-06-14,6.1286,6.1769,6.1286,6.17,365999,0
2012-06-15,6.1769,6.1906,6.1494,6.1631,426837,0
2012-06-18,6.1631,6.2178,6.1565,6.197,305829,0
2012-06-19,6.2247,6.2521,6.1906,6.1906,632045,0
2012-06-20,6.1835,6.2383,6.1769,6.2111,295240,0
2012-06-21,6.2178,6.2591,6.2111,6.2319,549867,0
2012-06-22,6.2348,6.2833,6.2281,6.2626,399668,0
2012-06-25,6.2383,6.2931,6.2383,6.2931,415231,0
2012-06-26,6.2999,6.2999,6.2383,6.2521,814168,0
2012-06-27,6.273,6.3275,6.2657,6.3275,809092,0
2012-06-28,6.3207,6.3207,6.2797,6.2999,540408,0
2012-06-29,6.3616,6.3616,6.2111,6.2111,537420,0
2012-07-02,6.2797,6.2999,6.2383,6.2864,827065,0
2012-07-03,6.3275,6.3549,6.2864,6.3069,295439,0
2012-07-05,6.3731,6.3801,6.3041,6.3041,470880,0
2012-07-06,6.3248,6.3731,6.3112,6.3453,433596,0
2012-07-09,6.3453,6.387,6.3386,6.3731,376800,0
2012-07-10,6.387,6.4004,6.3591,6.387,399932,0
2012-07-11,6.4004,6.4695,6.3935,6.449,523400,0
2012-07-12,6.4142,6.449,6.3591,6.4214,518529,0
2012-07-13,6.5592,6.5592,6.4142,6.4627,453298,0
2012-07-16,6.449,6.4627,6.387,6.4142,513982,0
2012-07-17,6.4281,6.4558,6.3935,6.4558,464970,0
2012-07-18,6.4419,6.4627,6.4351,6.4627,546348,0
2012-07-19,6.449,6.4695,6.4281,6.4695,479251,0
2012-07-20,6.4558,6.4627,6.387,6.4077,416463,0
2012-07-23,6.4004,6.4351,6.3731,6.3801,478330,0
2012-07-24,6.3731,6.4142,6.3522,6.3591,704136,0
2012-07-25,6.3801,6.4351,6.3731,6.3801,400703,0
2012-07-26,6.4214,6.4281,6.4077,6.4142,371395,0
2012-07-27,6.4351,6.4558,6.4214,6.4281,547097,0
2012-07-30,6.4214,6.4627,6.3801,6.4004,536659,0
2012-07-31,6.3935,6.4419,6.3935,6.4281,464578,0
2012-08-01,6.518,6.5382,6.4419,6.4765,479628,0
2012-08-02,6.4765,6.5043,6.3935,6.4419,1023224,0
2012-08-03,6.4558,6.5107,6.4558,6.5043,464295,0
2012-08-06,6.518,6.5457,6.4351,6.4351,616123,0
2012-08-07,6.4765,6.4904,6.449,6.4695,349282,0
2012-08-08,6.4765,6.518,6.4765,6.518,353599,0
2012-08-09,6.4971,6.5246,6.4627,6.4695,432883,0
2012-08-10,6.4904,6.4971,6.4627,6.4832,472694,0
2012-08-13,6.5088,6.5161,6.4602,6.4882,339908,0
2012-08-14,6.4813,6.5368,6.4813,6.5299,536953,0
2012-08-15,6.5368,6.5573,6.5299,6.5435,489164,0
2012-08-16,6.5505,6.5573,6.5161,6.5435,503166,0
2012-08-17,6.5505,6.5573,6.5227,6.5505,357097,0
2012-08-20,6.5505,6.5787,6.5368,6.5709,399851,0
2012-08-21,6.5648,6.5922,6.5299,6.5299,543033,0
2012-08-22,6.5505,6.5849,6.5299,6.5849,474498,0
2012-08-23,6.5573,6.5849,6.5573,6.5787,407806,0
2012-08-24,6.5787,6.5922,6.5435,6.5573,580565,0
2012-08-27,6.5787,6.5922,6.5709,6.5922,468516,0
2012-08-28,6.5849,6.5992,6.5709,6.5709,591437,0
2012-08-29,6.5849,6.5992,6.5709,6.5922,570677,0
2012-08-30,6.5849,6.5992,6.5849,6.5922,631578,0
2012-08-31,6.5922,6.6338,6.5849,6.6338,560028,0
2012-09-04,6.6406,6.6481,6.5648,6.5922,692553,0
2012-09-05,6.6199,6.6271,6.5709,6.5709,689374,0
2012-09-06,6.5849,6.613,6.5648,6.5849,609029,0
2012-09-07,6.5849,6.606,6.5709,6.5709,622426,0
2012-09-10,6.5849,6.606,6.5573,6.5573,578701,0
2012-09-11,6.5849,6.5922,6.5648,6.5849,510214,0
2012-09-12,6.6108,6.6666,6.6039,6.6603,935143,0
2012-09-13,6.6666,6.681,6.6108,6.681,1212084,0
2012-09-14,6.6877,6.7017,6.6524,6.6738,645526,0
2012-09-17,6.6738,6.681,6.6324,6.6603,584647,0
2012-09-18,6.6603,6.7158,6.6603,6.7158,582734,0
2012-09-19,6.7093,6.7787,6.7093,6.7787,679699,0
2012-09-20,6.7787,6.8066,6.7368,6.7438,446565,0
2012-09-21,6.7721,6.8066,6.7581,6.8066,466973,0
2012-09-24,6.8141,6.8207,6.7858,6.8141,723485,0
2012-09-25,6.8207,6.8278,6.7858,6.8141,444508,0
2012-09-26,6.8141,6.8278,6.7368,6.7721,874471,0
2012-09-27,6.7787,6.8141,6.7647,6.8001,754068,0
2012-09-28,6.8141,6.8347,6.8001,6.8001,1079592,0
2012-10-01,6.8418,6.8558,6.8141,6.8418,862158,0
2012-10-02,6.8558,6.8558,6.8066,6.8418,673052,0
2012-10-03,6.8418,6.8698,6.8141,6.8418,742128,0
2012-10-04,6.8418,6.8907,6.8418,6.8907,798112,0
2012-10-05,6.8978,6.9118,6.8627,6.8698,748424,0
2012-10-08,6.8837,6.9188,6.8698,6.8978,620219,0
2012-10-09,6.9047,6.9118,6.8837,6.9047,766531,0
2012-10-10,6.8978,6.9047,6.8207,6.8837,861058,0
2012-10-11,6.9027,6.9169,6.8393,6.8817,694462,0
2012-10-12,6.8817,6.9027,6.8741,6.8817,634849,0
2012-10-15,6.9094,6.9169,6.8678,6.8956,588281,0
2012-10-16,6.9094,6.9169,6.8817,6.9169,492674,0
2012-10-17,6.9169,6.9236,6.8534,6.8678,840873,0
2012-10-18,6.8956,6.9094,6.8534,6.8678,684354,0
2012-10-19,6.8741,6.8956,6.8534,6.8884,606863,0
2012-10-22,6.8534,6.9027,6.846,6.8678,667604,0
2012-10-23,6.8393,6.8678,6.7899,6.7967,1097611,0
2012-10-24,6.8321,6.9169,6.8252,6.9094,592311,0
2012-10-25,6.9236,6.9379,6.8741,6.9094,575006,0
2012-10-26,6.846,6.9379,6.8393,6.9236,572914,0
2012-10-31,6.8741,6.9379,6.8741,6.9027,756800,0
2012-11-01,6.931,6.9659,6.9094,6.959,774285,0
2012-11-02,6.959,6.9659,6.9379,6.952,696144,0
2012-11-05,6.952,6.9659,6.9379,6.959,494319,0
2012-11-06,6.952,6.973,6.9379,6.973,636756,0
2012-11-07,7.0013,7.0013,6.9451,6.9659,625977,0
2012-11-08,6.959,6.973,6.931,6.9451,786228,0
2012-11-09,6.9027,6.9451,6.9027,6.9451,471428,0
2012-11-12,6.931,6.9379,6.8741,6.9027,533524,0
2012-11-13,6.9144,6.9357,6.7725,6.8152,702921,0
2012-11-14,6.7725,6.8079,6.4819,6.5383,1190015,0
2012-11-15,6.5458,6.6167,6.3259,6.3968,1976647,0
2012-11-16,6.5241,6.6733,6.4675,6.666,1138795,0
2012-11-19,6.7586,6.8293,6.6951,6.8011,661850,0
2012-11-20,6.8011,6.8365,6.7441,6.8011,509395,0
2012-11-21,6.8152,6.8649,6.8011,6.8435,568880,0
2012-11-23,6.9074,6.9074,6.8719,6.9002,249584,0
2012-11-26,6.9074,6.9144,6.8508,6.8789,460506,0
2012-11-27,6.9002,6.9214,6.8293,6.8859,684926,0
2012-11-28,6.9002,6.9002,6.8576,6.9002,594901,0
2012-11-29,6.9074,6.9214,6.8789,6.8859,424027,0
2012-11-30,6.9002,6.9002,6.8435,6.8719,491156,0
2012-12-03,6.8932,6.9074,6.8649,6.8859,611158,0
2012-12-04,6.8859,6.9498,6.8789,6.9074,873392,0
2012-12-05,6.9287,6.9712,6.9214,6.9712,906586,0
2012-12-06,6.9569,6.9995,6.9498,6.9854,1014605,0
2012-12-07,6.9784,6.9923,6.9641,6.9712,582869,0
2012-12-10,6.9641,7.0064,6.9641,6.9923,550781,0
2012-12-11,7.0064,7.0137,6.9498,6.9995,727720,0
2012-12-12,7.0203,7.0203,6.9704,6.9775,504876,0
2012-12-13,6.9847,6.9919,6.9347,6.956,488047,0
2012-12-14,6.9633,6.9775,6.9062,6.949,615171,0
2012-12-17,6.956,6.956,6.8632,6.8848,620873,0
2012-12-18,6.8703,6.949,6.8488,6.8776,572449,0
2012-12-19,6.9205,6.9417,6.8919,6.9347,623920,0
2012-12-20,6.8776,6.956,6.8703,6.9274,590155,0
2012-12-21,6.8632,6.956,6.8562,6.9274,753476,0
2012-12-24,6.9417,6.9633,6.9133,6.9633,297539,0
2012-12-26,7.1278,7.1278,6.9205,6.949,810103,0
2012-12-27,6.956,6.9633,6.9062,6.949,481876,0
2012-12-28,6.9417,6.9417,6.8703,6.9205,564761,0
2012-12-31,6.956,6.9633,6.8562,6.8919,1012819,0
2013-01-02,6.956,7.0061,6.9205,6.9274,959021,0
2013-01-03,6.956,6.9919,6.8848,6.9775,922342,0
2013-01-04,6.9633,7.0487,6.956,7.0487,943781,0
2013-01-07,7.0133,7.0632,7.0061,7.0632,646794,0
2013-01-08,7.0632,7.0706,7.0418,7.0632,628386,0
2013-01-09,7.0632,7.106,7.0276,7.106,822087,0
2013-01-10,7.1133,7.1562,7.106,7.1487,825685,0
2013-01-11,7.1556,7.1844,7.1556,7.1769,757033,0
2013-01-14,7.1769,7.1914,7.1054,7.1628,774600,0
2013-01-15,7.0837,7.1702,7.0837,7.1336,594904,0
2013-01-16,7.0837,7.1769,7.0764,7.1769,811935,0
2013-01-17,7.1769,7.1987,7.1628,7.1914,832549,0
2013-01-18,7.1914,7.2204,7.1702,7.2132,591382,0
2013-01-22,7.2204,7.2421,7.1844,7.2204,696386,0
2013-01-23,7.2632,7.2711,7.2204,7.2711,739343,0
2013-01-24,7.2711,7.2851,7.2345,7.2632,933538,0
2013-01-25,7.2851,7.2921,7.2204,7.2421,765043,0
2013-01-28,7.2711,7.2711,7.2058,7.2274,823665,0
2013-01-29,7.249,7.3067,7.2345,7.3067,1298055,0
2013-01-30,7.2993,7.3067,7.249,7.2632,748229,0
2013-01-31,7.2778,7.2921,7.2345,7.2921,782761,0
2013-02-01,7.3211,7.3281,7.2204,7.2274,918576,0
2013-02-04,7.3356,7.4433,7.2274,7.2632,742276,0
2013-02-05,7.2778,7.3356,7.2711,7.3067,715110,0
2013-02-06,7.3281,7.3643,7.249,7.2921,942004,0
2013-02-07,7.3211,7.3356,7.249,7.2851,737182,0
2013-02-08,7.2993,7.3281,7.2778,7.3281,702848,0
2013-02-11,7.3356,7.3567,7.2632,7.2778,675701,0
2013-02-12,7.2921,7.3356,7.2778,7.3281,544412,0
2013-02-13,7.4073,7.4941,7.313,7.3494,746110,0
2013-02-14,7.3563,7.3852,7.3058,7.3205,806525,0
2013-02-15,7.3494,7.3709,7.3277,7.3709,574603,0
2013-02-19,7.3852,7.4219,7.3852,7.4219,716610,0
2013-02-20,7.3784,7.4436,7.3784,7.4291,714008,0
2013-02-21,7.4291,7.4508,7.3709,7.4508,844295,0
2013-02-22,7.4508,7.48,7.4436,7.465,729816,0
2013-02-25,7.4728,7.48,7.3998,7.4362,697851,0
2013-02-26,7.4508,7.48,7.4362,7.48,981267,0
2013-02-27,7.48,7.4867,7.4362,7.4867,669383,0
2013-02-28,7.48,7.4941,7.4579,7.4941,710704,0
2013-03-01,7.48,7.4941,7.4436,7.4867,717328,0
2013-03-04,7.4579,7.4941,7.4219,7.4291,1043698,0
2013-03-05,7.4362,7.48,7.3639,7.3852,1282082,0
2013-03-06,7.4579,7.4579,7.3494,7.3639,1189589,0
2013-03-07,7.3927,7.4579,7.3784,7.4362,591833,0
2013-03-08,7.4579,7.501,7.4508,7.501,684180,0
2013-03-11,7.5087,7.5738,7.5087,7.5738,895273,0
2013-03-12,7.5738,7.5738,7.5304,7.5525,569509,0
2013-03-13,7.5802,7.6391,7.4712,7.5222,809850,0
2013-03-14,7.5296,7.5595,7.4931,7.5296,664294,0
2013-03-15,7.5516,7.5516,7.4057,7.4931,676638,0
2013-03-18,7.5154,7.5728,7.4492,7.5659,787624,0
2013-03-19,7.5659,7.5659,7.5222,7.5516,587162,0
2013-03-20,7.5659,7.5659,7.5222,7.5595,670574,0
2013-03-21,7.5516,7.5947,7.5445,7.5947,458459,0
2013-03-22,7.6094,7.6094,7.5595,7.6094,642112,0
2013-03-25,7.6094,7.6238,7.5516,7.5802,716890,0
2013-03-26,7.6169,7.6238,7.5595,7.6015,856284,0
2013-03-27,7.5947,7.6321,7.5947,7.6238,685734,0
2013-03-28,7.6391,7.6538,7.5947,7.6169,861084,0
2013-04-01,7.6538,7.6684,7.6015,7.6321,672473,0
2013-04-02,7.6465,7.6538,7.6169,7.6391,482131,0
2013-04-03,7.6094,7.6321,7.5728,7.5947,568913,0
2013-04-04,7.6094,7.6391,7.6015,7.6169,458930,0
2013-04-05,7.6465,7.6465,7.6015,7.6238,532324,0
2013-04-08,7.6321,7.6684,7.6169,7.6611,445079,0
2013-04-09,7.7119,7.7264,7.6538,7.6684,458464,0
2013-04-10,7.6899,7.7554,7.6899,7.74,785237,0
2013-04-11,7.7766,7.7925,7.6966,7.6966,711778,0
2013-04-12,7.7393,7.7546,7.6746,7.7393,574934,0
2013-04-15,7.7472,7.7472,7.6676,7.6966,570771,0
2013-04-16,7.7255,7.7393,7.6746,7.7036,554552,0
2013-04-17,7.7183,7.7255,7.6377,7.6676,635367,0
2013-04-18,7.6966,7.7111,7.623,7.6459,793782,0
2013-04-19,7.6676,7.6889,7.6377,7.683,555197,0
2013-04-22,7.7111,7.7183,7.6602,7.6889,450656,0
2013-04-23,7.7111,7.7617,7.6889,7.7393,676685,0
2013-04-24,7.7111,7.7693,7.7111,7.7617,422880,0
2013-04-25,7.7766,7.7766,7.7393,7.7546,592903,0
2013-04-26,7.7766,7.7925,7.7546,7.7766,669437,0
2013-04-29,7.7848,7.7991,7.7472,7.7693,517466,0
2013-04-30,7.7766,7.7991,7.7546,7.7925,496445,0
2013-05-01,7.7991,7.8071,7.7036,7.7546,760431,0
2013-05-02,7.7617,7.7617,7.623,7.6602,1208855,0
2013-05-03,7.7111,7.7183,7.623,7.6676,645846,0
2013-05-06,7.6889,7.7036,7.6008,7.608,852097,0
2013-05-07,7.6008,7.623,7.5208,7.5715,1625770,0
2013-05-08,7.55,7.6522,7.5431,7.6459,613590,0
2013-05-09,7.6602,7.6602,7.5715,7.6152,569688,0
2013-05-10,7.6377,7.683,7.623,7.683,656631,0
2013-05-13,7.7126,7.7206,7.6538,7.7053,643773,0
2013-05-14,7.7053,7.7126,7.6538,7.6835,503651,0
2013-05-15,7.6908,7.6908,7.5651,7.6321,888095,0
2013-05-16,7.6465,7.6835,7.6238,7.6763,561365,0
2013-05-17,7.6908,7.6908,7.5864,7.6465,646953,0
2013-05-20,7.6465,7.6611,7.6015,7.6611,500643,0
2013-05-21,7.6611,7.6611,7.6015,7.6391,500196,0
2013-05-22,7.6465,7.6611,7.6169,7.6465,651967,0
2013-05-23,7.6321,7.6763,7.5651,7.6538,634847,0
2013-05-24,7.6391,7.6611,7.6169,7.6538,591517,0
2013-05-28,7.6391,7.6691,7.572,7.5947,631876,0
2013-05-29,7.6087,7.6087,7.4539,7.5357,715582,0
2013-05-30,7.5288,7.5947,7.5136,7.5508,792102,0
2013-05-31,7.5585,7.5802,7.3611,7.4671,764848,0
2013-06-03,7.4836,7.4836,7.1516,7.2847,1480144,0
2013-06-04,7.292,7.3731,7.2405,7.366,679305,0
2013-06-05,7.3513,7.3954,7.292,7.3513,418386,0
2013-06-06,7.3364,7.4539,7.3288,7.4321,588982,0
2013-06-07,7.4617,7.5288,7.4397,7.5208,652622,0
2013-06-10,7.5136,7.5136,7.3513,7.4027,692832,0
2013-06-11,7.3584,7.4539,7.2624,7.41,1089806,0
2013-06-12,7.4633,7.4633,7.2631,7.2855,671784,0
2013-06-13,7.2779,7.2928,7.189,7.2779,1026655,0
2013-06-14,7.315,7.3521,7.1515,7.1515,847971,0
2013-06-17,7.189,7.2779,7.1592,7.1663,649865,0
2013-06-18,7.2408,7.2928,7.2037,7.2558,728063,0
2013-06-19,7.2855,7.2855,7.1443,7.2109,790253,0
2013-06-20,7.1515,7.1812,6.9586,7.0475,1418525,0
2013-06-21,7.0774,7.1739,7.0475,7.1663,674384,0
2013-06-24,7.0402,7.0552,6.9885,7.0328,944870,0
2013-06-25,7.1146,7.248,7.0999,7.2408,966136,0
2013-06-26,7.3297,7.4116,7.2558,7.3969,779487,0
2013-06-27,7.4264,7.4564,7.4116,7.4483,519360,0
2013-06-28,7.4483,7.4931,7.419,7.419,641385,0
2013-07-01,7.4633,7.5534,7.4483,7.4633,551820,0
2013-07-02,7.4783,7.4783,7.3373,7.3745,470712,0
2013-07-03,7.248,7.2928,7.1592,7.248,575637,0
2013-07-05,7.2779,7.3446,7.2185,7.3297,508665,0
2013-07-08,7.3745,7.3745,7.1739,7.1739,569950,0
2013-07-09,7.2408,7.2779,7.1739,7.2631,649625,0
2013-07-10,7.2558,7.3669,7.2558,7.3669,671751,0
2013-07-11,7.4579,7.4728,7.406,7.466,368739,0
2013-07-12,7.4806,7.4885,7.3983,7.4885,442275,0
2013-07-15,7.5105,7.5254,7.4508,7.5254,385226,0
2013-07-16,7.5183,7.5183,7.3536,7.3536,531297,0
2013-07-17,7.3088,7.466,7.3088,7.466,416098,0
2013-07-18,7.4885,7.5033,7.4209,7.4508,366529,0
2013-07-19,7.4508,7.4579,7.3609,7.4209,335925,0
2013-07-22,7.4209,7.4283,7.2789,7.3012,662482,0
2013-07-23,7.3536,7.4508,7.3386,7.4508,362391,0
2013-07-24,7.4433,7.4728,7.4136,7.4728,352482,0
2013-07-25,7.4956,7.5254,7.4579,7.4956,685627,0
2013-07-26,7.4885,7.5033,7.4283,7.5033,362800,0
2013-07-29,7.4885,7.4956,7.406,7.4579,390908,0
2013-07-30,7.4508,7.4579,7.3833,7.4579,408612,0
2013-07-31,7.4728,7.5105,7.4433,7.4956,479611,0
2013-08-01,7.5183,7.5336,7.466,7.4885,393624,0
2013-08-02,7.5105,7.5105,7.4209,7.4508,346462,0
2013-08-05,7.4433,7.4433,7.3312,7.3761,402695,0
2013-08-06,7.3684,7.3684,7.2638,7.3312,528243,0
2013-08-07,7.3161,7.3911,7.3088,7.3536,476586,0
2013-08-08,7.3761,7.3761,7.3312,7.3312,403446,0
2013-08-09,7.3684,7.3761,7.3161,7.346,365822,0
2013-08-12,7.3386,7.3761,7.3235,7.3684,333213,0
2013-08-13,7.3849,7.3849,7.3173,7.3398,355744,0
2013-08-14,7.3249,7.3249,7.2423,7.2722,517356,0
2013-08-15,7.2575,7.2951,7.1896,7.2575,769014,0
2013-08-16,7.2647,7.2951,7.2495,7.2951,315589,0
2013-08-19,7.2647,7.2722,7.0915,7.0915,767162,0
2013-08-20,7.0766,7.1667,7.0694,7.1594,463481,0
2013-08-21,7.1594,7.1818,7.0842,7.0915,504749,0
2013-08-22,7.1144,7.2423,7.0994,7.1969,488200,0
2013-08-23,7.212,7.2495,7.1818,7.2495,486499,0
2013-08-26,7.2647,7.3249,7.2423,7.2871,620088,0
2013-08-27,7.2575,7.3022,7.1969,7.3022,497891,0
2013-08-28,7.3249,7.3775,7.3022,7.3625,668583,0
2013-08-29,7.3474,7.3926,7.3098,7.3926,574035,0
2013-08-30,7.3699,7.3926,7.355,7.3775,323998,0
2013-09-03,7.4068,7.4294,7.3611,7.3763,508312,0
2013-09-04,7.3763,7.4898,7.3536,7.4898,2795574,0
2013-09-05,7.4525,7.4671,7.3917,7.4446,286417,0
2013-09-06,7.4446,7.4446,7.3084,7.3233,530247,0
2013-09-09,7.3324,7.355,7.2798,7.3098,425517,0
2013-09-10,7.3461,7.3536,7.2858,7.3157,717084,0
2013-09-11,7.225,7.3233,7.2175,7.2403,750260,0
2013-09-12,7.2781,7.2781,7.1571,7.2175,610568,0
2013-09-13,7.1875,7.2554,7.1571,7.2475,400801,0
2013-09-16,7.2709,7.3233,7.2629,7.3157,328068,0
2013-09-17,7.3007,7.3007,7.2554,7.2931,578520,0
2013-09-18,7.3007,7.3763,7.225,7.3385,721699,0
2013-09-19,7.3688,7.3763,7.2629,7.2858,425831,0
2013-09-20,7.2931,7.2931,7.2098,7.2403,321757,0
2013-09-23,7.225,7.2475,7.1875,7.225,403269,0
2013-09-24,7.2175,7.2175,7.1795,7.1875,432714,0
2013-09-25,7.2098,7.2098,7.1418,7.1795,468220,0
2013-09-26,7.1723,7.1795,7.0813,7.0891,547572,0
2013-09-27,7.0662,7.0965,7.0436,7.0813,327680,0
2013-09-30,7.0585,7.1267,7.0509,7.0738,785209,0
2013-10-01,7.1191,7.1418,7.0813,7.1418,692406,0
2013-10-02,7.0585,7.0891,7.0284,7.0738,719156,0
2013-10-03,7.0738,7.1039,7.0436,7.0585,375726,0
2013-10-04,7.0813,7.0813,7.0359,7.0662,442812,0
2013-10-07,7.0509,7.0509,7.0056,7.0208,396033,0
2013-10-08,7.0284,7.0359,6.9527,6.9527,622152,0
2013-10-09,6.9679,6.9753,6.9376,6.9753,566442,0
2013-10-10,7.0195,7.0499,7.0043,7.0499,617884,0
2013-10-11,7.0272,7.0958,7.0272,7.0958,430414,0
2013-10-14,7.0423,7.0804,7.0272,7.0272,409857,0
2013-10-15,7.0499,7.065,7.0272,7.0423,490912,0
2013-10-16,7.0346,7.1641,7.0346,7.126,811828,0
2013-10-17,7.0882,7.1568,7.0804,7.1413,526792,0
2013-10-18,7.1335,7.1487,7.1031,7.1335,343678,0
2013-10-21,7.1413,7.1721,7.126,7.1487,361574,0
2013-10-22,7.1335,7.1875,7.1335,7.1875,386193,0
2013-10-23,7.1944,7.2477,7.1792,7.2405,415329,0
2013-10-24,7.2477,7.2712,7.2097,7.2712,340332,0
2013-10-25,7.2632,7.2632,7.1944,7.2557,311210,0
2013-10-28,7.2557,7.2785,7.2405,7.2712,421677,0
2013-10-29,7.2785,7.2862,7.2632,7.2712,361995,0
2013-10-30,7.2785,7.2785,7.2405,7.2405,348408,0
2013-10-31,7.2326,7.2712,7.2326,7.2712,365667,0
2013-11-01,7.2862,7.2937,7.2557,7.2862,531777,0
2013-11-04,7.2785,7.2862,7.2251,7.2326,440243,0
2013-11-05,7.2097,7.2632,7.2097,7.2175,448032,0
2013-11-06,7.2405,7.2477,7.1568,7.2024,917933,0
2013-11-07,7.2175,7.2175,7.1721,7.1875,369723,0
2013-11-08,7.1792,7.1792,7.1413,7.1792,755339,0
2013-11-11,7.1792,7.1792,7.1335,7.1641,407726,0
2013-11-12,7.1721,7.1944,7.1413,7.1944,459441,0
2013-11-13,7.2081,7.2162,7.1704,7.2162,348288,0
2013-11-14,7.2314,7.2314,7.1929,7.2162,421058,0
2013-11-15,7.2546,7.2773,7.1704,7.1929,462508,0
2013-11-18,7.2009,7.2081,7.1549,7.1777,578816,0
2013-11-19,7.1549,7.1856,7.1472,7.1472,413086,0
2013-11-20,7.1472,7.1704,7.1396,7.1549,403600,0
2013-11-21,7.1549,7.1929,7.1472,7.1777,484212,0
2013-11-22,7.1777,7.2081,7.1549,7.2009,498942,0
2013-11-25,7.1929,7.2081,7.1396,7.1549,624373,0
2013-11-26,7.1086,7.1472,7.1014,7.1014,874156,0
2013-11-27,7.1242,7.1472,7.1014,7.1472,700079,0
2013-11-29,7.1396,7.1856,7.1396,7.1856,304325,0
2013-12-02,7.1777,7.2081,7.1396,7.1549,741161,0
2013-12-03,7.1396,7.1856,7.1166,7.1319,1705161,0
2013-12-04,7.1166,7.1472,7.1166,7.1242,490786,0
2013-12-05,7.1086,7.1319,7.078,7.1014,1185325,0
2013-12-06,7.1086,7.1549,7.1086,7.1242,822591,0
2013-12-09,7.1166,7.1625,7.1166,7.1472,686589,0
2013-12-10,7.1549,7.1704,7.1242,7.1549,645580,0
2013-12-11,7.1812,7.1812,7.1503,7.1657,642857,0
2013-12-12,7.1738,7.1738,7.1197,7.143,761646,0
2013-12-13,7.1583,7.1583,7.1122,7.143,798458,0
2013-12-16,7.1348,7.1657,7.1277,7.143,540224,0
2013-12-17,7.1348,7.1503,7.1197,7.1503,618252,0
2013-12-18,7.1503,7.1738,7.1277,7.143,610757,0
2013-12-19,7.1277,7.1812,7.1277,7.1812,571881,0
2013-12-20,7.1891,7.2122,7.1657,7.2122,611713,0
2013-12-23,7.3202,7.3432,7.2585,7.3047,1075069,0
2013-12-24,7.289,7.374,7.289,7.3665,440942,0
2013-12-26,7.3819,7.4435,7.3432,7.4435,884707,0
2013-12-27,7.4586,7.5128,7.4356,7.4822,820198,0
2013-12-30,7.4586,7.4667,7.3895,7.4435,669648,0
2013-12-31,7.4511,7.497,7.4436,7.497,804918,0
2014-01-02,7.4508,7.4743,7.4049,7.4281,510957,0
2014-01-03,7.3972,7.4049,7.3432,7.3895,587044,0
2014-01-06,7.374,7.3972,7.3202,7.374,451519,0
2014-01-07,7.3665,7.3819,7.3432,7.3665,536615,0
2014-01-08,7.3511,7.4435,7.3511,7.4049,485459,0
2014-01-09,7.4049,7.4356,7.3665,7.3972,484949,0
2014-01-10,7.374,7.4356,7.374,7.4356,555809,0
2014-01-13,7.4083,7.4393,7.3694,7.3927,614725,0
2014-01-14,7.3847,7.4237,7.3539,7.377,554920,0
2014-01-15,7.3847,7.4158,7.377,7.4083,534385,0
2014-01-16,7.4314,7.4548,7.4083,7.4393,583608,0
2014-01-17,7.4158,7.501,7.4083,7.4548,735936,0
2014-01-21,7.4624,7.4783,7.4314,7.4624,461453,0
2014-01-22,7.4468,7.4624,7.4158,7.4468,517735,0
2014-01-23,7.4393,7.4853,7.4393,7.4853,493765,0
2014-01-24,7.4853,7.4931,7.4393,7.4548,352559,0
2014-01-27,7.4706,7.4706,7.3927,7.4158,281127,0
2014-01-28,7.4158,7.4468,7.3847,7.4001,352110,0
2014-01-29,7.4001,7.4468,7.3927,7.4237,288525,0
2014-01-30,7.4314,7.4314,7.3694,7.3847,275672,0
2014-01-31,7.3617,7.3847,7.3384,7.3617,637952,0
2014-02-03,7.3847,7.4083,7.3384,7.3617,473975,0
2014-02-04,7.3384,7.3694,7.3306,7.3539,301377,0
2014-02-05,7.3694,7.3694,7.323,7.3539,288218,0
2014-02-06,7.3462,7.3847,7.3462,7.3847,687209,0
2014-02-07,7.4001,7.4393,7.3847,7.4158,337351,0
2014-02-10,7.4314,7.4853,7.4158,7.4853,378578,0
2014-02-11,7.4853,7.4853,7.4158,7.4706,582509,0
2014-02-12,7.466,7.4893,7.4346,7.4501,301391,0
2014-02-13,7.4424,7.466,7.4346,7.4579,266978,0
2014-02-14,7.4735,7.4735,7.4268,7.4501,479673,0
2014-02-18,7.466,7.4814,7.4346,7.4424,493225,0
2014-02-19,7.4501,7.466,7.4346,7.4579,468194,0
2014-02-20,7.4579,7.466,7.4424,7.4579,439561,0
2014-02-21,7.466,7.4893,7.4191,7.4191,722509,0
2014-02-24,7.4424,7.4579,7.4268,7.4501,462573,0
2014-02-25,7.4268,7.4424,7.4191,7.4424,521933,0
2014-02-26,7.4346,7.4501,7.4191,7.4346,465748,0
2014-02-27,7.4346,7.4735,7.4268,7.4424,338758,0
2014-02-28,7.4424,7.4893,7.4424,7.4893,481079,0
2014-03-03,7.4735,7.4735,7.4346,7.4501,305772,0
2014-03-04,7.4579,7.4814,7.4424,7.466,521391,0
2014-03-05,7.4736,7.4815,7.4346,7.4661,514025,0
2014-03-06,7.4504,7.4815,7.4504,7.4815,470533,0
2014-03-07,7.4579,7.4579,7.4268,7.4268,344886,0
2014-03-10,7.4346,7.4736,7.4268,7.4736,343636,0
2014-03-11,7.4424,7.4581,7.4268,7.4268,420483,0
2014-03-12,7.4447,7.4602,7.4211,7.4291,473690,0
2014-03-13,7.4447,7.4525,7.4291,7.4447,271253,0
2014-03-14,7.4447,7.4525,7.4211,7.4447,322794,0
2014-03-17,7.4368,7.4759,7.4291,7.468,567081,0
2014-03-18,7.4759,7.4759,7.4211,7.4211,681939,0
2014-03-19,7.4291,7.4602,7.4291,7.4368,433245,0
2014-03-20,7.4211,7.4368,7.3897,7.3975,551962,0
2014-03-21,7.4211,7.4447,7.4211,7.4447,390811,0
2014-03-24,7.4291,7.4447,7.4134,7.4211,479601,0
2014-03-25,7.4134,7.4291,7.4134,7.4134,379103,0
2014-03-26,7.4211,7.4368,7.4134,7.4368,455697,0
2014-03-27,7.4211,7.4211,7.374,7.3897,512845,0
2014-03-28,7.382,7.4134,7.382,7.4055,351129,0
2014-03-31,7.4055,7.4525,7.3897,7.4525,644270,0
2014-04-01,7.4368,7.4602,7.4211,7.4602,515424,0
2014-04-02,7.4368,7.4602,7.4134,7.4291,736961,0
2014-04-03,7.4211,7.4368,7.4055,7.4368,365989,0
2014-04-04,7.4447,7.4447,7.4134,7.4368,343151,0
2014-04-07,7.4134,7.4211,7.3897,7.4055,424373,0
2014-04-08,7.3975,7.4055,7.374,7.3975,413824,0
2014-04-09,7.4055,7.4055,7.382,7.3897,477929,0
2014-04-10,7.4055,7.4291,7.3975,7.4211,512399,0
2014-04-11,7.415,7.4465,7.3758,7.4308,569271,0
2014-04-14,7.4308,7.4308,7.3601,7.3678,548927,0
2014-04-15,7.3758,7.3917,7.352,7.3758,440370,0
2014-04-16,7.3917,7.4232,7.3678,7.4232,450933,0
2014-04-17,7.3994,7.4232,7.3758,7.415,431552,0
2014-04-21,7.415,7.415,7.3758,7.3917,615807,0
2014-04-22,7.3994,7.4308,7.3917,7.4073,412350,0
2014-04-23,7.415,7.4623,7.4073,7.4546,495813,0
2014-04-24,7.4232,7.4389,7.4073,7.4232,580241,0
2014-04-25,7.4232,7.4389,7.4073,7.4389,252933,0
2014-04-28,7.4465,7.4465,7.3994,7.3994,456205,0
2014-04-29,7.4073,7.4073,7.3833,7.4073,360543,0
2014-04-30,7.415,7.4232,7.3917,7.4232,455889,0
2014-05-01,7.3994,7.4232,7.3917,7.3994,493321,0
2014-05-02,7.4073,7.4232,7.3917,7.3994,472470,0
2014-05-05,7.3917,7.415,7.3833,7.3917,594767,0
2014-05-06,7.3917,7.415,7.3917,7.415,311162,0
2014-05-07,7.415,7.415,7.3994,7.415,341000,0
2014-05-08,7.415,7.4308,7.4073,7.415,342334,0
2014-05-09,7.4073,7.415,7.3994,7.4073,382318,0
2014-05-12,7.4232,7.4465,7.4073,7.4389,444526,0
2014-05-13,7.4329,7.4724,7.409,7.4724,670703,0
2014-05-14,7.4486,7.4566,7.4329,7.4406,347675,0
2014-05-15,7.4329,7.4406,7.3931,7.409,582388,0
2014-05-16,7.4168,7.4249,7.3931,7.3931,422295,0
2014-05-19,7.3773,7.4009,7.3615,7.4009,679800,0
2014-05-20,7.3931,7.4009,7.3773,7.3931,334891,0
2014-05-21,7.409,7.4249,7.3931,7.4009,604064,0
2014-05-22,7.4168,7.4406,7.409,7.4329,352733,0
2014-05-23,7.4249,7.4566,7.4168,7.4168,382798,0
2014-05-27,7.4168,7.4249,7.385,7.3931,551395,0
2014-05-28,7.3931,7.4329,7.3931,7.4249,710202,0
2014-05-29,7.4168,7.4329,7.409,7.4168,417347,0
2014-05-30,7.409,7.4486,7.409,7.4406,568254,0
2014-06-02,7.4329,7.4486,7.4168,7.4406,601980,0
2014-06-03,7.3931,7.4009,7.3457,7.3457,1367310,0
2014-06-04,7.3615,7.3615,7.2981,7.3138,1188339,0
2014-06-05,7.2981,7.322,7.2901,7.3061,641906,0
2014-06-06,7.322,7.3297,7.3061,7.3061,436639,0
2014-06-09,7.322,7.3377,7.3061,7.3297,543068,0
2014-06-10,7.3297,7.3377,7.3138,7.3138,586563,0
2014-06-11,7.3247,7.3487,7.3088,7.3168,514127,0
2014-06-12,7.3088,7.3247,7.3007,7.3088,569847,0
2014-06-13,7.3007,7.3247,7.293,7.3007,998512,0
2014-06-16,7.3007,7.3168,7.3007,7.3088,324377,0
2014-06-17,7.3007,7.3168,7.285,7.285,822579,0
2014-06-18,7.285,7.3247,7.2691,7.3168,792439,0
2014-06-19,7.3088,7.3405,7.3088,7.3168,450396,0
2014-06-20,7.3168,7.3648,7.3088,7.3564,628782,0
2014-06-23,7.3564,7.4044,7.3487,7.3965,1244269,0
2014-06-24,7.3883,7.4203,7.3806,7.4044,773405,0
2014-06-25,7.4123,7.4283,7.4123,7.4283,740568,0
2014-06-26,7.4361,7.4361,7.4203,7.4203,703573,0
2014-06-27,7.3965,7.4123,7.3806,7.3883,619590,0
2014-06-30,7.3724,7.4521,7.3724,7.4521,920924,0
2014-07-01,7.4203,7.4443,7.4044,7.4123,614130,0
2014-07-02,7.3965,7.4203,7.3883,7.3883,730505,0
2014-07-03,7.3806,7.4044,7.3724,7.3883,485831,0
2014-07-07,7.3724,7.3965,7.3648,7.3965,461115,0
2014-07-08,7.4044,7.4203,7.3806,7.4203,470789,0
2014-07-09,7.4123,7.4203,7.3883,7.3965,583912,0
2014-07-10,7.3806,7.3965,7.3724,7.3883,344725,0
2014-07-11,7.3754,7.415,7.3672,7.3992,366794,0
2014-07-14,7.415,7.4393,7.415,7.415,361981,0
2014-07-15,7.3754,7.3992,7.3431,7.3992,580562,0
2014-07-16,7.3915,7.4073,7.3672,7.3672,445882,0
2014-07-17,7.3672,7.3672,7.3272,7.3592,721251,0
2014-07-18,7.3431,7.3431,7.3194,7.3431,510759,0
2014-07-21,7.3514,7.3592,7.3355,7.3431,340997,0
2014-07-22,7.3592,7.3672,7.3431,7.3672,417709,0
2014-07-23,7.3592,7.3832,7.3592,7.3672,388794,0
2014-07-24,7.3754,7.3915,7.3592,7.3754,345042,0
2014-07-25,7.3832,7.3915,7.3431,7.3592,373559,0
2014-07-28,7.3431,7.3514,7.3032,7.3032,708610,0
2014-07-29,7.3272,7.3355,7.3111,7.3355,458323,0
2014-07-30,7.3355,7.3431,7.3032,7.3032,454617,0
2014-07-31,7.3032,7.3111,7.223,7.2392,908835,0
2014-08-01,7.2154,7.2471,7.167,7.1992,759708,0
2014-08-04,7.1992,7.1992,7.1434,7.167,899273,0
2014-08-05,7.1753,7.1831,7.1274,7.1349,790410,0
2014-08-06,7.0871,7.1753,7.0791,7.151,723570,0
2014-08-07,7.1593,7.1913,7.151,7.167,694553,0
2014-08-08,7.1593,7.1831,7.151,7.1831,637607,0
2014-08-11,7.1831,7.1913,7.167,7.1753,1032898,0
2014-08-12,7.1753,7.1992,7.167,7.1913,478004,0
2014-08-13,7.1862,7.2182,7.178,7.1939,547277,0
2014-08-14,7.1862,7.2263,7.1862,7.21,298732,0
2014-08-15,7.2022,7.21,7.1939,7.1939,439969,0
2014-08-18,7.1939,7.234,7.1939,7.234,611663,0
2014-08-19,7.234,7.2662,7.2263,7.2584,901772,0
2014-08-20,7.2423,7.2662,7.2423,7.2662,597552,0
2014-08-21,7.2662,7.2824,7.2584,7.2584,443546,0
2014-08-22,7.2501,7.2662,7.2263,7.2584,391712,0
2014-08-25,7.2501,7.2584,7.234,7.234,992733,0
2014-08-26,7.234,7.2986,7.234,7.2986,955125,0
2014-08-27,7.2824,7.3228,7.2824,7.2904,751936,0
2014-08-28,7.2741,7.2904,7.2501,7.2904,502547,0
2014-08-29,7.2824,7.2986,7.2741,7.2824,564995,0
2014-09-02,7.2824,7.2986,7.2741,7.2824,565006,0
2014-09-03,7.3068,7.3144,7.2904,7.3144,381895,0
2014-09-04,7.3228,7.3228,7.2741,7.3144,558211,0
2014-09-05,7.2824,7.2904,7.2741,7.2824,520687,0
2014-09-08,7.2741,7.2824,7.2423,7.2501,608659,0
2014-09-09,7.2584,7.2824,7.2423,7.2501,419722,0
2014-09-10,7.234,7.2584,7.234,7.2584,384767,0
2014-09-11,7.261,7.2695,7.229,7.229,614985,0
2014-09-12,7.2209,7.237,7.2127,7.2209,412844,0
2014-09-15,7.229,7.237,7.2127,7.2209,616153,0
2014-09-16,7.205,7.261,7.205,7.237,499788,0
2014-09-17,7.2452,7.2452,7.2127,7.229,342733,0
2014-09-18,7.229,7.237,7.2127,7.2209,404486,0
2014-09-19,7.2209,7.237,7.2209,7.229,297389,0
2014-09-22,7.229,7.229,7.2127,7.2209,353252,0
2014-09-23,7.229,7.237,7.205,7.2209,558193,0
2014-09-24,7.2127,7.2209,7.205,7.2127,275857,0
2014-09-25,7.205,7.2209,7.1726,7.205,632333,0
2014-09-26,7.1888,7.2209,7.1481,7.2127,364814,0
2014-09-29,7.1481,7.1964,7.1481,7.1802,651443,0
2014-09-30,7.1481,7.2127,7.1481,7.2127,617805,0
2014-10-01,7.1641,7.205,7.1564,7.1641,433019,0
2014-10-02,7.1481,7.1641,7.1159,7.14,691299,0
2014-10-03,7.1319,7.1564,7.1075,7.14,662912,0
2014-10-06,7.1564,7.1964,7.1564,7.1888,799496,0
2014-10-07,7.1641,7.205,7.1564,7.205,301466,0
2014-10-08,7.1726,7.205,7.14,7.205,509298,0
2014-10-09,7.1888,7.1888,7.1319,7.1641,523481,0
2014-10-10,7.1506,7.1832,7.1343,7.1506,410068,0
2014-10-13,7.1429,7.1506,7.0939,7.1102,461712,0
2014-10-14,7.1021,7.1021,7.0373,7.0456,651169,0
2014-10-15,6.9724,6.9805,6.8262,6.9235,1129460,0
2014-10-16,6.8341,7.0456,6.8341,7.0456,1127944,0
2014-10-17,7.0456,7.0699,7.0048,7.0293,719695,0
2014-10-20,7.0129,7.1021,7.0048,7.0616,454942,0
2014-10-21,7.0699,7.1021,7.0616,7.1021,515040,0
2014-10-22,7.086,7.1265,7.086,7.086,481501,0
2014-10-23,7.1021,7.1182,7.1021,7.1102,657780,0
2014-10-24,7.1021,7.1429,7.0939,7.1429,588697,0
2014-10-27,7.1182,7.1343,7.0939,7.1182,540576,0
2014-10-28,7.1182,7.1429,7.1182,7.1343,309418,0
2014-10-29,7.1265,7.1343,7.1182,7.1182,464072,0
2014-10-30,7.1182,7.1429,7.1182,7.1343,377563,0
2014-10-31,7.1429,7.1753,7.1343,7.1669,326507,0
2014-11-03,7.159,7.2075,7.159,7.1995,582480,0
2014-11-04,7.1914,7.1995,7.159,7.1669,639441,0
2014-11-05,7.1669,7.1832,7.159,7.1753,484594,0
2014-11-06,7.1429,7.1753,7.1429,7.1669,401213,0
2014-11-07,7.1506,7.159,7.1265,7.1429,651137,0
2014-11-10,7.1182,7.1914,7.1182,7.159,779184,0
2014-11-11,7.1506,7.216,7.1506,7.216,600161,0
2014-11-12,7.1779,7.2756,7.1699,7.2592,650105,0
2014-11-13,7.2592,7.2756,7.2105,7.2268,468002,0
2014-11-14,7.2349,7.2676,7.2187,7.2511,403173,0
2014-11-17,7.2349,7.2756,7.2268,7.2511,570989,0
2014-11-18,7.2432,7.2592,7.1862,7.1862,393917,0
2014-11-19,7.1862,7.2025,7.1699,7.2025,371667,0
2014-11-20,7.1862,7.2105,7.1454,7.1534,576752,0
2014-11-21,7.1862,7.1941,7.1699,7.1699,415081,0
2014-11-24,7.1699,7.1779,7.1454,7.1534,445743,0
2014-11-25,7.1534,7.1862,7.1534,7.1862,464948,0
2014-11-26,7.1699,7.1941,7.1699,7.1862,409438,0
2014-11-28,7.1779,7.1862,7.1699,7.1699,167275,0
2014-12-01,7.1779,7.2187,7.1616,7.2025,696060,0
2014-12-02,7.1941,7.2432,7.1779,7.2187,406760,0
2014-12-03,7.2105,7.2432,7.2105,7.2105,410623,0
2014-12-04,7.1941,7.2187,7.1941,7.2105,317334,0
2014-12-05,7.1862,7.2349,7.1616,7.1862,828977,0
2014-12-08,7.1699,7.1862,7.1207,7.1699,833923,0
2014-12-09,7.1291,7.1862,7.1127,7.1534,535718,0
2014-12-10,7.1291,7.1371,7.0963,7.1371,528802,0
2014-12-11,7.1317,7.1482,7.0908,7.0989,543176,0
2014-12-12,7.0416,7.0744,6.9679,6.976,629816,0
2014-12-15,6.9923,6.9923,6.935,6.935,809863,0
2014-12-16,6.9104,6.9104,6.7957,6.8611,1376251,0
2014-12-17,6.8532,6.9597,6.8532,6.9597,863483,0
2014-12-18,7.0007,7.0827,7.0007,7.0333,885305,0
2014-12-19,7.0416,7.1154,7.0333,7.0989,1022138,0
2014-12-22,7.0827,7.0989,7.0086,7.0086,693719,0
2014-12-23,7.0416,7.0827,7.0251,7.0744,812607,0
2014-12-24,7.0661,7.0989,7.0497,7.0661,275887,0
2014-12-26,7.058,7.1154,7.0416,7.0989,608697,0
2014-12-29,7.0744,7.0989,7.0497,7.0497,836191,0
2014-12-30,7.0661,7.0989,7.0416,7.0989,956551,0
2014-12-31,7.1071,7.1892,7.0744,7.1892,1112650,0
2015-01-02,7.1892,7.1892,7.0908,7.1317,330481,0
2015-01-05,7.0989,7.1071,7.0251,7.0744,503664,0
2015-01-06,7.0744,7.0744,7.0333,7.058,389649,0
2015-01-07,7.1071,7.1071,7.0661,7.0744,382976,0
2015-01-08,7.0908,7.1317,7.0827,7.1154,379827,0
2015-01-09,7.1234,7.1643,7.1071,7.1643,459869,0
2015-01-12,7.1643,7.1728,7.1071,7.1154,563515,0
2015-01-13,7.1019,7.151,7.1019,7.1343,273766,0
2015-01-14,7.0689,7.1181,7.0607,7.0935,531091,0
2015-01-15,7.1019,7.1343,7.0771,7.1181,701787,0
2015-01-16,7.0689,7.1921,7.0523,7.1674,764717,0
2015-01-20,7.1841,7.1841,7.1181,7.1595,384936,0
2015-01-21,7.1674,7.1921,7.1595,7.176,411520,0
2015-01-22,7.1921,7.2253,7.1674,7.2253,505116,0
2015-01-23,7.2086,7.2499,7.2008,7.2253,527561,0
2015-01-26,7.2086,7.2253,7.151,7.1595,618112,0
2015-01-27,7.1343,7.1841,7.1265,7.1595,509441,0
2015-01-28,7.1674,7.1921,7.151,7.151,851262,0
2015-01-29,7.1595,7.2086,7.1595,7.2086,731839,0
2015-01-30,7.2008,7.2334,7.1921,7.2172,485698,0
2015-02-02,7.242,7.3158,7.2172,7.2994,745184,0
2015-02-03,7.2913,7.3406,7.2663,7.3158,920654,0
2015-02-04,7.3158,7.3655,7.2994,7.3655,477163,0
2015-02-05,7.3571,7.3736,7.3406,7.3736,551480,0
2015-02-06,7.3571,7.3902,7.3491,7.3736,384269,0
2015-02-09,7.3571,7.3982,7.3324,7.3982,671319,0
2015-02-10,7.3982,7.4478,7.3736,7.4478,463351,0
2015-02-11,7.4218,7.4713,7.4218,7.4548,421192,0
2015-02-12,7.4713,7.4713,7.4383,7.4463,449838,0
2015-02-13,7.4548,7.4713,7.4298,7.4713,577783,0
2015-02-17,7.4463,7.4548,7.3969,7.4052,442268,0
2015-02-18,7.3884,7.3969,7.3304,7.3804,522661,0
2015-02-19,7.347,7.3969,7.347,7.3552,499650,0
2015-02-20,7.347,7.4052,7.347,7.4052,508246,0
2015-02-23,7.4218,7.4713,7.4135,7.4629,677827,0
2015-02-24,7.4548,7.5377,7.4548,7.5377,641137,0
2015-02-25,7.5377,7.5543,7.5126,7.5293,737875,0
2015-02-26,7.5212,7.5377,7.488,7.5212,553830,0
2015-02-27,7.5046,7.5377,7.4797,7.5377,493042,0
2015-03-02,7.5293,7.5543,7.5046,7.5293,564641,0
2015-03-03,7.5046,7.5543,7.5046,7.5212,652048,0
2015-03-04,7.5212,7.5872,7.5212,7.5872,341416,0
2015-03-05,7.5788,7.5956,7.5458,7.5543,455867,0
2015-03-06,7.5708,7.5708,7.5046,7.5293,336468,0
2015-03-09,7.5212,7.5377,7.5046,7.5126,453090,0
2015-03-10,7.5293,7.5377,7.5046,7.5046,408543,0
2015-03-11,7.5282,7.5534,7.4866,7.4866,523315,0
2015-03-12,7.4866,7.5366,7.4866,7.52,385461,0
2015-03-13,7.5117,7.5534,7.5033,7.5534,261537,0
2015-03-16,7.5534,7.5534,7.5282,7.5534,336348,0
2015-03-17,7.5282,7.5449,7.52,7.5282,266099,0
2015-03-18,7.52,7.5616,7.4949,7.5534,420641,0
2015-03-19,7.5449,7.5616,7.5117,7.5366,349076,0
2015-03-20,7.5366,7.5366,7.52,7.52,367809,0
2015-03-23,7.5282,7.5534,7.52,7.52,338150,0
2015-03-24,7.5366,7.5534,7.52,7.5534,245805,0
2015-03-25,7.5616,7.5863,7.5534,7.5863,311851,0
2015-03-26,7.5616,7.6032,7.5534,7.595,352078,0
2015-03-27,7.5863,7.6032,7.5783,7.5863,265861,0
2015-03-30,7.5783,7.595,7.5783,7.5783,412237,0
2015-03-31,7.5616,7.5863,7.5366,7.5366,430056,0
2015-04-01,7.5534,7.5701,7.5282,7.5366,251571,0
2015-04-02,7.5117,7.5616,7.5117,7.5117,344872,0
2015-04-06,7.5117,7.5783,7.5117,7.5616,353038,0
2015-04-07,7.5534,7.595,7.5449,7.5863,308206,0
2015-04-08,7.5701,7.5863,7.5616,7.5701,280631,0
2015-04-09,7.5783,7.6032,7.5701,7.5701,188038,0
2015-04-10,7.595,7.6032,7.5783,7.5783,355079,0
2015-04-13,7.5853,7.6441,7.5687,7.6441,368474,0
2015-04-14,7.6274,7.6441,7.6188,7.6355,256321,0
2015-04-15,7.6274,7.6441,7.6188,7.6355,353805,0
2015-04-16,7.6274,7.6441,7.6188,7.6441,318066,0
2015-04-17,7.6355,7.6524,7.6105,7.6274,311622,0
2015-04-20,7.6441,7.6606,7.6274,7.6441,419581,0
2015-04-21,7.6524,7.6774,7.6441,7.6774,294261,0
2015-04-22,7.6774,7.6774,7.6441,7.6524,302839,0
2015-04-23,7.6606,7.6774,7.6441,7.6774,524822,0
2015-04-24,7.6774,7.6858,7.6441,7.6441,255029,0
2015-04-27,7.6524,7.6691,7.6188,7.6188,420313,0
2015-04-28,7.6355,7.6355,7.6105,7.6105,433810,0
2015-04-29,7.5938,7.6274,7.5938,7.6105,538201,0
2015-04-30,7.6019,7.6188,7.5771,7.6019,449697,0
2015-05-01,7.6019,7.6105,7.5938,7.5938,536770,0
2015-05-04,7.6105,7.6188,7.5853,7.5938,598161,0
2015-05-05,7.5771,7.5853,7.5519,7.5602,551460,0
2015-05-06,7.5519,7.5687,7.5267,7.535,414606,0
2015-05-07,7.5183,7.535,7.4764,7.4933,402822,0
2015-05-08,7.51,7.5267,7.5016,7.5183,264087,0
2015-05-11,7.51,7.5183,7.4848,7.5183,400606,0
2015-05-12,7.5016,7.5016,7.4515,7.4764,726413,0
2015-05-13,7.492,7.492,7.4668,7.4836,295198,0
2015-05-14,7.5173,7.5426,7.4836,7.5005,667254,0
2015-05-15,7.5173,7.5426,7.5088,7.5088,418155,0
2015-05-18,7.5088,7.5258,7.5088,7.5258,298160,0
2015-05-19,7.5258,7.5341,7.5173,7.5341,235450,0
2015-05-20,7.5426,7.5426,7.5088,7.5173,300782,0
2015-05-21,7.5258,7.5679,7.5258,7.5679,288667,0
2015-05-22,7.5679,7.5679,7.5509,7.5593,159303,0
2015-05-26,7.5593,7.5679,7.5509,7.5593,257509,0
2015-05-27,7.5679,7.5931,7.5679,7.5763,307436,0
2015-05-28,7.5763,7.5931,7.5426,7.5509,334871,0
2015-05-29,7.5426,7.5593,7.5088,7.5088,372772,0
2015-06-01,7.5341,7.5426,7.492,7.492,522899,0
2015-06-02,7.5088,7.5258,7.4836,7.5005,378449,0
2015-06-03,7.5005,7.5173,7.4668,7.4753,528269,0
2015-06-04,7.4668,7.4836,7.4415,7.4836,483009,0
2015-06-05,7.4585,7.4836,7.4332,7.4668,405319,0
2015-06-08,7.4668,7.4668,7.45,7.4585,361602,0
2015-06-09,7.4753,7.4836,7.4585,7.4753,343039,0
2015-06-10,7.4753,7.4753,7.4585,7.4668,253259,0
2015-06-11,7.4836,7.5091,7.4836,7.4921,286435,0
2015-06-12,7.4668,7.4921,7.4414,7.4499,323776,0
2015-06-15,7.4246,7.4414,7.399,7.4159,304285,0
2015-06-16,7.4077,7.4246,7.3908,7.4159,241678,0
2015-06-17,7.4159,7.4499,7.399,7.4077,197973,0
2015-06-18,7.4246,7.4246,7.3397,7.3484,331571,0
2015-06-19,7.3484,7.3908,7.3484,7.3908,327552,0
2015-06-22,7.4246,7.4246,7.3655,7.4077,209785,0
2015-06-23,7.4077,7.4246,7.3908,7.4159,213264,0
2015-06-24,7.4159,7.4246,7.3908,7.399,222661,0
2015-06-25,7.399,7.4077,7.3484,7.3822,362635,0
2015-06-26,7.3737,7.3737,7.3142,7.3142,383307,0
2015-06-29,7.2889,7.2973,7.213,7.213,442962,0
2015-06-30,7.2212,7.2889,7.2212,7.2889,469566,0
2015-07-01,7.3314,7.3314,7.2889,7.3142,340313,0
2015-07-02,7.3061,7.3314,7.2806,7.3142,366535,0
2015-07-06,7.2806,7.3142,7.2635,7.3142,320111,0
2015-07-07,7.3314,7.3314,7.2721,7.3061,323420,0
2015-07-08,7.2973,7.3061,7.2466,7.2553,312434,0
2015-07-09,7.2721,7.2806,7.2301,7.2553,438234,0
2015-07-10,7.2806,7.2889,7.2553,7.2721,288929,0
2015-07-13,7.3063,7.3145,7.2807,7.2975,311320,0
2015-07-14,7.2975,7.3828,7.2807,7.3828,582736,0
2015-07-15,7.3828,7.4595,7.3828,7.4424,956443,0
2015-07-16,7.4254,7.4936,7.4254,7.4936,671260,0
2015-07-17,7.4936,7.4936,7.4167,7.4254,333514,0
2015-07-20,7.4167,7.4167,7.3916,7.4085,506849,0
2015-07-21,7.3997,7.4424,7.3916,7.4424,447310,0
2015-07-22,7.4167,7.4254,7.3572,7.3659,628983,0
2015-07-23,7.3744,7.3916,7.3232,7.3318,357590,0
2015-07-24,7.3318,7.3402,7.2721,7.2807,294761,0
2015-07-27,7.2553,7.2721,7.238,7.238,380256,0
2015-07-28,7.2465,7.2634,7.238,7.238,318600,0
2015-07-29,7.238,7.3318,7.238,7.3232,314492,0
2015-07-30,7.2975,7.3402,7.2721,7.3145,209267,0
2015-07-31,7.3063,7.3232,7.2975,7.3145,366281,0
2015-08-03,7.3318,7.3659,7.3063,7.3232,269510,0
2015-08-04,7.3232,7.3402,7.289,7.3145,210796,0
2015-08-05,7.3145,7.3318,7.289,7.3063,179326,0
2015-08-06,7.3145,7.3145,7.2807,7.3145,418089,0
2015-08-07,7.3063,7.3145,7.2553,7.2721,182143,0
2015-08-10,7.2807,7.289,7.238,7.238,397987,0
2015-08-11,7.2465,7.2634,7.2126,7.238,324671,0
2015-08-12,7.238,7.2893,7.2124,7.2808,284970,0
2015-08-13,7.2722,7.2722,7.238,7.238,162741,0
2015-08-14,7.2298,7.2553,7.2209,7.238,120947,0
2015-08-17,7.238,7.2636,7.2209,7.2298,321048,0
2015-08-18,7.2124,7.2636,7.2124,7.2553,222162,0
2015-08-19,7.2209,7.2209,7.1522,7.2038,508074,0
2015-08-20,7.1696,7.1867,7.1351,7.1611,460906,0
2015-08-21,7.1522,7.1611,7.0839,7.0924,510990,0
2015-08-24,6.8096,6.9724,6.5957,6.8869,988892,0
2015-08-25,6.981,7.0155,6.9381,6.9895,563875,0
2015-08-26,7.0155,7.1011,7.0155,7.0583,621782,0
2015-08-27,7.0924,7.1095,7.0495,7.0839,496749,0
2015-08-28,7.0754,7.1351,7.0666,7.1095,556170,0
2015-08-31,7.1095,7.1351,7.0924,7.1095,330620,0
2015-09-01,7.0666,7.1267,7.0583,7.1011,431485,0
2015-09-02,7.1181,7.1267,7.0839,7.1095,332952,0
2015-09-03,7.0924,7.1267,7.0924,7.1267,391326,0
2015-09-04,7.1011,7.1267,7.1011,7.1095,251704,0
2015-09-08,7.1095,7.1351,7.0924,7.1095,464294,0
2015-09-09,7.1267,7.1351,7.1011,7.1011,441993,0
2015-09-10,7.1011,7.1181,7.0924,7.1095,369128,0
2015-09-11,7.1095,7.1352,7.0663,7.1095,400575,0
2015-09-14,7.0837,7.0923,7.0663,7.0663,312036,0
2015-09-15,7.0663,7.1182,7.0663,7.1095,276722,0
2015-09-16,7.0923,7.1182,7.0837,7.1095,391059,0
2015-09-17,7.0923,7.1352,7.0663,7.1095,335664,0
2015-09-18,7.0663,7.1352,7.0663,7.1182,205276,0
2015-09-21,7.1095,7.1182,7.0663,7.0837,268634,0
2015-09-22,7.0148,7.0753,7.0148,7.0663,327815,0
2015-09-23,7.0663,7.0753,7.0233,7.0491,314474,0
2015-09-24,7.0148,7.0322,6.989,7.0322,424488,0
2015-09-25,7.0059,7.0322,6.9975,7.0148,191236,0
2015-09-28,7.0059,7.0059,6.9028,6.9373,239387,0
2015-09-29,6.9202,6.9286,6.8252,6.8855,574519,0
2015-09-30,6.8684,6.9028,6.8252,6.8768,484007,0
2015-10-01,6.8943,6.8943,6.7821,6.8078,361469,0
2015-10-02,6.7566,6.8078,6.7473,6.7995,284068,0
2015-10-05,6.7995,6.7995,6.7735,6.7735,429946,0
2015-10-06,6.7906,6.7995,6.7566,6.7906,434107,0
2015-10-07,6.7995,6.8252,6.7647,6.8252,606429,0
2015-10-08,6.8164,6.9544,6.7995,6.9286,498395,0
2015-10-09,6.9544,7.0059,6.9202,6.9975,501646,0
2015-10-12,6.9544,6.9804,6.9286,6.9461,249609,0
2015-10-13,6.9544,6.9718,6.9111,6.9544,246325,0
2015-10-14,6.92,6.9461,6.8852,6.9026,259474,0
2015-10-15,6.9111,6.9285,6.8681,6.9285,292916,0
2015-10-16,6.9026,6.9718,6.8763,6.9718,299949,0
2015-10-19,6.9372,6.9632,6.9026,6.9111,286399,0
2015-10-20,6.8852,6.9111,6.8681,6.8763,852522,0
2015-10-21,6.8763,6.9026,6.8763,6.8939,493807,0
2015-10-22,6.92,6.9544,6.9111,6.9544,429803,0
2015-10-23,6.9632,6.9718,6.9285,6.9285,407660,0
2015-10-26,6.92,6.9632,6.92,6.9544,536819,0
2015-10-27,6.9461,6.9806,6.9285,6.9718,546624,0
2015-10-28,6.9806,6.9892,6.9544,6.9892,313903,0
2015-10-29,6.9892,7.0063,6.9632,6.9806,235949,0
2015-10-30,6.9632,6.9977,6.9461,6.9892,381482,0
2015-11-02,6.9806,7.0237,6.9718,7.0063,376000,0
2015-11-03,6.9892,7.0063,6.9544,6.9806,471895,0
2015-11-04,6.9806,6.9892,6.9544,6.9632,361491,0
2015-11-05,6.9544,6.9892,6.9285,6.9892,289916,0
2015-11-06,6.9461,6.9632,6.9111,6.9461,399012,0
2015-11-09,6.92,6.9372,6.8763,6.92,601260,0
2015-11-10,6.8937,6.92,6.8237,6.85,581130,0
2015-11-11,6.8412,6.885,6.78,6.8151,438224,0
2015-11-12,6.7891,6.8412,6.7626,6.78,672809,0
2015-11-13,6.7717,6.8587,6.7626,6.8237,450142,0
2015-11-16,6.7891,6.85,6.7891,6.85,514432,0
2015-11-17,6.8237,6.8325,6.8064,6.8064,715438,0
2015-11-18,6.8064,6.8237,6.7717,6.78,537925,0
2015-11-19,6.78,6.8151,6.78,6.8151,433986,0
2015-11-20,6.8151,6.8237,6.7977,6.8237,486815,0
2015-11-23,6.8412,6.85,6.8151,6.85,457246,0
2015-11-24,6.8151,6.8151,6.78,6.8151,527036,0
2015-11-25,6.8064,6.8237,6.7891,6.7891,441090,0
2015-11-27,6.7977,6.8678,6.7977,6.8064,271371,0
2015-11-30,6.8064,6.8412,6.7891,6.8064,414389,0
2015-12-01,6.8151,6.8412,6.78,6.8237,1008137,0
2015-12-02,6.8325,6.8678,6.8064,6.8151,1024120,0
2015-12-03,6.8151,6.85,6.8064,6.8237,655674,0
2015-12-04,6.8151,6.8587,6.78,6.8237,587547,0
2015-12-07,6.78,6.7891,6.719,6.7451,981995,0
2015-12-08,6.7278,6.7717,6.7106,6.7366,563734,0
2015-12-09,6.7278,6.7366,6.7015,6.7106,635908,0
2015-12-10,6.6931,6.7015,6.6406,6.6492,512942,0
2015-12-11,6.5881,6.6056,6.4225,6.4314,1134298,0
2015-12-14,6.4136,6.4834,6.405,6.4573,1429491,0
2015-12-15,6.4747,6.5621,6.4573,6.527,736869,0
2015-12-16,6.527,6.7977,6.5095,6.719,908311,0
2015-12-17,6.7106,6.78,6.7015,6.7626,629257,0
2015-12-18,6.7278,6.7891,6.6931,6.7366,782480,0
2015-12-21,6.7366,6.7542,6.6842,6.7278,813765,0
2015-12-22,6.7106,6.7977,6.6931,6.7278,630371,0
2015-12-23,6.7717,6.7891,6.719,6.7366,604048,0
2015-12-24,6.7542,6.78,6.7366,6.78,397575,0
2015-12-28,6.7542,6.7891,6.7278,6.7626,748075,0
2015-12-29,6.7542,6.78,6.7366,6.7542,563167,0
2015-12-30,6.7542,6.8237,6.7451,6.8064,620257,0
2015-12-31,6.8151,6.8587,6.8064,6.8412,794208,0
2016-01-04,6.7542,6.8587,6.7106,6.8587,562631,0
2016-01-05,6.8412,6.8678,6.8325,6.8587,356360,0
2016-01-06,6.8412,6.8587,6.8325,6.8412,565359,0
2016-01-07,6.8237,6.8324,6.7717,6.78,558430,0
2016-01-08,6.7717,6.78,6.7278,6.7626,440548,0
2016-01-11,6.7451,6.78,6.6931,6.7278,490749,0
2016-01-12,6.7278,6.7613,6.6755,6.6931,237717,0
2016-01-13,6.6944,6.7292,6.5802,6.5887,270439,0
2016-01-14,6.5626,6.6329,6.5095,6.6153,465316,0
2016-01-15,6.5009,6.5449,6.466,6.5272,583111,0
2016-01-19,6.5272,6.5536,6.3691,6.378,1125881,0
2016-01-20,6.3078,6.3518,6.2024,6.3253,1055313,0
2016-01-21,6.3518,6.4175,6.334,6.3867,655058,0
2016-01-22,6.413,6.4922,6.4044,6.4922,486838,0
2016-01-25,6.466,6.4922,6.422,6.4309,410635,0
2016-01-26,6.422,6.5095,6.422,6.5009,279720,0
2016-01-27,6.4922,6.5536,6.4833,6.5272,402485,0
2016-01-28,6.5449,6.5802,6.5055,6.5802,237701,0
2016-01-29,6.5887,6.6153,6.5802,6.5977,354685,0
2016-02-01,6.6153,6.6153,6.571,6.5977,380962,0
2016-02-02,6.5186,6.5802,6.5186,6.5449,485914,0
2016-02-03,6.5536,6.6591,6.5273,6.6591,644224,0
2016-02-04,6.6329,6.6329,6.5802,6.5977,458299,0
2016-02-05,6.624,6.624,6.5536,6.5626,352131,0
2016-02-08,6.5009,6.5263,6.4309,6.466,456487,0
2016-02-09,6.4044,6.466,6.3956,6.4397,581959,0
2016-02-10,6.4585,6.4719,6.37,6.3789,400105,0
2016-02-11,6.3347,6.3788,6.2815,6.2906,618597,0
2016-02-12,6.2906,6.3878,6.2729,6.37,300076,0
2016-02-16,6.3789,6.4001,6.3258,6.3435,432489,0
2016-02-17,6.37,6.4348,6.37,6.3965,314246,0
2016-02-18,6.3965,6.4321,6.3965,6.4232,356186,0
2016-02-19,6.3878,6.4408,6.3789,6.4232,189734,0
2016-02-22,6.4232,6.5072,6.4232,6.4719,430159,0
2016-02-23,6.4761,6.4938,6.4586,6.485,189265,0
2016-02-24,6.4497,6.5206,6.4408,6.5116,216348,0
2016-02-25,6.5028,6.5206,6.4497,6.4761,296193,0
2016-02-26,6.4938,6.4954,6.4585,6.485,342729,0
2016-02-29,6.4761,6.5471,6.4761,6.5206,314698,0
2016-03-01,6.5826,6.662,6.5471,6.653,442061,0
2016-03-02,6.653,6.6708,6.6267,6.662,458452,0
2016-03-03,6.6444,6.8124,6.6444,6.8124,554379,0
2016-03-04,6.8213,6.8565,6.7946,6.839,349727,0
2016-03-07,6.8036,6.839,6.7946,6.8213,482736,0
2016-03-08,6.7861,6.8478,6.7861,6.8478,343352,0
2016-03-09,6.839,6.8832,6.839,6.8832,289436,0
2016-03-10,6.892,6.9186,6.8565,6.8655,394101,0
2016-03-11,6.867,6.9559,6.867,6.9559,353519,0
2016-03-14,6.9379,7.0182,6.9379,7.0005,642801,0
2016-03-15,6.9736,7.0182,6.9665,7.0182,212199,0
2016-03-16,7.0182,7.0538,7.0005,7.0359,442786,0
2016-03-17,7.0273,7.1072,7.0273,7.0982,547996,0
2016-03-18,7.0895,7.1429,7.0717,7.0805,381832,0
2016-03-21,7.0982,7.0982,7.0672,7.0805,364474,0
2016-03-22,7.0805,7.0982,7.0359,7.0451,449119,0
2016-03-23,7.0627,7.0895,7.0451,7.0538,281599,0
2016-03-24,7.0451,7.0451,6.9203,6.947,441240,0
2016-03-28,6.9379,6.9683,6.8935,6.8935,569174,0
2016-03-29,6.9113,6.9203,6.867,6.9113,523845,0
2016-03-30,6.9559,6.9826,6.947,6.9559,433149,0
2016-03-31,6.9559,7.0451,6.947,7.0451,446058,0
2016-04-01,7.0451,7.0451,7.0005,7.0182,531627,0
2016-04-04,6.9914,7.0182,6.9293,6.9293,462802,0
2016-04-05,6.9293,6.9379,6.8935,6.9113,256541,0
2016-04-06,6.9559,7.0005,6.9203,7.0005,315701,0
2016-04-07,6.9647,6.9768,6.947,6.947,186988,0
2016-04-08,6.9826,6.9914,6.9379,6.9559,338066,0
2016-04-11,6.9914,7.0005,6.9559,6.9826,301101,0
2016-04-12,6.9826,7.0092,6.947,6.9559,834305,0
2016-04-13,6.9661,7.0198,6.9661,6.993,350361,0
2016-04-14,7.0111,7.0111,6.9751,6.993,295947,0
2016-04-15,6.9483,6.9929,6.9392,6.9841,506894,0
2016-04-18,6.9661,7.0471,6.9571,7.0471,651244,0
2016-04-19,7.0471,7.0471,7.0021,7.0379,348198,0
2016-04-20,7.0379,7.0738,7.0368,7.0558,539378,0
2016-04-21,7.0738,7.1185,7.0558,7.0916,527158,0
2016-04-22,7.1007,7.1007,7.0738,7.0827,224930,0
2016-04-25,7.0738,7.0827,7.0471,7.0558,391850,0
2016-04-26,7.0558,7.1365,7.0558,7.1365,799102,0
2016-04-27,7.1185,7.1456,7.1007,7.1277,531629,0
2016-04-28,7.1185,7.1185,7.0916,7.0916,466631,0
2016-04-29,7.0827,7.1096,7.0827,7.1096,365172,0
2016-05-02,7.1365,7.1365,7.0646,7.0827,538236,0
2016-05-03,7.0827,7.0827,7.0291,7.0827,573574,0
2016-05-04,7.0646,7.0827,7.0198,7.0558,485550,0
2016-05-05,7.0738,7.0826,7.0558,7.0738,300671,0
2016-05-06,7.0738,7.0891,7.0379,7.0738,564814,0
2016-05-09,7.0827,7.0916,7.0291,7.0827,1109946,0
2016-05-10,7.0738,7.1185,7.0646,7.1096,799574,0
2016-05-11,7.1291,7.183,7.111,7.1381,680586,0
2016-05-12,7.1561,7.1561,7.1019,7.1019,433169,0
2016-05-13,7.12,7.183,7.12,7.1561,404244,0
2016-05-16,7.1381,7.2193,7.1381,7.2103,429334,0
2016-05-17,7.2103,7.2554,7.1968,7.2466,399701,0
2016-05-18,7.2283,7.2465,7.183,7.2103,393188,0
2016-05-19,7.2012,7.2193,7.1471,7.165,311800,0
2016-05-20,7.165,7.2012,7.1508,7.1921,269258,0
2016-05-23,7.2012,7.2193,7.183,7.1921,257528,0
2016-05-24,7.2103,7.2194,7.1561,7.165,477045,0
2016-05-25,7.2012,7.2916,7.183,7.2916,420235,0
2016-05-26,7.3005,7.3546,7.3005,7.3456,313701,0
2016-05-27,7.3456,7.3546,7.3095,7.3186,265517,0
2016-05-31,7.3456,7.3637,7.3276,7.3593,241269,0
2016-06-01,7.3909,7.3996,7.3637,7.3819,275123,0
2016-06-02,7.3909,7.3996,7.3637,7.3637,268160,0
2016-06-03,7.3819,7.3819,7.3546,7.3726,265922,0
2016-06-06,7.3996,7.4268,7.3726,7.4268,397145,0
2016-06-07,7.3996,7.4719,7.3996,7.4359,349057,0
2016-06-08,7.4268,7.4628,7.3996,7.4088,295390,0
2016-06-09,7.4177,7.4628,7.4177,7.4449,226316,0
2016-06-10,7.4359,7.4628,7.4178,7.4449,344718,0
2016-06-13,7.4553,7.4643,7.3463,7.3463,235898,0
2016-06-14,7.3192,7.3736,7.2737,7.2737,333889,0
2016-06-15,7.2737,7.3373,7.2737,7.3373,373768,0
2016-06-16,7.3192,7.3281,7.2737,7.292,330775,0
2016-06-17,7.292,7.3463,7.292,7.3463,182218,0
2016-06-20,7.3552,7.3646,7.301,7.301,335424,0
2016-06-21,7.31,7.3191,7.2826,7.292,275169,0
2016-06-22,7.3192,7.3736,7.2646,7.2826,348578,0
2016-06-23,7.3552,7.3919,7.3281,7.3826,387904,0
2016-06-24,7.2646,7.31,7.201,7.2192,846868,0
2016-06-27,7.2192,7.2283,7.0739,7.083,1004800,0
2016-06-28,7.1467,7.2283,7.1467,7.2283,440358,0
2016-06-29,7.2737,7.301,7.2646,7.2826,435114,0
2016-06-30,7.292,7.3736,7.292,7.3373,418051,0
2016-07-01,7.3826,7.3919,7.3281,7.3552,335004,0
2016-07-05,7.3373,7.3552,7.292,7.301,272605,0
2016-07-06,7.301,7.4006,7.301,7.3826,219478,0
2016-07-07,7.3826,7.4281,7.3463,7.419,294828,0
2016-07-08,7.4461,7.5007,7.4372,7.4826,473850,0
2016-07-11,7.4826,7.546,7.4735,7.5189,639006,0
2016-07-12,7.5642,7.5728,7.4826,7.4916,617367,0
2016-07-13,7.5295,7.5295,7.4565,7.5205,545169,0
2016-07-14,7.5753,7.5753,7.493,7.5205,432165,0
2016-07-15,7.493,7.4975,7.4382,7.4838,547005,0
2016-07-18,7.493,7.5295,7.4747,7.4747,210189,0
2016-07-19,7.4838,7.493,7.4199,7.4292,802290,0
2016-07-20,7.4382,7.5936,7.4382,7.5844,971656,0
2016-07-21,7.5844,7.6119,7.5569,7.5569,345232,0
2016-07-22,7.5478,7.6391,7.5478,7.6209,475274,0
2016-07-25,7.6119,7.6391,7.5661,7.5661,433928,0
2016-07-26,7.5753,7.6758,7.5753,7.6666,748910,0
2016-07-27,7.6941,7.7213,7.6758,7.7032,713791,0
2016-07-28,7.6758,7.7213,7.6688,7.6941,353759,0
2016-07-29,7.685,7.7032,7.685,7.7032,213656,0
2016-08-01,7.7306,7.7306,7.6575,7.6666,400808,0
2016-08-02,7.6119,7.6575,7.5936,7.6209,515496,0
2016-08-03,7.6209,7.685,7.6026,7.6666,339421,0
2016-08-04,7.6758,7.7032,7.6209,7.6941,350203,0
2016-08-05,7.7213,7.749,7.6942,7.7032,609421,0
2016-08-08,7.7213,7.7578,7.6941,7.7123,352106,0
2016-08-09,7.7213,7.7578,7.6941,7.6941,274202,0
2016-08-10,7.6941,7.7213,7.6758,7.6758,176944,0
2016-08-11,7.6954,7.7509,7.6864,7.7139,283939,0
2016-08-12,7.7047,7.7829,7.7047,7.7599,497823,0
2016-08-15,7.7873,7.8107,7.7691,7.7691,443188,0
2016-08-16,7.7691,7.8518,7.7691,7.815,511195,0
2016-08-17,7.8428,7.8428,7.7784,7.7784,252122,0
2016-08-18,7.7784,7.8002,7.7784,7.7784,174798,0
2016-08-19,7.7968,7.8057,7.7784,7.8057,197735,0
2016-08-22,7.8243,7.8243,7.7599,7.7691,243596,0
2016-08-23,7.8057,7.815,7.7599,7.7599,433661,0
2016-08-24,7.7509,7.7968,7.7509,7.7509,186113,0
2016-08-25,7.7509,7.7968,7.7413,7.7599,353130,0
2016-08-26,7.7509,7.7829,7.7231,7.7413,347030,0
2016-08-29,7.7509,7.7968,7.7324,7.7599,301673,0
2016-08-30,7.7599,7.7784,7.7413,7.7509,242630,0
2016-08-31,7.7691,7.7784,7.7413,7.7691,400526,0
2016-09-01,7.7599,7.7873,7.7413,7.7509,350746,0
2016-09-02,7.7968,7.7968,7.7231,7.7324,206907,0
2016-09-06,7.7324,7.7599,7.7047,7.7599,284019,0
2016-09-07,7.7509,7.8564,7.7509,7.8334,369846,0
2016-09-08,7.815,7.9439,7.815,7.8702,823399,0
2016-09-09,7.861,7.8702,7.6954,7.6954,328039,0
2016-09-12,7.7047,7.7509,7.6954,7.7139,290486,0
2016-09-13,7.743,7.7754,7.5858,7.6413,756422,0
2016-09-14,7.6691,7.6875,7.6154,7.6875,231197,0
2016-09-15,7.706,7.706,7.6505,7.6875,352852,0
2016-09-16,7.6875,7.7016,7.6783,7.6875,434317,0
2016-09-19,7.7245,7.734,7.6783,7.6783,315543,0
2016-09-20,7.7153,7.7245,7.6875,7.6967,325619,0
2016-09-21,7.7245,7.743,7.6875,7.6967,469112,0
2016-09-22,7.743,7.7891,7.6967,7.6967,555245,0
2016-09-23,7.7245,7.734,7.6691,7.706,575307,0
2016-09-26,7.706,7.7245,7.6857,7.6967,322599,0
2016-09-27,7.7153,7.7153,7.6783,7.6783,492913,0
2016-09-28,7.706,7.7802,7.6875,7.7802,393649,0
2016-09-29,7.7802,7.7891,7.7245,7.7523,531504,0
2016-09-30,7.7707,7.8634,7.7654,7.8448,497376,0
2016-10-03,7.8355,7.8539,7.7707,7.817,506660,0
2016-10-04,7.7987,7.8265,7.7802,7.7891,269318,0
2016-10-05,7.8265,7.8726,7.8078,7.8634,402601,0
2016-10-06,7.817,7.8726,7.817,7.8539,622171,0
2016-10-07,7.8634,7.8634,7.8265,7.8539,374087,0
2016-10-10,7.8539,7.8865,7.8355,7.8726,299253,0
2016-10-11,7.8911,7.8911,7.8448,7.8818,479697,0
2016-10-12,7.8831,7.9439,7.874,7.9018,647838,0
2016-10-13,7.8926,7.8927,7.8647,7.8647,407840,0
2016-10-14,7.8831,7.9018,7.8647,7.8831,478040,0
2016-10-17,7.8831,7.8831,7.8088,7.8181,345106,0
2016-10-18,7.8552,7.8831,7.8276,7.8365,320202,0
2016-10-19,7.874,7.9112,7.8647,7.8926,287970,0
2016-10-20,7.9112,7.9112,7.8461,7.8831,236103,0
2016-10-21,7.874,7.9391,7.8647,7.9391,324048,0
2016-10-24,7.9297,7.9484,7.9018,7.9018,227165,0
2016-10-25,7.9297,7.9484,7.9209,7.9391,247289,0
2016-10-26,7.9203,7.9669,7.9158,7.9391,297864,0
2016-10-27,7.9578,7.9669,7.874,7.874,713150,0
2016-10-28,7.8461,7.8831,7.8461,7.8647,355881,0
2016-10-31,7.8461,7.9112,7.8276,7.8365,458805,0
2016-11-01,7.8365,7.8647,7.7436,7.7436,369754,0
2016-11-02,7.725,7.7436,7.6785,7.6785,396781,0
2016-11-03,7.6599,7.7345,7.6599,7.6785,484793,0
2016-11-04,7.6599,7.7064,7.6412,7.6412,315123,0
2016-11-07,7.6692,7.7436,7.6599,7.6877,504690,0
2016-11-08,7.6692,7.7345,7.6692,7.7345,276453,0
2016-11-09,7.6599,7.7157,7.6041,7.6877,501619,0
2016-11-10,7.7266,7.736,7.6048,7.633,592614,0
2016-11-11,7.6142,7.7574,7.6142,7.7454,450966,0
2016-11-14,7.7079,7.8389,7.7079,7.8016,654662,0
2016-11-15,7.7922,7.8484,7.7829,7.8298,491011,0
2016-11-16,7.8298,7.8858,7.8111,7.867,606638,0
2016-11-17,7.8858,7.8917,7.7922,7.8016,375016,0
2016-11-18,7.8298,7.8578,7.8201,7.8389,571303,0
2016-11-21,7.8858,7.9702,7.8624,7.9607,1155507,0
2016-11-22,7.9794,8.017,7.9514,8.0076,1406777,0
2016-11-23,7.9607,8.0919,7.9607,8.0827,754212,0
2016-11-25,8.0827,8.1294,8.0638,8.0777,466698,0
2016-11-28,8.1199,8.1377,8.0687,8.1014,638878,0
2016-11-29,8.0919,8.1199,8.073,8.0919,786563,0
2016-11-30,8.1482,8.1482,8.0827,8.1105,783117,0
2016-12-01,8.1105,8.1669,8.1014,8.1199,802744,0
2016-12-02,8.1482,8.1482,8.0638,8.073,653950,0
2016-12-05,8.0919,8.0989,8.0545,8.073,427186,0
2016-12-06,8.1014,8.1014,8.0638,8.0919,497322,0
2016-12-07,8.0638,8.1387,8.0638,8.1105,749275,0
2016-12-08,8.1294,8.1294,8.0919,8.1105,593039,0
2016-12-09,8.1294,8.1574,8.0827,8.1574,852845,0
2016-12-12,8.1762,8.1855,8.1574,8.1855,488778,0
2016-12-13,8.169,8.2162,8.169,8.1785,1153018,0
2016-12-14,8.1596,8.2162,8.1265,8.1504,935714,0
2016-12-15,8.1504,8.1785,8.1219,8.1596,918941,0
2016-12-16,8.1879,8.2066,8.1549,8.1975,554000,0
2016-12-19,8.2162,8.2256,8.169,8.1879,639585,0
2016-12-20,8.2256,8.2351,8.169,8.1785,592795,0
2016-12-21,8.1785,8.2445,8.1785,8.2162,498487,0
2016-12-22,8.2162,8.2351,8.1879,8.2066,891743,0
2016-12-23,8.1975,8.2445,8.1975,8.2066,430023,0
2016-12-27,8.2351,8.2916,8.1975,8.1975,387439,0
2016-12-28,8.2351,8.3011,8.2351,8.2821,638621,0
2016-12-29,8.2821,8.3199,8.2727,8.3199,522134,0
2016-12-30,8.3481,8.3575,8.3291,8.3387,757664,0
2017-01-03,8.3291,8.433,8.3291,8.433,933515,0
2017-01-04,8.433,8.433,8.3104,8.4047,1678817,0
2017-01-05,8.3291,8.374,8.2727,8.3199,1810710,0
2017-01-06,8.3011,8.3481,8.2445,8.2633,713074,0
2017-01-09,8.2727,8.3291,8.2351,8.2351,610395,0
2017-01-10,8.2727,8.3291,8.2495,8.3011,409948,0
2017-01-11,8.3413,8.3413,8.2654,8.2749,493885,0
2017-01-12,8.3034,8.3413,8.2939,8.3318,393352,0
2017-01-13,8.3697,8.3697,8.3127,8.3318,297018,0
2017-01-17,8.3318,8.36,8.2939,8.3127,444918,0
2017-01-18,8.3413,8.3413,8.2654,8.2845,372810,0
2017-01-19,8.3127,8.3127,8.237,8.2466,362754,0
2017-01-20,8.2749,8.2797,8.1992,8.2085,358645,0
2017-01-23,8.2654,8.2654,8.2275,8.2466,327636,0
2017-01-24,8.2749,8.2749,8.2466,8.2749,505727,0
2017-01-25,8.3127,8.3413,8.2749,8.2749,521524,0
2017-01-26,8.3034,8.3127,8.2654,8.2939,487449,0
2017-01-27,8.3127,8.3127,8.2749,8.2845,536689,0
2017-01-30,8.2939,8.3413,8.2879,8.3318,416890,0
2017-01-31,8.3413,8.3791,8.3318,8.3791,440428,0
2017-02-01,8.3887,8.4552,8.36,8.3887,931220,0
2017-02-02,8.3887,8.3981,8.3697,8.3791,326367,0
2017-02-03,8.4077,8.4077,8.3791,8.3791,397138,0
2017-02-06,8.3791,8.4361,8.3413,8.3413,609596,0
2017-02-07,8.3791,8.3791,8.3317,8.3413,389534,0
2017-02-08,8.36,8.4264,8.3413,8.4264,490546,0
2017-02-09,8.4264,8.4264,8.3413,8.3697,480153,0
2017-02-10,8.3791,8.4645,8.3697,8.4645,623127,0
2017-02-13,8.486,8.486,8.4192,8.4478,584685,0
2017-02-14,8.4573,8.4669,8.4192,8.4573,607105,0
2017-02-15,8.4669,8.5241,8.4586,8.5241,521593,0
2017-02-16,8.5337,8.5429,8.486,8.486,515516,0
2017-02-17,8.505,8.5337,8.4095,8.4192,740014,0
2017-02-21,8.4192,8.4573,8.4192,8.4384,473369,0
2017-02-22,8.4384,8.4763,8.4095,8.4669,442855,0
2017-02-23,8.486,8.543,8.4574,8.4954,622240,0
2017-02-24,8.4954,8.505,8.4573,8.4669,322653,0
2017-02-27,8.486,8.5146,8.4669,8.505,328720,0
2017-02-28,8.5146,8.5622,8.5146,8.5622,412491,0
2017-03-01,8.5718,8.6098,8.505,8.6098,591418,0
2017-03-02,8.5622,8.6385,8.5526,8.629,677786,0
2017-03-03,8.629,8.6385,8.5908,8.5908,349000,0
2017-03-06,8.6004,8.6194,8.5813,8.6194,314909,0
2017-03-07,8.6194,8.629,8.5718,8.5908,513816,0
2017-03-08,8.5813,8.6004,8.543,8.5526,484041,0
2017-03-09,8.5337,8.543,8.3811,8.3907,927817,0
2017-03-10,8.3907,8.4384,8.3525,8.4002,951790,0
2017-03-13,8.4025,8.4697,8.4025,8.4505,457458,0
2017-03-14,8.4313,8.4409,8.3449,8.3738,519254,0
2017-03-15,8.3928,8.4313,8.3257,8.4313,506191,0
2017-03-16,8.4313,8.46,8.4025,8.4409,347697,0
2017-03-17,8.4505,8.5081,8.4505,8.5081,353272,0
2017-03-20,8.5081,8.5271,8.46,8.4697,301859,0
2017-03-21,8.4889,8.4985,8.3545,8.3834,551767,0
2017-03-22,8.3928,8.4025,8.3257,8.3928,456171,0
2017-03-23,8.4121,8.4409,8.3834,8.4025,312270,0
2017-03-24,8.4217,8.4697,8.3928,8.3928,285349,0
2017-03-27,8.3834,8.4217,8.3306,8.3738,293936,0
2017-03-28,8.3928,8.4313,8.3738,8.4313,277150,0
2017-03-29,8.4505,8.46,8.4121,8.4313,277857,0
2017-03-30,8.4313,8.46,8.3257,8.3355,661797,0
2017-03-31,8.3642,8.4121,8.3355,8.3355,497333,0
2017-04-03,8.3642,8.3928,8.3355,8.3928,669088,0
2017-04-04,8.3545,8.3928,8.3449,8.3449,498543,0
2017-04-05,8.3738,8.3928,8.3449,8.3449,581602,0
2017-04-06,8.3738,8.3881,8.3545,8.3834,803973,0
2017-04-07,8.3738,8.4025,8.3593,8.4025,777953,0
2017-04-10,8.3928,8.4313,8.3834,8.4217,514852,0
2017-04-11,8.4433,8.5014,8.4242,8.5014,374900,0
2017-04-12,8.4916,8.5206,8.4723,8.5109,610886,0
2017-04-13,8.5109,8.5882,8.5109,8.5303,587209,0
2017-04-17,8.5399,8.559,8.5109,8.5206,468346,0
2017-04-18,8.5303,8.5591,8.5303,8.5399,519885,0
2017-04-19,8.5591,8.5785,8.5109,8.5206,461884,0
2017-04-20,8.5206,8.6075,8.4821,8.5688,1145136,0
2017-04-21,8.5496,8.5785,8.5399,8.5496,730727,0
2017-04-24,8.5785,8.6075,8.4916,8.5109,550826,0
2017-04-25,8.5206,8.5688,8.5206,8.5591,604297,0
2017-04-26,8.5688,8.5882,8.5206,8.5399,417081,0
2017-04-27,8.5496,8.5591,8.5206,8.5303,281207,0
2017-04-28,8.5399,8.5496,8.5014,8.5496,370871,0
2017-05-01,8.5591,8.5785,8.5399,8.5496,314748,0
2017-05-02,8.5496,8.5591,8.5014,8.5206,429634,0
2017-05-03,8.5206,8.5399,8.4723,8.5206,363811,0
2017-05-04,8.5206,8.5206,8.4916,8.5109,453218,0
2017-05-05,8.5206,8.5303,8.4821,8.4916,274317,0
2017-05-08,8.4916,8.5205,8.4723,8.5109,370194,0
2017-05-09,8.5206,8.5507,8.4676,8.5399,420217,0
2017-05-10,8.5109,8.5591,8.5109,8.5399,326246,0
2017-05-11,8.5617,8.5715,8.5327,8.5521,451923,0
2017-05-12,8.5521,8.5909,8.5327,8.5617,254029,0
2017-05-15,8.5617,8.5812,8.5327,8.5521,188042,0
2017-05-16,8.5422,8.5422,8.5036,8.5036,238729,0
2017-05-17,8.4452,8.4937,8.3677,8.3677,501842,0
2017-05-18,8.3385,8.4452,8.3385,8.4065,463424,0
2017-05-19,8.3967,8.4647,8.3772,8.3871,499302,0
2017-05-22,8.4162,8.4356,8.3772,8.3967,370826,0
2017-05-23,8.4065,8.4744,8.4065,8.4551,458491,0
2017-05-24,8.4452,8.4842,8.4162,8.4647,300493,0
2017-05-25,8.4842,8.5229,8.4647,8.4842,364646,0
2017-05-26,8.5036,8.5422,8.4937,8.5132,405391,0
2017-05-30,8.5132,8.5327,8.4745,8.5132,363830,0
2017-05-31,8.5229,8.5327,8.4842,8.5036,468667,0
2017-06-01,8.5521,8.5521,8.4744,8.5229,443864,0
2017-06-02,8.5132,8.5132,8.4257,8.4744,423623,0
2017-06-05,8.4744,8.5083,8.4452,8.4744,350395,0
2017-06-06,8.4647,8.5036,8.4588,8.4937,360170,0
2017-06-07,8.4937,8.4937,8.3871,8.4065,348766,0
2017-06-08,8.4065,8.4076,8.3162,8.3772,635474,0
2017-06-09,8.3967,8.4356,8.3772,8.3871,481085,0
2017-06-12,8.4257,8.4744,8.3871,8.4162,564684,0
2017-06-13,8.4479,8.5163,8.4479,8.4771,371931,0
2017-06-14,8.4771,8.5163,8.4675,8.487,204632,0
2017-06-15,8.4675,8.487,8.4283,8.4283,267233,0
2017-06-16,8.4479,8.4771,8.3991,8.3991,320055,0
2017-06-19,8.4283,8.4479,8.4087,8.4382,206514,0
2017-06-20,8.4087,8.4283,8.3404,8.3795,455171,0
2017-06-21,8.3599,8.3624,8.2721,8.2721,688994,0
2017-06-22,8.2721,8.3371,8.2721,8.2819,394334,0
2017-06-23,8.2819,8.3503,8.2427,8.3503,387523,0
2017-06-26,8.3307,8.3404,8.2467,8.2819,661513,0
2017-06-27,8.2819,8.3015,8.2135,8.2232,767647,0
2017-06-28,8.2526,8.2916,8.2421,8.2721,833609,0
2017-06-29,8.2721,8.2965,8.2526,8.2916,400700,0
2017-06-30,8.3015,8.4087,8.3015,8.4087,326963,0
2017-07-03,8.4382,8.4675,8.4087,8.4675,202859,0
2017-07-05,8.4187,8.4479,8.3209,8.3307,413698,0
2017-07-06,8.3111,8.3445,8.2526,8.2526,355041,0
2017-07-07,8.2916,8.3746,8.2721,8.3404,411275,0
2017-07-10,8.3209,8.3893,8.3015,8.3698,297929,0
2017-07-11,8.3795,8.4087,8.3503,8.3991,286418,0
2017-07-12,8.3991,8.4188,8.3696,8.4088,474598,0
2017-07-13,8.4088,8.4188,8.3401,8.3401,301507,0
2017-07-14,8.3401,8.3794,8.3401,8.35,302454,0
2017-07-17,8.3597,8.3991,8.3204,8.3401,488694,0
2017-07-18,8.3597,8.4188,8.3597,8.3892,204145,0
2017-07-19,8.3991,8.4973,8.3991,8.458,484730,0
2017-07-20,8.4875,8.5071,8.458,8.4679,234276,0
2017-07-21,8.4776,8.4875,8.4285,8.4482,244614,0
2017-07-24,8.4188,8.4384,8.3794,8.3892,383699,0
2017-07-25,8.4384,8.5071,8.4088,8.5071,475158,0
2017-07-26,8.5267,8.6054,8.4904,8.5267,586578,0
2017-07-27,8.5464,8.5758,8.5267,8.5464,212620,0
2017-07-28,8.5366,8.5661,8.5267,8.5267,262877,0
2017-07-31,8.5464,8.5724,8.517,8.5366,270861,0
2017-08-01,8.5758,8.5955,8.5267,8.5464,256499,0
2017-08-02,8.5758,8.5758,8.4776,8.4776,469180,0
2017-08-03,8.4875,8.512,8.4236,8.4285,436430,0
2017-08-04,8.4441,8.4875,8.4384,8.458,223885,0
2017-08-07,8.4875,8.4973,8.4088,8.4875,473056,0
2017-08-08,8.4875,8.5366,8.4482,8.4875,273292,0
2017-08-09,8.4679,8.4923,8.4384,8.458,650856,0
2017-08-10,8.4285,8.4384,8.3009,8.3009,462393,0
2017-08-11,8.2613,8.3799,8.2415,8.3601,412090,0
2017-08-14,8.3997,8.4194,8.3897,8.4095,241683,0
2017-08-15,8.4391,8.4391,8.37,8.3997,257890,0
2017-08-16,8.4293,8.4293,8.37,8.3799,252660,0
2017-08-17,8.3799,8.3997,8.3205,8.3601,369100,0
2017-08-18,8.3503,8.3749,8.3305,8.3601,291511,0
2017-08-21,8.3403,8.3601,8.3009,8.3503,187355,0
2017-08-22,8.3503,8.3601,8.3205,8.3205,211033,0
2017-08-23,8.3107,8.37,8.3009,8.3305,298249,0
2017-08-24,8.3503,8.3635,8.3107,8.3107,269734,0
2017-08-25,8.3305,8.3601,8.2909,8.3205,634717,0
2017-08-28,8.3205,8.3601,8.3205,8.3601,245854,0
2017-08-29,8.3305,8.3601,8.3305,8.3403,296298,0
2017-08-30,8.3503,8.3897,8.3403,8.3601,460241,0
2017-08-31,8.3897,8.3997,8.3601,8.3601,282411,0
2017-09-01,8.3897,8.3997,8.3601,8.3601,257595,0
2017-09-05,8.3403,8.3403,8.2443,8.2711,889879,0
2017-09-06,8.2909,8.3107,8.2811,8.3009,279831,0
2017-09-07,8.3205,8.3305,8.2909,8.3205,254926,0
2017-09-08,8.2811,8.3107,8.2317,8.3009,349969,0
2017-09-11,8.3009,8.3403,8.2811,8.3305,247172,0
2017-09-12,8.3305,8.3503,8.3009,8.3205,284628,0
2017-09-13,8.3205,8.3403,8.2909,8.3107,234377,0
2017-09-14,8.2908,8.3206,8.2908,8.3206,173633,0
2017-09-15,8.3306,8.3306,8.3107,8.3306,215142,0
2017-09-18,8.3505,8.3505,8.2809,8.3008,330620,0
2017-09-19,8.3008,8.3704,8.2709,8.3107,465270,0
2017-09-20,8.3206,8.3206,8.2411,8.2809,378245,0
2017-09-21,8.2809,8.2859,8.2411,8.261,367678,0
2017-09-22,8.2809,8.3206,8.263,8.3008,302635,0
2017-09-25,8.3306,8.3306,8.3008,8.3206,331454,0
2017-09-26,8.3306,8.3604,8.3306,8.3604,442275,0
2017-09-27,8.3604,8.3704,8.3405,8.3604,330587,0
2017-09-28,8.3405,8.4002,8.3405,8.3704,424046,0
2017-09-29,8.3803,8.4399,8.3803,8.4399,597486,0
2017-10-02,8.43,8.4399,8.3902,8.4201,292792,0
2017-10-03,8.4201,8.4499,8.4002,8.4499,363764,0
2017-10-04,8.4101,8.4398,8.3903,8.4101,420711,0
2017-10-05,8.4101,8.4499,8.3902,8.4499,324782,0
2017-10-06,8.4399,8.4499,8.43,8.4499,228593,0
2017-10-09,8.4598,8.4797,8.4399,8.4698,170387,0
2017-10-10,8.4698,8.4896,8.43,8.4698,335491,0
2017-10-11,8.4698,8.4698,8.43,8.43,241483,0
2017-10-12,8.43,8.51,8.43,8.44,318422,0
2017-10-13,8.47,8.49,8.4528,8.48,203715,0
2017-10-16,8.49,8.49,8.44,8.46,264288,0
2017-10-17,8.46,8.47,8.43,8.46,188142,0
2017-10-18,8.43,8.45,8.4,8.4,229414,0
2017-10-19,8.42,8.43,8.4,8.43,187989,0
2017-10-20,8.44,8.44,8.39,8.4,239712,0
2017-10-23,8.41,8.48,8.4,8.46,319873,0
2017-10-24,8.46,8.5,8.4402,8.5,368607,0
2017-10-25,8.48,8.48,8.39,8.41,288854,0
2017-10-26,8.38,8.41,8.34,8.35,457144,0
2017-10-27,8.37,8.42,8.365,8.38,168702,0
2017-10-30,8.39,8.4,8.36,8.36,230060,0
2017-10-31,8.38,8.39,8.35,8.35,228000,0
2017-11-01,8.37,8.39,8.31,8.32,222485,0
2017-11-02,8.33,8.33,8.26,8.27,540603,0
2017-11-03,8.3,8.3,8.245,8.25,369647,0
2017-11-06,8.25,8.3,8.22,8.3,352045,0
2017-11-07,8.27,8.2805,8.26,8.27,251853,0
2017-11-08,8.27,8.28,8.22,8.23,312010,0
2017-11-09,8.2,8.21,8.17,8.2,373170,0
2017-11-10,8.16,8.2,8.12,8.2,695822,0
