Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.2259,6.2322,6.18,6.2259,95758,0
2005-02-28,6.2322,6.2455,6.187,6.1935,134614,0
2005-03-01,6.18,6.2259,6.1606,6.2191,98685,0
2005-03-02,6.1935,6.2322,6.18,6.2259,184722,0
2005-03-03,6.2065,6.3168,6.2065,6.3102,234688,0
2005-03-04,6.3168,6.3296,6.2716,6.3168,184883,0
2005-03-07,6.2716,6.3492,6.2716,6.3296,250726,0
2005-03-08,6.3557,6.3557,6.2973,6.3168,193665,0
2005-03-09,6.291,6.3168,6.2586,6.284,210485,0
2005-03-10,6.2716,6.291,6.2322,6.2586,73400,0
2005-03-11,6.1935,6.2322,6.187,6.2128,92675,0
2005-03-14,6.1935,6.1935,6.0832,6.1415,189506,0
2005-03-15,6.1606,6.1606,6.1022,6.1154,69230,0
2005-03-16,6.1022,6.1154,6.0832,6.0832,88974,0
2005-03-17,6.0895,6.1222,6.0698,6.0963,115182,0
2005-03-18,6.0963,6.0963,6.051,6.0895,137234,0
2005-03-21,6.0379,6.0895,5.9987,6.0119,84192,0
2005-03-22,5.9923,6.051,5.921,5.921,114105,0
2005-03-23,5.921,5.921,5.6745,5.7524,237622,0
2005-03-24,5.8042,5.8368,5.7651,5.8368,146488,0
2005-03-28,5.8889,5.8889,5.8109,5.8498,148185,0
2005-03-29,5.8498,5.8498,5.8042,5.8302,139087,0
2005-03-30,5.8172,5.8695,5.8109,5.8695,105162,0
2005-03-31,5.8819,5.9144,5.8695,5.9144,204465,0
2005-04-01,5.921,5.9601,5.921,5.9601,92516,0
2005-04-04,5.9531,5.9794,5.921,5.9728,82342,0
2005-04-05,5.9665,5.9794,5.9531,5.9665,89898,0
2005-04-06,5.9601,6.0311,5.9472,6.0053,72783,0
2005-04-07,5.9857,6.0311,5.9857,6.0053,133533,0
2005-04-08,6.0053,6.0248,5.9728,5.9857,61986,0
2005-04-11,5.9987,6.0311,5.9794,6.0311,97147,0
2005-04-12,6.0311,6.0767,5.9923,6.0767,117808,0
2005-04-13,6.0053,6.0637,6.0053,6.0444,72323,0
2005-04-14,6.0311,6.0698,6.0053,6.051,71702,0
2005-04-15,6.0311,6.0832,6.0311,6.0767,94829,0
2005-04-18,6.0637,6.0963,6.0444,6.0895,90516,0
2005-04-19,6.0637,6.1154,6.0637,6.1094,82027,0
2005-04-20,6.0637,6.0963,6.0637,6.0963,59056,0
2005-04-21,6.0963,6.0963,6.0444,6.051,116577,0
2005-04-22,6.0895,6.0895,6.0379,6.0444,133072,0
2005-04-25,6.0573,6.0963,6.0444,6.0832,76637,0
2005-04-26,6.0637,6.0895,6.051,6.051,102852,0
2005-04-27,6.0698,6.1022,6.051,6.0963,87892,0
2005-04-28,6.1022,6.1479,6.1022,6.1479,75254,0
2005-04-29,6.1094,6.1606,6.1094,6.1606,124125,0
2005-05-02,6.1351,6.1672,6.1351,6.1672,86965,0
2005-05-03,6.1479,6.18,6.1351,6.1479,91131,0
2005-05-04,6.1606,6.1935,6.1415,6.18,73400,0
2005-05-05,6.1997,6.2128,6.18,6.2128,94527,0
2005-05-06,6.1606,6.1935,6.1351,6.1606,107782,0
2005-05-09,6.1606,6.1672,6.1415,6.1548,57051,0
2005-05-10,6.1548,6.2776,6.1548,6.2191,124438,0
2005-05-11,6.1997,6.1997,6.1479,6.18,74476,0
2005-05-12,6.1606,6.1935,6.1479,6.187,75254,0
2005-05-13,6.18,6.1997,6.1606,6.1997,81727,0
2005-05-16,6.2065,6.2322,6.187,6.2322,78020,0
2005-05-17,6.2259,6.2514,6.2259,6.2514,138936,0
2005-05-18,6.284,6.291,6.2645,6.291,73400,0
2005-05-19,6.291,6.291,6.2514,6.2514,154809,0
2005-05-20,6.2716,6.2776,6.2455,6.2645,97756,0
2005-05-23,6.2645,6.291,6.2322,6.2645,151110,0
2005-05-24,6.2645,6.3035,6.2645,6.291,136775,0
2005-05-25,6.284,6.3227,6.2387,6.2776,228977,0
2005-05-26,6.3168,6.3168,6.2586,6.2973,115340,0
2005-05-27,6.291,6.3296,6.291,6.3035,98685,0
2005-05-31,6.3296,6.3492,6.3102,6.3365,142940,0
2005-06-01,6.3492,6.3945,6.3227,6.3811,256739,0
2005-06-02,6.3751,6.4074,6.3686,6.3945,115960,0
2005-06-03,6.3811,6.42,6.3751,6.3811,102696,0
2005-06-06,6.3884,6.3945,6.3296,6.3492,204153,0
2005-06-07,6.3557,6.3884,6.3365,6.3686,175784,0
2005-06-08,6.3617,6.42,6.3557,6.3884,98072,0
2005-06-09,6.3884,6.4853,6.3811,6.4268,206319,0
2005-06-10,6.4007,6.4007,6.3617,6.3811,134928,0
2005-06-13,6.3557,6.3811,6.3492,6.3751,59676,0
2005-06-14,6.3811,6.3811,6.3492,6.3617,93590,0
2005-06-15,6.3686,6.3686,6.3424,6.3424,70624,0
2005-06-16,6.3557,6.3884,6.3365,6.3751,168698,0
2005-06-17,6.3884,6.4399,6.3811,6.3884,160519,0
2005-06-20,6.3751,6.4529,6.3617,6.3811,210635,0
2005-06-21,6.3884,6.414,6.3884,6.414,128291,0
2005-06-22,6.414,6.414,6.4007,6.4007,141085,0
2005-06-23,6.414,6.4268,6.3945,6.4074,122279,0
2005-06-24,6.3945,6.4462,6.3945,6.4462,105626,0
2005-06-27,6.4268,6.4529,6.414,6.4268,114414,0
2005-06-28,6.42,6.4853,6.42,6.4853,124897,0
2005-06-29,6.4853,6.5112,6.4529,6.4916,112104,0
2005-06-30,6.4853,6.5241,6.4853,6.5241,126445,0
2005-07-01,6.5241,6.5438,6.5043,6.5373,139389,0
2005-07-05,6.5241,6.5501,6.5043,6.5501,178410,0
2005-07-06,6.5565,6.5565,6.5373,6.5501,119813,0
2005-07-07,6.5176,6.5889,6.4853,6.5757,206319,0
2005-07-08,6.6025,6.608,6.4529,6.5438,267530,0
2005-07-11,6.5373,6.5825,6.5373,6.5757,144941,0
2005-07-12,6.4853,6.5438,6.4853,6.5304,134614,0
2005-07-13,6.5501,6.5501,6.5112,6.5241,65379,0
2005-07-14,6.5112,6.5565,6.5112,6.5241,156043,0
2005-07-15,6.5241,6.5697,6.5176,6.5565,105935,0
2005-07-18,6.5565,6.5633,6.4333,6.4333,168379,0
2005-07-19,6.42,6.5043,6.414,6.4788,158819,0
2005-07-20,6.5112,6.5176,6.4853,6.5176,166535,0
2005-07-21,6.5176,6.5373,6.4916,6.5043,103933,0
2005-07-22,6.4984,6.5176,6.4592,6.4592,125363,0
2005-07-25,6.4788,6.4853,6.4658,6.4853,101616,0
2005-07-26,6.4853,6.5112,6.4853,6.4984,256120,0
2005-07-27,6.4984,6.5176,6.4853,6.5043,117039,0
2005-07-28,6.5112,6.5373,6.4984,6.5304,79878,0
2005-07-29,6.5304,6.5438,6.4916,6.5112,116420,0
2005-08-01,6.5112,6.5304,6.4788,6.5304,155741,0
2005-08-02,6.5438,6.5952,6.5043,6.5633,200149,0
2005-08-03,6.5565,6.5757,6.5373,6.5438,164371,0
2005-08-04,6.5501,6.5697,6.5501,6.5697,71549,0
2005-08-05,6.5697,6.5697,6.5112,6.5304,86816,0
2005-08-08,6.5373,6.5438,6.4788,6.4853,121508,0
2005-08-09,6.4853,6.5176,6.472,6.5043,128451,0
2005-08-10,6.4853,6.5176,6.472,6.5043,192897,0
2005-08-11,6.4529,6.4658,6.4268,6.4462,171470,0
2005-08-12,6.4529,6.4788,6.4462,6.472,122747,0
2005-08-15,6.4333,6.4788,6.4333,6.4462,128596,0
2005-08-16,6.4462,6.4984,6.4399,6.4916,124588,0
2005-08-17,6.4984,6.4984,6.4592,6.4916,94991,0
2005-08-18,6.5043,6.5112,6.4788,6.4916,115182,0
2005-08-19,6.4916,6.4916,6.4658,6.4788,96683,0
2005-08-22,6.5112,6.5176,6.4788,6.5112,125363,0
2005-08-23,6.4916,6.5373,6.4853,6.4984,116420,0
2005-08-24,6.5176,6.5373,6.4916,6.5043,88352,0
2005-08-25,6.5304,6.5501,6.5176,6.5438,100075,0
2005-08-26,6.5501,6.5565,6.5176,6.5501,87430,0
2005-08-29,6.5241,6.5633,6.5241,6.5633,70465,0
2005-08-30,6.5565,6.5825,6.5373,6.5565,82027,0
2005-08-31,6.5501,6.5825,6.5438,6.5825,103772,0
2005-09-01,6.5825,6.608,6.5697,6.608,126752,0
2005-09-02,6.5889,6.6472,6.5889,6.6214,105626,0
2005-09-06,6.6214,6.6668,6.6214,6.6472,134928,0
2005-09-07,6.6539,6.6731,6.6411,6.6668,156816,0
2005-09-08,6.6603,6.6731,6.6411,6.6472,133690,0
2005-09-09,6.6411,6.7189,6.6411,6.712,195834,0
2005-09-12,6.7057,6.7057,6.6214,6.6603,120280,0
2005-09-13,6.6797,6.6863,6.6279,6.6668,137550,0
2005-09-14,6.6668,6.6668,6.6342,6.6342,119813,0
2005-09-15,6.6214,6.6603,6.5757,6.5952,127988,0
2005-09-16,6.5565,6.608,6.5565,6.5757,146798,0
2005-09-19,6.5757,6.6411,6.5697,6.6279,67693,0
2005-09-20,6.6279,6.6668,6.5889,6.6214,168075,0
2005-09-21,6.6214,6.6731,6.6214,6.6472,211253,0
2005-09-22,6.6731,6.6731,6.4788,6.4853,410164,0
2005-09-23,6.4853,6.4984,6.3945,6.4333,287259,0
2005-09-26,6.42,6.4462,6.3811,6.4074,440537,0
2005-09-27,6.3884,6.414,6.3557,6.3557,185963,0
2005-09-28,6.3686,6.4333,6.3686,6.4074,162683,0
2005-09-29,6.4333,6.4462,6.4007,6.4333,129522,0
2005-09-30,6.4007,6.4529,6.3884,6.4462,128756,0
2005-10-03,6.42,6.4592,6.42,6.4529,116420,0
2005-10-04,6.4333,6.4788,6.4333,6.4788,120736,0
2005-10-05,6.4592,6.5043,6.4529,6.5043,138464,0
2005-10-06,6.4853,6.5043,6.4592,6.4853,118115,0
2005-10-07,6.4592,6.4788,6.4462,6.4592,116723,0
2005-10-10,6.472,6.4853,6.414,6.4268,86047,0
2005-10-11,6.4399,6.472,6.4333,6.4658,70011,0
2005-10-12,6.4399,6.4592,6.3945,6.4268,77714,0
2005-10-13,6.3884,6.3884,6.2128,6.2455,271699,0
2005-10-14,6.2455,6.3035,6.2259,6.2716,103155,0
2005-10-17,6.2128,6.2645,6.2128,6.2586,100691,0
2005-10-18,6.2586,6.2645,6.2259,6.2387,103618,0
2005-10-19,6.2387,6.2586,6.1997,6.2065,304229,0
2005-10-20,6.1997,6.2259,6.18,6.2065,227749,0
2005-10-21,6.1997,6.2645,6.1997,6.2586,113643,0
2005-10-24,6.2387,6.3296,6.2387,6.3227,163601,0
2005-10-25,6.2645,6.3617,6.2645,6.3424,140783,0
2005-10-26,6.3424,6.3492,6.3227,6.3296,121664,0
2005-10-27,6.3296,6.3296,6.3035,6.3102,35926,0
2005-10-28,6.3102,6.3424,6.3035,6.3227,91747,0
2005-10-31,6.3168,6.3557,6.3102,6.3557,105004,0
2005-11-01,6.3751,6.3811,6.3365,6.3365,83262,0
2005-11-02,6.3557,6.4007,6.3365,6.3811,133222,0
2005-11-03,6.3884,6.4007,6.3557,6.3884,103155,0
2005-11-04,6.3751,6.42,6.3557,6.42,109170,0
2005-11-07,6.4007,6.4268,6.3884,6.414,70011,0
2005-11-08,6.4333,6.4788,6.414,6.4529,97147,0
2005-11-09,6.3945,6.4462,6.3945,6.4333,121817,0
2005-11-10,6.3751,6.3884,6.3492,6.3617,44412,0
2005-11-11,6.3686,6.42,6.3492,6.3557,72007,0
2005-11-14,6.3557,6.3945,6.3296,6.3617,80802,0
2005-11-15,6.3884,6.3884,6.3035,6.3102,178554,0
2005-11-16,6.3035,6.3557,6.3035,6.3365,82962,0
2005-11-17,6.3168,6.3884,6.3168,6.3686,110408,0
2005-11-18,6.414,6.42,6.3035,6.42,103772,0
2005-11-21,6.3884,6.4333,6.3884,6.3945,117500,0
2005-11-22,6.4529,6.4529,6.414,6.4268,45027,0
2005-11-23,6.4333,6.472,6.42,6.4462,94676,0
2005-11-25,6.4788,6.5112,6.4529,6.4853,27142,0
2005-11-28,6.5112,6.5112,6.4658,6.472,71088,0
2005-11-29,6.472,6.4984,6.4462,6.4658,148647,0
2005-11-30,6.4658,6.4984,6.4333,6.4592,123512,0
2005-12-01,6.4592,6.4916,6.4592,6.4788,51813,0
2005-12-02,6.4658,6.4916,6.4333,6.472,58437,0
2005-12-05,6.4788,6.4984,6.4399,6.4399,154035,0
2005-12-06,6.4333,6.4529,6.4333,6.4333,61680,0
2005-12-07,6.4268,6.4462,6.42,6.4268,189204,0
2005-12-08,6.4268,6.4529,6.4074,6.4268,149568,0
2005-12-09,6.4268,6.4916,6.3102,6.3102,259976,0
2005-12-12,6.3102,6.3617,6.3102,6.3227,143714,0
2005-12-13,6.2586,6.3035,6.2455,6.2586,247177,0
2005-12-14,6.291,6.3168,6.2514,6.291,117346,0
2005-12-15,6.2973,6.3296,6.284,6.3102,123663,0
2005-12-16,6.3102,6.3492,6.3035,6.3035,134462,0
2005-12-19,6.3168,6.3884,6.291,6.3811,113797,0
2005-12-20,6.3492,6.3945,6.3492,6.3884,171158,0
2005-12-21,6.3751,6.4268,6.3227,6.3296,145410,0
2005-12-22,6.3424,6.3945,6.3296,6.3884,203856,0
2005-12-23,6.3686,6.3884,6.3492,6.3751,125825,0
2005-12-27,6.3227,6.3617,6.2514,6.2586,388884,0
2005-12-28,6.2716,6.3168,6.2514,6.3102,278631,0
2005-12-29,6.2776,6.3035,6.2387,6.2586,208316,0
2005-12-30,6.2514,6.291,6.1935,6.2514,312091,0
2006-01-03,6.2645,6.3227,6.2387,6.3227,331984,0
2006-01-04,6.3102,6.3884,6.3102,6.3557,128596,0
2006-01-05,6.3492,6.3884,6.3227,6.3811,208316,0
2006-01-06,6.3751,6.4268,6.3365,6.4007,126287,0
2006-01-09,6.42,6.4268,6.3884,6.414,165601,0
2006-01-10,6.3557,6.414,6.3557,6.4074,92208,0
2006-01-11,6.3884,6.42,6.3557,6.3884,153577,0
2006-01-12,6.3686,6.3884,6.3168,6.3424,114879,0
2006-01-13,6.2973,6.3168,6.2776,6.2973,168997,0
2006-01-17,6.2973,6.3227,6.2259,6.2322,68469,0
2006-01-18,6.2716,6.2716,6.2322,6.2586,102390,0
2006-01-19,6.2259,6.291,6.2259,6.2645,125363,0
2006-01-20,6.2645,6.291,6.2586,6.2645,51813,0
2006-01-23,6.2586,6.2586,6.2322,6.2514,60600,0
2006-01-24,6.2514,6.2716,6.2259,6.2514,101464,0
2006-01-25,6.2387,6.2586,6.2191,6.2387,113488,0
2006-01-26,6.2191,6.2387,6.1935,6.2191,121664,0
2006-01-27,6.1935,6.2387,6.1935,6.2259,56133,0
2006-01-30,6.2387,6.2645,6.2065,6.2128,102081,0
2006-01-31,6.1935,6.2387,6.1606,6.2128,180411,0
2006-02-01,6.2322,6.2322,6.1548,6.1606,189204,0
2006-02-02,6.1606,6.1672,6.1222,6.1351,199528,0
2006-02-03,6.1222,6.1351,6.1022,6.1284,109330,0
2006-02-06,6.1094,6.1479,6.1022,6.1415,206470,0
2006-02-07,6.1094,6.1548,6.1094,6.1284,105162,0
2006-02-08,6.1548,6.174,6.1154,6.1606,86658,0
2006-02-09,6.1351,6.2128,6.1351,6.2128,143554,0
2006-02-10,6.187,6.187,6.1415,6.1606,73247,0
2006-02-13,6.1284,6.18,6.1222,6.1606,124588,0
2006-02-14,6.1606,6.18,6.1222,6.1415,107012,0
2006-02-15,6.1284,6.1606,6.1222,6.1415,96683,0
2006-02-16,6.1479,6.1479,6.1284,6.1479,73860,0
2006-02-17,6.1479,6.1606,6.1415,6.1548,45027,0
2006-02-21,6.1606,6.1606,6.1284,6.1415,169459,0
2006-02-22,6.1548,6.1606,6.1284,6.1606,88352,0
2006-02-23,6.1606,6.1606,6.1284,6.1606,120112,0
2006-02-24,6.1606,6.174,6.1351,6.1606,94527,0
2006-02-27,6.1606,6.1606,6.1415,6.1548,96683,0
2006-02-28,6.1548,6.1606,6.1415,6.1606,122896,0
2006-03-01,6.1479,6.174,6.1479,6.1606,167153,0
2006-03-02,6.1672,6.1935,6.1606,6.1935,107630,0
2006-03-03,6.1606,6.187,6.1415,6.18,98532,0
2006-03-06,6.18,6.187,6.1479,6.174,149416,0
2006-03-07,6.1606,6.174,6.1415,6.1479,87892,0
2006-03-08,6.1351,6.1606,6.0698,6.1548,157901,0
2006-03-09,6.1022,6.174,6.1022,6.1548,136008,0
2006-03-10,6.1094,6.1479,6.1094,6.1415,85426,0
2006-03-13,6.1222,6.1415,6.1022,6.1222,88974,0
2006-03-14,6.1094,6.1351,6.1022,6.1284,68146,0
2006-03-15,6.1022,6.1479,6.0963,6.1284,117962,0
2006-03-16,6.1284,6.1548,6.1094,6.1548,118115,0
2006-03-17,6.1351,6.18,6.1222,6.174,59515,0
2006-03-20,6.174,6.1935,6.1672,6.187,66771,0
2006-03-21,6.1935,6.2065,6.1479,6.1548,105626,0
2006-03-22,6.1479,6.2191,6.1479,6.2191,108705,0
2006-03-23,6.2259,6.2716,6.2128,6.2514,191208,0
2006-03-24,6.2586,6.2586,6.18,6.1935,157434,0
2006-03-27,6.2455,6.2514,6.18,6.1935,122896,0
2006-03-28,6.18,6.187,6.1479,6.1548,83112,0
2006-03-29,6.1351,6.18,6.1154,6.1351,129216,0
2006-03-30,6.1479,6.1548,6.1154,6.1154,69387,0
2006-03-31,6.1284,6.1351,6.0963,6.0963,152499,0
2006-04-03,6.1094,6.1672,6.0963,6.1606,145410,0
2006-04-04,6.1415,6.1935,6.1351,6.187,63370,0
2006-04-05,6.1672,6.2259,6.1672,6.2259,78641,0
2006-04-06,6.1997,6.2259,6.187,6.2191,86658,0
2006-04-07,6.1997,6.2191,6.1606,6.174,101464,0
2006-04-10,6.1094,6.174,6.1022,6.1415,144324,0
2006-04-11,6.1154,6.1606,6.1154,6.1351,108862,0
2006-04-12,6.1415,6.1548,6.0963,6.1284,109481,0
2006-04-13,6.1094,6.1479,6.0963,6.1154,41168,0
2006-04-17,6.1154,6.1351,6.1094,6.1154,72932,0
2006-04-18,6.0895,6.1351,6.0832,6.1094,125363,0
2006-04-19,6.1094,6.1548,6.1094,6.1094,57362,0
2006-04-20,6.1094,6.1479,6.1022,6.1094,81727,0
2006-04-21,6.0963,6.1606,6.0963,6.1351,57362,0
2006-04-24,6.1479,6.1997,6.1479,6.1935,49035,0
2006-04-25,6.187,6.2128,6.1479,6.1606,103467,0
2006-04-26,6.1672,6.2259,6.1351,6.2259,75562,0
2006-04-27,6.2259,6.2586,6.2191,6.2586,108705,0
2006-04-28,6.2387,6.284,6.2387,6.2776,57822,0
2006-05-01,6.2514,6.3365,6.2191,6.2586,199375,0
2006-05-02,6.1935,6.2716,6.1935,6.2716,60291,0
2006-05-03,6.2387,6.3296,6.2065,6.2776,144482,0
2006-05-04,6.2776,6.291,6.2259,6.2586,96525,0
2006-05-05,6.2259,6.2586,6.1997,6.2586,179485,0
2006-05-08,6.2322,6.2776,6.2259,6.2514,83879,0
2006-05-09,6.2514,7.7819,6.2455,6.3617,1073520,0
2006-05-10,6.3424,6.3751,6.3365,6.3365,102696,0
2006-05-11,6.3035,6.3035,6.2259,6.2259,474466,0
2006-05-12,6.2387,6.291,6.2128,6.2191,65073,0
2006-05-15,6.2128,6.2455,6.187,6.2128,125673,0
2006-05-16,6.1935,6.2586,6.1284,6.1284,255343,0
2006-05-17,6.1284,6.174,6.1284,6.1351,131062,0
2006-05-18,6.1284,6.1548,6.0963,6.1284,244399,0
2006-05-19,6.1094,6.1479,6.1094,6.1351,184883,0
2006-05-22,6.1351,6.1479,6.0767,6.0963,93905,0
2006-05-23,6.0832,6.1284,6.0698,6.0698,68922,0
2006-05-24,6.0767,6.0963,6.0444,6.0767,134614,0
2006-05-25,6.0895,6.0963,6.051,6.0637,73093,0
2006-05-26,6.0637,6.0895,6.0573,6.0832,99306,0
2006-05-30,6.1222,6.1351,6.0767,6.0767,85426,0
2006-05-31,6.1222,6.1351,6.0832,6.1284,84039,0
2006-06-01,6.1284,6.2259,6.1154,6.1997,164219,0
2006-06-02,6.2128,6.2586,6.2128,6.2514,136924,0
2006-06-05,6.2191,6.2191,6.1606,6.187,63842,0
2006-06-06,6.1606,6.3035,6.1479,6.2716,137691,0
2006-06-07,6.2645,6.2645,6.1672,6.1672,112406,0
2006-06-08,6.18,6.18,6.1222,6.1222,74788,0
2006-06-09,6.0832,6.1606,6.0832,6.1415,66771,0
2006-06-12,6.1284,6.1479,6.0895,6.0895,99306,0
2006-06-13,6.0832,6.1022,6.0311,6.0311,103155,0
2006-06-14,6.0311,6.051,6.0053,6.0119,88352,0
2006-06-15,5.9987,6.0379,5.9987,6.0379,123663,0
2006-06-16,6.0311,6.051,6.0119,6.0119,23442,0
2006-06-19,5.9987,6.0311,5.9857,5.9857,65379,0
2006-06-20,5.9794,5.9923,5.921,5.9472,128137,0
2006-06-21,5.9531,5.9601,5.9016,5.9277,88974,0
2006-06-22,5.9144,5.9339,5.8368,5.843,164681,0
2006-06-23,5.8368,5.8624,5.8172,5.8368,65683,0
2006-06-26,5.8624,5.8624,5.8109,5.8302,87892,0
2006-06-27,5.8172,5.8695,5.7785,5.798,149107,0
2006-06-28,5.8042,5.8042,5.7331,5.7651,132147,0
2006-06-29,5.7651,5.8042,5.7394,5.7913,120891,0
2006-06-30,5.7785,5.8302,5.7719,5.8302,147253,0
2006-07-03,5.8042,5.8695,5.8042,5.8695,62295,0
2006-07-05,5.8498,5.8947,5.8368,5.8695,105162,0
2006-07-06,5.8695,5.921,5.8624,5.9016,78482,0
2006-07-07,5.921,5.9665,5.9016,5.9405,82801,0
2006-07-10,5.9531,5.9531,5.908,5.9472,87430,0
2006-07-11,5.9144,5.9601,5.908,5.9472,66150,0
2006-07-12,5.9531,5.9665,5.9144,5.921,107477,0
2006-07-13,5.921,5.9601,5.8695,5.9144,91898,0
2006-07-14,5.9016,5.9405,5.8695,5.8947,88816,0
2006-07-17,5.9016,5.9144,5.8755,5.8819,81727,0
2006-07-18,5.8695,5.9016,5.8368,5.8819,100075,0
2006-07-19,5.8695,5.8947,5.8695,5.8755,110408,0
2006-07-20,5.8695,5.921,5.8695,5.8755,87430,0
2006-07-21,5.8695,5.9016,5.8498,5.8819,63214,0
2006-07-24,5.9339,5.9405,5.8819,5.9405,57822,0
2006-07-25,5.9339,5.9794,5.908,5.9601,86658,0
2006-07-26,5.9472,6.0119,5.9472,6.0053,71234,0
2006-07-27,5.9531,6.0311,5.9531,6.0183,48575,0
2006-07-28,6.0379,6.0832,6.0053,6.0379,94220,0
2006-07-31,6.051,6.0895,6.0379,6.0832,125514,0
2006-08-01,6.0832,6.0832,6.0444,6.0637,43947,0
2006-08-02,6.0637,6.0832,6.051,6.0698,88513,0
2006-08-03,6.0637,6.1022,6.051,6.1022,124438,0
2006-08-04,6.0832,6.1351,6.0767,6.1351,101464,0
2006-08-07,6.1284,6.1415,6.0963,6.1094,144638,0
2006-08-08,6.0963,6.1479,6.0963,6.1154,32079,0
2006-08-09,6.1415,6.1548,6.0895,6.1094,77103,0
2006-08-10,6.1022,6.1548,6.0767,6.1022,152499,0
2006-08-11,6.1022,6.1548,6.0963,6.1222,48415,0
2006-08-14,6.0767,6.1415,6.0767,6.1415,70624,0
2006-08-15,6.1479,6.174,6.1094,6.1284,82644,0
2006-08-16,6.1479,6.1997,6.1351,6.1997,126908,0
2006-08-17,6.1606,6.1997,6.1606,6.174,53817,0
2006-08-18,6.174,6.1935,6.1672,6.18,55668,0
2006-08-21,6.18,6.2259,6.18,6.1935,84809,0
2006-08-22,6.174,6.2586,6.1606,6.2259,94220,0
2006-08-23,6.2259,6.2259,6.2065,6.2128,62295,0
2006-08-24,6.1997,6.2645,6.1997,6.2387,125979,0
2006-08-25,6.2514,6.2645,6.2191,6.2387,70011,0
2006-08-28,6.2259,6.284,6.2259,6.2586,52427,0
2006-08-29,6.2586,6.284,6.2259,6.2387,124438,0
2006-08-30,6.2514,6.284,6.2514,6.284,129373,0
2006-08-31,6.2645,6.284,6.2645,6.2645,63985,0
2006-09-01,6.2645,6.291,6.2586,6.284,119968,0
2006-09-05,6.284,6.284,6.2514,6.2645,90361,0
2006-09-06,6.2455,6.2645,6.2065,6.2455,140627,0
2006-09-07,6.2514,6.2514,6.1935,6.2455,112871,0
2006-09-08,6.2322,6.2776,6.2322,6.2645,74788,0
2006-09-11,6.2455,6.2645,6.2387,6.2514,65538,0
2006-09-12,6.2514,6.291,6.2191,6.2586,81107,0
2006-09-13,6.2586,6.2716,6.2259,6.2455,72471,0
2006-09-14,6.2387,6.2586,6.2128,6.2322,110567,0
2006-09-15,6.2259,6.2645,6.2259,6.2514,59367,0
2006-09-18,6.2387,6.2645,6.2322,6.2387,85114,0
2006-09-19,6.2586,6.2776,6.2387,6.2586,100691,0
2006-09-20,6.2387,6.2776,6.2387,6.2716,66918,0
2006-09-21,6.2586,6.2973,6.2514,6.2973,78641,0
2006-09-22,6.3035,6.3884,6.291,6.3686,309164,0
2006-09-25,6.3811,6.3811,6.3296,6.3557,247951,0
2006-09-26,6.3227,6.3557,6.3102,6.3492,129373,0
2006-09-27,6.3365,6.42,6.3365,6.414,243479,0
2006-09-28,6.42,6.4268,6.3884,6.414,142170,0
2006-09-29,6.4007,6.4333,6.3945,6.42,107782,0
2006-10-02,6.4658,6.472,6.3884,6.3884,173008,0
2006-10-03,6.3945,6.4333,6.3884,6.42,120736,0
2006-10-04,6.4462,6.4462,6.4007,6.4007,98375,0
2006-10-05,6.4007,6.4592,6.4007,6.4333,139389,0
2006-10-06,6.4074,6.4788,6.4074,6.4529,69230,0
2006-10-09,6.4658,6.4853,6.4268,6.4462,86047,0
2006-10-10,6.4788,6.4853,6.4399,6.4853,247951,0
2006-10-11,6.472,6.5043,6.4529,6.472,132296,0
2006-10-12,6.4268,6.4853,6.42,6.4592,102852,0
2006-10-13,6.4333,6.4592,6.3884,6.3884,110246,0
2006-10-16,6.3751,6.42,6.3751,6.3884,125825,0
2006-10-17,6.3884,6.4529,6.3884,6.4529,115960,0
2006-10-18,6.4462,6.4788,6.4333,6.4462,124125,0
2006-10-19,6.4529,6.4916,6.4268,6.4916,59210,0
2006-10-20,6.4529,6.5501,6.4529,6.5043,76175,0
2006-10-23,6.4916,6.5176,6.4916,6.4984,75866,0
2006-10-24,6.4853,6.5373,6.4853,6.5176,91131,0
2006-10-25,6.5241,6.5501,6.5176,6.5241,77867,0
2006-10-26,6.5176,6.5697,6.5176,6.5373,53962,0
2006-10-27,6.5501,6.5633,6.5241,6.5633,84809,0
2006-10-30,6.5565,6.5757,6.5438,6.5633,59828,0
2006-10-31,6.5565,6.5757,6.5373,6.5501,206015,0
2006-11-01,6.5633,6.5697,6.5501,6.5633,74788,0
2006-11-02,6.5565,6.5825,6.5438,6.5501,140939,0
2006-11-03,6.5501,6.5501,6.5241,6.5373,107630,0
2006-11-06,6.5241,6.5565,6.5176,6.5501,80341,0
2006-11-07,6.5438,6.5757,6.5176,6.5633,122747,0
2006-11-08,6.5501,6.5825,6.5501,6.5697,126594,0
2006-11-09,6.5633,6.5825,6.5565,6.5565,63370,0
2006-11-10,6.5241,6.5757,6.4853,6.5501,97918,0
2006-11-13,6.5373,6.5633,6.5373,6.5373,96374,0
2006-11-14,6.5633,6.5825,6.5373,6.5825,102390,0
2006-11-15,6.5825,6.5825,6.5501,6.5633,111792,0
2006-11-16,6.5633,6.5825,6.5565,6.5565,80643,0
2006-11-17,6.5757,6.6472,6.5633,6.6025,78797,0
2006-11-20,6.5889,6.6025,6.5633,6.5757,62139,0
2006-11-21,6.5697,6.608,6.5633,6.5825,112565,0
2006-11-22,6.5757,6.5952,6.5565,6.5757,72783,0
2006-11-24,6.5757,6.5952,6.5697,6.5889,18502,0
2006-11-27,6.5825,6.5952,6.5757,6.5952,80802,0
2006-11-28,6.5889,6.6472,6.5757,6.6148,181952,0
2006-11-29,6.6342,6.6472,6.5825,6.6025,122279,0
2006-11-30,6.5952,6.6279,6.5697,6.6025,120578,0
2006-12-01,6.6025,6.6148,6.5825,6.6025,60908,0
2006-12-04,6.608,6.608,6.5757,6.5952,93749,0
2006-12-05,6.5889,6.608,6.5757,6.5952,123357,0
2006-12-06,6.5825,6.6025,6.5633,6.5757,136623,0
2006-12-07,6.5501,6.5697,6.5112,6.5112,182257,0
2006-12-08,6.5373,6.5373,6.472,6.4853,85890,0
2006-12-11,6.5176,6.5176,6.4788,6.4853,61218,0
2006-12-12,6.4788,6.4984,6.4658,6.4788,88513,0
2006-12-13,6.472,6.472,6.3617,6.414,111177,0
2006-12-14,6.3884,6.3945,6.3365,6.3557,191515,0
2006-12-15,6.3557,6.42,6.3557,6.3884,156203,0
2006-12-18,6.3945,6.42,6.3617,6.4074,61680,0
2006-12-19,6.3617,6.42,6.3617,6.4007,130448,0
2006-12-20,6.4007,6.4007,6.3227,6.3227,141085,0
2006-12-21,6.2973,6.3686,6.2973,6.3424,183490,0
2006-12-22,6.291,6.3557,6.291,6.3227,105935,0
2006-12-26,6.4074,6.4074,6.3751,6.3751,117654,0
2006-12-27,6.3751,6.4333,6.3751,6.4268,69230,0
2006-12-28,6.414,6.42,6.3945,6.42,50732,0
2006-12-29,6.42,6.472,6.3945,6.472,80026,0
2007-01-03,6.4529,6.4984,6.42,6.4399,121508,0
2007-01-04,6.4333,6.472,6.4268,6.472,94676,0
2007-01-05,6.42,6.4788,6.4074,6.4788,132459,0
2007-01-08,6.472,6.472,6.42,6.4399,185185,0
2007-01-09,6.4333,6.4592,6.4268,6.4592,95907,0
2007-01-10,6.4268,6.4658,6.42,6.4658,141401,0
2007-01-11,6.4268,6.4529,6.42,6.4399,60751,0
2007-01-12,6.4333,6.4853,6.42,6.4592,121966,0
2007-01-16,6.42,6.4529,6.4074,6.42,74170,0
2007-01-17,6.42,6.4529,6.3686,6.4462,146026,0
2007-01-18,6.42,6.4658,6.3945,6.4529,88662,0
2007-01-19,6.4399,6.4853,6.4333,6.4592,125054,0
2007-01-22,6.472,6.4788,6.4529,6.472,71234,0
2007-01-23,6.4658,6.4853,6.4268,6.472,85267,0
2007-01-24,6.4529,6.4853,6.4529,6.4853,85890,0
2007-01-25,6.472,6.4853,6.42,6.42,117346,0
2007-01-26,6.3884,6.5501,6.3617,6.42,185808,0
2007-01-29,6.42,6.4592,6.414,6.414,147253,0
2007-01-30,6.4333,6.4592,6.414,6.4462,78641,0
2007-01-31,6.42,6.4592,6.3884,6.4529,98685,0
2007-02-01,6.4399,6.4658,6.4268,6.4462,47184,0
2007-02-02,6.4529,6.4788,6.4529,6.4658,72164,0
2007-02-05,6.4658,6.4788,6.414,6.4399,139548,0
2007-02-06,6.4462,6.4853,6.42,6.4658,109330,0
2007-02-07,6.4658,6.4788,6.414,6.4592,109020,0
2007-02-08,6.4399,6.472,6.414,6.414,111943,0
2007-02-09,6.3945,6.4399,6.3811,6.414,265679,0
2007-02-12,6.4074,6.4462,6.3945,6.4268,126445,0
2007-02-13,6.4074,6.4074,6.3686,6.3945,39824,0
2007-02-14,6.3686,6.3945,6.3557,6.3884,89130,0
2007-02-15,6.3617,6.4074,6.3557,6.3945,97147,0
2007-02-16,6.3884,6.42,6.3617,6.414,82189,0
2007-02-20,6.3751,6.42,6.3617,6.4074,157434,0
2007-02-21,6.3557,6.42,6.3557,6.4007,175784,0
2007-02-22,6.4074,6.414,6.3686,6.414,95136,0
2007-02-23,6.414,6.414,6.3686,6.3884,146639,0
2007-02-26,6.3686,6.414,6.3686,6.414,80678,0
2007-02-27,6.4007,6.4399,6.4007,6.414,95136,0
2007-02-28,6.42,6.4462,6.4074,6.4462,64447,0
2007-03-01,6.4462,6.4592,6.42,6.4333,65379,0
2007-03-02,6.4462,6.4592,6.42,6.4592,53817,0
2007-03-05,6.4592,6.4788,6.4333,6.4592,93130,0
2007-03-06,6.4462,6.4658,6.4007,6.4658,85426,0
2007-03-07,6.4658,6.472,6.4399,6.472,36077,0
2007-03-08,6.4592,6.4853,6.4529,6.4853,41787,0
2007-03-09,6.4592,6.5176,6.4399,6.5176,121817,0
2007-03-12,6.4916,6.5501,6.4916,6.5501,46414,0
2007-03-13,6.5112,6.5438,6.4462,6.5373,108096,0
2007-03-14,6.4853,6.4853,6.42,6.4529,201380,0
2007-03-15,6.4529,6.4529,6.4268,6.4462,43640,0
2007-03-16,6.4462,6.4592,6.4268,6.4462,71234,0
2007-03-19,6.4333,6.4592,6.414,6.4462,47030,0
2007-03-20,6.42,6.4592,6.414,6.414,94062,0
2007-03-21,6.42,6.4592,6.4074,6.42,120427,0
2007-03-22,6.42,6.4529,6.42,6.4268,129681,0
2007-03-23,6.4268,6.4658,6.3884,6.4399,156816,0
2007-03-26,6.4333,6.4853,6.4333,6.4853,119658,0
2007-03-27,6.4592,6.4984,6.4268,6.472,177486,0
2007-03-28,6.4788,6.5043,6.4658,6.4788,42407,0
2007-03-29,6.472,6.5043,6.4592,6.5043,71088,0
2007-03-30,6.5043,6.5112,6.4853,6.4853,36539,0
2007-04-02,6.4592,6.5501,6.4592,6.5373,97756,0
2007-04-03,6.5241,6.5501,6.5176,6.5241,73247,0
2007-04-04,6.5241,6.608,6.5176,6.5889,112406,0
2007-04-05,6.5633,6.6025,6.5565,6.5952,109170,0
2007-04-09,6.5633,6.6148,6.5565,6.5757,77248,0
2007-04-10,6.5697,6.6603,6.5697,6.6148,125673,0
2007-04-11,6.5952,6.6472,6.5952,6.6148,68146,0
2007-04-12,6.5757,6.6148,6.5501,6.6025,98993,0
2007-04-13,6.5889,6.5952,6.5565,6.5697,76323,0
2007-04-16,6.5501,6.5825,6.5501,6.5697,124125,0
2007-04-17,6.5633,6.5952,6.5501,6.5757,116881,0
2007-04-18,6.5757,6.5757,6.5241,6.5633,75095,0
2007-04-19,6.5501,6.5825,6.5373,6.5633,111177,0
2007-04-20,6.5501,6.6148,6.5501,6.5889,122747,0
2007-04-23,6.5825,6.5952,6.5501,6.5952,77103,0
2007-04-24,6.5952,6.6148,6.5633,6.5952,90820,0
2007-04-25,6.5825,6.5889,6.5501,6.5825,75710,0
2007-04-26,6.5633,6.5825,6.5438,6.5565,103155,0
2007-04-27,6.5501,6.6025,6.5241,6.5757,124749,0
2007-04-30,6.5633,6.6025,6.5633,6.5697,48415,0
2007-05-01,6.5697,6.6148,6.5633,6.6148,89277,0
2007-05-02,6.6148,6.6279,6.5825,6.6214,59828,0
2007-05-03,6.5889,6.6411,6.5757,6.5757,104236,0
2007-05-04,6.6025,6.6148,6.5757,6.5757,66613,0
2007-05-07,6.5697,6.6214,6.5697,6.608,40708,0
2007-05-08,6.5825,6.6025,6.5304,6.5501,126127,0
2007-05-09,6.5176,6.5757,6.5043,6.5241,271699,0
2007-05-10,6.5241,6.5952,6.5241,6.5565,117346,0
2007-05-11,6.5112,6.5565,6.4984,6.5373,105626,0
2007-05-14,6.5438,6.5438,6.4984,6.5304,92208,0
2007-05-15,6.5176,6.5565,6.5112,6.5373,125363,0
2007-05-16,6.5501,6.6025,6.5304,6.5438,126287,0
2007-05-17,6.5304,6.5565,6.5241,6.5501,80802,0
2007-05-18,6.5373,6.6025,6.5241,6.5501,54275,0
2007-05-21,6.5501,6.5825,6.5112,6.5501,67693,0
2007-05-22,6.5176,6.5438,6.4788,6.4788,171932,0
2007-05-23,6.472,6.4853,6.414,6.4529,56435,0
2007-05-24,6.42,6.4788,6.4074,6.4074,77867,0
2007-05-25,6.4074,6.4399,6.3945,6.4399,67848,0
2007-05-29,6.4592,6.4916,6.4007,6.4529,86503,0
2007-05-30,6.4074,6.4788,6.4007,6.4268,66150,0
2007-05-31,6.4268,6.5043,6.42,6.4529,52274,0
2007-06-01,6.4529,6.4788,6.42,6.4592,86353,0
2007-06-04,6.4592,6.472,6.4529,6.4529,60908,0
2007-06-05,6.4592,6.472,6.4074,6.4074,96525,0
2007-06-06,6.4007,6.4333,6.3811,6.414,110567,0
2007-06-07,6.3751,6.3751,6.3227,6.3296,115801,0
2007-06-08,6.3168,6.3296,6.2259,6.2455,113334,0
2007-06-11,6.2455,6.2776,6.2065,6.2191,76175,0
2007-06-12,6.1935,6.2259,6.1606,6.1997,199375,0
2007-06-13,6.1479,6.2065,6.1094,6.1606,128451,0
2007-06-14,6.1479,6.18,6.051,6.0963,180103,0
2007-06-15,6.1284,6.1548,6.0895,6.0895,124438,0
2007-06-18,6.0832,6.1606,6.0832,6.1222,83731,0
2007-06-19,6.1022,6.174,6.1022,6.1606,145251,0
2007-06-20,6.1351,6.1606,6.0963,6.0963,59367,0
2007-06-21,6.1094,6.1351,6.0767,6.0895,93905,0
2007-06-22,6.0698,6.1094,6.0637,6.0832,82027,0
2007-06-25,6.0963,6.1606,6.0637,6.1479,86196,0
2007-06-26,6.1154,6.1154,6.0637,6.0832,92977,0
2007-06-27,6.1154,6.1351,6.0637,6.0963,63214,0
2007-06-28,6.1222,6.1415,6.0444,6.0573,117500,0
2007-06-29,6.0573,6.1284,6.0573,6.1022,61218,0
2007-07-02,6.0767,6.1351,6.0767,6.1284,98072,0
2007-07-03,6.1284,6.1284,6.0767,6.1284,114414,0
2007-07-05,6.1154,6.1351,6.0698,6.1022,108236,0
2007-07-06,6.0963,6.1351,6.0895,6.1351,109632,0
2007-07-09,6.1154,6.1548,6.1022,6.1351,89589,0
2007-07-10,6.1548,6.174,6.1284,6.174,112565,0
2007-07-11,6.18,6.2128,6.1548,6.2065,179485,0
2007-07-12,6.2128,6.2586,6.1606,6.2065,188423,0
2007-07-13,6.18,6.291,6.18,6.2586,160055,0
2007-07-16,6.2514,6.2973,6.1935,6.2322,111792,0
2007-07-17,6.2259,6.3424,6.2259,6.3365,193981,0
2007-07-18,6.3296,6.3884,6.2973,6.3365,60291,0
2007-07-19,6.3227,6.4074,6.3102,6.3811,72471,0
2007-07-20,6.3884,6.4074,6.3102,6.3492,58282,0
2007-07-23,6.3227,6.3686,6.291,6.3296,102235,0
2007-07-24,6.3227,6.4007,6.291,6.3751,81569,0
2007-07-25,6.3168,6.4074,6.3168,6.3884,83421,0
2007-07-26,6.3686,6.3884,6.2128,6.2776,183340,0
2007-07-27,6.2455,6.3168,6.2455,6.2776,98993,0
2007-07-30,6.2645,6.3035,6.2586,6.2645,67541,0
2007-07-31,6.2586,6.284,6.2586,6.2716,17730,0
2007-08-01,6.2776,6.2776,6.18,6.2259,142787,0
2007-08-02,6.2455,6.291,6.187,6.2191,102544,0
2007-08-03,6.1997,6.2191,6.187,6.2128,37774,0
2007-08-06,6.1935,6.2259,6.1672,6.2128,75095,0
2007-08-07,6.2128,6.2128,6.1606,6.174,113021,0
2007-08-08,6.174,6.174,6.1284,6.1284,99915,0
2007-08-09,6.1548,6.1548,6.0963,6.1094,97607,0
2007-08-10,6.1222,6.1222,6.0311,6.0311,88974,0
2007-08-13,6.0053,6.0637,5.9794,5.9857,90667,0
2007-08-14,5.9601,5.9923,5.9339,5.9339,67541,0
2007-08-15,5.9531,5.9531,5.7785,5.7785,110408,0
2007-08-16,5.6421,5.7394,5.5642,5.7394,239621,0
2007-08-17,5.7459,5.9987,5.6486,5.9472,223587,0
2007-08-20,5.9472,5.9665,5.7719,5.908,117500,0
2007-08-21,5.9339,6.0963,5.8498,6.0832,189506,0
2007-08-22,6.1284,6.1351,5.9987,6.0767,106088,0
2007-08-23,6.0637,6.0963,5.9794,6.0444,87279,0
2007-08-24,6.0311,6.0698,5.9728,6.0311,71394,0
2007-08-27,6.0311,6.0637,6.0053,6.051,43326,0
2007-08-28,6.0183,6.0573,5.8889,5.9531,137234,0
2007-08-29,5.9531,6.0637,5.9531,6.0311,90361,0
2007-08-30,6.0119,6.0698,6.0053,6.0573,85730,0
2007-08-31,6.0573,6.0963,6.0183,6.0637,152038,0
2007-09-04,6.0767,6.0767,6.0183,6.0573,80643,0
2007-09-05,6.0311,6.0573,5.9728,6.0573,111177,0
2007-09-06,6.0573,6.1606,6.0311,6.1284,117500,0
2007-09-07,6.0895,6.2191,6.0832,6.2128,119813,0
2007-09-10,6.2128,6.291,6.1935,6.2514,196755,0
2007-09-11,6.1935,6.2973,6.1606,6.2387,205691,0
2007-09-12,6.18,6.2322,6.0963,6.1606,92834,0
2007-09-13,6.1606,6.1606,6.0832,6.0895,116723,0
2007-09-14,6.0767,6.1284,6.0767,6.0963,49192,0
2007-09-17,6.1154,6.1222,6.0311,6.0379,209859,0
2007-09-18,6.0444,6.0963,6.0311,6.0573,90516,0
2007-09-19,6.0767,6.0895,6.0311,6.0573,81569,0
2007-09-20,6.0637,6.0637,5.9665,6.0573,178255,0
2007-09-21,6.0832,6.1479,6.0444,6.1351,101147,0
2007-09-24,6.1154,6.174,6.1022,6.174,110246,0
2007-09-25,6.1606,6.187,6.1022,6.1606,84348,0
2007-09-26,6.1548,6.1935,6.1479,6.1606,63370,0
2007-09-27,6.1479,6.187,6.1415,6.18,100541,0
2007-09-28,6.1606,6.2128,6.1606,6.1997,79716,0
2007-10-01,6.1672,6.2065,6.1606,6.174,64230,0
2007-10-02,6.174,6.187,6.0963,6.1606,111026,0
2007-10-03,6.1548,6.2191,6.1351,6.2128,60442,0
2007-10-04,6.1935,6.2259,6.1548,6.2128,80026,0
2007-10-05,6.18,6.2065,6.1548,6.1548,49035,0
2007-10-08,6.174,6.1935,6.1351,6.1606,45179,0
2007-10-09,6.1351,6.1548,6.1094,6.1479,53817,0
2007-10-10,6.1606,6.1606,6.0963,6.1094,88974,0
2007-10-11,6.0637,6.1154,6.0637,6.1094,57981,0
2007-10-12,6.1284,6.1415,6.0767,6.1222,80176,0
2007-10-15,6.1284,6.1606,6.0963,6.1351,131684,0
2007-10-16,6.1284,6.1351,6.0311,6.0637,129522,0
2007-10-17,6.0444,6.0963,5.9665,6.0053,186581,0
2007-10-18,5.9794,6.0053,5.908,5.9794,126908,0
2007-10-19,5.9794,6.0053,5.9405,5.9987,94527,0
2007-10-22,5.9601,6.0183,5.9531,5.9794,90729,0
2007-10-23,5.9601,5.9923,5.9339,5.9923,117654,0
2007-10-24,5.9665,5.9987,5.921,5.921,98532,0
2007-10-25,5.8755,5.9472,5.8109,5.8561,129833,0
2007-10-26,5.8109,5.8889,5.8109,5.8498,159597,0
2007-10-29,5.8368,5.9665,5.8368,5.8695,179330,0
2007-10-30,5.8695,5.9016,5.8368,5.8819,130915,0
2007-10-31,5.8819,5.9531,5.8819,5.9339,61368,0
2007-11-01,5.9339,5.9472,5.8755,5.9016,86047,0
2007-11-02,5.9016,5.9665,5.8819,5.9472,89589,0
2007-11-05,5.9601,5.9601,5.8819,5.921,94833,0
2007-11-06,5.921,5.9339,5.8819,5.9339,68146,0
2007-11-07,5.9339,5.9405,5.8889,5.9144,75399,0
2007-11-08,5.6937,5.908,5.6937,5.8889,133690,0
2007-11-09,5.8368,5.843,5.7719,5.8368,172858,0
2007-11-12,5.7913,5.8172,5.7394,5.8042,76175,0
2007-11-13,5.8172,5.8235,5.759,5.798,98072,0
2007-11-14,5.7459,5.759,5.6617,5.7132,183186,0
2007-11-15,5.6745,5.7394,5.6548,5.7201,183030,0
2007-11-16,5.6548,5.707,5.5642,5.5642,288960,0
2007-11-19,5.5382,5.7259,5.5382,5.6548,251036,0
2007-11-20,5.7008,5.759,5.6745,5.7201,152499,0
2007-11-21,5.6809,5.9923,5.6617,5.707,237924,0
2007-11-23,5.6875,5.7847,5.6875,5.7201,35306,0
2007-11-26,5.6677,5.7847,5.6677,5.7719,259512,0
2007-11-27,5.7719,5.8368,5.707,5.7719,207393,0
2007-11-28,5.8695,5.8947,5.8042,5.8624,274468,0
2007-11-29,5.8889,5.8889,5.798,5.8498,89430,0
2007-11-30,5.8368,5.9016,5.8042,5.8109,185043,0
2007-12-03,5.8624,5.8819,5.8042,5.8368,184294,0
2007-12-04,5.8561,5.921,5.8368,5.8819,186426,0
2007-12-05,5.8624,5.8947,5.8368,5.8624,178554,0
2007-12-06,5.8755,5.908,5.8172,5.8695,289586,0
2007-12-07,5.8695,5.8947,5.8172,5.8947,230372,0
2007-12-10,5.8755,5.9339,5.8302,5.9339,223893,0
2007-12-11,5.9405,5.9665,5.8889,5.9339,266912,0
2007-12-12,5.9016,5.9857,5.8889,5.9016,231912,0
2007-12-13,5.8889,5.9277,5.8498,5.8498,214490,0
2007-12-14,5.8042,5.8947,5.8042,5.8624,204773,0
2007-12-17,5.8624,5.9016,5.8235,5.8819,322427,0
2007-12-18,5.8561,5.8819,5.8235,5.8695,252116,0
2007-12-19,5.8889,5.9144,5.8172,5.8368,271699,0
2007-12-20,5.8368,5.8695,5.7719,5.798,191666,0
2007-12-21,5.7847,5.8368,5.6548,5.7259,375932,0
2007-12-24,5.8172,5.8302,5.6809,5.7785,229443,0
2007-12-26,5.7719,5.7913,5.6937,5.7201,258433,0
2007-12-27,5.7394,5.7524,5.6421,5.6617,354035,0
2007-12-28,5.6227,5.8042,5.6227,5.8042,382177,0
2007-12-31,5.8498,5.8498,5.707,5.7651,239596,0
2008-01-02,5.908,5.908,5.7331,5.8498,155124,0
2008-01-03,5.8755,5.9987,5.8368,5.9923,199375,0
2008-01-04,6.0053,6.051,5.9339,5.9987,226667,0
2008-01-07,5.9794,6.1094,5.9665,6.0698,218495,0
2008-01-08,6.0444,6.1351,6.0444,6.1284,108562,0
2008-01-09,6.1606,6.1606,6.0895,6.1222,64144,0
2008-01-10,6.0963,6.1606,6.0963,6.1415,112612,0
2008-01-11,6.1284,6.1997,6.1222,6.1997,88772,0
2008-01-14,6.1997,6.2322,6.18,6.2065,92365,0
2008-01-15,6.1997,6.2514,6.18,6.2514,95136,0
2008-01-16,6.187,6.291,6.18,6.2776,167301,0
2008-01-17,6.3227,6.3227,6.2259,6.2586,108137,0
2008-01-18,6.2128,6.284,6.1154,6.1415,129216,0
2008-01-22,6.0832,6.2716,6.0311,6.2586,107284,0
2008-01-23,6.2586,6.3492,6.1997,6.3492,112988,0
2008-01-24,6.1606,6.3492,6.1606,6.3492,141552,0
2008-01-25,6.3296,6.3945,6.2973,6.3811,123046,0
2008-01-28,6.3296,6.3751,6.3168,6.3424,87191,0
2008-01-29,6.3686,6.4007,6.3168,6.3557,98439,0
2008-01-30,6.3884,6.3945,6.3296,6.3617,102544,0
2008-01-31,6.3365,6.4007,6.2586,6.3168,125514,0
2008-02-01,6.4462,6.4462,6.2514,6.284,118635,0
2008-02-04,6.291,6.3751,6.291,6.3751,117039,0
2008-02-05,6.2514,6.414,6.2514,6.3492,48565,0
2008-02-06,6.3035,6.414,6.3035,6.3945,80085,0
2008-02-07,6.3751,6.42,6.3686,6.3686,84653,0
2008-02-08,6.3884,6.4462,6.3751,6.3945,90976,0
2008-02-11,6.4333,6.4529,6.3884,6.4399,86047,0
2008-02-12,6.3811,6.4984,6.3102,6.472,156665,0
2008-02-13,6.4853,6.4853,6.2645,6.2645,162826,0
2008-02-14,6.2586,6.2586,5.8755,5.8889,334635,0
2008-02-15,5.6745,5.9016,5.6745,5.8947,212336,0
2008-02-19,5.8819,6.051,5.8819,6.0119,168230,0
2008-02-20,6.0379,6.0895,5.9144,5.9339,155435,0
2008-02-21,6.051,6.051,5.8561,5.8755,104752,0
2008-02-22,5.8109,5.8368,5.7008,5.7459,321348,0
2008-02-25,5.707,5.8889,5.707,5.8755,258929,0
2008-02-26,5.9472,5.9472,5.8368,5.9144,100846,0
2008-02-27,5.8889,5.921,5.8561,5.8624,88056,0
2008-02-28,5.8042,5.8498,5.7008,5.707,103155,0
2008-02-29,5.6875,5.7008,5.6227,5.6677,201093,0
2008-03-03,5.7331,5.7331,5.6289,5.7201,252887,0
2008-03-04,5.7201,5.7719,5.6809,5.7132,131062,0
2008-03-05,5.707,5.8235,5.6937,5.7651,116897,0
2008-03-06,5.7259,5.7785,5.6617,5.6875,123357,0
2008-03-07,5.6745,5.6937,5.6094,5.6094,228365,0
2008-03-10,5.5707,5.6421,5.5707,5.6033,176866,0
2008-03-11,5.6161,5.6677,5.5902,5.6677,135384,0
2008-03-12,5.6094,5.6421,5.5578,5.5707,173304,0
2008-03-13,5.5189,5.6677,5.5189,5.6033,185512,0
2008-03-14,5.5773,5.6161,5.551,5.6033,185185,0
2008-03-17,5.6227,5.6227,5.4279,5.4803,140286,0
2008-03-18,5.4279,5.5707,5.4279,5.4605,194297,0
2008-03-19,5.4416,5.5062,5.4416,5.4543,156665,0
2008-03-20,5.415,5.4735,5.3828,5.409,176861,0
2008-03-24,5.4416,5.551,5.4416,5.545,178088,0
2008-03-25,5.5966,5.5966,5.4929,5.5707,170812,0
2008-03-26,5.545,5.5966,5.532,5.5902,65844,0
2008-03-27,5.6033,5.6289,5.5902,5.6161,50419,0
2008-03-28,5.6161,5.6227,5.5902,5.6161,95136,0
2008-03-31,5.6161,5.6358,5.532,5.6094,182724,0
2008-04-01,5.7259,5.7259,5.5837,5.6421,150951,0
2008-04-02,5.6486,5.6548,5.5837,5.6548,95758,0
2008-04-03,5.6677,5.6745,5.6421,5.6677,49422,0
2008-04-04,5.7651,5.7651,5.6486,5.6875,65462,0
2008-04-07,5.6745,5.7394,5.6745,5.707,78333,0
2008-04-08,5.6937,5.7331,5.6677,5.6677,70235,0
2008-04-09,5.6421,5.7331,5.6421,5.7132,220346,0
2008-04-10,5.6875,5.8042,5.6875,5.7913,98993,0
2008-04-11,5.7132,5.8042,5.7132,5.759,69086,0
2008-04-14,5.7651,5.7847,5.7459,5.7459,61218,0
2008-04-15,5.759,5.759,5.6677,5.6745,144053,0
2008-04-16,5.6875,5.7259,5.6745,5.7132,61240,0
2008-04-17,5.6809,5.7201,5.6809,5.7201,44489,0
2008-04-18,5.6875,5.7524,5.6745,5.7459,115716,0
2008-04-21,5.8235,5.8235,5.7008,5.759,71116,0
2008-04-22,5.7394,5.7913,5.7132,5.7524,96143,0
2008-04-23,5.7524,5.7719,5.7331,5.7459,52391,0
2008-04-24,5.7331,5.759,5.6809,5.7008,117808,0
2008-04-25,5.7331,5.7394,5.6677,5.7331,115850,0
2008-04-28,5.7331,5.759,5.7132,5.759,56196,0
2008-04-29,5.7201,5.798,5.7201,5.7847,95705,0
2008-04-30,5.7913,5.8109,5.7524,5.7719,110686,0
2008-05-01,5.8498,5.8498,5.7785,5.8042,79516,0
2008-05-02,5.8109,5.8498,5.798,5.8235,56042,0
2008-05-05,5.8302,5.8695,5.8042,5.843,76086,0
2008-05-06,5.8302,5.8819,5.8302,5.8695,126681,0
2008-05-07,5.8302,5.8947,5.8302,5.8624,99143,0
2008-05-08,5.8947,5.8947,5.843,5.8498,50158,0
2008-05-09,5.8624,5.9016,5.8561,5.8695,72668,0
2008-05-12,5.8819,6.0573,5.8624,5.9728,95844,0
2008-05-13,6.0248,6.0379,5.9016,5.9405,111732,0
2008-05-14,5.921,5.9665,5.9144,5.9277,67712,0
2008-05-15,5.9016,5.9405,5.8819,5.9277,130187,0
2008-05-16,5.9016,5.921,5.8695,5.8695,34854,0
2008-05-19,5.8755,5.9339,5.8695,5.9277,67718,0
2008-05-20,5.8889,5.9472,5.8889,5.9144,59030,0
2008-05-21,5.908,5.9665,5.908,5.9339,60497,0
2008-05-22,5.9472,5.9987,5.9144,5.9144,37741,0
2008-05-23,5.9144,5.9728,5.8947,5.9339,108770,0
2008-05-27,5.9339,6.0119,5.921,5.9339,126542,0
2008-05-28,5.9665,5.9665,5.9016,5.9016,136161,0
2008-05-29,5.908,5.9531,5.8947,5.9531,76659,0
2008-05-30,5.9144,5.9531,5.9016,5.9531,51046,0
2008-06-02,6.0248,6.0248,5.9277,5.9472,81202,0
2008-06-03,5.9144,5.9601,5.8889,5.9277,99164,0
2008-06-04,5.908,5.9405,5.9016,5.9016,106902,0
2008-06-05,5.9016,5.9405,5.8947,5.921,77809,0
2008-06-06,5.9405,5.9405,5.8368,5.8695,92892,0
2008-06-09,5.8368,5.9016,5.8368,5.8498,61272,0
2008-06-10,5.7785,5.8624,5.7785,5.8109,49799,0
2008-06-11,5.843,5.843,5.7008,5.7201,197719,0
2008-06-12,5.6289,5.6937,5.6094,5.6227,106540,0
2008-06-13,5.759,5.759,5.5773,5.5837,80206,0
2008-06-16,5.6161,5.7201,5.5966,5.6486,121456,0
2008-06-17,5.6161,5.6617,5.5966,5.6033,73311,0
2008-06-18,5.5837,5.5902,5.5382,5.5707,125847,0
2008-06-19,5.5189,5.5773,5.5189,5.5382,36221,0
2008-06-20,5.5253,5.551,5.5189,5.5253,41960,0
2008-06-23,5.5121,5.5253,5.4473,5.4605,72886,0
2008-06-24,5.4346,5.532,5.4346,5.5253,99571,0
2008-06-25,5.4543,5.5773,5.4473,5.4864,294354,0
2008-06-26,5.545,5.545,5.4735,5.5189,70424,0
2008-06-27,5.5189,5.545,5.4672,5.5382,108646,0
2008-06-30,5.545,5.5578,5.4929,5.545,128910,0
2008-07-01,5.6033,5.6161,5.532,5.6161,100259,0
2008-07-02,5.5578,5.6358,5.5578,5.6161,54797,0
2008-07-03,5.5837,5.6161,5.5707,5.5707,71706,0
2008-07-07,5.5578,5.6033,5.545,5.5837,90461,0
2008-07-08,5.5707,5.6033,5.545,5.5773,61612,0
2008-07-09,5.5902,5.6875,5.5642,5.6875,118039,0
2008-07-10,5.6486,5.6677,5.5837,5.6094,113774,0
2008-07-11,5.5773,5.5902,5.4929,5.5121,102919,0
2008-07-14,5.4543,5.551,5.4217,5.4217,147305,0
2008-07-15,5.389,5.409,5.2726,5.3568,176232,0
2008-07-16,5.3112,5.389,5.2849,5.3828,76688,0
2008-07-17,5.3503,5.4473,5.3308,5.4217,128896,0
2008-07-18,5.4473,5.4473,5.3697,5.4021,102849,0
2008-07-21,5.4416,5.4543,5.389,5.3961,94160,0
2008-07-22,5.4346,5.4864,5.389,5.4735,83475,0
2008-07-23,5.4672,5.4864,5.389,5.3961,120449,0
2008-07-24,5.3762,5.4473,5.3568,5.3961,156484,0
2008-07-25,5.4217,5.4672,5.3828,5.4416,79094,0
2008-07-28,5.4473,5.4864,5.4346,5.4672,57969,0
2008-07-29,5.4803,5.5062,5.4346,5.4605,111190,0
2008-07-30,5.4279,5.4672,5.3961,5.3961,123684,0
2008-07-31,5.4543,5.4543,5.3503,5.3503,91942,0
2008-08-01,5.4021,5.4021,5.3377,5.3377,43666,0
2008-08-04,5.3762,5.4021,5.3438,5.389,85078,0
2008-08-05,5.4021,5.4217,5.3568,5.3961,107735,0
2008-08-06,5.415,5.4279,5.3568,5.3568,95201,0
2008-08-07,5.3762,5.4021,5.3181,5.3244,104467,0
2008-08-08,5.3244,5.415,5.3181,5.415,151667,0
2008-08-11,5.3828,5.415,5.3828,5.4021,83026,0
2008-08-12,5.3828,5.4217,5.3697,5.389,82634,0
2008-08-13,5.3762,5.3828,5.3568,5.3762,88113,0
2008-08-14,5.3828,5.4346,5.3634,5.3828,160088,0
2008-08-15,5.4346,5.4346,5.3634,5.3634,77520,0
2008-08-18,5.3961,5.4279,5.3828,5.3961,62716,0
2008-08-19,5.4672,5.4672,5.3828,5.3961,91713,0
2008-08-20,5.389,5.4346,5.389,5.409,118539,0
2008-08-21,5.3961,5.4346,5.3828,5.3961,113497,0
2008-08-22,5.3828,5.4416,5.3828,5.4279,126612,0
2008-08-25,5.4021,5.4735,5.4021,5.4217,96517,0
2008-08-26,5.409,5.4473,5.3634,5.389,227682,0
2008-08-27,5.4217,5.4279,5.3634,5.3828,164380,0
2008-08-28,5.3828,5.409,5.3634,5.3828,129357,0
2008-08-29,5.3828,5.409,5.3828,5.3828,103410,0
2008-09-02,5.3697,5.3961,5.3568,5.3961,130806,0
2008-09-03,5.409,5.415,5.3697,5.3697,123823,0
2008-09-04,5.3503,5.4021,5.3112,5.3181,243019,0
2008-09-05,5.3181,5.3828,5.3181,5.3503,158896,0
2008-09-08,5.3244,5.3961,5.3244,5.3762,82214,0
2008-09-09,5.3377,5.3961,5.3377,5.3377,110643,0
2008-09-10,5.3634,5.3634,5.266,5.266,270287,0
2008-09-11,5.2463,5.2791,5.2074,5.2143,160377,0
2008-09-12,5.2337,5.24,5.2008,5.2337,132192,0
2008-09-15,5.2337,5.2337,5.1426,5.1426,214417,0
2008-09-16,5.0453,5.1882,4.9612,5.1362,128530,0
2008-09-17,5.0584,5.123,5.0264,5.0264,224339,0
2008-09-18,5.0264,5.0325,4.6044,4.8057,386634,0
2008-09-19,4.7993,5.1426,4.7993,5.1362,187590,0
2008-09-22,5.0649,5.1168,4.8121,4.8253,127192,0
2008-09-23,4.7729,4.8833,4.6111,4.6565,186426,0
2008-09-24,4.4298,4.8184,4.4298,4.7729,202488,0
2008-09-25,4.7146,4.8184,4.7146,4.8184,99011,0
2008-09-26,4.9548,4.9548,4.6954,4.786,204590,0
2008-09-29,4.786,4.786,4.3449,4.371,209670,0
2008-09-30,4.4425,4.5268,4.3128,4.4298,263067,0
2008-10-01,4.4879,4.6954,4.4298,4.6368,156659,0
2008-10-02,4.663,4.7214,4.6302,4.7018,125813,0
2008-10-03,4.7214,4.7668,4.6368,4.6368,115612,0
2008-10-06,4.4879,4.6368,4.1118,4.2866,275013,0
2008-10-07,4.3191,4.4813,4.2544,4.2544,128885,0
2008-10-08,3.9622,4.0533,3.5345,3.8394,417174,0
2008-10-09,3.7096,3.969,3.4565,3.664,567461,0
2008-10-10,3.2946,4.0666,2.5814,4.0666,849763,0
2008-10-13,3.8847,4.0923,3.69,4.0923,615433,0
2008-10-14,4.3972,4.3972,3.8975,4.1569,350190,0
2008-10-15,4.0533,4.0594,3.6964,3.8135,536126,0
2008-10-16,3.9559,3.9559,3.6052,3.6322,649968,0
2008-10-17,3.6322,3.8719,3.5408,3.8135,307285,0
2008-10-20,3.8588,4.1508,3.8197,4.0729,334087,0
2008-10-21,4.0533,4.3776,4.0533,4.1569,167646,0
2008-10-22,4.1508,4.371,4.1508,4.2414,177916,0
2008-10-23,4.1959,4.5006,4.1959,4.4552,167170,0
2008-10-24,4.0859,4.4298,4.0859,4.3842,162291,0
2008-10-27,4.3001,4.3901,4.2218,4.3128,230168,0
2008-10-28,4.3901,4.4102,4.1896,4.3972,169879,0
2008-10-29,4.4228,4.4228,4.2347,4.2806,120418,0
2008-10-30,4.3387,4.3776,4.2806,4.3191,146940,0
2008-10-31,4.267,4.4102,4.267,4.3191,210280,0
2008-11-03,4.3449,4.4102,4.3057,4.3191,165164,0
2008-11-04,4.3449,4.3842,4.2806,4.3191,172630,0
2008-11-05,4.3776,4.5396,4.3776,4.5201,154909,0
2008-11-06,4.5396,4.6044,4.4683,4.546,200128,0
2008-11-07,4.4358,4.598,4.4358,4.5071,150000,0
2008-11-10,4.4683,4.6044,4.4683,4.546,133039,0
2008-11-11,4.5785,4.5785,4.4749,4.5141,133851,0
2008-11-12,4.4552,4.5331,4.2347,4.371,184967,0
2008-11-13,4.5141,4.5141,4.1832,4.2931,365049,0
2008-11-14,4.2153,4.3449,4.2153,4.3449,65837,0
2008-11-17,4.3449,4.3449,4.2347,4.2806,99127,0
2008-11-18,4.3057,4.3057,4.0986,4.1959,126171,0
2008-11-19,4.144,4.261,4.0144,4.176,449877,0
2008-11-20,4.1896,4.1959,3.9886,4.0402,309697,0
2008-11-21,4.1375,4.2089,3.9363,4.0594,501213,0
2008-11-24,4.0275,4.1832,3.9951,4.0859,317736,0
2008-11-25,4.1702,4.3776,3.9886,4.047,132728,0
2008-11-26,3.9819,4.144,3.9819,4.0594,149349,0
2008-11-28,4.0533,4.1118,4.0402,4.1052,62157,0
2008-12-01,4.1118,4.1118,3.6188,3.7613,312426,0
2008-12-02,3.7613,3.8459,3.7159,3.7551,659792,0
2008-12-03,3.7159,3.8135,3.6577,3.6964,398825,0
2008-12-04,3.6964,3.8135,3.6964,3.7357,214992,0
2008-12-05,3.7613,3.7613,3.6125,3.6188,284315,0
2008-12-08,3.6125,3.7613,3.5668,3.5996,323239,0
2008-12-09,3.69,3.8197,3.625,3.7551,561659,0
2008-12-10,3.7227,4.0533,3.7096,3.8197,520350,0
2008-12-11,3.8975,3.8975,3.6771,3.7159,297641,0
2008-12-12,3.6964,3.7938,3.5929,3.6707,530244,0
2008-12-15,3.6707,4.0205,3.664,4.0205,438602,0
2008-12-16,3.8719,4.0205,3.7096,3.9559,309261,0
2008-12-17,4.0144,4.0205,3.7679,3.8459,451829,0
2008-12-18,3.7613,4.0014,3.6964,3.9886,403739,0
2008-12-19,4.1052,4.546,3.969,4.4102,400066,0
2008-12-22,4.4619,4.4749,4.2153,4.2153,363758,0
2008-12-23,4.2153,4.4102,4.0791,4.3901,259783,0
2008-12-24,4.3776,4.4943,4.3776,4.4425,92833,0
2008-12-26,4.5141,4.5396,4.2476,4.3519,149316,0
2008-12-29,4.3057,4.4425,4.1832,4.1832,268458,0
2008-12-30,4.2153,4.4683,4.1959,4.2284,317834,0
2008-12-31,4.2737,4.5396,4.2023,4.3256,303271,0
2009-01-02,4.3776,4.7668,4.3191,4.6044,106684,0
2009-01-05,4.6565,4.7018,4.5396,4.5916,171681,0
2009-01-06,4.5849,4.7796,4.5849,4.7796,112741,0
2009-01-07,4.6436,4.8316,4.6436,4.7993,172552,0
2009-01-08,4.8316,4.8833,4.7668,4.8316,197117,0
2009-01-09,5.0264,5.0264,4.8508,4.8705,181947,0
2009-01-12,5.0777,5.0912,4.8898,4.9741,179588,0
2009-01-13,4.987,4.987,4.7993,4.9612,140237,0
2009-01-14,4.9935,4.9935,4.6954,4.6954,112179,0
2009-01-15,4.6887,4.8184,4.6692,4.8184,138883,0
2009-01-16,4.8316,4.9676,4.7536,4.9676,81829,0
2009-01-20,4.9548,4.9548,4.7927,4.8316,80489,0
2009-01-21,4.8253,4.987,4.7018,4.8573,85603,0
2009-01-22,4.8573,4.9287,4.8184,4.8833,153103,0
2009-01-23,4.9287,4.9287,4.8253,4.8965,82290,0
2009-01-26,4.8638,4.9028,4.8441,4.9028,83301,0
2009-01-27,4.8638,4.877,4.7668,4.8316,99086,0
2009-01-28,4.9741,4.9741,4.8508,4.9091,145961,0
2009-01-29,4.9935,4.9935,4.877,4.9935,84323,0
2009-01-30,4.987,5.0066,4.8121,4.877,198322,0
2009-02-02,4.9612,4.9612,4.7536,4.7796,111713,0
2009-02-03,4.7536,5.0131,4.7536,5.0131,87636,0
2009-02-04,4.8381,4.9935,4.8381,4.9612,149561,0
2009-02-05,5.0912,5.0972,4.9676,5.0972,224930,0
2009-02-06,5.1038,5.2849,5.039,5.2849,80667,0
2009-02-09,5.0264,5.1494,5.0066,5.0844,187124,0
2009-02-10,5.0584,5.1038,4.9935,5.0522,59976,0
2009-02-11,5.0777,5.123,5.0453,5.123,131761,0
2009-02-12,5.1557,5.2532,5.0584,5.1105,141687,0
2009-02-13,5.0844,5.123,5.0649,5.0714,28524,0
2009-02-17,5.0844,5.305,4.9479,4.9479,79100,0
2009-02-18,4.9028,5.0584,4.7018,4.7344,105671,0
2009-02-19,4.7668,4.8253,4.7214,4.8121,64962,0
2009-02-20,4.7085,4.8381,4.4298,4.8381,135466,0
2009-02-23,4.8638,4.8638,4.5396,4.6692,100591,0
2009-02-24,4.6044,5.1818,4.4298,4.7993,197614,0
2009-02-25,5.0264,5.0264,4.6887,4.8898,82449,0
2009-02-26,4.8965,4.9676,4.8638,4.9287,83278,0
2009-02-27,4.9156,4.9225,4.7344,4.8573,54603,0
2009-03-02,4.7407,4.9676,4.5785,4.5785,163542,0
2009-03-03,4.5331,4.6821,4.5201,4.6436,93569,0
2009-03-04,4.663,4.8573,4.6241,4.7668,98610,0
2009-03-05,4.5721,4.7085,4.5721,4.7085,82436,0
2009-03-06,4.6498,4.7214,4.546,4.663,110305,0
2009-03-09,4.5396,4.6368,4.3972,4.4683,176655,0
2009-03-10,4.4552,4.7018,4.4552,4.6565,105093,0
2009-03-11,4.5849,4.6498,4.5396,4.5589,188412,0
2009-03-12,4.5071,4.6172,4.4879,4.6172,75630,0
2009-03-13,4.6111,4.6692,4.5527,4.6241,51303,0
2009-03-16,4.6368,4.7668,4.6044,4.7278,119741,0
2009-03-17,4.6954,4.7668,4.6044,4.6172,75392,0
2009-03-18,4.6044,4.7018,4.5006,4.6368,95057,0
2009-03-19,4.6954,4.6954,4.6241,4.6368,55571,0
2009-03-20,4.6368,4.7993,4.6044,4.7668,70749,0
2009-03-23,4.7085,4.8705,4.7085,4.7602,103917,0
2009-03-24,4.9091,5.1882,4.7018,4.7668,67615,0
2009-03-25,4.7668,4.8573,4.6565,4.676,128124,0
2009-03-26,4.6692,4.7344,4.6692,4.7214,43186,0
2009-03-27,4.7278,4.8965,4.6954,4.8057,132152,0
2009-03-30,4.8705,4.8705,4.7344,4.7668,128897,0
2009-03-31,4.8638,4.8965,4.7993,4.8833,139751,0
2009-04-01,4.9741,4.9741,4.7536,4.786,154254,0
2009-04-02,4.8316,5.1038,4.8316,5.0131,146709,0
2009-04-03,4.9999,5.0714,4.8965,5.0131,97740,0
2009-04-06,5.0264,5.0584,4.9091,5.0584,45279,0
2009-04-07,5.0264,5.0912,4.9352,5.0777,70638,0
2009-04-08,5.0196,5.1301,4.9612,5.0522,98524,0
2009-04-09,5.0584,5.0584,4.8638,4.9352,80914,0
2009-04-13,4.8638,4.8638,4.7407,4.7993,89900,0
2009-04-14,4.7668,4.786,4.6821,4.7668,108457,0
2009-04-15,4.7729,4.8833,4.7344,4.8253,92370,0
2009-04-16,4.877,5.0649,4.7993,4.8057,117332,0
2009-04-17,4.8121,4.987,4.8121,4.9028,78754,0
2009-04-20,4.9091,4.9091,4.8253,4.8381,55958,0
2009-04-21,4.8316,4.9548,4.8184,4.9287,83804,0
2009-04-22,5.0325,5.0325,4.8508,4.8965,56136,0
2009-04-23,4.9548,5.0649,4.8508,4.9999,88820,0
2009-04-24,5.0584,5.0584,4.9741,5.039,43456,0
2009-04-27,5.0066,5.0912,5.0066,5.0066,63351,0
2009-04-28,5.0649,5.1362,5.0264,5.123,75582,0
2009-04-29,5.0972,5.1494,5.0522,5.1426,112727,0
2009-04-30,5.1038,5.1622,5.1038,5.1038,94812,0
2009-05-01,5.1494,5.1689,5.1038,5.1038,108378,0
2009-05-04,5.123,5.22,5.1038,5.1168,152505,0
2009-05-05,5.1362,5.2594,5.1168,5.1882,73373,0
2009-05-06,5.1882,5.2791,5.1038,5.1168,115732,0
2009-05-07,5.22,5.2532,5.1038,5.24,125393,0
2009-05-08,5.22,5.3308,5.1882,5.2726,101032,0
2009-05-11,5.266,5.2981,5.22,5.2981,132335,0
2009-05-12,5.2726,5.3181,5.2272,5.2726,126265,0
2009-05-13,5.1818,5.2594,5.1494,5.2337,96518,0
2009-05-14,5.2532,5.2532,5.1557,5.2337,67857,0
2009-05-15,5.3308,5.3828,5.2532,5.3181,73782,0
2009-05-18,5.2924,5.3112,5.1689,5.2849,51874,0
2009-05-19,5.2791,5.4217,5.1689,5.4217,102010,0
2009-05-20,5.4217,5.4929,5.3438,5.4735,117984,0
2009-05-21,5.3961,5.4473,5.3568,5.3828,66468,0
2009-05-22,5.3438,5.3961,5.1949,5.2337,129070,0
2009-05-26,5.1882,5.24,5.1753,5.2143,132039,0
2009-05-27,5.2594,5.2849,5.1622,5.1882,115106,0
2009-05-28,5.2981,5.2981,5.1362,5.2337,139113,0
2009-05-29,5.2337,5.2594,5.2074,5.2272,92927,0
2009-06-01,5.2791,5.2791,5.1882,5.24,104036,0
2009-06-02,5.266,5.3438,5.22,5.3438,115187,0
2009-06-03,5.3568,5.3762,5.2849,5.3762,113439,0
2009-06-04,5.3828,5.4864,5.3308,5.4217,127845,0
2009-06-05,5.409,5.4605,5.3828,5.4279,92513,0
2009-06-08,5.3634,5.5578,5.3634,5.5189,80097,0
2009-06-09,5.5189,5.6677,5.5189,5.545,122172,0
2009-06-10,5.7651,5.8172,5.4672,5.4929,102626,0
2009-06-11,5.409,5.4416,5.3503,5.3828,79947,0
2009-06-12,5.3568,5.4735,5.1882,5.3181,102369,0
2009-06-15,5.409,5.409,5.22,5.2594,124173,0
2009-06-16,5.1949,5.3568,5.1949,5.3244,46881,0
2009-06-17,5.2849,5.389,5.2849,5.3244,89521,0
2009-06-18,5.3828,5.415,5.2143,5.2272,199998,0
2009-06-19,5.2791,5.2791,5.1882,5.2532,74269,0
2009-06-22,5.2791,5.2791,5.0066,5.1949,177353,0
2009-06-23,5.2008,5.266,5.1689,5.2594,68737,0
2009-06-24,5.24,5.3762,5.24,5.3438,117766,0
2009-06-25,5.3828,5.3828,5.2532,5.3244,123259,0
2009-06-26,5.3503,5.3762,5.2726,5.2849,91057,0
2009-06-29,5.4605,5.4605,5.1882,5.1882,157043,0
2009-06-30,5.2532,5.2849,5.1557,5.1622,137484,0
2009-07-01,5.2532,5.2532,5.1557,5.2272,108962,0
2009-07-02,5.24,5.24,5.1882,5.2008,73580,0
2009-07-06,5.2008,5.2849,5.1426,5.2532,156897,0
2009-07-07,5.3112,5.3308,5.22,5.2791,84171,0
2009-07-08,5.2532,5.4217,5.2532,5.4217,113359,0
2009-07-09,5.4672,5.5578,5.3828,5.5253,126881,0
2009-07-10,5.4605,5.5121,5.2849,5.2849,101909,0
2009-07-13,5.4021,5.4543,5.3503,5.3961,53382,0
2009-07-14,5.3634,5.4605,5.22,5.22,64399,0
2009-07-15,5.3828,5.532,5.3828,5.4803,119327,0
2009-07-16,5.409,5.545,5.409,5.4672,104664,0
2009-07-17,5.3828,5.4605,5.3503,5.4416,129296,0
2009-07-20,5.4993,5.5382,5.3828,5.4346,202083,0
2009-07-21,5.4021,5.4803,5.4021,5.4803,103645,0
2009-07-22,5.5121,5.6094,5.4473,5.532,162383,0
2009-07-23,5.4993,5.5902,5.4993,5.5382,116537,0
2009-07-24,5.5707,5.5707,5.3828,5.4735,243570,0
2009-07-27,5.4735,5.5902,5.415,5.5062,201239,0
2009-07-28,5.5121,5.5707,5.4735,5.5707,153370,0
2009-07-29,5.6745,5.6745,5.5062,5.5707,140518,0
2009-07-30,5.5707,5.6289,5.545,5.5837,153497,0
2009-07-31,5.6289,5.6421,5.5902,5.6358,124068,0
2009-08-03,5.707,5.707,5.5707,5.6875,156842,0
2009-08-04,5.6875,5.6937,5.545,5.6809,130696,0
2009-08-05,5.6161,5.707,5.545,5.6033,198570,0
2009-08-06,5.5773,5.6289,5.5773,5.5966,93737,0
2009-08-07,5.759,5.759,5.5966,5.707,71895,0
2009-08-10,5.7459,5.7719,5.6358,5.6745,137587,0
2009-08-11,5.6421,5.7008,5.6358,5.6745,65095,0
2009-08-12,5.6809,5.7201,5.4672,5.4735,335278,0
2009-08-13,5.5121,5.5707,5.4803,5.5707,74857,0
2009-08-14,5.5773,5.6617,5.5062,5.5642,91012,0
2009-08-17,5.6161,5.6289,5.551,5.5837,74849,0
2009-08-18,5.6421,5.707,5.6094,5.7008,117247,0
2009-08-19,5.5902,5.7394,5.5902,5.6617,158487,0
2009-08-20,5.6809,5.7719,5.6421,5.7719,113540,0
2009-08-21,5.7459,5.8235,5.7394,5.7651,77158,0
2009-08-24,5.8042,5.8235,5.707,5.7719,162580,0
2009-08-25,5.7394,5.798,5.7331,5.7847,113124,0
2009-08-26,5.7459,5.8042,5.7132,5.7785,177195,0
2009-08-27,5.7201,5.8042,5.7132,5.7913,150412,0
2009-08-28,5.9531,5.9531,5.7785,5.8109,144516,0
2009-08-31,5.8624,5.9016,5.7651,5.8172,111892,0
2009-09-01,5.8498,5.8889,5.7719,5.8235,128798,0
2009-09-02,5.8235,5.9405,5.8235,5.8695,118149,0
2009-09-03,5.9016,6.0311,5.8368,5.9728,134946,0
2009-09-04,5.9987,6.0183,5.9144,5.9601,197408,0
2009-09-08,5.9987,6.2259,5.9665,6.1606,266048,0
2009-09-09,6.1606,6.1606,6.0573,6.1284,187172,0
2009-09-10,6.0895,6.1935,6.0895,6.174,108133,0
2009-09-11,6.1415,6.1672,6.1094,6.1415,138570,0
2009-09-14,6.1606,6.2776,6.1284,6.2776,111088,0
2009-09-15,6.2259,6.291,6.2191,6.291,196980,0
2009-09-16,6.291,6.291,6.2191,6.284,187328,0
2009-09-17,6.291,6.3424,6.1672,6.2455,201196,0
2009-09-18,6.2455,6.2455,6.0444,6.2065,194362,0
2009-09-21,6.187,6.2716,6.1606,6.2514,139493,0
2009-09-22,6.291,6.291,6.1606,6.284,154742,0
2009-09-23,6.2455,6.3492,6.2259,6.3492,211437,0
2009-09-24,6.3168,6.3424,6.2514,6.291,146619,0
2009-09-25,6.2586,6.2586,6.1284,6.18,283953,0
2009-09-28,6.2259,6.2259,6.1351,6.2259,174601,0
2009-09-29,6.174,6.3168,6.1672,6.2586,211078,0
2009-09-30,6.2191,6.2645,6.187,6.2191,122327,0
2009-10-01,6.2514,6.2514,6.1606,6.2128,217201,0
2009-10-02,6.174,6.284,6.174,6.2387,137872,0
2009-10-05,6.2716,6.414,6.2455,6.3686,144996,0
2009-10-06,6.3686,6.4007,6.3296,6.3557,157953,0
2009-10-07,6.3227,6.3617,6.2776,6.3492,150452,0
2009-10-08,6.3365,6.4007,6.3168,6.3811,160192,0
2009-10-09,6.3811,6.3811,6.291,6.3227,188591,0
2009-10-12,6.3035,6.3168,6.1284,6.2259,246006,0
2009-10-13,6.0832,6.2191,6.0248,6.1022,245786,0
2009-10-14,6.1284,6.1284,5.7913,5.8368,310566,0
2009-10-15,5.7259,5.8695,5.6809,5.7719,483988,0
2009-10-16,5.7132,5.921,5.7132,5.8755,160328,0
2009-10-19,5.9339,5.9923,5.9339,5.9339,169913,0
2009-10-20,5.908,6.0444,5.908,6.0248,158263,0
2009-10-21,6.0573,6.0573,5.9472,5.9665,121754,0
2009-10-22,5.9665,6.0767,5.9339,6.0573,164577,0
2009-10-23,6.0573,6.0637,5.9728,6.0053,142826,0
2009-10-26,6.0311,6.0637,5.9857,6.0119,127304,0
2009-10-27,5.9987,6.0767,5.9794,6.0379,145573,0
2009-10-28,6.0444,6.0573,5.9923,6.0311,148374,0
2009-10-29,6.0444,6.0963,5.9665,6.0637,192812,0
2009-10-30,6.0637,6.0963,6.0311,6.0444,82911,0
2009-11-02,6.0311,6.1284,5.9601,5.9665,110722,0
2009-11-03,6.0053,6.2065,5.9857,6.0637,123211,0
2009-11-04,6.1094,6.1548,6.0573,6.1222,118254,0
2009-11-05,6.1284,6.2259,6.0963,6.2191,153515,0
2009-11-06,6.1351,6.2259,6.1351,6.1672,112718,0
2009-11-09,6.1672,6.1672,6.0248,6.0767,114263,0
2009-11-10,6.0248,6.0637,5.9601,6.0637,117007,0
2009-11-11,6.0379,6.0379,5.908,5.9144,125465,0
2009-11-12,5.8695,5.9728,5.8109,5.8498,234098,0
2009-11-13,5.8498,5.8819,5.7719,5.8755,150430,0
2009-11-16,5.8695,6.0119,5.8695,5.9794,95498,0
2009-11-17,5.9339,6.051,5.9339,6.0053,146582,0
2009-11-18,5.9987,6.0573,5.9728,6.0379,139995,0
2009-11-19,6.0573,6.0573,5.9857,6.0379,110737,0
2009-11-20,6.0053,6.0698,6.0053,6.051,102857,0
2009-11-23,6.051,6.0767,6.0444,6.0698,140299,0
2009-11-24,6.051,6.0832,6.0379,6.0637,138379,0
2009-11-25,6.051,6.0963,6.0053,6.0698,110437,0
2009-11-27,5.9665,6.0963,5.9665,6.0637,22511,0
2009-11-30,6.0444,6.0767,6.0183,6.0311,95191,0
2009-12-01,6.0963,6.0963,6.0379,6.051,80184,0
2009-12-02,6.0444,6.0895,6.0379,6.0698,136069,0
2009-12-03,6.1094,6.1154,6.0637,6.0963,95671,0
2009-12-04,6.1094,6.1351,6.0963,6.1222,62433,0
2009-12-07,6.1154,6.1935,6.1022,6.1935,145918,0
2009-12-08,6.18,6.18,6.1022,6.1606,93293,0
2009-12-09,6.1351,6.2065,6.1284,6.2065,98842,0
2009-12-10,6.187,6.2586,6.174,6.2514,54436,0
2009-12-11,6.2128,6.2387,6.1672,6.174,87884,0
2009-12-14,6.1606,6.174,6.0963,6.1548,121278,0
2009-12-15,6.1935,6.2776,5.9794,6.0248,183115,0
2009-12-16,6.0119,6.0895,5.9405,5.9923,138819,0
2009-12-17,5.9923,6.0248,5.9531,6.0248,215865,0
2009-12-18,6.0119,6.0637,5.9987,6.0119,129312,0
2009-12-21,6.0053,6.0311,5.9339,6.0053,146772,0
2009-12-22,5.9987,6.0119,5.9601,5.9987,107846,0
2009-12-23,5.9665,6.0119,5.8947,5.9601,186749,0
2009-12-24,5.9531,5.9794,5.8624,5.9405,151945,0
2009-12-28,5.9339,5.9665,5.9016,5.9339,82940,0
2009-12-29,5.9144,5.9794,5.9144,5.9665,115356,0
2009-12-30,5.9472,5.9987,5.9339,5.9665,113975,0
2009-12-31,5.9794,5.9857,5.9339,5.9794,93545,0
2010-01-04,5.9794,6.0119,5.9405,6.0119,159833,0
2010-01-05,5.9987,6.0183,5.9794,6.0053,108650,0
2010-01-06,5.9794,6.0444,5.9794,6.0119,184749,0
2010-01-07,5.9857,6.0637,5.9857,6.0637,144631,0
2010-01-08,6.0698,6.1351,6.0573,6.1022,133498,0
2010-01-11,6.1022,6.1415,6.0895,6.1415,100545,0
2010-01-12,6.1284,6.187,6.1094,6.1606,160686,0
2010-01-13,6.1606,6.1606,6.1222,6.1479,103961,0
2010-01-14,6.1479,6.1548,6.051,6.0573,118587,0
2010-01-15,6.0444,6.0963,5.7394,6.0963,159111,0
2010-01-19,6.051,6.1935,6.051,6.1672,120531,0
2010-01-20,6.1284,6.2191,6.1284,6.1548,111641,0
2010-01-21,6.174,6.174,6.0637,6.0895,135311,0
2010-01-22,6.1094,6.1154,6.0573,6.0963,88136,0
2010-01-25,6.1022,6.1222,6.0053,6.0053,185702,0
2010-01-26,6.0248,6.0832,5.9987,6.0698,137790,0
2010-01-27,6.051,6.1284,6.051,6.1222,132155,0
2010-01-28,5.9728,6.1022,5.9728,6.0119,194222,0
2010-01-29,6.0248,6.0379,5.9728,6.0053,114632,0
2010-02-01,6.0248,6.1222,6.0183,6.0832,130669,0
2010-02-02,6.1351,6.2191,6.0963,6.2128,137892,0
2010-02-03,6.1415,6.1935,6.1284,6.1672,148063,0
2010-02-04,6.1548,6.2128,6.1479,6.1606,103676,0
2010-02-05,6.1606,6.2259,6.1284,6.2128,126303,0
2010-02-08,6.1935,6.2514,6.1935,6.2128,77950,0
2010-02-09,6.2586,6.2716,6.174,6.174,104252,0
2010-02-10,6.1479,6.2322,6.1415,6.1415,82669,0
2010-02-11,6.1548,6.2716,6.1548,6.2586,88442,0
2010-02-12,6.2322,6.2973,6.1997,6.2455,108367,0
2010-02-16,6.2586,6.291,6.1935,6.2586,127521,0
2010-02-17,6.2586,6.3102,6.2387,6.2514,77988,0
2010-02-18,6.2776,6.3168,6.2387,6.291,118413,0
2010-02-19,6.2645,6.3102,6.2259,6.2322,154268,0
2010-02-22,6.2322,6.2586,6.1222,6.18,97169,0
2010-02-23,6.174,6.1997,6.1548,6.1997,91106,0
2010-02-24,6.1935,6.2322,6.1672,6.2259,85179,0
2010-02-25,6.2065,6.284,6.2065,6.2322,159861,0
2010-02-26,6.2259,6.2645,6.2259,6.2514,136568,0
2010-03-01,6.284,6.291,6.2259,6.2455,96881,0
2010-03-02,6.284,6.284,6.2128,6.2514,183220,0
2010-03-03,6.2586,6.284,6.2514,6.2645,75711,0
2010-03-04,6.2716,6.2716,6.2259,6.2645,188746,0
2010-03-05,6.2387,6.2514,6.18,6.1997,255012,0
2010-03-08,6.174,6.2586,6.174,6.2128,237171,0
2010-03-09,6.1935,6.2128,6.1284,6.187,198417,0
2010-03-10,6.1672,6.2259,6.1672,6.2065,119654,0
2010-03-11,6.1672,6.187,6.0895,6.1351,249783,0
2010-03-12,6.0832,6.1672,6.0311,6.0573,280834,0
2010-03-15,6.0637,6.0767,5.9728,6.0637,221354,0
2010-03-16,6.051,6.1284,6.0444,6.1222,119027,0
2010-03-17,6.1154,6.1548,6.0895,6.1415,172582,0
2010-03-18,6.1548,6.1548,6.0895,6.1284,81193,0
2010-03-19,6.1284,6.1351,6.0832,6.1222,146099,0
2010-03-22,6.0895,6.1351,6.0895,6.1284,108122,0
2010-03-23,6.1222,6.1351,6.0832,6.1222,167381,0
2010-03-24,6.1094,6.1351,6.0832,6.1022,177267,0
2010-03-25,6.0963,6.1094,6.0248,6.051,210254,0
2010-03-26,6.0444,6.0573,5.9923,6.0119,158368,0
2010-03-29,5.9987,6.0698,5.9987,6.0698,129456,0
2010-03-30,6.0767,6.0767,5.9987,6.051,183977,0
2010-03-31,6.0767,6.1154,5.9987,6.0895,143504,0
2010-04-01,6.0963,6.1094,6.0119,6.0444,156040,0
2010-04-05,6.0767,6.0963,6.0379,6.0963,107251,0
2010-04-06,6.0895,6.1284,6.0767,6.1222,150459,0
2010-04-07,6.0963,6.1351,6.0767,6.1022,122477,0
2010-04-08,6.0832,6.1351,6.0832,6.1222,122258,0
2010-04-09,6.1222,6.1548,6.1094,6.1548,76709,0
2010-04-12,6.1415,6.1548,6.0963,6.1154,233980,0
2010-04-13,6.0895,6.1154,6.0767,6.1022,103025,0
2010-04-14,6.1022,6.1094,6.0963,6.1022,132679,0
2010-04-15,6.1094,6.1415,6.0895,6.0895,99889,0
2010-04-16,6.0698,6.1606,6.0698,6.1548,205814,0
2010-04-19,6.1222,6.1672,6.1222,6.1351,94808,0
2010-04-20,6.1479,6.1997,6.1479,6.1935,125133,0
2010-04-21,6.174,6.2065,6.1284,6.1479,136645,0
2010-04-22,6.1284,6.2065,6.1284,6.1935,132846,0
2010-04-23,6.2035,6.2171,6.184,6.2103,82764,0
2010-04-26,6.2128,6.291,6.2128,6.2776,154183,0
2010-04-27,6.2514,6.2776,6.1672,6.2065,106161,0
2010-04-28,6.2259,6.2645,6.2191,6.2514,90498,0
2010-04-29,6.2514,6.2645,6.2065,6.2322,126171,0
2010-04-30,6.2455,6.2455,6.187,6.187,90649,0
2010-05-03,6.2128,6.2322,6.2065,6.2322,147710,0
2010-05-04,6.2259,6.2645,6.2191,6.2645,127300,0
2010-05-05,6.2645,6.284,6.2259,6.2645,135620,0
2010-05-06,6.2387,6.2645,6.1351,6.1997,220119,0
2010-05-07,6.2259,6.2387,6.1154,6.1606,122467,0
2010-05-10,6.1935,6.2387,6.1606,6.2128,120754,0
2010-05-11,6.174,6.291,6.174,6.291,117956,0
2010-05-12,6.2776,6.291,6.2065,6.284,128759,0
2010-05-13,6.291,6.3296,6.2645,6.3168,140826,0
2010-05-14,6.3168,6.3557,6.2716,6.3365,116320,0
2010-05-17,6.3168,6.3227,6.18,6.18,152558,0
2010-05-18,6.2259,6.2716,6.1997,6.2716,98777,0
2010-05-19,6.2586,6.284,6.1672,6.1935,198255,0
2010-05-20,6.174,6.187,6.0767,6.1548,207615,0
2010-05-21,6.1479,6.174,5.8498,6.174,175188,0
2010-05-24,6.1222,6.2191,6.1222,6.2128,83499,0
2010-05-25,6.1548,6.2514,6.0637,6.2514,181305,0
2010-05-26,6.2973,6.3227,6.2259,6.284,120669,0
2010-05-27,6.3424,6.3424,6.2645,6.3168,97896,0
2010-05-28,6.3227,6.3227,6.2128,6.2586,141593,0
2010-06-01,6.2191,6.2645,6.2191,6.2514,113407,0
2010-06-02,6.2455,6.2586,6.2191,6.2514,167921,0
2010-06-03,6.2586,6.3296,6.2455,6.3296,149964,0
2010-06-04,6.2455,6.3296,6.2455,6.3102,115208,0
2010-06-07,6.3168,6.3557,6.2973,6.3557,63168,0
2010-06-08,6.3884,6.3884,6.3296,6.3617,131959,0
2010-06-09,6.414,6.42,6.3492,6.3617,133692,0
2010-06-10,6.42,6.42,6.3557,6.3945,75970,0
2010-06-11,6.3945,6.3945,6.2322,6.284,167261,0
2010-06-14,6.284,6.3811,6.284,6.3168,95962,0
2010-06-15,6.3557,6.3557,6.3168,6.3365,83863,0
2010-06-16,6.3296,6.3686,6.3102,6.3365,154758,0
2010-06-17,6.3492,6.3884,6.3102,6.3811,100165,0
2010-06-18,6.3617,6.4074,6.3617,6.4074,87568,0
2010-06-21,6.4074,6.4462,6.3227,6.3492,142242,0
2010-06-22,6.3168,6.3686,6.3168,6.3492,93722,0
2010-06-23,6.3424,6.3686,6.2455,6.3492,88190,0
2010-06-24,6.3168,6.3686,6.291,6.3365,122572,0
2010-06-25,6.3492,6.3945,6.3424,6.3945,68039,0
2010-06-28,6.3686,6.42,6.3557,6.4007,114070,0
2010-06-29,6.3557,6.42,6.3557,6.3811,120769,0
2010-06-30,6.3747,6.4345,6.3747,6.4345,86557,0
2010-07-01,6.42,6.4462,6.3945,6.42,114886,0
2010-07-02,6.4074,6.4268,6.3884,6.414,57092,0
2010-07-06,6.414,6.4268,6.3945,6.3945,60754,0
2010-07-07,6.42,6.4268,6.3811,6.42,91222,0
2010-07-08,6.4074,6.4333,6.3884,6.4268,65772,0
2010-07-09,6.4462,6.5112,6.414,6.5112,84106,0
2010-07-12,6.4853,6.4853,6.42,6.4268,78440,0
2010-07-13,6.4333,6.4592,6.3751,6.3751,110337,0
2010-07-14,6.4074,6.414,6.3751,6.3945,72951,0
2010-07-15,6.3884,6.4074,6.3617,6.3884,60719,0
2010-07-16,6.4007,6.42,6.3811,6.3884,73636,0
2010-07-19,6.3884,6.414,6.3617,6.414,58097,0
2010-07-20,6.4074,6.4529,6.4074,6.4529,103060,0
2010-07-21,6.4333,6.4658,6.414,6.4658,137341,0
2010-07-22,6.4788,6.4853,6.4529,6.4658,102399,0
2010-07-23,6.4592,6.4658,6.4007,6.4074,128848,0
2010-07-26,6.414,6.4399,6.4074,6.42,106476,0
2010-07-27,6.4462,6.4658,6.4074,6.4462,115874,0
2010-07-28,6.4658,6.4853,6.4399,6.4399,93346,0
2010-07-29,6.4529,6.5176,6.414,6.4462,66842,0
2010-07-30,6.4333,6.4592,6.4333,6.4529,75718,0
2010-08-02,6.4529,6.5176,6.4529,6.5176,148866,0
2010-08-03,6.5176,6.5697,6.4916,6.5501,103084,0
2010-08-04,6.5757,6.608,6.5438,6.608,135285,0
2010-08-05,6.5825,6.6342,6.5697,6.608,112292,0
2010-08-06,6.608,6.6603,6.608,6.6472,84181,0
2010-08-09,6.6411,6.6731,6.6148,6.6411,126610,0
2010-08-10,6.6539,6.7642,6.6411,6.7642,137640,0
2010-08-11,6.712,6.8028,6.6797,6.7057,183112,0
2010-08-12,6.6342,6.7446,6.6342,6.6927,147434,0
2010-08-13,6.6993,6.7446,6.6927,6.712,118250,0
2010-08-16,6.6927,6.8161,6.6927,6.8028,185424,0
2010-08-17,6.8352,6.9006,6.8028,6.9006,243153,0
2010-08-18,6.9067,6.9132,6.8615,6.9006,166460,0
2010-08-19,6.9067,6.9262,6.8615,6.8872,150304,0
2010-08-20,6.8872,6.9132,6.8352,6.9132,151559,0
2010-08-23,6.9198,6.9455,6.8352,6.8421,163194,0
2010-08-24,6.8551,6.8551,6.7446,6.7899,120659,0
2010-08-25,6.7576,6.8028,6.7317,6.7446,180354,0
2010-08-26,6.7446,6.7446,6.6731,6.6993,210745,0
2010-08-27,6.6668,6.712,6.6472,6.712,153980,0
2010-08-30,6.6863,6.7702,6.6539,6.7702,137037,0
2010-08-31,6.7913,6.7985,6.7054,6.7385,200969,0
2010-09-01,6.7772,6.7772,6.725,6.7576,169980,0
2010-09-02,6.7446,6.7702,6.7189,6.738,141501,0
2010-09-03,6.7702,6.7702,6.6993,6.712,85267,0
2010-09-07,6.712,6.712,6.6603,6.6731,151270,0
2010-09-08,6.6539,6.6993,6.6472,6.6797,142454,0
2010-09-09,6.6797,6.712,6.6797,6.7057,81792,0
2010-09-10,6.6927,6.712,6.6927,6.712,161914,0
2010-09-13,6.6797,6.6927,6.6603,6.6927,85418,0
2010-09-14,6.7057,6.712,6.6539,6.6797,167795,0
2010-09-15,6.6797,6.6797,6.5043,6.5043,197806,0
2010-09-16,6.4853,6.5757,6.2973,6.5633,283022,0
2010-09-17,6.5565,6.6797,6.5565,6.6148,113320,0
2010-09-20,6.6472,6.6797,6.5952,6.6603,147751,0
2010-09-21,6.6603,6.6797,6.5043,6.6603,102852,0
2010-09-22,6.6668,6.6797,6.6411,6.6797,84540,0
2010-09-23,6.6472,6.6927,6.6411,6.6797,139784,0
2010-09-24,6.6797,6.7057,6.6148,6.6539,116846,0
2010-09-27,6.6472,6.6668,6.6025,6.608,234423,0
2010-09-28,6.6025,6.6797,6.6025,6.6797,103161,0
2010-09-29,6.6927,6.712,6.6603,6.712,166372,0
2010-09-30,6.6768,6.7033,6.6179,6.6637,151567,0
2010-10-01,6.6668,6.7057,6.6539,6.7057,127533,0
2010-10-04,6.6993,6.712,6.6539,6.7057,122173,0
2010-10-05,6.712,6.7446,6.6797,6.7446,181548,0
2010-10-06,6.725,6.7576,6.6927,6.7576,108553,0
2010-10-07,6.738,6.7702,6.6927,6.7576,99023,0
2010-10-08,6.7317,6.7576,6.7189,6.7512,62912,0
2010-10-11,6.738,6.7702,6.7057,6.725,101085,0
2010-10-12,6.7446,6.7702,6.725,6.7446,59951,0
2010-10-13,6.712,6.7446,6.6148,6.6539,173076,0
2010-10-14,6.6411,6.6731,6.6148,6.6214,103934,0
2010-10-15,6.6279,6.6279,6.5304,6.5825,99598,0
2010-10-18,6.5825,6.5889,6.5112,6.5825,68260,0
2010-10-19,6.5501,6.5501,6.4529,6.5373,192661,0
2010-10-20,6.5112,6.5501,6.4853,6.5043,112883,0
2010-10-21,6.5112,6.5633,6.4853,6.4853,95795,0
2010-10-22,6.4916,6.5757,6.4916,6.5565,136199,0
2010-10-25,6.5757,6.5952,6.5373,6.5565,185187,0
2010-10-26,6.6025,6.608,6.5565,6.5633,186915,0
2010-10-27,6.5697,6.5952,6.5633,6.5825,134199,0
2010-10-28,6.5825,6.6214,6.5697,6.608,116379,0
2010-10-29,6.5999,6.7294,6.5999,6.7294,120213,0
2010-11-01,6.7642,6.7642,6.6863,6.7057,101448,0
2010-11-02,6.6927,6.738,6.6797,6.6927,213900,0
2010-11-03,6.6927,6.7317,6.6603,6.725,83456,0
2010-11-04,6.7057,6.7189,6.6731,6.6797,113149,0
2010-11-05,6.6731,6.7057,6.6411,6.6797,92877,0
2010-11-08,6.6539,6.7057,6.5889,6.5952,118318,0
2010-11-09,6.5889,6.6214,6.4853,6.5112,116680,0
2010-11-10,6.5112,6.5501,6.1479,6.2322,477404,0
2010-11-11,6.2259,6.284,6.0183,6.1548,422401,0
2010-11-12,5.9987,6.2645,5.9987,6.18,217086,0
2010-11-15,6.1479,6.1997,5.7847,5.8889,626822,0
2010-11-16,5.843,6.174,5.5253,5.9339,904665,0
2010-11-17,5.9987,6.1606,5.9339,6.1284,335693,0
2010-11-18,6.1606,6.1606,5.9277,6.0573,310788,0
2010-11-19,6.0311,6.1935,6.0311,6.1672,211845,0
2010-11-22,6.1351,6.2514,6.0963,6.2514,202649,0
2010-11-23,6.2191,6.2514,6.0963,6.1672,166956,0
2010-11-24,6.1997,6.2191,6.0963,6.1548,147437,0
2010-11-26,6.0963,6.284,6.0963,6.2514,106965,0
2010-11-29,6.3102,6.3686,6.2716,6.3227,152681,0
2010-11-30,6.2359,6.3949,6.2359,6.3885,147846,0
2010-12-01,6.3945,6.4462,6.2586,6.2716,194072,0
2010-12-02,6.2514,6.3035,6.18,6.2128,97649,0
2010-12-03,6.1935,6.2645,6.18,6.2065,200198,0
2010-12-06,6.2191,6.2191,6.0379,6.0444,117197,0
2010-12-07,6.0637,6.0637,5.8368,5.9016,226354,0
2010-12-08,5.9531,5.9531,5.7132,5.759,338007,0
2010-12-09,5.7847,5.9144,5.7008,5.9144,319296,0
2010-12-10,5.8561,5.9144,5.7201,5.8624,369045,0
2010-12-13,5.7394,5.8042,5.6421,5.7331,297177,0
2010-12-14,5.6358,5.707,5.551,5.707,548437,0
2010-12-15,5.5966,5.8947,5.5966,5.8889,442184,0
2010-12-16,5.8815,6.0904,5.8815,6.0382,313681,0
2010-12-17,6.0767,6.1548,6.0311,6.0444,169217,0
2010-12-20,6.0248,6.0963,5.7394,5.7394,397918,0
2010-12-21,5.7524,5.8561,5.7394,5.8561,347602,0
2010-12-22,5.8368,5.9339,5.7913,5.9016,240763,0
2010-12-23,5.8695,5.9665,5.8695,5.9665,161087,0
2010-12-27,5.9531,6.0183,5.9405,5.9728,218912,0
2010-12-28,6.0444,6.0444,5.9665,5.9728,143407,0
2010-12-29,5.9554,6.002,5.9221,5.989,177421,0
2010-12-30,5.9952,6.0154,5.9689,6.0154,182954,0
2010-12-31,6.0299,6.1478,6.0299,6.1341,182983,0
2011-01-03,6.1094,6.1284,5.9665,5.9987,178720,0
2011-01-04,6.0183,6.0444,5.9665,5.9923,106699,0
2011-01-05,5.9923,6.0311,5.9794,6.0119,77771,0
2011-01-06,5.9923,6.0573,5.9728,5.9923,85860,0
2011-01-07,5.9987,6.0767,5.9728,6.0119,117825,0
2011-01-10,6.0119,6.0311,5.8695,5.921,151481,0
2011-01-11,5.908,5.9339,5.8368,5.8561,190515,0
2011-01-12,5.798,5.8368,5.7459,5.7459,302748,0
2011-01-13,5.6875,5.7651,5.6033,5.707,480311,0
2011-01-14,5.6745,5.6809,5.532,5.6094,471617,0
2011-01-18,5.6227,5.7651,5.5642,5.7524,297048,0
2011-01-19,5.7707,5.7773,5.6136,5.7245,297857,0
2011-01-20,5.6677,5.8498,5.6548,5.8109,236341,0
2011-01-21,5.7785,5.8889,5.7785,5.843,210268,0
2011-01-24,5.8368,5.9531,5.8368,5.9016,237218,0
2011-01-25,5.8819,5.9665,5.8498,5.9601,338939,0
2011-01-26,5.9857,5.9923,5.8755,5.8755,207081,0
2011-01-27,5.8624,5.8819,5.7913,5.8302,297296,0
2011-01-28,5.8235,5.8368,5.798,5.8368,111866,0
2011-01-31,5.8152,5.898,5.7801,5.8633,162091,0
2011-02-01,5.8368,5.9339,5.8368,5.8947,182780,0
2011-02-02,5.8755,5.9601,5.8755,5.8889,100918,0
2011-02-03,5.9012,5.9337,5.8422,5.8944,89308,0
2011-02-04,5.8695,5.8889,5.8109,5.8498,93074,0
2011-02-07,5.8235,5.9277,5.8172,5.8172,101609,0
2011-02-08,5.7719,5.8302,5.7719,5.8109,129633,0
2011-02-09,5.8109,5.8498,5.7785,5.8302,92089,0
2011-02-10,5.7773,5.9531,5.7773,5.8226,116034,0
2011-02-11,5.7847,5.8947,5.7651,5.7913,123455,0
2011-02-14,5.7785,5.843,5.7651,5.8042,130463,0
2011-02-15,5.8042,5.8172,5.7719,5.8109,87436,0
2011-02-16,5.8042,5.8889,5.7913,5.8368,170245,0
2011-02-18,5.9142,5.9275,5.836,5.836,129944,0
2011-02-22,5.8042,5.8368,5.6677,5.707,249515,0
2011-02-23,5.7331,5.8235,5.6937,5.7331,146369,0
2011-02-24,5.7459,5.798,5.6745,5.7913,159493,0
2011-02-25,5.7444,5.8491,5.7184,5.8031,142244,0
2011-02-28,5.862,5.9153,5.8358,5.862,127358,0
2011-03-01,5.8815,5.9277,5.8027,5.8551,193561,0
2011-03-02,5.842,5.8885,5.8162,5.8748,82200,0
2011-03-03,5.8687,5.8885,5.8089,5.8222,185533,0
2011-03-04,5.7773,5.8094,5.7638,5.7901,110876,0
2011-03-07,5.7773,5.8491,5.7509,5.8491,91073,0
2011-03-08,5.8094,5.9275,5.8031,5.9076,144556,0
2011-03-09,5.9142,5.9471,5.9142,5.9337,125546,0
2011-03-10,5.934,5.9735,5.8885,5.967,159177,0
2011-03-11,5.9729,6.0056,5.9337,5.9859,135437,0
2011-03-14,5.9859,6.0382,5.9531,6.0056,106499,0
2011-03-15,5.9531,6.0056,5.9012,5.9665,161445,0
2011-03-16,5.9402,6.0121,5.9402,5.9794,75673,0
2011-03-17,6.002,6.0354,5.9554,6.0285,105493,0
2011-03-18,6.0448,6.0448,5.9794,6.0251,132333,0
2011-03-21,6.0382,6.0448,5.9925,6.0121,121786,0
2011-03-22,6.0251,6.0382,5.9531,6.0121,84812,0
2011-03-23,6.0251,6.1885,5.9925,6.1885,138234,0
2011-03-24,6.1558,6.1689,6.0904,6.1427,208482,0
2011-03-25,6.171,6.184,6.0719,6.184,96082,0
2011-03-28,6.1623,6.2209,6.1558,6.1689,132588,0
2011-03-29,6.1427,6.1815,6.0838,6.1558,155756,0
2011-03-30,6.1359,6.1689,6.0838,6.1162,125903,0
2011-03-31,6.0927,6.0927,6.002,6.0159,135849,0
2011-04-01,6.0389,6.1379,6.033,6.0852,82685,0
2011-04-04,6.0838,6.1162,6.0448,6.0645,77281,0
2011-04-05,6.051,6.1168,6.0444,6.0838,58809,0
2011-04-06,6.0787,6.1115,6.0389,6.0589,50942,0
2011-04-07,6.0377,6.0574,5.9713,5.9847,113378,0
2011-04-08,5.9866,5.9932,5.8815,5.9408,106439,0
2011-04-11,5.9536,5.9536,5.842,5.8748,142239,0
2011-04-12,5.8724,5.9118,5.7997,5.8724,135378,0
2011-04-13,5.8748,5.9014,5.7963,5.8162,159509,0
2011-04-14,5.8027,5.8945,5.7828,5.8618,90524,0
2011-04-15,5.842,5.8748,5.842,5.8489,51419,0
2011-04-18,5.8357,5.842,5.7434,5.7963,128201,0
2011-04-19,5.7896,5.8815,5.7896,5.8551,89119,0
2011-04-20,5.8815,5.9078,5.8294,5.8551,90652,0
2011-04-21,5.8551,5.8815,5.7896,5.8687,125718,0
2011-04-25,5.9143,5.9143,5.8162,5.8618,143946,0
2011-04-26,5.8389,5.9054,5.8261,5.8389,153680,0
2011-04-27,5.8294,5.9932,5.8294,5.9277,135296,0
2011-04-28,5.9078,5.9536,5.8489,5.921,100080,0
2011-04-29,5.9108,6.0433,5.9108,6.0297,101090,0
2011-05-02,6.0194,6.0589,5.9735,5.9801,132742,0
2011-05-03,5.9753,6.0618,5.9753,5.989,105300,0
2011-05-04,5.9913,6.0377,5.9913,6.0309,69419,0
2011-05-05,6.0618,6.0684,6.0221,6.049,92276,0
2011-05-06,6.0444,6.1103,6.0243,6.0642,37834,0
2011-05-09,6.0704,6.0838,6.0177,6.0838,99924,0
2011-05-10,6.0774,6.1168,6.0444,6.1037,143937,0
2011-05-11,6.1221,6.2017,6.1087,6.2017,107801,0
2011-05-12,6.2164,6.2359,6.1432,6.1703,125387,0
2011-05-13,6.1703,6.2622,6.1302,6.2622,140001,0
2011-05-16,6.2359,6.2689,6.1964,6.2622,61078,0
2011-05-17,6.2225,6.2559,6.2095,6.2428,79192,0
2011-05-18,6.2559,6.2622,6.1432,6.19,196409,0
2011-05-19,6.1703,6.2095,6.1368,6.1368,122404,0
2011-05-20,6.1551,6.2482,6.1282,6.1751,189616,0
2011-05-23,6.1764,6.2029,6.1432,6.1964,161641,0
2011-05-24,6.2095,6.2164,6.1703,6.1964,92626,0
2011-05-25,6.2095,6.2492,6.1964,6.2225,123921,0
2011-05-26,6.2428,6.302,6.2296,6.302,96574,0
2011-05-27,6.3013,6.3279,6.2616,6.2679,84784,0
2011-05-31,6.3094,6.3164,6.2817,6.3164,86694,0
2011-06-01,6.3154,6.3885,6.2953,6.3154,152209,0
2011-06-02,6.3481,6.3747,6.2616,6.2882,147280,0
2011-06-03,6.2616,6.3147,6.2616,6.3147,88840,0
2011-06-06,6.3349,6.3609,6.3147,6.3609,187253,0
2011-06-07,6.3538,6.454,6.3335,6.4001,142962,0
2011-06-08,6.4138,6.427,6.3538,6.4202,74364,0
2011-06-09,6.407,6.407,6.2736,6.2794,174777,0
2011-06-10,6.3077,6.3279,6.2482,6.3077,162810,0
2011-06-13,6.2679,6.3547,6.2679,6.3013,118914,0
2011-06-14,6.3279,6.3411,6.2214,6.2882,95051,0
2011-06-15,6.2679,6.3013,6.2214,6.235,87836,0
2011-06-16,6.2553,6.2757,6.2075,6.2484,87127,0
2011-06-17,6.2415,6.2549,6.1751,6.1948,145908,0
2011-06-20,6.215,6.2549,6.1813,6.2017,98120,0
2011-06-21,6.2284,6.3349,6.2214,6.3349,88720,0
2011-06-22,6.3411,6.3679,6.3077,6.3212,68931,0
2011-06-23,6.3279,6.3883,6.3013,6.3883,98766,0
2011-06-24,6.407,6.4138,6.2998,6.3467,147411,0
2011-06-27,6.3279,6.3883,6.3013,6.381,101614,0
2011-06-28,6.4147,6.4479,6.3747,6.4079,133501,0
2011-06-29,6.4345,6.4544,6.2882,6.2882,125756,0
2011-06-30,6.3368,6.4272,6.2665,6.3576,120526,0
2011-07-01,6.3739,6.407,6.3201,6.3467,70332,0
2011-07-05,6.3324,6.4063,6.3126,6.319,117594,0
2011-07-06,6.3505,6.4111,6.3368,6.3635,93758,0
2011-07-07,6.353,6.4334,6.353,6.4133,131281,0
2011-07-08,6.3995,6.501,6.3929,6.501,72124,0
2011-07-11,6.5074,6.5074,6.427,6.4673,56456,0
2011-07-12,6.4874,6.5144,6.4133,6.4334,122119,0
2011-07-13,6.4403,6.4874,6.4138,6.4138,117452,0
2011-07-14,6.4338,6.4338,6.3871,6.427,88319,0
2011-07-15,6.427,6.4338,6.3266,6.3335,105235,0
2011-07-18,6.3538,6.3739,6.2395,6.253,214501,0
2011-07-19,6.2553,6.357,6.2553,6.2891,117304,0
2011-07-20,6.3132,6.3538,6.2932,6.3266,128032,0
2011-07-21,6.3598,6.4202,6.3399,6.3668,131580,0
2011-07-22,6.3324,6.3591,6.2921,6.3126,176835,0
2011-07-25,6.2932,6.3132,6.2663,6.2932,193407,0
2011-07-26,6.3093,6.3093,6.1739,6.1804,208162,0
2011-07-27,6.159,6.1928,6.0659,6.0789,240775,0
2011-07-28,6.0315,6.1335,6.0111,6.1335,282571,0
2011-07-29,6.1055,6.1467,6.0018,6.0982,209562,0
2011-08-01,6.1328,6.253,6.1126,6.2264,114497,0
2011-08-02,6.2592,6.3065,6.2456,6.279,108835,0
2011-08-03,6.2784,6.3995,6.2647,6.366,206806,0
2011-08-04,6.3705,6.4247,6.282,6.3368,154375,0
2011-08-05,6.3054,6.3731,6.2513,6.3255,161812,0
2011-08-08,6.2115,6.2513,6.0294,6.0896,273441,0
2011-08-09,6.0424,6.4133,6.0226,6.4133,328964,0
2011-08-10,6.4197,6.4266,6.3324,6.3862,173037,0
2011-08-11,6.4197,6.4197,6.2988,6.353,140185,0
2011-08-12,6.3324,6.4197,6.3324,6.4133,121234,0
2011-08-15,6.4602,6.4807,6.366,6.4063,170017,0
2011-08-16,6.3929,6.4266,6.366,6.3995,135996,0
2011-08-17,6.4401,6.4469,6.366,6.3995,153867,0
2011-08-18,6.319,6.3929,6.2988,6.3324,135551,0
2011-08-19,6.3324,6.3731,6.2921,6.3126,110413,0
2011-08-22,6.3793,6.3995,6.3455,6.3995,86887,0
2011-08-23,6.3862,6.4266,6.3862,6.4266,110183,0
2011-08-24,6.4197,6.4602,6.4063,6.4133,63263,0
2011-08-25,6.4469,6.4538,6.3929,6.4197,81735,0
2011-08-26,6.4042,6.445,6.3976,6.4314,74955,0
2011-08-29,6.4671,6.5144,6.4334,6.5144,102329,0
2011-08-30,6.5144,6.6023,6.5144,6.6023,107063,0
2011-08-31,6.6157,6.6574,6.5317,6.5387,150490,0
2011-09-01,6.5746,6.6694,6.5746,6.6556,172658,0
2011-09-02,6.6197,6.6891,6.5295,6.5295,164943,0
2011-09-06,6.5112,6.6476,6.5112,6.6134,158532,0
2011-09-07,6.6544,6.7364,6.5728,6.7364,213361,0
2011-09-08,6.6951,6.7089,6.6066,6.6134,132772,0
2011-09-09,6.6011,6.648,6.5598,6.6279,105409,0
2011-09-12,6.6144,6.7026,6.6144,6.6685,107831,0
2011-09-13,6.7227,6.7496,6.6821,6.7432,93623,0
2011-09-14,6.7566,6.7637,6.6548,6.6954,106085,0
2011-09-15,6.7163,6.7163,6.6144,6.6755,138740,0
2011-09-16,6.7091,6.7091,6.6415,6.6755,86324,0
2011-09-19,6.6954,6.6954,6.6415,6.6755,41866,0
2011-09-20,6.6954,6.7091,6.6415,6.6755,82077,0
2011-09-21,6.6821,6.7091,6.6548,6.6954,82208,0
2011-09-22,6.648,6.7227,6.648,6.7091,125061,0
2011-09-23,6.7431,6.7431,6.675,6.675,54602,0
2011-09-26,6.7697,6.7697,6.6954,6.7091,68635,0
2011-09-27,6.7772,6.7772,6.7163,6.7296,95770,0
2011-09-28,6.7697,6.8108,6.7227,6.7296,142122,0
2011-09-29,6.8108,6.8512,6.7432,6.8039,97544,0
2011-09-30,6.8467,6.8615,6.7688,6.8543,61064,0
2011-10-03,6.8646,6.8993,6.7365,6.7365,157514,0
2011-10-04,6.7566,6.7637,6.6409,6.7023,195094,0
2011-10-05,6.7333,6.7333,6.6504,6.7056,114112,0
2011-10-06,6.7056,6.7123,6.5194,6.6299,332333,0
2011-10-07,6.5927,6.6951,6.5521,6.6951,168243,0
2011-10-10,6.7364,6.7364,6.6339,6.6681,87250,0
2011-10-11,6.6409,6.7023,6.6339,6.6409,88867,0
2011-10-12,6.6886,6.6886,6.5927,6.6886,141566,0
2011-10-13,6.6886,6.716,6.6066,6.716,98005,0
2011-10-14,6.7224,6.8113,6.6681,6.7698,135137,0
2011-10-17,6.8043,6.8386,6.6951,6.7838,124118,0
2011-10-18,6.7773,6.8182,6.716,6.7637,104652,0
2011-10-19,6.7294,6.7566,6.6951,6.716,109554,0
2011-10-20,6.6951,6.7773,6.6951,6.7773,49799,0
2011-10-21,6.7398,6.8578,6.7398,6.8503,113558,0
2011-10-24,6.8453,6.8653,6.7431,6.7979,131498,0
2011-10-25,6.7584,6.8066,6.7516,6.8066,61724,0
2011-10-26,6.7907,6.8453,6.7698,6.8182,133384,0
2011-10-27,6.8248,6.8728,6.7838,6.8519,93287,0
2011-10-28,6.8229,6.8713,6.8021,6.8161,46803,0
2011-10-31,6.8467,6.8543,6.7902,6.8188,74670,0
2011-11-01,6.842,6.9038,6.8206,6.8559,75920,0
2011-11-02,6.8453,6.886,6.8248,6.8728,50578,0
2011-11-03,6.8833,6.8833,6.8066,6.8623,52351,0
2011-11-04,6.8876,6.8876,6.8322,6.8603,42400,0
2011-11-07,6.8503,6.9125,6.8503,6.8848,63183,0
2011-11-08,6.9125,6.9332,6.8638,6.9054,61124,0
2011-11-09,6.9182,6.9182,6.8765,6.8833,41969,0
2011-11-10,6.8976,6.932,6.8345,6.8559,105954,0
2011-11-11,6.8992,6.9746,6.8578,6.9265,93657,0
2011-11-14,6.9054,6.9542,6.8713,6.9402,88250,0
2011-11-15,6.9054,6.9402,6.8782,6.9332,72604,0
2011-11-16,6.8848,6.9332,6.8782,6.8782,112043,0
2011-11-17,6.9054,6.9402,6.8638,6.8848,65564,0
2011-11-18,6.9195,6.9195,6.8638,6.8992,57172,0
2011-11-21,6.8638,6.9265,6.8161,6.8638,139975,0
2011-11-22,6.8782,6.9265,6.8503,6.9265,71618,0
2011-11-23,6.8848,6.9402,6.8848,6.9125,55324,0
2011-11-25,6.8903,6.9391,6.8765,6.9391,34012,0
2011-11-28,6.9332,6.9542,6.8992,6.8992,61361,0
2011-11-29,6.9054,6.9542,6.9054,6.9125,75304,0
2011-11-30,6.9373,6.9654,6.9227,6.9442,128407,0
2011-12-01,6.9265,6.9542,6.8919,6.8919,162170,0
2011-12-02,6.8833,6.9529,6.8833,6.9529,193635,0
2011-12-05,6.932,6.9666,6.9038,6.9248,179374,0
2011-12-06,6.9117,6.9541,6.8907,6.9042,188605,0
2011-12-07,6.8948,6.9997,6.8876,6.9997,150759,0
2011-12-08,6.9577,7.0204,6.9438,6.9926,123947,0
2011-12-09,7.0012,7.008,6.9529,6.9944,89647,0
2011-12-12,6.9944,7.0707,6.9944,7.0707,90694,0
2011-12-13,7.0914,7.0914,7.0151,7.0151,56354,0
2011-12-14,7.0572,7.0776,6.9529,6.9529,146315,0
2011-12-15,7.0012,7.0012,6.9038,6.9248,157337,0
2011-12-16,6.9228,6.9997,6.9161,6.9577,111123,0
2011-12-19,7.0012,7.0291,7.0012,7.0291,95426,0
2011-12-20,7.0776,7.0776,7.0151,7.0572,90161,0
2011-12-21,7.0499,7.1264,7.043,7.0776,114340,0
2011-12-22,7.0846,7.1748,7.0707,7.0914,107943,0
2011-12-23,7.0903,7.146,7.0903,7.139,100987,0
2011-12-27,7.1471,7.2096,7.0636,7.2096,94947,0
2011-12-28,7.1748,7.2024,7.1193,7.1193,120611,0
2011-12-29,7.0982,7.1748,7.0982,7.1748,75252,0
2011-12-30,7.2022,7.2742,7.1735,7.2452,118130,0
2012-01-03,7.2437,7.5576,7.1952,7.2298,231950,0
2012-01-04,7.2089,7.2368,7.146,7.146,114770,0
2012-01-05,7.181,7.2576,7.118,7.1952,179279,0
2012-01-06,7.2158,7.2787,7.181,7.2717,121206,0
2012-01-09,7.2437,7.2855,7.2228,7.2437,174469,0
2012-01-10,7.2437,7.2855,7.2018,7.2018,178897,0
2012-01-11,7.2204,7.2488,7.1925,7.2416,163486,0
2012-01-12,7.2277,7.2908,7.2067,7.2558,124990,0
2012-01-13,7.2368,7.2787,7.2228,7.2717,145942,0
2012-01-17,7.2744,7.2744,7.2249,7.2461,162537,0
2012-01-18,7.2437,7.2717,7.2228,7.2717,186029,0
2012-01-19,7.2437,7.3274,7.2437,7.2996,124705,0
2012-01-20,7.2996,7.3274,7.2855,7.3202,223788,0
2012-01-23,7.341,7.4252,7.3202,7.3764,171652,0
2012-01-24,7.397,7.4042,7.3202,7.369,141935,0
2012-01-25,7.3488,7.4112,7.3202,7.4112,129875,0
2012-01-26,7.4112,7.488,7.4042,7.467,199258,0
2012-01-27,7.4452,7.6066,7.4379,7.5854,210541,0
2012-01-30,7.5856,7.6698,7.5299,7.5856,208704,0
2012-01-31,7.5915,7.6272,7.5702,7.613,155681,0
2012-02-01,7.6764,7.6835,7.5299,7.5508,265325,0
2012-02-02,7.5508,7.5786,7.46,7.4742,235087,0
2012-02-03,7.501,7.5294,7.4735,7.4735,184737,0
2012-02-06,7.4519,7.5151,7.4311,7.5151,95197,0
2012-02-07,7.4722,7.5212,7.4506,7.4579,166553,0
2012-02-08,7.4437,7.5212,7.4225,7.4437,155466,0
2012-02-09,7.4579,7.5001,7.4437,7.4506,148136,0
2012-02-10,7.4452,7.5502,7.4452,7.501,139024,0
2012-02-13,7.494,7.5294,7.466,7.466,146863,0
2012-02-14,7.466,7.4735,7.347,7.3747,164598,0
2012-02-15,7.347,7.4028,7.2838,7.2908,179554,0
2012-02-16,7.2838,7.3329,7.1083,7.1432,449257,0
2012-02-17,7.1432,7.2558,7.1083,7.2488,239931,0
2012-02-21,7.2416,7.3959,7.2416,7.3395,148233,0
2012-02-22,7.3747,7.3959,7.3188,7.3959,129948,0
2012-02-23,7.3747,7.4028,7.3534,7.3959,122754,0
2012-02-24,7.4011,7.5072,7.4011,7.4579,139704,0
2012-02-27,7.4593,7.5643,7.4593,7.5643,186330,0
2012-02-28,7.5222,7.5502,7.4452,7.466,192951,0
2012-02-29,7.5683,7.5683,7.4463,7.532,101580,0
2012-03-01,7.5575,7.5784,7.5362,7.5784,127766,0
2012-03-02,7.5779,7.592,7.521,7.592,101253,0
2012-03-05,7.5918,7.5918,7.5072,7.5568,147658,0
2012-03-06,7.5568,7.5637,7.4928,7.5285,118970,0
2012-03-07,7.514,7.5709,7.5068,7.5353,79655,0
2012-03-08,7.5353,7.592,7.5353,7.5353,135363,0
2012-03-09,7.5637,7.5989,7.5495,7.5918,173654,0
2012-03-12,7.5989,7.6131,7.5637,7.5708,167630,0
2012-03-13,7.6271,7.6414,7.5848,7.5989,113357,0
2012-03-14,7.6061,7.6061,7.3664,7.4087,291354,0
2012-03-15,7.3664,7.3731,7.0838,7.1545,551399,0
2012-03-16,7.1119,7.1263,6.8159,7.1052,784832,0
2012-03-19,7.0416,7.2461,6.971,7.1263,357030,0
2012-03-20,7.1263,7.2744,7.1263,7.2461,175230,0
2012-03-21,7.2957,7.3311,7.2534,7.31,132965,0
2012-03-22,7.3237,7.3311,7.239,7.2674,108165,0
2012-03-23,7.2659,7.3082,7.2017,7.3082,134637,0
2012-03-26,7.2957,7.3376,7.2674,7.2674,128416,0
2012-03-27,7.2884,7.3311,7.1829,7.3168,165469,0
2012-03-28,7.3449,7.3944,7.161,7.3944,144667,0
2012-03-29,7.4225,7.4225,7.3589,7.3589,105198,0
2012-03-30,7.3959,7.4105,7.3385,7.3529,44563,0
2012-04-02,7.387,7.4437,7.3376,7.3589,131973,0
2012-04-03,7.3436,7.3939,7.3155,7.3436,174076,0
2012-04-04,7.3556,7.3699,7.3347,7.3556,55580,0
2012-04-05,7.3778,7.4275,7.3778,7.4062,39667,0
2012-04-09,7.3939,7.4429,7.3654,7.4291,108864,0
2012-04-10,7.4145,7.4501,7.4001,7.4359,104771,0
2012-04-11,7.422,7.4786,7.408,7.4291,79346,0
2012-04-12,7.4643,7.4786,7.408,7.4643,77566,0
2012-04-13,7.4643,7.4643,7.4145,7.4145,98224,0
2012-04-16,7.4858,7.4858,7.4001,7.4359,97845,0
2012-04-17,7.4345,7.4485,7.3778,7.3839,117721,0
2012-04-18,7.3859,7.4858,7.3859,7.4501,103487,0
2012-04-19,7.4643,7.4858,7.422,7.4359,60198,0
2012-04-20,7.4275,7.4772,7.4275,7.4706,64651,0
2012-04-23,7.4715,7.4858,7.4501,7.4858,76962,0
2012-04-24,7.4786,7.5068,7.4715,7.4998,98382,0
2012-04-25,7.514,7.521,7.4786,7.4858,135278,0
2012-04-26,7.521,7.521,7.4858,7.5068,64638,0
2012-04-27,7.4986,7.5202,7.4772,7.506,83450,0
2012-04-30,7.4751,7.5177,7.4391,7.5109,58789,0
2012-05-01,7.5202,7.563,7.4986,7.563,209083,0
2012-05-02,7.5353,7.5779,7.4858,7.5068,212869,0
2012-05-03,7.4986,7.5276,7.4772,7.5131,165459,0
2012-05-04,7.5416,7.5416,7.4631,7.4986,92097,0
2012-05-07,7.4706,7.4772,7.4559,7.4772,99433,0
2012-05-08,7.5276,7.5276,7.4706,7.4845,172935,0
2012-05-09,7.4917,7.563,7.4706,7.5276,300842,0
2012-05-10,7.5395,7.5611,7.4894,7.5611,99120,0
2012-05-11,7.6059,7.6059,7.5276,7.5771,153938,0
2012-05-14,7.563,7.5702,7.5131,7.5416,117474,0
2012-05-15,7.5276,7.5843,7.5276,7.5771,109017,0
2012-05-16,7.5915,7.6059,7.5416,7.5987,127127,0
2012-05-17,7.613,7.6202,7.5345,7.6059,176756,0
2012-05-18,7.6416,7.6416,7.5987,7.6272,138438,0
2012-05-21,7.6272,7.6994,7.6059,7.6772,155643,0
2012-05-22,7.6919,7.6994,7.6272,7.6772,129087,0
2012-05-23,7.6841,7.6994,7.6625,7.6994,80017,0
2012-05-24,7.6994,7.7563,7.6565,7.7563,126731,0
2012-05-25,7.7628,7.7628,7.6772,7.7628,100629,0
2012-05-29,7.7341,7.7837,7.6919,7.7266,148490,0
2012-05-30,7.7488,7.7628,7.7048,7.7628,117739,0
2012-05-31,7.762,7.7827,7.7332,7.7684,98482,0
2012-06-01,7.7188,7.79,7.7114,7.762,150866,0
2012-06-04,7.7768,7.8057,7.7563,7.7768,94396,0
2012-06-05,7.7961,7.8108,7.7539,7.7811,106595,0
2012-06-06,7.7742,7.8326,7.7684,7.8326,49593,0
2012-06-07,7.8181,7.8465,7.7961,7.8326,74185,0
2012-06-08,7.8473,7.8473,7.8049,7.8473,47246,0
2012-06-11,7.8547,7.8766,7.7759,7.7977,142261,0
2012-06-12,7.8268,7.8547,7.7684,7.7827,86163,0
2012-06-13,7.7977,7.7977,7.7332,7.7759,89494,0
2012-06-14,7.7977,7.7977,7.7114,7.7406,50464,0
2012-06-15,7.6978,7.6978,7.6327,7.6755,159973,0
2012-06-18,7.6978,7.7332,7.6616,7.7332,86977,0
2012-06-19,7.7188,7.7759,7.7041,7.7332,92534,0
2012-06-20,7.7041,7.7684,7.6755,7.6755,90504,0
2012-06-21,7.7114,7.7406,7.6827,7.7406,100154,0
2012-06-22,7.7611,7.7684,7.6667,7.6741,115878,0
2012-06-25,7.6755,7.7114,7.6616,7.6827,125242,0
2012-06-26,7.7041,7.7188,7.6616,7.6978,82312,0
2012-06-27,7.8124,7.8124,7.7188,7.7759,157612,0
2012-06-28,7.7759,7.7759,7.7258,7.7473,47382,0
2012-06-29,7.7759,7.8333,7.7548,7.8333,85313,0
2012-07-02,7.8333,7.9341,7.8268,7.9341,151365,0
2012-07-03,7.9341,7.9481,7.8766,7.9125,80792,0
2012-07-05,7.9269,7.956,7.8973,7.956,142383,0
2012-07-06,7.9269,7.9636,7.8757,7.8909,109080,0
2012-07-09,7.9269,7.9481,7.8909,7.9118,69404,0
2012-07-10,7.9269,7.9419,7.8757,7.9419,152544,0
2012-07-11,7.9481,7.9636,7.8973,7.8973,151417,0
2012-07-12,7.9982,7.9982,7.8465,7.8834,90770,0
2012-07-13,7.8612,7.9481,7.8108,7.8687,148522,0
2012-07-16,7.9049,7.9118,7.8465,7.8973,101637,0
2012-07-17,7.9049,7.956,7.8757,7.9269,98635,0
2012-07-18,7.9419,7.9419,7.9049,7.9341,160810,0
2012-07-19,7.9049,7.9833,7.8909,7.9481,136599,0
2012-07-20,7.9341,8.0132,7.9194,8.0132,118606,0
2012-07-23,7.9772,8.0784,7.9636,8.0784,149341,0
2012-07-24,8.0486,8.0931,8.035,8.0931,139523,0
2012-07-25,8.0784,8.1074,8.0486,8.1074,84225,0
2012-07-26,8.1202,8.1425,8.1135,8.1425,191745,0
2012-07-27,8.15,8.2157,8.1074,8.1355,142665,0
2012-07-30,8.1355,8.1355,8.0417,8.0635,135651,0
2012-07-31,8.0784,8.1074,8.0417,8.0931,99184,0
2012-08-01,8.1355,8.1718,8.0707,8.1425,120777,0
2012-08-02,8.1135,8.1355,8.0486,8.0565,160142,0
2012-08-03,8.0784,8.0998,8.035,8.0417,172826,0
2012-08-06,8.0635,8.1074,8.0635,8.1074,140716,0
2012-08-07,8.1276,8.1425,8.0635,8.0784,143402,0
2012-08-08,8.0931,8.1355,8.0707,8.1074,139599,0
2012-08-09,8.1135,8.1276,8.0486,8.0851,164418,0
2012-08-10,8.0851,8.0998,8.0417,8.0707,161118,0
2012-08-13,8.0921,8.0921,7.9893,8.0627,124520,0
2012-08-14,8.0777,8.099,8.0191,8.099,160345,0
2012-08-15,8.1718,8.1718,8.0921,8.1571,152695,0
2012-08-16,8.1933,8.1933,8.1269,8.1863,149235,0
2012-08-17,8.1644,8.2297,8.1346,8.1644,194998,0
2012-08-20,8.1644,8.2009,8.0842,8.1346,140258,0
2012-08-21,8.1718,8.1718,8.0842,8.1126,151026,0
2012-08-22,8.0842,8.1346,8.0342,8.0627,253090,0
2012-08-23,8.0921,8.1193,8.0476,8.0627,129158,0
2012-08-24,8.0842,8.1269,8.0697,8.1126,93603,0
2012-08-27,8.0921,8.1786,8.0921,8.1415,129147,0
2012-08-28,8.149,8.1718,8.0476,8.0777,221013,0
2012-08-29,8.0842,8.1786,8.0842,8.1786,107739,0
2012-08-30,8.1786,8.1863,8.1126,8.1786,69305,0
2012-08-31,8.1786,8.1786,8.1415,8.1786,123182,0
2012-09-04,8.1786,8.1786,8.1066,8.1193,157511,0
2012-09-05,8.1066,8.1269,8.0777,8.1066,114018,0
2012-09-06,8.1269,8.1269,8.0842,8.1066,113508,0
2012-09-07,8.0842,8.149,8.0842,8.1066,128226,0
2012-09-10,8.0921,8.1346,8.0697,8.099,99911,0
2012-09-11,8.1415,8.1718,8.1066,8.1644,149207,0
2012-09-12,8.1636,8.2009,8.1483,8.1786,116980,0
2012-09-13,8.1483,8.2367,8.126,8.2219,182097,0
2012-09-14,8.1855,8.2219,8.1483,8.2219,84381,0
2012-09-17,8.1933,8.2078,8.0914,8.1933,127456,0
2012-09-18,8.1636,8.2219,8.126,8.2219,114582,0
2012-09-19,8.2367,8.2367,8.1933,8.2367,98107,0
2012-09-20,8.2442,8.2496,8.1636,8.2078,53789,0
2012-09-21,8.2297,8.3687,8.2297,8.3687,143788,0
2012-09-24,8.3759,8.3759,8.2861,8.3246,84819,0
2012-09-25,8.2939,8.3386,8.2643,8.2791,120062,0
2012-09-26,8.2157,8.4388,8.2157,8.4032,140873,0
2012-09-27,8.4247,8.4478,8.3817,8.4478,76038,0
2012-09-28,8.4915,8.4915,8.3759,8.4322,84143,0
2012-10-01,8.4558,8.4915,8.395,8.4558,171594,0
2012-10-02,8.4762,8.5628,8.4104,8.4689,140834,0
2012-10-03,8.4915,8.4915,8.4322,8.4689,89035,0
2012-10-04,8.4322,8.4558,8.3455,8.4174,100681,0
2012-10-05,8.4478,8.4915,8.4478,8.4762,118105,0
2012-10-08,8.4915,8.4915,8.4174,8.4841,116665,0
2012-10-09,8.4478,8.4689,8.4104,8.4104,75912,0
2012-10-10,8.4322,8.4478,8.3107,8.3889,129870,0
2012-10-11,8.3941,8.4314,8.353,8.3606,87532,0
2012-10-12,8.353,8.4388,8.3368,8.3445,123710,0
2012-10-15,8.3881,8.4247,8.353,8.4247,64858,0
2012-10-16,8.4469,8.4469,8.1619,8.3606,220266,0
2012-10-17,8.4023,8.4023,8.2477,8.2931,132225,0
2012-10-18,8.3089,8.3089,8.2348,8.2853,83356,0
2012-10-19,8.2477,8.2704,8.2142,8.2558,125886,0
2012-10-22,8.2704,8.2704,8.206,8.2426,126374,0
2012-10-23,8.206,8.2704,8.1837,8.2477,170379,0
2012-10-24,8.2704,8.3817,8.2704,8.3299,168787,0
2012-10-25,8.353,8.353,8.2426,8.3299,93906,0
2012-10-26,8.3678,8.3817,8.3007,8.3606,114181,0
2012-10-31,8.3445,8.3817,8.2782,8.2782,80727,0
2012-11-01,8.3228,8.353,8.2348,8.2643,199184,0
2012-11-02,8.2477,8.2853,8.177,8.2142,160490,0
2012-11-05,8.2278,8.2278,8.0887,8.0887,237508,0
2012-11-06,8.1091,8.177,8.067,8.169,223115,0
2012-11-07,8.0964,8.3168,8.0597,8.3168,228779,0
2012-11-08,8.3228,8.3941,8.2643,8.3678,211871,0
2012-11-09,8.2643,8.4247,8.2643,8.4104,209829,0
2012-11-12,8.3881,8.4469,8.3299,8.3678,181216,0
2012-11-13,8.3881,8.4379,8.3219,8.3368,118439,0
2012-11-14,8.3079,8.3807,8.234,8.234,191323,0
2012-11-15,8.2625,8.2695,8.0645,8.168,251231,0
2012-11-16,8.2046,8.352,8.1528,8.3437,115288,0
2012-11-19,8.2765,8.5291,8.212,8.5291,252100,0
2012-11-20,8.5484,8.5717,8.4306,8.5717,143653,0
2012-11-21,8.5484,8.6152,8.5221,8.601,210670,0
2012-11-23,8.5935,8.6391,8.5865,8.601,58637,0
2012-11-26,8.5637,8.6236,8.5147,8.6236,402170,0
2012-11-27,8.6391,8.6691,8.5935,8.6609,183319,0
2012-11-28,8.5484,8.7048,8.5484,8.5779,549790,0
2012-11-29,8.6466,8.6848,8.5865,8.6763,171669,0
2012-11-30,8.7101,9.051,8.6848,8.7415,263240,0
2012-12-03,8.763,8.763,8.7048,8.7184,220445,0
2012-12-04,8.7048,8.7547,8.6073,8.6391,149170,0
2012-12-05,8.6152,8.6983,8.5563,8.6763,187894,0
2012-12-06,8.6919,8.727,8.6309,8.7048,99744,0
2012-12-07,8.7184,8.727,8.5779,8.5779,201506,0
2012-12-10,8.7547,8.7547,8.4915,8.4988,186357,0
2012-12-11,8.5717,8.601,8.4834,8.4988,235550,0
2012-12-12,8.4379,8.5066,8.4023,8.4023,230647,0
2012-12-13,8.4306,8.4753,8.2922,8.352,358490,0
2012-12-14,8.3289,8.3599,8.2625,8.352,158100,0
2012-12-17,8.2922,8.3079,8.1006,8.1295,357272,0
2012-12-18,8.1889,8.1889,7.9972,8.1295,318892,0
2012-12-19,8.1528,8.2548,8.0645,8.1218,355065,0
2012-12-20,8.1528,8.2695,8.1091,8.1966,267099,0
2012-12-21,8.168,8.3368,8.1091,8.3079,297732,0
2012-12-24,8.3001,8.3599,8.3001,8.3079,82365,0
2012-12-26,8.3289,8.3599,8.2468,8.3289,218706,0
2012-12-27,8.3437,8.3437,8.1091,8.1439,308402,0
2012-12-28,8.1295,8.234,8.1091,8.1091,348685,0
2012-12-31,8.1218,8.168,8.1091,8.1218,258684,0
2013-01-02,8.1818,8.4548,8.1752,8.4548,255568,0
2013-01-03,8.4306,8.5484,8.4306,8.4753,129189,0
2013-01-04,8.5356,8.6236,8.4915,8.5717,288004,0
2013-01-07,8.5779,8.5865,8.5066,8.5865,275135,0
2013-01-08,8.4753,8.6073,8.4753,8.5563,190709,0
2013-01-09,8.601,8.6763,8.5717,8.6691,136075,0
2013-01-10,8.6236,8.6763,8.5935,8.6152,195474,0
2013-01-11,8.6466,8.6974,8.5926,8.6526,99974,0
2013-01-14,8.6302,8.6466,8.5926,8.5926,66831,0
2013-01-15,8.6526,8.6526,8.5554,8.5847,296027,0
2013-01-16,8.6,8.6526,8.5129,8.6526,89841,0
2013-01-17,8.6382,8.6526,8.5779,8.5779,152915,0
2013-01-18,8.5707,8.6302,8.5628,8.6302,113892,0
2013-01-22,8.6466,8.66,8.5926,8.6526,100452,0
2013-01-23,8.66,8.66,8.6064,8.6526,93119,0
2013-01-24,8.6226,8.6526,8.5779,8.5847,113423,0
2013-01-25,8.5779,8.6226,8.5628,8.6142,62797,0
2013-01-28,8.5926,8.5926,8.4743,8.4743,142212,0
2013-01-29,8.4612,8.5421,8.3659,8.3995,199504,0
2013-01-30,8.379,8.4297,8.3732,8.4088,147507,0
2013-01-31,8.3853,8.4453,8.379,8.436,131032,0
2013-02-01,8.436,8.5129,8.436,8.4673,103808,0
2013-02-04,8.4743,8.4968,8.4146,8.4905,164119,0
2013-02-05,8.4743,8.5129,8.4453,8.4673,101314,0
2013-02-06,8.4905,8.5129,8.4088,8.453,138418,0
2013-02-07,8.4743,8.4827,8.3732,8.3995,123008,0
2013-02-08,8.4088,8.4612,8.4088,8.453,66882,0
2013-02-11,8.453,8.4673,8.4453,8.4612,65414,0
2013-02-12,8.4673,8.5352,8.4297,8.5352,98514,0
2013-02-13,8.5413,8.5413,8.4512,8.4512,90598,0
2013-02-14,8.4512,8.481,8.3714,8.435,160302,0
2013-02-15,8.4129,8.4431,8.3843,8.3917,90052,0
2013-02-19,8.3714,8.4727,8.3714,8.4673,99336,0
2013-02-20,8.4512,8.4673,8.3714,8.3843,100732,0
2013-02-21,8.3714,8.4289,8.3714,8.4289,127157,0
2013-02-22,8.4512,8.4959,8.3782,8.435,127633,0
2013-02-25,8.4673,8.4727,8.3843,8.4289,94110,0
2013-02-26,8.4129,8.4431,8.3714,8.3782,108869,0
2013-02-27,8.3917,8.435,8.3782,8.3782,90816,0
2013-02-28,8.3714,8.4289,8.3714,8.3987,100962,0
2013-03-01,8.3782,8.4512,8.3639,8.3917,152772,0
2013-03-04,8.3987,8.4512,8.3714,8.3714,97897,0
2013-03-05,8.3917,8.4512,8.3843,8.4129,87860,0
2013-03-06,8.4071,8.4512,8.4071,8.42,96518,0
2013-03-07,8.4129,8.4431,8.3987,8.42,179133,0
2013-03-08,8.4071,8.4289,8.2643,8.2868,258664,0
2013-03-11,8.2948,8.3557,8.2496,8.2574,218635,0
2013-03-12,8.2574,8.2574,8.1457,8.2211,261900,0
2013-03-13,8.2278,8.2348,8.1761,8.1761,167652,0
2013-03-14,8.1761,8.2142,7.8843,7.9588,662063,0
2013-03-15,7.9445,7.9508,7.7784,7.853,379624,0
2013-03-18,7.7937,8.0784,7.7937,8.0113,376521,0
2013-03-19,8.0113,8.0707,7.9588,8.0113,229917,0
2013-03-20,8.0025,8.1152,8.0025,8.1081,164120,0
2013-03-21,8.0784,8.1218,7.9956,8.0555,248564,0
2013-03-22,8.0113,8.0555,7.9807,8.0183,162425,0
2013-03-25,8.0113,8.0555,7.9508,7.9956,162259,0
2013-03-26,7.9727,8.0635,7.9508,7.9875,172181,0
2013-03-27,8.0332,8.0941,8.0183,8.0941,114796,0
2013-03-28,8.086,8.1528,8.0635,8.0941,176767,0
2013-04-01,8.1295,8.2053,8.1152,8.1761,184499,0
2013-04-02,8.1761,8.1761,8.1081,8.1152,179914,0
2013-04-03,8.1152,8.2053,8.0784,8.1447,124470,0
2013-04-04,8.1447,8.1761,8.0941,8.168,119471,0
2013-04-05,8.1447,8.3194,8.1447,8.2791,126748,0
2013-04-08,8.2565,8.3316,8.2278,8.2565,111781,0
2013-04-09,8.2435,8.2948,8.2142,8.2861,129350,0
2013-04-10,8.2643,8.3316,8.2643,8.2861,97004,0
2013-04-11,8.2782,8.3246,8.2269,8.2782,69358,0
2013-04-12,8.2782,8.3185,8.2192,8.2939,100954,0
2013-04-15,8.2704,8.2861,8.2269,8.2558,126014,0
2013-04-16,8.2558,8.2861,8.167,8.2558,162222,0
2013-04-17,8.2558,8.3246,8.2269,8.2477,84373,0
2013-04-18,8.2704,8.3464,8.2426,8.2426,164648,0
2013-04-19,8.2643,8.3017,8.2426,8.2939,90453,0
2013-04-22,8.3107,8.3107,8.2477,8.3017,83624,0
2013-04-23,8.3185,8.3782,8.3017,8.3316,164519,0
2013-04-24,8.363,8.363,8.2861,8.3185,61226,0
2013-04-25,8.3017,8.3396,8.1889,8.234,234075,0
2013-04-26,8.2192,8.3017,8.2192,8.3017,72474,0
2013-04-29,8.2782,8.3185,8.2269,8.2558,219157,0
2013-04-30,8.2426,8.2704,8.2046,8.2477,152506,0
2013-05-01,8.2426,8.3107,8.2426,8.2704,189800,0
2013-05-02,8.2704,8.3185,8.2704,8.2939,140423,0
2013-05-03,8.2782,8.3107,8.2704,8.2704,151744,0
2013-05-06,8.2477,8.2782,8.2426,8.2782,157253,0
2013-05-07,8.2477,8.3017,8.2477,8.2704,106312,0
2013-05-08,8.2704,8.3017,8.2426,8.3017,234481,0
2013-05-09,8.2558,8.3017,8.2558,8.2782,168032,0
2013-05-10,8.2477,8.3017,8.2477,8.3017,253576,0
2013-05-13,8.3175,8.3175,8.2184,8.2252,126940,0
2013-05-14,8.2548,8.2774,8.2111,8.2695,119850,0
2013-05-15,8.2625,8.2853,8.2111,8.2184,122071,0
2013-05-16,8.2111,8.2695,8.1735,8.188,176595,0
2013-05-17,8.2036,8.2774,8.2036,8.2468,127379,0
2013-05-20,8.2184,8.3386,8.2184,8.3306,148898,0
2013-05-21,8.3007,8.3175,8.2548,8.3175,110596,0
2013-05-22,8.2774,8.3098,8.2252,8.234,141280,0
2013-05-23,8.2625,8.2853,8.2036,8.2548,106723,0
2013-05-24,8.2252,8.2625,8.1801,8.1801,115385,0
2013-05-28,8.1801,8.2111,8.1184,8.1184,138466,0
2013-05-29,8.0741,8.1346,7.9532,8.0213,299877,0
2013-05-30,7.9903,8.0741,7.8473,7.8473,293795,0
2013-05-31,7.8423,7.9282,7.6572,7.7105,299797,0
2013-06-03,7.6658,7.8174,7.4091,7.5223,731325,0
2013-06-04,7.5146,7.6811,7.3789,7.6358,966246,0
2013-06-05,7.628,7.7413,7.628,7.7031,391566,0
2013-06-06,7.7188,7.8242,7.6433,7.8174,253276,0
2013-06-07,7.7945,7.9236,7.7258,7.9001,229161,0
2013-06-10,7.8776,7.962,7.8174,7.8242,397109,0
2013-06-11,7.7572,7.8622,7.6658,7.8391,224862,0
2013-06-12,7.8382,7.8465,7.6262,7.6868,442190,0
2013-06-13,7.6262,7.748,7.5427,7.7324,420237,0
2013-06-14,7.8166,7.9385,7.74,7.9385,256615,0
2013-06-17,7.9075,7.9307,7.7699,7.8317,209552,0
2013-06-18,7.7937,7.8233,7.7017,7.7096,288460,0
2013-06-19,7.7017,7.7096,7.6414,7.6868,192752,0
2013-06-20,7.6262,7.6338,7.459,7.5653,283826,0
2013-06-21,7.5275,7.5882,7.3751,7.4359,317395,0
2013-06-24,7.3524,7.3908,7.1928,7.3216,407689,0
2013-06-25,7.2995,7.4286,7.2,7.3751,330674,0
2013-06-26,7.4513,7.7249,7.4513,7.6868,237025,0
2013-06-27,7.6796,7.7853,7.6796,7.7249,174615,0
2013-06-28,7.7249,7.7784,7.6641,7.7172,132322,0
2013-07-01,7.7249,7.8465,7.7249,7.7784,137046,0
2013-07-02,7.7172,7.8166,7.7096,7.7096,124788,0
2013-07-03,7.6868,7.6954,7.5501,7.5653,135687,0
2013-07-05,7.5046,7.5501,7.3981,7.4134,255936,0
2013-07-08,7.3828,7.5197,7.3828,7.4513,142176,0
2013-07-09,7.4513,7.4664,7.4134,7.4211,198782,0
2013-07-10,7.3828,7.4513,7.3828,7.4134,121539,0
2013-07-11,7.4507,7.6421,7.3896,7.6036,339013,0
2013-07-12,7.5731,7.6343,7.4507,7.4737,126748,0
2013-07-15,7.443,7.4737,7.3741,7.3741,133162,0
2013-07-16,7.3741,7.4204,7.3437,7.3741,142245,0
2013-07-17,7.3741,7.5043,7.3741,7.5043,150607,0
2013-07-18,7.5349,7.5349,7.3971,7.443,127654,0
2013-07-19,7.3971,7.4049,7.3203,7.3203,148349,0
2013-07-22,7.3287,7.3287,7.2211,7.2519,284940,0
2013-07-23,7.2824,7.3514,7.2594,7.3514,131700,0
2013-07-24,7.305,7.3359,7.2292,7.2292,229955,0
2013-07-25,7.1906,7.1984,7.0759,7.0911,403550,0
2013-07-26,7.0759,7.1755,7.0377,7.1371,227712,0
2013-07-29,7.1371,7.2211,7.114,7.214,213609,0
2013-07-30,7.1906,7.2211,7.1525,7.2211,109500,0
2013-07-31,7.1755,7.2366,7.1067,7.2059,215291,0
2013-08-01,7.1755,7.2211,7.122,7.16,185871,0
2013-08-02,7.16,7.1906,7.1448,7.1831,86651,0
2013-08-05,7.1906,7.1906,7.0377,7.0377,231950,0
2013-08-06,6.9997,7.0911,6.9997,7.03,314700,0
2013-08-07,6.9844,7.0605,6.9613,6.9917,137484,0
2013-08-08,6.9917,7.114,6.9766,7.0377,202548,0
2013-08-09,7.0605,7.1831,6.9917,7.1448,208619,0
2013-08-12,7.0911,7.2211,7.0911,7.122,242406,0
2013-08-13,7.0824,7.1366,6.9516,6.9981,325902,0
2013-08-14,6.9749,6.9981,6.8665,6.9365,327443,0
2013-08-15,6.8665,6.8749,6.7592,6.7981,504253,0
2013-08-16,6.7592,6.7981,6.6593,6.6668,498505,0
2013-08-19,6.6668,6.7283,6.6513,6.7206,292626,0
2013-08-20,6.6975,6.921,6.6975,6.8749,300718,0
2013-08-21,6.8208,6.9442,6.8208,6.8902,214475,0
2013-08-22,6.921,7.0905,6.921,7.0597,247687,0
2013-08-23,7.0597,7.0905,6.9749,7.0671,228146,0
2013-08-26,7.0363,7.0671,6.9899,6.9981,216899,0
2013-08-27,6.967,7.0055,6.8981,6.9053,207115,0
2013-08-28,6.8665,6.9516,6.8665,6.8981,113339,0
2013-08-29,6.8514,6.9365,6.8134,6.8981,216551,0
2013-08-30,6.8749,6.9131,6.8208,6.8598,144338,0
2013-09-03,6.8897,6.9206,6.8199,6.8591,161091,0
2013-09-04,6.8507,6.9206,6.8352,6.8976,132135,0
2013-09-05,6.8591,6.8744,6.8199,6.8591,192007,0
2013-09-06,6.8507,6.975,6.8352,6.8976,226567,0
2013-09-09,6.9053,6.9826,6.8821,6.9516,145059,0
2013-09-10,6.9363,7.0139,6.8818,6.8818,223460,0
2013-09-11,6.9131,6.9131,6.844,6.844,230359,0
2013-09-12,6.8433,6.8976,6.8433,6.8744,155060,0
2013-09-13,6.8591,6.9363,6.8591,6.9363,143500,0
2013-09-16,6.9596,7.0601,6.9282,7.0139,364166,0
2013-09-17,6.9828,7.0833,6.9828,7.0758,252118,0
2013-09-18,7.0833,7.254,7.0524,7.2306,202733,0
2013-09-19,7.2229,7.3004,7.1842,7.2229,286351,0
2013-09-20,7.1995,7.254,7.1688,7.2306,108516,0
2013-09-23,7.2074,7.2851,7.1842,7.1995,202909,0
2013-09-24,7.1918,7.2923,7.1918,7.2769,187239,0
2013-09-25,7.3161,7.3625,7.2697,7.3004,217490,0
2013-09-26,7.2769,7.3161,7.2154,7.2229,185304,0
2013-09-27,7.2074,7.2923,7.1842,7.2697,137234,0
2013-09-30,7.2461,7.2769,7.2074,7.2382,122985,0
2013-10-01,7.2074,7.2614,7.1455,7.2306,141252,0
2013-10-02,7.1842,7.2851,7.1762,7.2306,130659,0
2013-10-03,7.2074,7.2851,7.2074,7.2154,108448,0
2013-10-04,7.1918,7.2614,7.1918,7.2306,98496,0
2013-10-07,7.2074,7.2154,7.1376,7.1376,137130,0
2013-10-08,7.1142,7.1533,7.0911,7.1297,141186,0
2013-10-09,7.0911,7.1376,7.0601,7.0911,157018,0
2013-10-10,7.0833,7.1223,7.0758,7.0986,99488,0
2013-10-11,7.1063,7.1292,7.0979,7.1063,96446,0
2013-10-14,7.0979,7.1604,7.0979,7.145,97933,0
2013-10-15,7.1218,7.1759,7.0979,7.1292,176917,0
2013-10-16,7.0979,7.1759,7.0979,7.145,142424,0
2013-10-17,7.1371,7.3551,7.1371,7.3551,210764,0
2013-10-18,7.348,7.4105,7.2773,7.3086,201151,0
2013-10-21,7.2929,7.348,7.2929,7.3086,137962,0
2013-10-22,7.3239,7.3712,7.3009,7.3324,175748,0
2013-10-23,7.3324,7.4333,7.3324,7.4177,149345,0
2013-10-24,7.3945,7.4488,7.3866,7.4105,133085,0
2013-10-25,7.4021,7.4803,7.4021,7.4645,141066,0
2013-10-28,7.4881,7.5349,7.4569,7.5274,162367,0
2013-10-29,7.5349,7.5739,7.5118,7.5349,130075,0
2013-10-30,7.5274,7.5274,7.4645,7.4881,172402,0
2013-10-31,7.4881,7.5038,7.4105,7.4105,175767,0
2013-11-01,7.4959,7.4959,7.3009,7.3396,258277,0
2013-11-04,7.3324,7.3945,7.3009,7.3396,140426,0
2013-11-05,7.3396,7.3866,7.3086,7.3634,220248,0
2013-11-06,7.348,7.3866,7.2616,7.2616,261886,0
2013-11-07,7.2929,7.348,7.2616,7.3168,142129,0
2013-11-08,7.3168,7.3168,7.1371,7.1994,238726,0
2013-11-11,7.145,7.27,7.1292,7.1994,134944,0
2013-11-12,7.1839,7.2306,7.0823,7.0823,211539,0
2013-11-13,7.074,7.113,6.9954,7.0502,261072,0
2013-11-14,7.0267,7.0973,7.0267,7.0814,261527,0
2013-11-15,7.0585,7.09,7.0343,7.074,111586,0
2013-11-18,7.0661,7.113,7.0661,7.09,129088,0
2013-11-19,7.09,7.1368,7.074,7.09,108788,0
2013-11-20,7.0661,7.0973,6.9954,7.0267,201633,0
2013-11-21,7.0267,7.0424,6.9874,7.0267,184897,0
2013-11-22,7.0814,7.09,6.9954,7.0343,212303,0
2013-11-25,7.0585,7.0585,6.9874,7.0267,201998,0
2013-11-26,7.0033,7.0502,6.9874,7.019,156988,0
2013-11-27,7.0343,7.0661,6.9954,7.011,181873,0
2013-11-29,7.011,7.0502,7.011,7.0424,59519,0
2013-12-02,7.0585,7.0585,6.9954,6.9954,232355,0
2013-12-03,6.9639,6.9797,6.9089,6.9403,335024,0
2013-12-04,6.9561,6.9561,6.9089,6.9403,248401,0
2013-12-05,6.9325,6.9403,6.8697,6.8697,246168,0
2013-12-06,6.8697,6.9089,6.8458,6.8621,230959,0
2013-12-09,6.8458,6.8697,6.8227,6.8304,259346,0
2013-12-10,6.8304,6.9172,6.8304,6.8621,292020,0
2013-12-11,6.8357,6.9151,6.8039,6.867,344975,0
2013-12-12,6.9151,6.9151,6.8438,6.9067,317011,0
2013-12-13,6.883,6.9067,6.8279,6.8756,182307,0
2013-12-16,6.8514,6.9151,6.8279,6.883,326904,0
2013-12-17,6.8514,7.0176,6.8514,6.978,463009,0
2013-12-18,6.9937,7.0334,6.9937,7.0334,343602,0
2013-12-19,6.9937,7.0964,6.9937,7.0805,247575,0
2013-12-20,7.073,7.1363,7.073,7.1123,308129,0
2013-12-23,7.0964,7.302,7.0891,7.302,457951,0
2013-12-24,7.302,7.3102,7.2548,7.2782,127147,0
2013-12-26,7.2548,7.2942,7.168,7.2072,269545,0
2013-12-27,7.168,7.168,7.073,7.1048,242143,0
2013-12-30,7.1123,7.1204,7.0176,7.0574,382360,0
2013-12-31,7.0334,7.1123,7.0334,7.0413,350240,0
2014-01-02,7.0491,7.1283,7.0176,7.1204,178460,0
2014-01-03,7.0964,7.1598,7.073,7.1598,98928,0
2014-01-06,7.1598,7.2548,7.1598,7.2548,215905,0
2014-01-07,7.302,7.3413,7.2706,7.3181,205203,0
2014-01-08,7.2942,7.3499,7.2706,7.3413,140734,0
2014-01-09,7.3102,7.3891,7.2942,7.3338,164958,0
2014-01-10,7.3338,7.3969,7.3338,7.3655,159909,0
2014-01-13,7.4264,7.4264,7.3149,7.3149,228361,0
2014-01-14,7.3066,7.3223,7.291,7.3149,126467,0
2014-01-15,7.3312,7.3862,7.3223,7.3788,198698,0
2014-01-16,7.3542,7.4738,7.3542,7.4579,206842,0
2014-01-17,7.4421,7.5296,7.4421,7.4898,145575,0
2014-01-21,7.4975,7.5214,7.4421,7.4658,144612,0
2014-01-22,7.4658,7.4975,7.4264,7.4738,133689,0
2014-01-23,7.4738,7.5296,7.4579,7.4579,139290,0
2014-01-24,7.4815,7.4975,7.4339,7.4339,181615,0
2014-01-27,7.4738,7.4738,7.4105,7.4105,171515,0
2014-01-28,7.3862,7.4815,7.3862,7.4815,111422,0
2014-01-29,7.4738,7.5534,7.4499,7.5134,304729,0
2014-01-30,7.4975,7.5771,7.4975,7.5454,115526,0
2014-01-31,7.5771,7.6328,7.5533,7.6169,162654,0
2014-02-03,7.6408,7.6725,7.6011,7.6011,186920,0
2014-02-04,7.625,7.6408,7.5454,7.5613,124985,0
2014-02-05,7.5454,7.5613,7.5214,7.5214,108103,0
2014-02-06,7.5534,7.5534,7.4975,7.4975,171408,0
2014-02-07,7.5058,7.5296,7.4898,7.5058,122475,0
2014-02-10,7.5373,7.5454,7.5058,7.5134,115829,0
2014-02-11,7.5296,7.5454,7.5058,7.5058,123577,0
2014-02-12,7.527,7.5348,7.471,7.471,153437,0
2014-02-13,7.4549,7.4948,7.4549,7.4948,119857,0
2014-02-14,7.4869,7.5029,7.471,7.4788,103273,0
2014-02-18,7.4629,7.5029,7.4629,7.4788,104437,0
2014-02-19,7.5669,7.5669,7.4948,7.527,142785,0
2014-02-20,7.4948,7.5588,7.4948,7.527,179737,0
2014-02-21,7.527,7.5988,7.527,7.5828,98044,0
2014-02-24,7.575,7.575,7.5508,7.575,111425,0
2014-02-25,7.5669,7.575,7.5588,7.575,64223,0
2014-02-26,7.575,7.6148,7.5588,7.5907,113423,0
2014-02-27,7.6068,7.6227,7.5669,7.5907,189664,0
2014-02-28,7.5988,7.5988,7.575,7.5988,66252,0
2014-03-03,7.6391,7.6547,7.5988,7.6148,144428,0
2014-03-04,7.6227,7.6708,7.6227,7.6305,101437,0
2014-03-05,7.639,7.7266,7.639,7.6627,220735,0
2014-03-06,7.6627,7.6787,7.5988,7.5988,135958,0
2014-03-07,7.575,7.5988,7.5109,7.5187,231184,0
2014-03-10,7.5109,7.6148,7.5109,7.6148,103011,0
2014-03-11,7.6306,7.655,7.5988,7.6227,127057,0
2014-03-12,7.644,7.6841,7.6202,7.652,195628,0
2014-03-13,7.652,7.7001,7.652,7.6841,173634,0
2014-03-14,7.6841,7.6841,7.644,7.644,107983,0
2014-03-17,7.6362,7.6841,7.6362,7.644,149601,0
2014-03-18,7.644,7.668,7.6279,7.644,84336,0
2014-03-19,7.6279,7.6603,7.5637,7.5797,165616,0
2014-03-20,7.5637,7.5716,7.4914,7.5395,220524,0
2014-03-21,7.5312,7.5879,7.5312,7.5716,87747,0
2014-03-24,7.6119,7.6362,7.5637,7.6362,93944,0
2014-03-25,7.6362,7.652,7.6038,7.6279,182873,0
2014-03-26,7.6202,7.7001,7.6119,7.6841,129996,0
2014-03-27,7.6841,7.708,7.652,7.652,160712,0
2014-03-28,7.652,7.6925,7.644,7.652,46711,0
2014-03-31,7.6279,7.668,7.6279,7.6603,80661,0
2014-04-01,7.6603,7.6764,7.6362,7.652,141350,0
2014-04-02,7.652,7.6764,7.5797,7.6119,228892,0
2014-04-03,7.6119,7.6603,7.6038,7.6279,131507,0
2014-04-04,7.6279,7.668,7.6202,7.644,167907,0
2014-04-07,7.668,7.6841,7.644,7.6764,203435,0
2014-04-08,7.6603,7.6925,7.6603,7.6841,169381,0
2014-04-09,7.6841,7.7001,7.6603,7.6764,158775,0
2014-04-10,7.6764,7.7242,7.668,7.7001,164221,0
2014-04-11,7.7056,7.7217,7.6734,7.6895,96452,0
2014-04-14,7.6895,7.7056,7.6573,7.6734,183798,0
2014-04-15,7.6573,7.6978,7.6573,7.6734,104285,0
2014-04-16,7.6734,7.7056,7.6734,7.6895,126094,0
2014-04-17,7.7056,7.7217,7.6815,7.7056,199865,0
2014-04-21,7.73,7.7466,7.714,7.7466,166253,0
2014-04-22,7.7699,7.7784,7.7466,7.7628,243654,0
2014-04-23,7.7699,7.8025,7.7699,7.8025,100872,0
2014-04-24,7.7861,7.835,7.7861,7.8188,173509,0
2014-04-25,7.8268,7.8596,7.8268,7.835,154326,0
2014-04-28,7.8513,7.8924,7.8188,7.8188,199485,0
2014-04-29,7.8108,7.8268,7.7784,7.7784,186919,0
2014-04-30,7.7945,7.8268,7.7861,7.8025,295697,0
2014-05-01,7.8596,7.9001,7.8108,7.8513,257761,0
2014-05-02,7.8188,7.8596,7.8025,7.8188,290751,0
2014-05-05,7.8188,7.8513,7.8108,7.8268,237913,0
2014-05-06,7.8188,7.8757,7.8188,7.8757,237834,0
2014-05-07,7.8513,7.9083,7.8513,7.8843,231885,0
2014-05-08,7.8677,7.9157,7.835,7.8843,201552,0
2014-05-09,7.8677,7.9001,7.8677,7.8757,154275,0
2014-05-12,7.8757,7.9243,7.8677,7.9083,182227,0
2014-05-13,7.8894,7.9217,7.8894,7.8894,245461,0
2014-05-14,7.8965,7.9298,7.8965,7.9132,158826,0
2014-05-15,7.9298,7.9541,7.8965,7.9132,223846,0
2014-05-16,7.9217,7.9465,7.8965,7.8965,221804,0
2014-05-19,7.9132,7.9385,7.9049,7.9049,159073,0
2014-05-20,7.9217,7.9385,7.9132,7.9217,123006,0
2014-05-21,7.9217,7.9541,7.9217,7.9465,140134,0
2014-05-22,7.9541,7.9628,7.9385,7.9465,150785,0
2014-05-23,7.9541,7.9947,7.9541,7.9856,206078,0
2014-05-27,8.0113,8.0113,7.9856,7.9947,121868,0
2014-05-28,8.0025,8.0359,8.0025,8.0113,140414,0
2014-05-29,8.0191,8.0359,7.9947,8.0025,93029,0
2014-05-30,8.0113,8.0359,7.9856,8.0025,101957,0
2014-06-02,8.0273,8.0273,7.9789,7.9947,188068,0
2014-06-03,8.0025,8.0113,7.9385,7.9385,215632,0
2014-06-04,7.9385,7.9541,7.8647,7.8647,251935,0
2014-06-05,7.8647,7.9217,7.8647,7.9049,90668,0
2014-06-06,7.9049,7.9856,7.9049,7.9789,187196,0
2014-06-09,7.9628,8.0359,7.9628,8.0191,166248,0
2014-06-10,8.0273,8.0432,8.0025,8.0273,194210,0
2014-06-11,8.0025,8.052,8.0025,8.0359,127108,0
2014-06-12,8.0582,8.0662,8.0323,8.0662,72671,0
2014-06-13,8.0582,8.0904,8.0237,8.0408,88592,0
2014-06-16,8.0237,8.0582,8.0237,8.0323,65594,0
2014-06-17,8.0408,8.0582,8.008,8.0237,185245,0
2014-06-18,8.0237,8.0582,8.0157,8.0408,145177,0
2014-06-19,8.0494,8.0981,8.0494,8.0494,136010,0
2014-06-20,8.0662,8.0824,8.0494,8.0741,74190,0
2014-06-23,8.0582,8.1066,8.0494,8.0662,137615,0
2014-06-24,8.0904,8.1142,8.0824,8.1066,139242,0
2014-06-25,8.1066,8.1218,8.0981,8.1218,276375,0
2014-06-26,8.1465,8.1465,8.1142,8.1304,89159,0
2014-06-27,8.1218,8.1465,8.1218,8.1304,82570,0
2014-06-30,8.1304,8.1552,8.0904,8.0904,156283,0
2014-07-01,8.1636,8.1636,8.0662,8.0662,155225,0
2014-07-02,8.0741,8.0904,7.9186,7.9186,356490,0
2014-07-03,7.9099,7.9186,7.8687,7.8687,185372,0
2014-07-07,7.8687,7.9508,7.8687,7.9349,228724,0
2014-07-08,7.9598,7.9998,7.9598,7.9665,146126,0
2014-07-09,7.9598,7.9833,7.9186,7.9508,87560,0
2014-07-10,7.9833,7.9833,7.9598,7.9665,55584,0
2014-07-11,7.9947,8.0191,7.962,8.0191,115057,0
2014-07-14,8.0113,8.0273,7.9947,7.9947,166571,0
2014-07-15,7.9947,8.0113,7.9789,7.9789,91234,0
2014-07-16,7.9789,8.0359,7.9789,8.0025,196692,0
2014-07-17,8.0359,8.0851,8.0273,8.0273,57041,0
2014-07-18,8.0273,8.069,8.0191,8.0273,103510,0
2014-07-21,8.0191,8.0777,8.0191,8.0442,94692,0
2014-07-22,8.053,8.1013,8.0442,8.0614,37886,0
2014-07-23,8.0777,8.0941,8.0359,8.0442,112221,0
2014-07-24,8.0442,8.053,8.0113,8.0359,87530,0
2014-07-25,8.0359,8.1177,8.0359,8.1177,83143,0
2014-07-28,8.1177,8.1177,8.053,8.0851,72913,0
2014-07-29,8.0941,8.0941,8.0273,8.0442,177637,0
2014-07-30,8.0191,8.0273,7.9457,7.9789,189026,0
2014-07-31,7.9699,7.9789,7.9375,7.962,160846,0
2014-08-01,7.9789,7.9947,7.9457,7.962,183169,0
2014-08-04,7.962,7.9699,7.9125,7.9289,121872,0
2014-08-05,7.9375,7.9375,7.8547,7.8547,164641,0
2014-08-06,7.863,7.9289,7.863,7.9043,122152,0
2014-08-07,7.9043,7.9457,7.863,7.9457,115128,0
2014-08-08,7.9699,8.0113,7.9532,7.9699,78911,0
2014-08-11,7.962,8.0025,7.962,7.9947,53607,0
2014-08-12,7.9947,8.0025,7.9375,7.9856,119750,0
2014-08-13,7.9893,8.0222,7.9727,7.9982,77458,0
2014-08-14,7.9982,7.9982,7.9727,7.9982,39341,0
2014-08-15,7.9982,8.0147,7.9815,7.9815,100816,0
2014-08-18,7.9815,8.0394,7.9643,7.9815,154018,0
2014-08-19,7.9893,8.0147,7.9893,7.9982,80099,0
2014-08-20,8.0147,8.0147,7.9727,7.9893,68967,0
2014-08-21,7.9893,8.0147,7.9815,7.9815,64595,0
2014-08-22,7.9982,7.9982,7.956,7.9815,53359,0
2014-08-25,7.9815,7.9815,7.9236,7.9481,241445,0
2014-08-26,7.9643,8.0645,7.9643,8.0222,187423,0
2014-08-27,8.0222,8.0964,8.0222,8.0964,97395,0
2014-08-28,8.121,8.1295,8.0808,8.1295,107921,0
2014-08-29,8.1295,8.1718,8.0887,8.1381,216746,0
2014-09-02,8.1126,8.1465,8.0808,8.0808,111663,0
2014-09-03,8.0645,8.1126,8.0061,8.0394,227345,0
2014-09-04,8.0222,8.0565,8.0061,8.0061,78427,0
2014-09-05,8.0061,8.0722,7.9317,7.9404,252756,0
2014-09-08,7.9481,7.9893,7.9481,7.9481,143147,0
2014-09-09,7.9404,7.9815,7.9404,7.956,63446,0
2014-09-10,7.9481,7.9643,7.9236,7.9481,192084,0
2014-09-11,7.9508,7.9838,7.9508,7.9674,51451,0
2014-09-12,7.9428,7.9598,7.9091,7.9176,137094,0
2014-09-15,7.9091,7.9341,7.901,7.9176,116736,0
2014-09-16,7.9091,7.9176,7.8677,7.8844,116010,0
2014-09-17,7.9091,7.9341,7.9091,7.9341,226404,0
2014-09-18,7.9508,8.0097,7.9508,7.993,376729,0
2014-09-19,7.9763,8.0097,7.9674,7.993,100077,0
2014-09-22,7.993,8.0013,7.9674,7.993,154939,0
2014-09-23,7.9763,8.0174,7.9763,8.0174,153023,0
2014-09-24,7.993,8.0097,7.9674,8.0013,104276,0
2014-09-25,7.993,8.0174,7.9598,7.9763,160244,0
2014-09-26,7.9763,7.993,7.9598,7.9838,134078,0
2014-09-29,7.9763,7.9838,7.9674,7.9763,119204,0
2014-09-30,7.9674,7.993,7.9674,7.993,156950,0
2014-10-01,8.0013,8.051,8.0013,8.051,202355,0
2014-10-02,8.0255,8.0597,8.0174,8.0597,132632,0
2014-10-03,8.0425,8.1006,8.0255,8.067,133140,0
2014-10-06,8.067,8.1252,8.067,8.1252,75382,0
2014-10-07,8.1091,8.2096,8.1006,8.2018,168209,0
2014-10-08,8.2096,8.2496,8.168,8.2417,94352,0
2014-10-09,8.2496,8.2496,8.168,8.168,170560,0
2014-10-10,8.1966,8.1966,8.1447,8.1708,52905,0
2014-10-13,8.1447,8.2046,8.1031,8.1793,122225,0
2014-10-14,8.188,8.2287,8.1619,8.2046,121252,0
2014-10-15,8.2201,8.2531,8.1535,8.188,111967,0
2014-10-16,8.1619,8.2451,8.1619,8.2287,123207,0
2014-10-17,8.2201,8.2451,8.1793,8.1793,100019,0
2014-10-20,8.2046,8.2531,8.1966,8.2201,153106,0
2014-10-21,8.2133,8.2201,8.1619,8.1966,188331,0
2014-10-22,8.188,8.2287,8.1708,8.2287,85528,0
2014-10-23,8.2287,8.2287,8.1793,8.1793,69743,0
2014-10-24,8.1793,8.2616,8.1793,8.2046,148304,0
2014-10-27,8.1966,8.2133,8.1966,8.2133,90620,0
2014-10-28,8.1966,8.2133,8.1619,8.1708,153292,0
2014-10-29,8.1708,8.2616,8.1708,8.2367,98692,0
2014-10-30,8.2201,8.2695,8.2133,8.2616,113000,0
2014-10-31,8.2287,8.2367,8.1619,8.188,128472,0
2014-11-03,8.2046,8.2201,8.1708,8.2133,146261,0
2014-11-04,8.2046,8.2531,8.1793,8.2287,153927,0
2014-11-05,8.1966,8.2287,8.1535,8.1966,139082,0
2014-11-06,8.1793,8.2201,8.1793,8.2133,98231,0
2014-11-07,8.188,8.2531,8.1793,8.2531,122102,0
2014-11-10,8.2287,8.2451,8.2046,8.2367,133894,0
2014-11-11,8.2133,8.2367,8.1793,8.2201,111793,0
2014-11-12,8.2653,8.2816,8.2068,8.2653,71489,0
2014-11-13,8.2653,8.2653,8.2238,8.2565,95715,0
2014-11-14,8.2323,8.2565,8.2157,8.2157,92961,0
2014-11-17,8.2238,8.24,8.1906,8.1906,74501,0
2014-11-18,8.2068,8.2238,8.1735,8.2068,96301,0
2014-11-19,8.1818,8.2068,8.1304,8.1562,102504,0
2014-11-20,8.1818,8.1991,8.1474,8.1474,91336,0
2014-11-21,8.1644,8.1644,8.1389,8.1389,93428,0
2014-11-24,8.1389,8.1562,8.0972,8.1389,190144,0
2014-11-25,8.1474,8.1906,8.1056,8.1644,152634,0
2014-11-26,8.1906,8.1906,8.1562,8.1562,23265,0
2014-11-28,8.1644,8.1906,8.1304,8.1304,35109,0
2014-12-01,8.1906,8.2238,8.1818,8.2068,151228,0
2014-12-02,8.1818,8.2238,8.1474,8.2238,88290,0
2014-12-03,8.1991,8.2565,8.1991,8.2565,118900,0
2014-12-04,8.24,8.3079,8.24,8.3079,78196,0
2014-12-05,8.2816,8.2904,8.24,8.273,111890,0
2014-12-08,8.273,8.2816,8.24,8.2477,114552,0
2014-12-09,8.2323,8.2565,8.2238,8.2477,57210,0
2014-12-10,8.2695,8.3124,8.2522,8.2948,167063,0
2014-12-11,8.2774,8.2948,8.2104,8.2104,202926,0
2014-12-12,8.2608,8.2774,8.2184,8.2442,157586,0
2014-12-15,8.2774,8.2774,8.2184,8.2774,202203,0
2014-12-16,8.2861,8.2948,8.2442,8.2861,124348,0
2014-12-17,8.3034,8.3211,8.2357,8.2695,143190,0
2014-12-18,8.2861,8.3124,8.2442,8.3124,175855,0
2014-12-19,8.2774,8.3124,8.2695,8.3034,147354,0
2014-12-22,8.3124,8.3299,8.2608,8.3124,115423,0
2014-12-23,8.3124,8.3714,8.3034,8.3211,137435,0
2014-12-24,8.3124,8.379,8.3124,8.3455,94478,0
2014-12-26,8.3377,8.379,8.3377,8.3714,99351,0
2014-12-29,8.379,8.379,8.3455,8.3547,36606,0
2014-12-30,8.3547,8.3714,8.3377,8.3547,78640,0
2014-12-31,8.3714,8.4129,8.3714,8.3881,179079,0
2015-01-02,8.4051,8.4558,8.363,8.4379,160791,0
2015-01-05,8.4648,8.4818,8.4297,8.4469,204967,0
2015-01-06,8.4905,8.5326,8.4727,8.4978,177795,0
2015-01-07,8.5066,8.6334,8.4978,8.6162,229942,0
2015-01-08,8.6073,8.6073,8.4818,8.4905,257721,0
2015-01-09,8.4905,8.5733,8.4818,8.5733,127292,0
2015-01-12,8.5654,8.6073,8.5156,8.5909,107429,0
2015-01-13,8.6019,8.6627,8.5761,8.6627,152148,0
2015-01-14,8.6801,8.6801,8.6108,8.6627,176598,0
2015-01-15,8.6627,8.7303,8.6466,8.7303,219090,0
2015-01-16,8.7721,8.7721,8.671,8.7213,195118,0
2015-01-20,8.7556,8.7556,8.6801,8.7213,133878,0
2015-01-21,8.7213,8.7385,8.671,8.6892,190486,0
2015-01-22,8.6801,8.7649,8.6801,8.7213,148285,0
2015-01-23,8.7472,8.7979,8.7213,8.7472,80710,0
2015-01-26,8.7649,8.7814,8.671,8.7472,287249,0
2015-01-27,8.7472,8.8326,8.7472,8.8326,173973,0
2015-01-28,8.7979,8.9178,8.7888,8.8587,164122,0
2015-01-29,8.9086,8.9262,8.8661,8.9262,163890,0
2015-01-30,8.9347,8.9588,8.9262,8.9588,108360,0
2015-02-02,8.9756,9.0135,8.9178,8.9852,122082,0
2015-02-03,8.9756,8.9852,8.9262,8.9347,185247,0
2015-02-04,8.8993,8.9347,8.8503,8.9086,257521,0
2015-02-05,8.8919,8.9347,8.8587,8.9086,113755,0
2015-02-06,8.8326,8.8419,8.7721,8.7721,179711,0
2015-02-09,8.7888,8.8144,8.7303,8.7649,216484,0
2015-02-10,8.7213,8.7649,8.7048,8.7048,150939,0
2015-02-11,8.7076,8.7496,8.6401,8.6401,171394,0
2015-02-12,8.6309,8.725,8.6309,8.6483,155438,0
2015-02-13,8.6828,8.725,8.6309,8.6919,119195,0
2015-02-17,8.6828,8.7076,8.477,8.5366,142321,0
2015-02-18,8.5366,8.6401,8.4932,8.6401,225853,0
2015-02-19,8.6401,8.6919,8.5707,8.6132,128089,0
2015-02-20,8.6919,8.7341,8.6401,8.6828,100053,0
2015-02-23,8.6828,8.7415,8.6483,8.6563,101557,0
2015-02-24,8.6736,8.725,8.6401,8.6657,80938,0
2015-02-25,8.6828,8.7757,8.6828,8.7341,136737,0
2015-02-26,8.7677,8.7677,8.6657,8.725,104151,0
2015-02-27,8.7415,8.7677,8.6828,8.7677,67867,0
2015-03-02,8.7757,8.7924,8.725,8.7415,125560,0
2015-03-03,8.725,8.7677,8.6992,8.7341,86747,0
2015-03-04,8.7415,8.9041,8.7415,8.8698,100542,0
2015-03-05,8.8965,8.8965,8.8099,8.8275,81835,0
2015-03-06,8.7757,8.8006,8.6736,8.6992,152798,0
2015-03-09,8.725,8.7842,8.6401,8.6401,219322,0
2015-03-10,8.6401,8.7341,8.6401,8.6919,75636,0
2015-03-11,8.6857,8.7288,8.6683,8.6763,50587,0
2015-03-12,8.7101,8.7375,8.6683,8.6763,97566,0
2015-03-13,8.6683,8.7375,8.5982,8.5982,142108,0
2015-03-16,8.6162,8.651,8.5811,8.5902,102220,0
2015-03-17,8.6256,8.6428,8.5554,8.5554,135945,0
2015-03-18,8.5554,8.7288,8.5554,8.7288,136873,0
2015-03-19,8.7288,8.7288,8.6162,8.6683,76055,0
2015-03-20,8.6683,8.7375,8.6428,8.6946,116523,0
2015-03-23,8.7101,8.7288,8.651,8.7288,69425,0
2015-03-24,8.7101,8.7879,8.6857,8.7879,56866,0
2015-03-25,8.7703,8.7703,8.6857,8.763,63030,0
2015-03-26,8.7193,8.7537,8.6946,8.7537,52217,0
2015-03-27,8.7452,8.7879,8.7193,8.7879,60471,0
2015-03-30,8.763,8.7959,8.6857,8.7879,93380,0
2015-03-31,8.7703,8.7795,8.7288,8.7288,100462,0
2015-04-01,8.7795,8.8493,8.7703,8.8402,128152,0
2015-04-02,8.8135,8.822,8.7375,8.7795,124434,0
2015-04-06,8.822,8.8402,8.763,8.763,127688,0
2015-04-07,8.763,8.8402,8.763,8.8402,58456,0
2015-04-08,8.8135,8.8402,8.8135,8.822,116177,0
2015-04-09,8.8135,8.8135,8.7288,8.7537,113733,0
2015-04-10,8.7452,8.7703,8.7193,8.7375,102105,0
2015-04-13,8.7313,8.8344,8.7313,8.7395,117763,0
2015-04-14,8.7573,8.8438,8.7481,8.7833,92196,0
2015-04-15,8.7833,8.7906,8.7481,8.7906,50889,0
2015-04-16,8.7833,8.7989,8.7395,8.7989,72452,0
2015-04-17,8.7659,8.93,8.7395,8.8688,151196,0
2015-04-20,8.8438,8.9395,8.8438,8.9227,131557,0
2015-04-21,8.9041,8.9469,8.8768,8.93,67480,0
2015-04-22,8.9041,8.9469,8.8688,8.8688,97629,0
2015-04-23,8.8768,8.9395,8.8344,8.8344,81553,0
2015-04-24,8.8616,8.8616,8.808,8.8163,79712,0
2015-04-27,8.8438,8.8863,8.8163,8.8616,69175,0
2015-04-28,8.8438,8.9469,8.8344,8.9041,68907,0
2015-04-29,8.8438,8.8863,8.8344,8.8863,77967,0
2015-04-30,8.8438,8.8616,8.8163,8.8521,59807,0
2015-05-01,8.8521,8.8768,8.774,8.7833,87456,0
2015-05-04,8.774,8.8688,8.774,8.7906,86412,0
2015-05-05,8.7906,8.808,8.7481,8.7573,154432,0
2015-05-06,8.7395,8.774,8.601,8.6099,220358,0
2015-05-07,8.6274,8.671,8.5752,8.671,68208,0
2015-05-08,8.6792,8.7222,8.671,8.6974,85252,0
2015-05-11,8.6974,8.7048,8.671,8.671,205444,0
2015-05-12,8.6457,8.671,8.601,8.6526,101341,0
2015-05-13,8.6563,8.7085,8.6302,8.7085,118841,0
2015-05-14,8.6736,8.7166,8.6475,8.6475,65354,0
2015-05-15,8.6657,8.735,8.6563,8.735,130821,0
2015-05-18,8.7166,8.7166,8.6391,8.6391,194910,0
2015-05-19,8.5953,8.6657,8.5691,8.6037,113712,0
2015-05-20,8.6391,8.6391,8.5691,8.5953,63648,0
2015-05-21,8.5953,8.6124,8.5779,8.6037,76629,0
2015-05-22,8.5953,8.6037,8.5779,8.5865,73179,0
2015-05-26,8.5691,8.7515,8.5691,8.6828,407089,0
2015-05-27,8.6563,8.7166,8.6563,8.6563,107237,0
2015-05-28,8.6475,8.7166,8.6475,8.6563,41137,0
2015-05-29,8.6563,8.7085,8.6475,8.6828,55002,0
2015-06-01,8.6657,8.7166,8.6475,8.6475,149875,0
2015-06-02,8.6657,8.7166,8.6218,8.7166,131089,0
2015-06-03,8.6919,8.6919,8.5691,8.6218,187551,0
2015-06-04,8.6124,8.6218,8.4998,8.4998,166727,0
2015-06-05,8.4736,8.4736,8.3353,8.3353,320444,0
2015-06-08,8.3353,8.3694,8.239,8.239,311471,0
2015-06-09,8.2565,8.2914,8.1086,8.1086,552706,0
2015-06-10,7.9959,8.3001,7.9959,8.187,426208,0
2015-06-11,8.2338,8.3124,8.2162,8.3124,148471,0
2015-06-12,8.3124,8.3741,8.2512,8.3299,140834,0
2015-06-15,8.3386,8.3649,8.3211,8.3386,94958,0
2015-06-16,8.3386,8.4174,8.3386,8.3824,195982,0
2015-06-17,8.3649,8.3917,8.3386,8.3741,56749,0
2015-06-18,8.3649,8.4341,8.3564,8.4174,106972,0
2015-06-19,8.4174,8.4522,8.4088,8.4255,86836,0
2015-06-22,8.4255,8.4341,8.3824,8.4255,100679,0
2015-06-23,8.4174,8.4522,8.3741,8.4341,73548,0
2015-06-24,8.4431,8.4869,8.4255,8.4341,86148,0
2015-06-25,8.4341,8.4612,8.3995,8.4255,197695,0
2015-06-26,8.4255,8.4522,8.3917,8.3995,106514,0
2015-06-29,8.4088,8.4088,8.3211,8.3211,126531,0
2015-06-30,8.3124,8.3649,8.3037,8.3386,194756,0
2015-07-01,8.3386,8.4174,8.3037,8.3564,120586,0
2015-07-02,8.3473,8.3564,8.3037,8.3564,71962,0
2015-07-06,8.3473,8.4341,8.3386,8.4341,63272,0
2015-07-07,8.4341,8.5047,8.4088,8.4689,112006,0
2015-07-08,8.4522,8.4612,8.4088,8.4522,70705,0
2015-07-09,8.4431,8.4431,8.3917,8.4341,65096,0
2015-07-10,8.4088,8.4174,8.3473,8.3917,97589,0
2015-07-13,8.3591,8.3941,8.35,8.35,91925,0
2015-07-14,8.3415,8.3853,8.3415,8.35,117109,0
2015-07-15,8.35,8.3766,8.35,8.3591,71631,0
2015-07-16,8.35,8.3941,8.35,8.3941,67918,0
2015-07-17,8.3853,8.3941,8.3766,8.3766,29694,0
2015-07-20,8.3766,8.3941,8.3415,8.3415,158821,0
2015-07-21,8.3237,8.35,8.2885,8.2885,122986,0
2015-07-22,8.2798,8.3151,8.2622,8.2711,99775,0
2015-07-23,8.2975,8.3062,8.2447,8.3062,206038,0
2015-07-24,8.3062,8.3151,8.2622,8.2975,118435,0
2015-07-27,8.2798,8.2885,8.2622,8.2622,80888,0
2015-07-28,8.2534,8.3853,8.2534,8.3237,123893,0
2015-07-29,8.35,8.3678,8.2975,8.35,59273,0
2015-07-30,8.3326,8.3678,8.3237,8.35,51084,0
2015-07-31,8.3766,8.42,8.35,8.3941,100004,0
2015-08-03,8.412,8.4469,8.3941,8.4469,79661,0
2015-08-04,8.42,8.4648,8.3853,8.4032,119572,0
2015-08-05,8.3678,8.4032,8.3326,8.3591,102054,0
2015-08-06,8.35,8.4469,8.3326,8.3853,79167,0
2015-08-07,8.4379,8.4727,8.42,8.42,72243,0
2015-08-10,8.4469,8.4905,8.4289,8.4648,95565,0
2015-08-11,8.4558,8.5779,8.4558,8.5779,144178,0
2015-08-12,8.5637,8.5724,8.5375,8.5375,53746,0
2015-08-13,8.5464,8.5464,8.4585,8.4841,72753,0
2015-08-14,8.4673,8.4932,8.4495,8.4753,39149,0
2015-08-17,8.4841,8.5291,8.4753,8.5291,43902,0
2015-08-18,8.4932,8.5291,8.4753,8.5022,63477,0
2015-08-19,8.4932,8.5022,8.4673,8.4841,55219,0
2015-08-20,8.5375,8.599,8.4932,8.582,103190,0
2015-08-21,8.582,8.6083,8.5545,8.5545,83275,0
2015-08-24,8.5464,8.5545,8.4585,8.5464,190051,0
2015-08-25,8.5637,8.5724,8.4753,8.5464,109185,0
2015-08-26,8.5111,8.5464,8.4495,8.5022,75241,0
2015-08-27,8.4932,8.5637,8.4585,8.5375,50235,0
2015-08-28,8.5291,8.5464,8.4406,8.4406,74451,0
2015-08-31,8.4673,8.5909,8.4406,8.5291,124464,0
2015-09-01,8.582,8.5909,8.4673,8.4673,101604,0
2015-09-02,8.4753,8.5291,8.4314,8.4406,118465,0
2015-09-03,8.4585,8.4585,8.3961,8.4406,257974,0
2015-09-04,8.4137,8.4841,8.4137,8.4673,88592,0
2015-09-08,8.4495,8.5203,8.4495,8.4753,93344,0
2015-09-09,8.4585,8.5203,8.4585,8.4932,45937,0
2015-09-10,8.4841,8.4932,8.4495,8.4673,59428,0
2015-09-11,8.4968,8.4968,8.4612,8.4612,70319,0
2015-09-14,8.4522,8.5147,8.4433,8.4522,113639,0
2015-09-15,8.4433,8.4522,8.3901,8.4257,79098,0
2015-09-16,8.4522,8.479,8.4433,8.4433,95973,0
2015-09-17,8.4699,8.5582,8.4257,8.5237,194554,0
2015-09-18,8.5237,8.5672,8.4968,8.4968,118815,0
2015-09-21,8.479,8.5413,8.479,8.5413,57496,0
2015-09-22,8.5056,8.5672,8.479,8.5326,86300,0
2015-09-23,8.5326,8.5493,8.479,8.479,66600,0
2015-09-24,8.5056,8.5237,8.479,8.479,47421,0
2015-09-25,8.4877,8.5147,8.479,8.4877,65707,0
2015-09-28,8.479,8.5237,8.4612,8.479,98940,0
2015-09-29,8.5056,8.5582,8.479,8.5237,65370,0
2015-09-30,8.5493,8.5493,8.4877,8.5413,54907,0
2015-10-01,8.5493,8.5493,8.4877,8.4968,53893,0
2015-10-02,8.5582,8.6391,8.5493,8.5856,188800,0
2015-10-05,8.5856,8.5944,8.5413,8.5413,141815,0
2015-10-06,8.5413,8.5761,8.5326,8.5761,97663,0
2015-10-07,8.5856,8.6209,8.5582,8.6027,231649,0
2015-10-08,8.6027,8.7639,8.5856,8.7279,175184,0
2015-10-09,8.7011,8.7888,8.6572,8.7094,119831,0
2015-10-12,8.7011,8.7713,8.6928,8.7094,107118,0
2015-10-13,8.7313,8.8559,8.7039,8.8201,134617,0
2015-10-14,8.8474,8.8474,8.7842,8.7924,78442,0
2015-10-15,8.7749,8.8474,8.7222,8.7749,114137,0
2015-10-16,8.7924,8.8293,8.7842,8.8016,67476,0
2015-10-19,8.8201,8.8293,8.7749,8.8108,91849,0
2015-10-20,8.8016,8.8731,8.8016,8.8474,95786,0
2015-10-21,8.8108,8.9281,8.7749,8.7749,113466,0
2015-10-22,8.8108,8.9198,8.8016,8.8382,81913,0
2015-10-23,8.8919,8.9281,8.8643,8.8826,115816,0
2015-10-26,8.8826,8.9451,8.8731,8.9281,148156,0
2015-10-27,8.9281,8.9719,8.9013,8.9365,109215,0
2015-10-28,8.9365,8.9543,8.8826,8.9281,104513,0
2015-10-29,8.9281,9.0794,8.9281,9.0604,95454,0
2015-10-30,9.0604,9.0604,8.9451,8.9719,112347,0
2015-11-02,9.0438,9.07,8.9719,9.0277,118443,0
2015-11-03,9.0604,9.0975,9.0277,9.07,65624,0
2015-11-04,9.0277,9.0604,8.9898,9.0183,115630,0
2015-11-05,9.0277,9.089,9.0183,9.0604,64568,0
2015-11-06,9.0183,9.0183,8.7842,8.7842,266322,0
2015-11-09,8.7842,8.8016,8.6955,8.7582,97649,0
2015-11-10,8.713,8.8643,8.6955,8.8108,126451,0
2015-11-11,8.8559,8.9543,8.8016,8.8643,92318,0
2015-11-12,8.8768,8.9568,8.8317,8.8587,123986,0
2015-11-13,8.8678,8.9227,8.8229,8.8863,55313,0
2015-11-16,8.8955,8.9309,8.8412,8.8493,48526,0
2015-11-17,8.8229,8.8955,8.8045,8.8135,96383,0
2015-11-18,8.7951,8.8587,8.7612,8.8135,215469,0
2015-11-19,8.8135,8.8587,8.787,8.8045,71453,0
2015-11-20,8.8317,8.9405,8.8045,8.9405,195881,0
2015-11-23,8.9405,9.0221,8.914,8.9936,91822,0
2015-11-24,8.9747,9.0306,8.9488,9.0031,81555,0
2015-11-25,9.0221,9.049,8.9747,9.0392,93715,0
2015-11-27,9.0125,9.0748,8.9843,8.9843,23040,0
2015-11-30,9.0031,9.0929,9.0031,9.0652,150251,0
2015-12-01,9.0929,9.1918,9.0841,9.1828,146187,0
2015-12-02,9.1918,9.1918,9.0652,9.0929,125495,0
2015-12-03,9.0841,9.111,9.0125,9.0841,131268,0
2015-12-04,9.0652,9.1194,9.0652,9.1194,110407,0
2015-12-07,9.1194,9.1918,9.0748,9.1828,88147,0
2015-12-08,9.1554,9.2548,9.1281,9.2091,93622,0
2015-12-09,9.246,9.2644,9.1828,9.1828,121312,0
2015-12-10,9.1194,9.2286,9.0567,9.137,145575,0
2015-12-11,9.1455,9.1455,8.9663,8.9663,147359,0
2015-12-14,8.9843,9.0306,8.8768,8.9049,226514,0
2015-12-15,8.914,9.0841,8.914,8.9747,69785,0
2015-12-16,8.9568,9.0652,8.9405,9.0392,72454,0
2015-12-17,9.049,9.3334,9.0031,9.3334,212910,0
2015-12-18,9.2818,9.3423,9.1737,9.1737,160378,0
2015-12-21,9.1637,9.3081,9.0567,9.0748,218587,0
2015-12-22,9.0748,9.1918,9.049,9.111,93173,0
2015-12-23,9.0929,9.1737,9.049,9.111,146800,0
2015-12-24,9.111,9.137,9.111,9.137,41942,0
2015-12-28,9.1281,9.2818,9.1281,9.2286,245213,0
2015-12-29,9.273,9.273,9.137,9.1828,87292,0
2015-12-30,9.1737,9.246,9.1637,9.246,85550,0
2015-12-31,9.2189,9.3168,9.2091,9.2091,114927,0
2016-01-04,9.3081,9.3257,9.2548,9.2548,91318,0
2016-01-05,9.2895,9.3334,9.2548,9.2558,141874,0
2016-01-06,9.2644,9.3617,9.2644,9.352,72069,0
2016-01-07,9.3168,9.3893,9.3168,9.3715,70587,0
2016-01-08,9.4077,9.4077,9.2984,9.3981,117596,0
2016-01-11,9.3423,9.3715,9.2895,9.2895,61232,0
2016-01-12,9.2818,9.3257,9.246,9.2895,114515,0
2016-01-13,9.2759,9.3119,9.2214,9.2316,163731,0
2016-01-14,9.2316,9.3755,9.213,9.2925,139527,0
2016-01-15,9.2846,9.3119,9.2214,9.2674,220806,0
2016-01-19,9.2674,9.3023,9.0325,9.0325,86914,0
2016-01-20,9.1858,9.2214,9.041,9.1667,145261,0
2016-01-21,9.1301,9.3854,9.1301,9.3463,113050,0
2016-01-22,9.3207,9.3374,9.2759,9.3023,37466,0
2016-01-25,9.2759,9.3023,9.1947,9.2578,80827,0
2016-01-26,9.2578,9.2846,9.2402,9.2674,147467,0
2016-01-27,9.3023,9.3207,9.2316,9.249,126128,0
2016-01-28,9.2316,9.3207,9.2316,9.3207,76017,0
2016-01-29,9.3207,9.3755,9.2925,9.3374,60951,0
2016-02-01,9.3932,9.4663,9.3463,9.3463,191498,0
2016-02-02,9.4116,9.591,9.3657,9.4383,144998,0
2016-02-03,9.4116,9.555,9.3755,9.527,157554,0
2016-02-04,9.4921,9.527,9.4383,9.4663,59064,0
2016-02-05,9.4473,9.4742,9.4304,9.4663,75661,0
2016-02-08,9.601,9.601,9.4563,9.4832,126487,0
2016-02-09,9.4742,9.511,9.4742,9.501,92399,0
2016-02-10,9.4921,9.565,9.4921,9.565,92243,0
2016-02-11,9.529,9.548,9.4692,9.538,148529,0
2016-02-12,9.513,9.558,9.4593,9.4941,57730,0
2016-02-16,9.4502,9.4502,9.3579,9.3775,110737,0
2016-02-17,9.3775,9.4413,9.3775,9.4245,91199,0
2016-02-18,9.4413,9.513,9.4245,9.4862,85158,0
2016-02-19,9.4502,9.538,9.4502,9.529,59709,0
2016-02-22,9.548,9.548,9.4762,9.4941,48276,0
2016-02-23,9.513,9.587,9.513,9.568,96571,0
2016-02-24,9.548,9.587,9.513,9.522,72418,0
2016-02-25,9.504,9.614,9.504,9.605,94401,0
2016-02-26,9.614,9.614,9.538,9.558,83954,0
2016-02-29,9.595,9.623,9.568,9.623,59257,0
2016-03-01,9.659,9.677,9.587,9.623,112033,0
2016-03-02,9.595,9.614,9.538,9.568,146991,0
2016-03-03,9.568,9.65,9.548,9.605,101627,0
2016-03-04,9.578,9.592,9.538,9.538,213868,0
2016-03-07,9.578,9.614,9.548,9.614,85871,0
2016-03-08,9.614,9.623,9.568,9.614,67170,0
2016-03-09,9.595,9.633,9.595,9.622,80067,0
2016-03-10,9.605,9.667,9.595,9.65,112760,0
2016-03-11,9.635,9.681,9.616,9.662,68825,0
2016-03-14,9.645,9.671,9.645,9.671,132646,0
2016-03-15,9.671,9.698,9.645,9.654,75622,0
2016-03-16,9.645,9.733,9.645,9.733,38205,0
2016-03-17,9.689,9.715,9.681,9.689,38419,0
2016-03-18,9.689,9.715,9.635,9.635,103246,0
2016-03-21,9.645,9.708,9.635,9.708,106017,0
2016-03-22,9.715,9.752,9.689,9.752,78471,0
2016-03-23,9.79,9.79,9.731,9.752,73101,0
2016-03-24,9.723,9.772,9.715,9.733,42893,0
2016-03-28,9.723,9.733,9.689,9.689,82353,0
2016-03-29,9.698,9.78,9.698,9.78,97758,0
2016-03-30,9.78,9.79,9.708,9.742,69085,0
2016-03-31,9.742,9.837,9.742,9.837,84664,0
2016-04-01,9.837,9.849,9.772,9.8,99951,0
2016-04-04,9.846,9.855,9.807,9.807,75639,0
2016-04-05,9.855,9.863,9.827,9.863,30751,0
2016-04-06,9.891,9.934,9.807,9.817,238733,0
2016-04-07,9.827,9.881,9.817,9.855,127057,0
2016-04-08,9.899,9.907,9.837,9.891,68145,0
2016-04-11,9.863,9.907,9.863,9.881,76914,0
2016-04-12,9.944,9.981,9.899,9.899,128543,0
2016-04-13,9.902,9.906,9.81,9.839,247559,0
2016-04-14,9.874,9.884,9.83,9.849,126758,0
2016-04-15,9.902,9.938,9.865,9.938,49739,0
2016-04-18,9.957,9.994,9.911,9.994,54289,0
2016-04-19,10.032,10.032,9.918,9.918,203959,0
2016-04-20,9.975,9.975,9.865,9.966,218602,0
2016-04-21,9.911,9.938,9.874,9.874,106742,0
2016-04-22,9.902,9.918,9.839,9.918,90413,0
2016-04-25,9.874,9.902,9.81,9.82,118413,0
2016-04-26,9.857,9.857,9.796,9.802,126823,0
2016-04-27,9.745,9.83,9.736,9.82,254648,0
2016-04-28,9.81,9.893,9.81,9.865,77912,0
2016-04-29,9.874,9.893,9.83,9.884,97298,0
2016-05-02,9.948,9.966,9.884,9.884,160669,0
2016-05-03,9.884,10.022,9.884,9.975,127309,0
2016-05-04,9.975,9.994,9.893,9.911,35556,0
2016-05-05,9.911,9.985,9.911,9.957,68689,0
2016-05-06,9.957,9.989,9.938,9.985,69941,0
2016-05-09,10.003,10.086,9.966,10.086,103851,0
2016-05-10,10.067,10.067,9.966,9.966,62115,0
2016-05-11,10.022,10.12,9.985,10.086,251975,0
2016-05-12,10.089,10.154,10.044,10.044,167165,0
2016-05-13,10.107,10.19,10.062,10.134,175188,0
2016-05-16,10.134,10.161,10.089,10.089,78831,0
2016-05-17,10.144,10.19,10.114,10.161,88754,0
2016-05-18,10.18,10.19,10.089,10.089,130050,0
2016-05-19,10.062,10.062,9.859,9.876,198501,0
2016-05-20,9.904,9.948,9.851,9.851,149747,0
2016-05-23,9.904,9.931,9.851,9.851,121504,0
2016-05-24,9.904,9.921,9.812,9.812,102952,0
2016-05-25,9.867,9.876,9.785,9.812,225156,0
2016-05-26,9.812,9.904,9.795,9.876,178906,0
2016-05-27,9.904,9.904,9.812,9.832,117308,0
2016-05-31,9.822,9.859,9.747,9.785,87941,0
2016-06-01,9.822,9.913,9.812,9.913,89068,0
2016-06-02,9.867,9.931,9.822,9.922,113057,0
2016-06-03,10.006,10.006,9.913,9.997,33274,0
2016-06-06,10.044,10.079,9.988,10.053,109430,0
2016-06-07,10.089,10.107,10.025,10.089,74002,0
2016-06-08,10.079,10.099,10.015,10.015,90577,0
2016-06-09,10.069,10.107,10.035,10.107,48131,0
2016-06-10,10.107,10.154,10.089,10.154,109296,0
2016-06-13,10.143,10.153,10.094,10.123,45173,0
2016-06-14,10.161,10.161,10.043,10.068,81603,0
2016-06-15,10.088,10.114,10.034,10.043,119355,0
2016-06-16,10.078,10.098,10.043,10.043,69786,0
2016-06-17,10.078,10.123,10.034,10.034,82937,0
2016-06-20,10.088,10.088,9.996,10.005,128245,0
2016-06-21,10.024,10.061,10.014,10.061,83030,0
2016-06-22,10.068,10.123,10.043,10.123,96883,0
2016-06-23,10.143,10.143,10.078,10.114,58596,0
2016-06-24,10.161,10.228,10.088,10.18,70825,0
2016-06-27,10.153,10.256,10.114,10.161,145004,0
2016-06-28,10.199,10.31,10.107,10.199,287109,0
2016-06-29,10.228,10.238,10.123,10.219,109583,0
2016-06-30,10.256,10.292,10.209,10.265,74939,0
2016-07-01,10.302,10.327,10.265,10.317,108826,0
2016-07-05,10.327,10.384,10.317,10.364,118483,0
2016-07-06,10.403,10.403,10.337,10.337,127938,0
2016-07-07,10.374,10.384,10.302,10.384,166629,0
2016-07-08,10.374,10.423,10.346,10.423,86624,0
2016-07-11,10.384,10.423,10.364,10.364,57099,0
2016-07-12,10.364,10.403,10.265,10.277,147676,0
2016-07-13,10.218,10.292,10.003,10.032,301534,0
2016-07-14,10.041,10.077,9.807,9.807,429376,0
2016-07-15,9.807,10.05,9.807,10.012,94225,0
2016-07-18,10.012,10.16,10.012,10.122,107225,0
2016-07-19,10.179,10.179,10.087,10.142,86805,0
2016-07-20,10.198,10.198,10.142,10.198,92060,0
2016-07-21,10.198,10.218,10.179,10.189,47407,0
2016-07-22,10.208,10.235,10.174,10.208,32350,0
2016-07-25,10.198,10.237,10.179,10.179,30266,0
2016-07-26,10.218,10.272,10.198,10.255,85258,0
2016-07-27,10.227,10.282,10.222,10.227,39202,0
2016-07-28,10.292,10.302,10.208,10.264,59041,0
2016-07-29,10.227,10.286,10.227,10.255,61280,0
2016-08-01,10.272,10.302,10.19,10.218,83609,0
2016-08-02,10.198,10.255,10.152,10.237,112908,0
2016-08-03,10.227,10.327,10.208,10.327,46274,0
2016-08-04,10.302,10.346,10.255,10.282,69513,0
2016-08-05,10.302,10.302,10.198,10.208,56641,0
2016-08-08,10.227,10.272,10.199,10.237,34366,0
2016-08-09,10.218,10.264,10.218,10.227,30405,0
2016-08-10,10.272,10.317,10.272,10.31,84531,0
2016-08-11,10.346,10.346,10.263,10.263,49950,0
2016-08-12,10.31,10.317,10.151,10.207,161304,0
2016-08-15,10.207,10.207,10.159,10.159,52706,0
2016-08-16,10.217,10.217,10.113,10.178,137112,0
2016-08-17,10.178,10.178,10.105,10.178,49997,0
2016-08-18,10.178,10.244,10.169,10.178,211194,0
2016-08-19,10.207,10.236,10.151,10.159,80651,0
2016-08-22,10.207,10.226,10.151,10.226,87684,0
2016-08-23,10.217,10.226,10.151,10.159,64949,0
2016-08-24,10.169,10.178,10.121,10.121,63974,0
2016-08-25,10.151,10.159,10.095,10.151,87788,0
2016-08-26,10.141,10.141,10.04,10.048,63605,0
2016-08-29,10.085,10.105,10.058,10.105,94035,0
2016-08-30,10.105,10.105,10.058,10.095,37895,0
2016-08-31,10.058,10.085,10.04,10.058,69215,0
2016-09-01,10.04,10.105,10.04,10.066,78459,0
2016-09-02,10.113,10.113,10.04,10.095,64083,0
2016-09-06,10.058,10.226,10.058,10.151,96243,0
2016-09-07,10.188,10.226,10.159,10.226,82845,0
2016-09-08,10.217,10.217,10.151,10.178,107953,0
2016-09-09,10.095,10.095,9.965,9.965,77931,0
2016-09-12,9.983,10.109,9.916,10.066,90339,0
2016-09-13,10.075,10.085,9.907,9.916,106056,0
2016-09-14,9.915,9.982,9.869,9.92,179843,0
2016-09-15,9.888,9.944,9.822,9.869,253402,0
2016-09-16,9.851,9.851,9.767,9.812,214575,0
2016-09-19,9.841,9.924,9.841,9.924,44898,0
2016-09-20,9.934,9.954,9.859,9.869,104701,0
2016-09-21,9.869,9.934,9.822,9.915,147188,0
2016-09-22,9.964,10.019,9.924,9.982,117319,0
2016-09-23,9.982,10.01,9.915,9.915,84993,0
2016-09-26,9.907,10.019,9.907,10.019,27462,0
2016-09-27,10.01,10.048,9.991,10.029,66441,0
2016-09-28,10.057,10.121,10.048,10.085,58319,0
2016-09-29,10.039,10.085,9.954,9.954,81198,0
2016-09-30,9.991,10.019,9.907,9.907,108356,0
2016-10-03,9.991,10.01,9.938,9.972,60550,0
2016-10-04,9.972,9.972,9.869,9.898,54713,0
2016-10-05,9.924,9.924,9.785,9.803,152750,0
2016-10-06,9.757,9.803,9.727,9.757,74980,0
2016-10-07,9.795,9.803,9.7,9.737,97241,0
2016-10-10,9.737,9.767,9.718,9.747,80673,0
2016-10-11,9.747,9.785,9.7,9.718,103106,0
2016-10-12,9.718,9.727,9.588,9.615,201001,0
2016-10-13,9.596,9.624,9.3705,9.511,567260,0
2016-10-14,9.4443,9.4921,9.3032,9.3413,295570,0
2016-10-17,9.3128,9.4354,9.1818,9.2286,295602,0
2016-10-18,9.2846,9.3443,9.2002,9.2846,489807,0
2016-10-19,9.3128,9.4543,9.3128,9.4543,164660,0
2016-10-20,9.52,9.569,9.4543,9.52,130001,0
2016-10-21,9.511,9.579,9.511,9.559,90217,0
2016-10-24,9.596,9.596,9.52,9.52,85179,0
2016-10-25,9.511,9.569,9.4643,9.569,138905,0
2016-10-26,9.579,9.579,9.501,9.529,99122,0
2016-10-27,9.4643,9.539,9.3981,9.4275,221770,0
2016-10-28,9.4175,9.4175,9.3128,9.351,158386,0
2016-10-31,9.3981,9.4077,9.2846,9.3607,207075,0
2016-11-01,9.3607,9.3981,9.3128,9.3981,113951,0
2016-11-02,9.4275,9.4443,9.3981,9.4443,93632,0
2016-11-03,9.4443,9.4832,9.4077,9.4077,144014,0
2016-11-04,9.4175,9.4443,9.4077,9.4354,94689,0
2016-11-07,9.4443,9.4643,9.4077,9.4443,108923,0
2016-11-08,9.4543,9.529,9.4543,9.4832,235249,0
2016-11-09,9.4077,9.4742,9.3981,9.4742,304194,0
2016-11-10,9.4533,9.4533,9.2169,9.2739,627814,0
2016-11-11,9.2266,9.3119,9.1417,9.245,390913,0
2016-11-14,9.1898,9.1898,9.0348,9.0652,406501,0
2016-11-15,9.0748,9.3794,9.0652,9.3794,252427,0
2016-11-16,9.2925,9.3696,9.2664,9.2837,192646,0
2016-11-17,9.2548,9.2925,9.2364,9.2548,230986,0
2016-11-18,9.245,9.3207,9.2071,9.245,279478,0
2016-11-21,9.3023,9.4265,9.245,9.3597,212190,0
2016-11-22,9.3501,9.3814,9.2615,9.3119,207444,0
2016-11-23,9.2644,9.3696,9.2364,9.3119,153910,0
2016-11-25,9.3794,9.4166,9.2837,9.2934,42717,0
2016-11-28,9.3696,9.4265,9.3119,9.3794,53571,0
2016-11-29,9.3794,9.4067,9.3119,9.3119,67491,0
2016-11-30,9.2925,9.3119,9.1515,9.2644,173791,0
2016-12-01,9.245,9.245,9.0841,9.0841,213888,0
2016-12-02,9.0567,9.1746,9.0567,9.1609,91589,0
2016-12-05,9.1031,9.2071,9.1031,9.1515,81348,0
2016-12-06,9.2169,9.2364,9.1426,9.2364,126711,0
2016-12-07,9.2364,9.3207,9.2364,9.3119,208796,0
2016-12-08,9.3305,9.3305,9.2354,9.2354,186671,0
2016-12-09,9.1976,9.2548,9.1311,9.1791,150553,0
2016-12-12,9.1311,9.1697,9.1023,9.1407,214960,0
2016-12-13,9.1214,9.3403,9.112,9.3119,366713,0
2016-12-14,9.3972,9.3972,9.2925,9.3207,228853,0
2016-12-15,9.2354,9.2925,9.1505,9.1791,172629,0
2016-12-16,9.1697,9.2071,9.1407,9.1791,186668,0
2016-12-19,9.1697,9.2354,9.1214,9.1311,241666,0
2016-12-20,9.1311,9.1976,9.1311,9.1697,271578,0
2016-12-21,9.1599,9.2011,9.1407,9.1976,243197,0
2016-12-22,9.1976,9.1976,9.1505,9.1888,110810,0
2016-12-23,9.1888,9.1976,9.1023,9.1505,133381,0
2016-12-27,9.1311,9.1599,9.0548,9.0548,380514,0
2016-12-28,9.0642,9.1485,9.0642,9.1214,213232,0
2016-12-29,9.1311,9.1697,9.1023,9.1023,227237,0
2016-12-30,9.112,9.1697,9.112,9.1505,171601,0
2017-01-03,9.1311,9.2256,9.1214,9.2159,156034,0
2017-01-04,9.2159,9.2548,9.2159,9.2548,186524,0
2017-01-05,9.2837,9.2837,9.2354,9.2837,111147,0
2017-01-06,9.2837,9.2837,9.2256,9.2548,117500,0
2017-01-09,9.2837,9.4931,8.9882,9.3597,188907,0
2017-01-10,9.3794,9.4166,9.3501,9.3972,92021,0
2017-01-11,9.4067,9.521,9.3972,9.502,148590,0
2017-01-12,9.56,9.56,9.4842,9.502,81822,0
2017-01-13,9.4842,9.54,9.4443,9.502,62681,0
2017-01-17,9.512,9.55,9.4742,9.4742,58877,0
2017-01-18,9.4742,9.502,9.4643,9.502,83310,0
2017-01-19,9.4742,9.4742,9.3874,9.4067,285089,0
2017-01-20,9.4166,9.4354,9.2915,9.3686,181632,0
2017-01-23,9.3491,9.4067,9.3013,9.3686,105043,0
2017-01-24,9.3393,9.4067,9.3393,9.4067,119434,0
2017-01-25,9.4742,9.4742,9.3784,9.4166,99681,0
2017-01-26,9.3686,9.4166,9.3686,9.3686,78009,0
2017-01-27,9.3686,9.4643,9.3686,9.4643,68734,0
2017-01-30,9.4742,9.598,9.4443,9.54,91232,0
2017-01-31,9.636,9.636,9.57,9.608,86492,0
2017-02-01,9.57,9.603,9.53,9.55,94956,0
2017-02-02,9.521,9.58,9.4931,9.55,99072,0
2017-02-03,9.54,9.58,9.512,9.521,97857,0
2017-02-06,9.58,9.589,9.555,9.589,58871,0
2017-02-07,9.598,9.636,9.55,9.636,57920,0
2017-02-08,9.675,9.675,9.598,9.636,33706,0
2017-02-09,9.617,9.636,9.56,9.57,41830,0
2017-02-10,9.57,9.636,9.57,9.58,68594,0
2017-02-13,9.579,9.608,9.569,9.579,59260,0
2017-02-14,9.608,9.608,9.511,9.559,134794,0
2017-02-15,9.501,9.549,9.4832,9.511,148155,0
2017-02-16,9.4344,9.4832,9.4057,9.4057,162382,0
2017-02-17,9.4533,9.4633,9.4156,9.4433,59712,0
2017-02-21,9.4633,9.501,9.4344,9.501,60712,0
2017-02-22,9.4832,9.553,9.4832,9.52,59392,0
2017-02-23,9.52,9.569,9.52,9.529,47810,0
2017-02-24,9.589,9.598,9.559,9.598,52212,0
2017-02-27,9.579,9.589,9.4732,9.4921,187251,0
2017-02-28,9.4832,9.617,9.4832,9.617,126724,0
2017-03-01,9.569,9.569,9.501,9.501,171026,0
2017-03-02,9.501,9.501,9.4255,9.4255,118513,0
2017-03-03,9.4344,9.4692,9.3765,9.4255,89861,0
2017-03-06,9.3864,9.4156,9.3765,9.3864,79060,0
2017-03-07,9.3765,9.4156,9.3765,9.3864,91236,0
2017-03-08,9.357,9.3667,9.3275,9.3374,118567,0
2017-03-09,9.2905,9.3178,9.1263,9.1362,196572,0
2017-03-10,9.1838,9.2224,9.1168,9.213,187509,0
2017-03-13,9.2286,9.2286,9.0739,9.0739,193089,0
2017-03-14,9.0545,9.1391,9.0264,9.0833,150164,0
2017-03-15,9.0933,9.2091,9.0833,9.1988,135333,0
2017-03-16,9.1799,9.1898,9.0833,9.122,175882,0
2017-03-17,9.122,9.2091,9.122,9.1705,82020,0
2017-03-20,9.1606,9.2384,9.1606,9.1993,92555,0
2017-03-21,9.2091,9.2384,9.1993,9.2286,69682,0
2017-03-22,9.2384,9.2866,9.2091,9.2769,93626,0
2017-03-23,9.2769,9.2866,9.1993,9.2189,100142,0
2017-03-24,9.2384,9.2674,9.2189,9.2674,57745,0
2017-03-27,9.2769,9.3148,9.248,9.3148,87286,0
2017-03-28,9.3247,9.3247,9.2286,9.2674,171553,0
2017-03-29,9.2674,9.3637,9.2674,9.3148,78781,0
2017-03-30,9.3247,9.3834,9.3051,9.3344,95951,0
2017-03-31,9.3148,9.354,9.2954,9.3344,64788,0
2017-04-03,9.3735,9.4031,9.3247,9.354,64204,0
2017-04-04,9.3637,9.3765,9.3344,9.3443,34594,0
2017-04-05,9.3344,9.3443,9.3071,9.3344,67121,0
2017-04-06,9.3247,9.4031,9.3247,9.3443,69185,0
2017-04-07,9.354,9.3932,9.2925,9.3344,122341,0
2017-04-10,9.3344,9.3932,9.3247,9.3932,116037,0
2017-04-11,9.4185,9.4284,9.3501,9.4284,62384,0
2017-04-12,9.4185,9.4563,9.3893,9.4563,124032,0
2017-04-13,9.4663,9.4663,9.4185,9.4563,45596,0
2017-04-17,9.4563,9.4563,9.4087,9.4087,122193,0
2017-04-18,9.4373,9.4762,9.4235,9.4762,109728,0
2017-04-19,9.4463,9.4951,9.4284,9.4284,92113,0
2017-04-20,9.4284,9.4463,9.3893,9.3893,101033,0
2017-04-21,9.4087,9.4463,9.4087,9.4463,52218,0
2017-04-24,9.4284,9.4284,9.3794,9.3794,77344,0
2017-04-25,9.3794,9.3981,9.243,9.3305,236282,0
2017-04-26,9.3207,9.3794,9.3207,9.3501,103693,0
2017-04-27,9.3403,9.3893,9.3305,9.3696,102915,0
2017-04-28,9.3893,9.3991,9.3501,9.3991,106928,0
2017-05-01,9.4185,9.4185,9.3597,9.4185,148643,0
2017-05-02,9.3893,9.4185,9.3794,9.3991,73945,0
2017-05-03,9.4284,9.4463,9.3893,9.4185,158325,0
2017-05-04,9.4185,9.4185,9.3696,9.3794,96249,0
2017-05-05,9.3893,9.4087,9.3403,9.4087,153085,0
2017-05-08,9.3794,9.3991,9.3501,9.3501,39099,0
2017-05-09,9.3696,9.3696,9.311,9.3696,48636,0
2017-05-10,9.3991,9.3991,9.311,9.3305,83084,0
2017-05-11,9.3364,9.3854,9.3266,9.3657,298834,0
2017-05-12,9.3657,9.4433,9.3657,9.4344,104410,0
2017-05-15,9.4344,9.4533,9.4047,9.4433,61469,0
2017-05-16,9.4633,9.4633,9.4146,9.4433,76261,0
2017-05-17,9.4832,9.502,9.4245,9.4245,82519,0
2017-05-18,9.4344,9.4732,9.3755,9.3755,31715,0
2017-05-19,9.3854,9.4047,9.3266,9.4047,61056,0
2017-05-22,9.4146,9.4533,9.3952,9.4433,96826,0
2017-05-23,9.4633,9.4633,9.4146,9.4433,51381,0
2017-05-24,9.4344,9.502,9.4245,9.4732,134796,0
2017-05-25,9.502,9.502,9.4146,9.4344,74333,0
2017-05-26,9.4633,9.531,9.4533,9.522,120739,0
2017-05-30,9.522,9.522,9.4245,9.4921,85162,0
2017-05-31,9.4732,9.551,9.4433,9.4832,91903,0
2017-06-01,9.581,9.6,9.531,9.551,99981,0
2017-06-02,9.581,9.619,9.531,9.551,88806,0
2017-06-05,9.551,9.561,9.522,9.561,35058,0
2017-06-06,9.581,9.59,9.551,9.551,56886,0
2017-06-07,9.541,9.581,9.531,9.531,51275,0
2017-06-08,9.551,9.551,9.4921,9.531,77891,0
2017-06-09,9.541,9.629,9.524,9.571,125076,0
2017-06-12,9.531,9.59,9.531,9.541,34213,0
2017-06-13,9.557,9.587,9.4891,9.537,66562,0
2017-06-14,9.537,9.557,9.518,9.518,50536,0
2017-06-15,9.518,9.557,9.508,9.557,30105,0
2017-06-16,9.557,9.557,9.527,9.557,46613,0
2017-06-19,9.547,9.587,9.541,9.577,65702,0
2017-06-20,9.577,9.577,9.557,9.577,34736,0
2017-06-21,9.577,9.577,9.537,9.557,91606,0
2017-06-22,9.557,9.577,9.556,9.577,24726,0
2017-06-23,9.587,9.587,9.557,9.587,17849,0
2017-06-26,9.587,9.587,9.547,9.577,70487,0
2017-06-27,9.577,9.577,9.527,9.567,61483,0
2017-06-28,9.547,9.596,9.547,9.567,70005,0
2017-06-29,9.567,9.567,9.4792,9.4981,70194,0
2017-06-30,9.527,9.527,9.4492,9.4891,91838,0
2017-07-03,9.587,9.587,9.527,9.547,61070,0
2017-07-05,9.577,9.596,9.547,9.557,88849,0
2017-07-06,9.547,9.557,9.4001,9.4593,124203,0
2017-07-07,9.4981,9.4981,9.4195,9.4294,82805,0
2017-07-10,9.4294,9.547,9.4294,9.547,61729,0
2017-07-11,9.557,9.606,9.537,9.587,44313,0
2017-07-12,9.645,9.665,9.625,9.625,48051,0
2017-07-13,9.635,9.635,9.596,9.596,50025,0
2017-07-14,9.635,9.686,9.615,9.645,127581,0
2017-07-17,9.705,9.705,9.577,9.577,78692,0
2017-07-18,9.625,9.655,9.606,9.625,28425,0
2017-07-19,9.635,9.635,9.577,9.606,60622,0
2017-07-20,9.606,9.625,9.587,9.587,39167,0
2017-07-21,9.596,9.625,9.587,9.625,42707,0
2017-07-24,9.625,9.625,9.577,9.606,65252,0
2017-07-25,9.606,9.615,9.577,9.606,85777,0
2017-07-26,9.635,9.645,9.596,9.625,59353,0
2017-07-27,9.655,9.655,9.606,9.615,34191,0
2017-07-28,9.606,9.685,9.606,9.685,82794,0
2017-07-31,9.872,9.872,9.665,9.754,77203,0
2017-08-01,9.872,9.872,9.734,9.754,86359,0
2017-08-02,9.764,9.803,9.754,9.784,101037,0
2017-08-03,9.774,9.794,9.764,9.774,40194,0
2017-08-04,9.764,9.774,9.715,9.774,30051,0
2017-08-07,9.715,9.803,9.715,9.734,72866,0
2017-08-08,9.754,9.774,9.64,9.695,129377,0
2017-08-09,9.715,9.744,9.635,9.655,33174,0
2017-08-10,9.734,9.734,9.587,9.695,60410,0
2017-08-11,9.77,9.79,9.612,9.79,78207,0
2017-08-14,9.79,9.79,9.651,9.651,59336,0
2017-08-15,9.711,9.711,9.602,9.612,138083,0
2017-08-16,9.602,9.651,9.595,9.651,77436,0
2017-08-17,9.681,9.681,9.631,9.661,43129,0
2017-08-18,9.651,9.691,9.592,9.69,84386,0
2017-08-21,9.721,9.74,9.642,9.74,56710,0
2017-08-22,9.75,9.77,9.74,9.77,44581,0
2017-08-23,9.79,9.809,9.75,9.78,65761,0
2017-08-24,9.829,9.829,9.701,9.75,57390,0
2017-08-25,9.75,9.75,9.681,9.681,73931,0
2017-08-28,9.839,9.839,9.651,9.711,86533,0
2017-08-29,9.74,9.79,9.711,9.73,74832,0
2017-08-30,9.74,9.78,9.701,9.701,76708,0
2017-08-31,9.819,9.819,9.701,9.74,78558,0
2017-09-01,9.79,9.79,9.721,9.76,50847,0
2017-09-05,9.78,9.78,9.725,9.78,70901,0
2017-09-06,9.78,9.78,9.75,9.78,47649,0
2017-09-07,9.78,9.809,9.75,9.78,93433,0
2017-09-08,9.75,9.829,9.75,9.77,73852,0
2017-09-11,9.819,9.829,9.78,9.809,63913,0
2017-09-12,9.77,9.849,9.76,9.829,87238,0
2017-09-13,9.869,9.869,9.77,9.819,68811,0
2017-09-14,9.78,9.839,9.78,9.839,36634,0
2017-09-15,9.849,9.849,9.78,9.839,67954,0
2017-09-18,9.859,9.859,9.76,9.8,61033,0
2017-09-19,9.839,9.849,9.71,9.71,69653,0
2017-09-20,9.78,9.79,9.71,9.73,43046,0
2017-09-21,9.71,9.75,9.68,9.68,61459,0
2017-09-22,9.7,9.73,9.66,9.68,181354,0
2017-09-25,9.67,9.714,9.67,9.68,45740,0
2017-09-26,9.75,9.75,9.67,9.75,78582,0
2017-09-27,9.77,9.77,9.63,9.77,120210,0
2017-09-28,9.71,9.71,9.64,9.66,74295,0
2017-09-29,9.65,9.69,9.611,9.65,121408,0
2017-10-02,9.75,9.75,9.64,9.67,101674,0
2017-10-03,9.71,9.71,9.64,9.66,82694,0
2017-10-04,9.66,9.68,9.62,9.66,96007,0
2017-10-05,9.66,9.68,9.65,9.67,41583,0
2017-10-06,9.66,9.67,9.65,9.67,82257,0
2017-10-09,9.67,9.67,9.64,9.64,71103,0
2017-10-10,9.65,9.7,9.65,9.69,48680,0
2017-10-11,9.7,9.72,9.66,9.7,35944,0
2017-10-12,9.74,9.74,9.7,9.71,55985,0
2017-10-13,9.75,9.78,9.72,9.75,148114,0
2017-10-16,9.73,9.75,9.71,9.71,45872,0
2017-10-17,9.74,9.75,9.69,9.69,83929,0
2017-10-18,9.65,9.72,9.65,9.69,58543,0
2017-10-19,9.73,9.75,9.66,9.75,57775,0
2017-10-20,9.66,9.7,9.65,9.67,87626,0
2017-10-23,9.67,9.72,9.67,9.72,36789,0
2017-10-24,9.71,9.74,9.7,9.73,101189,0
2017-10-25,9.71,9.73,9.7,9.7,123902,0
2017-10-26,9.73,9.73,9.6714,9.71,144903,0
2017-10-27,9.73,9.73,9.67,9.67,71631,0
2017-10-30,9.71,9.75,9.7,9.7,44868,0
2017-10-31,9.67,9.72,9.64,9.64,137228,0
2017-11-01,9.73,9.73,9.65,9.68,90754,0
2017-11-02,9.7,9.73,9.67,9.73,52343,0
2017-11-03,9.73,9.73,9.68,9.71,67745,0
2017-11-06,9.75,9.75,9.71,9.72,77323,0
2017-11-07,9.71,9.75,9.71,9.73,28807,0
2017-11-08,9.74,9.75,9.71,9.71,80244,0
2017-11-09,9.72,9.75,9.7001,9.75,57695,0
2017-11-10,9.72,9.76,9.7199,9.75,142605,0
