Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.362,8.3719,8.3379,8.3663,169098,0
2005-02-28,8.3663,8.3663,8.3275,8.3467,161299,0
2005-03-01,8.3379,8.412,8.3379,8.4052,175254,0
2005-03-02,8.3814,8.4389,8.3814,8.4389,162126,0
2005-03-03,8.4461,8.4461,8.39,8.4052,197829,0
2005-03-04,8.412,8.4184,8.362,8.3719,234970,0
2005-03-07,8.3719,8.4296,8.3719,8.39,218562,0
2005-03-08,8.3767,8.412,8.3663,8.412,164179,0
2005-03-09,8.4052,8.4296,8.3767,8.3767,285467,0
2005-03-10,8.3814,8.4184,8.3767,8.3866,138112,0
2005-03-11,8.3814,8.4052,8.362,8.3866,168891,0
2005-03-14,8.3814,8.412,8.3719,8.39,237846,0
2005-03-15,8.412,8.4236,8.3767,8.3814,190030,0
2005-03-16,8.3501,8.3719,8.3275,8.3663,253859,0
2005-03-17,8.3563,8.3866,8.3379,8.3563,142006,0
2005-03-18,8.3719,8.3814,8.3328,8.3328,174019,0
2005-03-21,8.3563,8.3663,8.2852,8.309,160884,0
2005-03-22,8.2852,8.3563,8.2852,8.3275,247493,0
2005-03-23,8.3415,8.3719,8.2705,8.2705,380479,0
2005-03-24,8.2961,8.3152,8.2668,8.2668,329373,0
2005-03-28,8.254,8.254,8.0734,8.1593,246881,0
2005-03-29,8.1809,8.2255,7.9936,8.0278,316648,0
2005-03-30,8.048,8.0947,8.0077,8.0896,231693,0
2005-03-31,8.0734,8.1593,8.0278,8.048,142418,0
2005-04-01,8.1142,8.1329,8.048,8.1234,140978,0
2005-04-04,8.1142,8.1593,8.0947,8.1234,244420,0
2005-04-05,8.1033,8.1142,8.0278,8.0431,210356,0
2005-04-06,8.0036,8.1033,8.0036,8.0379,140573,0
2005-04-07,8.048,8.0947,8.0077,8.0238,159247,0
2005-04-08,8.0077,8.048,7.9776,8.0077,434239,0
2005-04-11,8.0278,8.048,7.9603,7.9936,197629,0
2005-04-12,7.9885,7.9885,7.913,7.973,254878,0
2005-04-13,7.9217,7.9994,7.8553,7.8553,308445,0
2005-04-14,7.8966,7.9032,7.8023,7.8374,206247,0
2005-04-15,7.8593,7.8593,7.7356,7.7508,211574,0
2005-04-18,7.7508,7.8159,7.6095,7.6723,268015,0
2005-04-19,7.6351,7.7108,7.6198,7.6844,360365,0
2005-04-20,7.6889,7.7463,7.6399,7.6844,269863,0
2005-04-21,7.6785,7.6889,7.6248,7.6399,231284,0
2005-04-22,7.6448,7.6672,7.6286,7.6634,192286,0
2005-04-25,7.6634,7.7508,7.6584,7.7508,285865,0
2005-04-26,7.7508,7.7746,7.6785,7.7746,328148,0
2005-04-27,7.7964,7.8061,7.7306,7.7746,249756,0
2005-04-28,7.7746,7.786,7.7306,7.7508,195366,0
2005-04-29,7.7638,7.786,7.7209,7.7463,155761,0
2005-05-02,7.7356,7.7746,7.7209,7.7746,164790,0
2005-05-03,7.7809,7.786,7.7306,7.7463,148165,0
2005-05-04,7.7411,7.8123,7.7306,7.7905,254471,0
2005-05-05,7.8023,7.8023,7.6948,7.7463,222044,0
2005-05-06,7.7209,7.7746,7.7051,7.7551,178740,0
2005-05-09,7.7551,7.8123,7.7411,7.7964,292030,0
2005-05-10,7.7551,7.7964,7.7551,7.786,168694,0
2005-05-11,7.7551,7.7964,7.7411,7.7746,176488,0
2005-05-12,7.7688,7.8123,7.7638,7.7688,154112,0
2005-05-13,7.7905,7.8061,7.7306,7.7508,247493,0
2005-05-16,7.7108,7.7964,7.6889,7.7306,181411,0
2005-05-17,7.7306,7.7551,7.7306,7.7463,133594,0
2005-05-18,7.7306,7.7306,7.6248,7.6553,263297,0
2005-05-19,7.6351,7.6889,7.5193,7.5724,258581,0
2005-05-20,7.5724,7.6399,7.5724,7.6399,245853,0
2005-05-23,7.6399,7.6553,7.5193,7.559,249544,0
2005-05-24,7.5286,7.5724,7.4115,7.4718,642946,0
2005-05-25,7.4971,7.5538,7.4472,7.4971,263093,0
2005-05-26,7.5073,7.5538,7.453,7.5538,353182,0
2005-05-27,7.5386,7.559,7.4718,7.4971,354622,0
2005-05-31,7.5193,7.5927,7.5073,7.5927,353182,0
2005-06-01,7.5927,7.6038,7.5494,7.5769,180593,0
2005-06-02,7.559,7.5984,7.5538,7.5927,202545,0
2005-06-03,7.5927,7.6038,7.559,7.5724,383140,0
2005-06-06,7.5724,7.6889,7.5724,7.6448,536644,0
2005-06-07,7.6448,7.6634,7.6159,7.6198,272940,0
2005-06-08,7.6553,7.6584,7.5889,7.6198,207680,0
2005-06-09,7.6198,7.6351,7.559,7.6351,354416,0
2005-06-10,7.6351,7.6351,7.6038,7.6095,142006,0
2005-06-13,7.6248,7.6553,7.6095,7.6248,329584,0
2005-06-14,7.6095,7.6248,7.5927,7.6198,287107,0
2005-06-15,7.559,7.6038,7.5386,7.5666,302697,0
2005-06-16,7.559,7.6248,7.5494,7.5825,245234,0
2005-06-17,7.6095,7.6448,7.5927,7.6286,236614,0
2005-06-20,7.6286,7.6584,7.5927,7.6038,289973,0
2005-06-21,7.6038,7.6248,7.559,7.5984,315009,0
2005-06-22,7.6038,7.6248,7.5386,7.5494,357085,0
2005-06-23,7.5494,7.559,7.476,7.5193,333077,0
2005-06-24,7.5386,7.5436,7.4718,7.4868,291414,0
2005-06-27,7.4868,7.4971,7.4115,7.432,349897,0
2005-06-28,7.432,7.4868,7.4224,7.4718,293053,0
2005-06-29,7.4718,7.5286,7.4623,7.4718,261652,0
2005-06-30,7.5138,7.5538,7.4914,7.5538,245440,0
2005-07-01,7.5769,7.6672,7.559,7.6672,222455,0
2005-07-05,7.6448,7.7905,7.6351,7.7746,417213,0
2005-07-06,7.8023,7.8023,7.7508,7.7746,217322,0
2005-07-07,7.7688,7.7746,7.7108,7.7306,250981,0
2005-07-08,7.7746,7.7746,7.6948,7.7108,164584,0
2005-07-11,7.7356,7.7508,7.6889,7.7306,207063,0
2005-07-12,7.7411,7.7411,7.6634,7.6889,242159,0
2005-07-13,7.6248,7.6584,7.5825,7.6038,214662,0
2005-07-14,7.6351,7.6399,7.5825,7.5927,356261,0
2005-07-15,7.6351,7.6399,7.559,7.5636,214246,0
2005-07-18,7.5825,7.6844,7.5724,7.5889,386626,0
2005-07-19,7.5927,7.6634,7.5927,7.6248,253652,0
2005-07-20,7.6248,7.6844,7.6095,7.6844,381504,0
2005-07-21,7.6634,7.6785,7.6095,7.6159,276429,0
2005-07-22,7.6505,7.6634,7.6095,7.6248,180793,0
2005-07-25,7.6553,7.6553,7.5825,7.6286,332043,0
2005-07-26,7.6286,7.6448,7.559,7.5636,419471,0
2005-07-27,7.559,7.6038,7.559,7.5825,197829,0
2005-07-28,7.5825,7.6553,7.5636,7.6286,281559,0
2005-07-29,7.6399,7.6634,7.6095,7.6505,203575,0
2005-08-01,7.6634,7.6844,7.6448,7.6672,239283,0
2005-08-02,7.6672,7.7306,7.6553,7.7209,269042,0
2005-08-03,7.7158,7.7209,7.6889,7.7051,202761,0
2005-08-04,7.6889,7.7746,7.6889,7.7746,166840,0
2005-08-05,7.7964,7.7964,7.6844,7.7051,242159,0
2005-08-08,7.7051,7.8159,7.7051,7.7746,364668,0
2005-08-09,7.7508,7.8061,7.7108,7.7688,240517,0
2005-08-10,7.8061,7.8123,7.759,7.7809,195569,0
2005-08-11,7.8061,7.8061,7.6948,7.7638,289355,0
2005-08-12,7.7411,7.7905,7.7411,7.7809,181613,0
2005-08-15,7.7809,7.7964,7.6889,7.7209,371236,0
2005-08-16,7.7003,7.7508,7.6889,7.7209,284847,0
2005-08-17,7.7209,7.7251,7.6634,7.7051,271711,0
2005-08-18,7.6948,7.7306,7.6785,7.6889,229025,0
2005-08-19,7.7108,7.7356,7.6634,7.7356,184900,0
2005-08-22,7.7463,7.7508,7.6634,7.6672,207063,0
2005-08-23,7.6672,7.7209,7.6672,7.6785,183875,0
2005-08-24,7.6448,7.6844,7.6399,7.6399,244210,0
2005-08-25,7.6248,7.6553,7.5636,7.6038,426035,0
2005-08-26,7.6159,7.6399,7.5889,7.6038,179568,0
2005-08-29,7.6248,7.7158,7.6198,7.6672,297357,0
2005-08-30,7.6553,7.7411,7.6553,7.7209,434450,0
2005-08-31,7.7356,7.7746,7.6889,7.7746,318911,0
2005-09-01,7.6785,7.786,7.6785,7.7356,302081,0
2005-09-02,7.7746,7.8374,7.7411,7.7905,273761,0
2005-09-06,7.9412,7.9885,7.8593,7.877,575843,0
2005-09-07,7.8593,7.9217,7.8593,7.9032,387653,0
2005-09-08,7.9559,7.9885,7.9032,7.9412,399151,0
2005-09-09,7.9668,7.9936,7.9169,7.973,233130,0
2005-09-12,7.9885,8.0077,7.9217,7.9468,176075,0
2005-09-13,7.952,7.9668,7.8709,7.952,268421,0
2005-09-14,7.952,7.952,7.8553,7.9082,279924,0
2005-09-15,7.9217,7.9317,7.821,7.8325,314187,0
2005-09-16,7.7964,7.8325,7.7411,7.8023,388273,0
2005-09-19,7.8266,7.8325,7.6889,7.7158,300852,0
2005-09-20,7.7209,7.759,7.7158,7.7209,200298,0
2005-09-21,7.6889,7.7551,7.5825,7.5984,435674,0
2005-09-22,7.6248,7.6351,7.559,7.6095,410440,0
2005-09-23,7.5825,7.6248,7.5538,7.6159,376986,0
2005-09-26,7.5927,7.6889,7.5636,7.6553,409626,0
2005-09-27,7.6198,7.6723,7.6095,7.6399,385398,0
2005-09-28,7.6095,7.6399,7.6095,7.6198,412076,0
2005-09-29,7.6399,7.6723,7.6038,7.6159,317673,0
2005-09-30,7.6038,7.6634,7.5927,7.6248,360365,0
2005-10-03,7.6584,7.6844,7.6159,7.6248,606015,0
2005-10-04,7.6448,7.6844,7.6038,7.6448,408176,0
2005-10-05,7.6785,7.6844,7.6286,7.6844,244210,0
2005-10-06,7.6844,7.7108,7.6634,7.6785,230253,0
2005-10-07,7.6889,7.7251,7.6553,7.6785,238671,0
2005-10-10,7.7356,7.8325,7.6889,7.7463,471185,0
2005-10-11,7.7051,7.7463,7.6723,7.6889,319728,0
2005-10-12,7.6723,7.7051,7.6095,7.6351,276222,0
2005-10-13,7.6399,7.6448,7.6095,7.6159,417617,0
2005-10-14,7.6448,7.6889,7.6159,7.6844,204605,0
2005-10-17,7.6889,7.6889,7.6095,7.6159,258992,0
2005-10-18,7.6286,7.6448,7.6038,7.6159,240926,0
2005-10-19,7.5636,7.6159,7.5286,7.5436,276844,0
2005-10-20,7.5825,7.5825,7.4868,7.5073,414952,0
2005-10-21,7.4718,7.5538,7.4579,7.5286,166427,0
2005-10-24,7.559,7.5927,7.5193,7.5769,309060,0
2005-10-25,7.559,7.6584,7.5538,7.5825,306187,0
2005-10-26,7.5889,7.6351,7.5436,7.5538,247693,0
2005-10-27,7.5494,7.6198,7.5494,7.559,223483,0
2005-10-28,7.559,7.6159,7.559,7.5825,113492,0
2005-10-31,7.559,7.5825,7.5436,7.5666,223686,0
2005-11-01,7.5666,7.6198,7.5436,7.5538,297772,0
2005-11-02,7.5636,7.5984,7.5386,7.5984,265552,0
2005-11-03,7.5825,7.6038,7.5232,7.5286,195979,0
2005-11-04,7.5325,7.5386,7.4914,7.5193,315211,0
2005-11-07,7.5138,7.6584,7.5023,7.5636,458456,0
2005-11-08,7.5984,7.6198,7.559,7.6159,267400,0
2005-11-09,7.6248,7.6584,7.5825,7.6448,393613,0
2005-11-10,7.6634,7.6672,7.6095,7.6634,321788,0
2005-11-11,7.6448,7.6785,7.6159,7.6634,318504,0
2005-11-14,7.6505,7.6723,7.6248,7.6448,354416,0
2005-11-15,7.6351,7.6889,7.6198,7.6889,371441,0
2005-11-16,7.6448,7.6948,7.6248,7.6248,345383,0
2005-11-17,7.6351,7.7003,7.6248,7.6948,402641,0
2005-11-18,7.6634,7.7209,7.6448,7.6889,388273,0
2005-11-21,7.6889,7.7306,7.6399,7.6723,563534,0
2005-11-22,7.6889,7.7209,7.5724,7.5724,439982,0
2005-11-23,7.5984,7.5984,7.5193,7.5193,536440,0
2005-11-25,7.5193,7.5927,7.5193,7.5494,109582,0
2005-11-28,7.5193,7.5724,7.5193,7.5538,307424,0
2005-11-29,7.5494,7.5666,7.5193,7.5386,332043,0
2005-11-30,7.5193,7.5636,7.5193,7.5494,336769,0
2005-12-01,7.5494,7.5769,7.5232,7.5724,249124,0
2005-12-02,7.5769,7.6248,7.5436,7.5636,479396,0
2005-12-05,7.5666,7.7051,7.5636,7.6198,708424,0
2005-12-06,7.5825,7.6351,7.5825,7.5927,398130,0
2005-12-07,7.5927,7.6351,7.5666,7.6159,369186,0
2005-12-08,7.6038,7.6038,7.5436,7.5825,541781,0
2005-12-09,7.559,7.5825,7.5538,7.5666,360161,0
2005-12-12,7.5825,7.6038,7.5666,7.5825,298187,0
2005-12-13,7.5769,7.6248,7.5538,7.559,468515,0
2005-12-14,7.5386,7.5666,7.5138,7.5193,574414,0
2005-12-15,7.5193,7.5325,7.437,7.453,934773,0
2005-12-16,7.453,7.5193,7.4278,7.468,777989,0
2005-12-19,7.432,7.5769,7.432,7.5538,657109,0
2005-12-20,7.5232,7.5825,7.4971,7.5538,502373,0
2005-12-21,7.5724,7.6723,7.559,7.6723,739811,0
2005-12-22,7.6723,7.7108,7.6505,7.6634,616887,0
2005-12-23,7.6634,7.6785,7.6248,7.6553,486990,0
2005-12-27,7.6672,7.6785,7.5825,7.6038,521055,0
2005-12-28,7.6248,7.7003,7.6038,7.6723,501555,0
2005-12-29,7.6889,7.7356,7.6723,7.7158,436292,0
2005-12-30,7.6948,7.7251,7.6248,7.6286,673525,0
2006-01-03,7.6634,7.7746,7.6399,7.7306,518183,0
2006-01-04,7.7158,7.7964,7.7158,7.7964,351338,0
2006-01-05,7.7905,7.8453,7.7356,7.8266,374723,0
2006-01-06,7.8553,7.8553,7.7746,7.821,314398,0
2006-01-09,7.8061,7.8325,7.7411,7.7463,505043,0
2006-01-10,7.7306,7.7688,7.6948,7.7638,410843,0
2006-01-11,7.7356,7.8023,7.7356,7.7638,215886,0
2006-01-12,7.7003,7.7964,7.7003,7.7356,312551,0
2006-01-13,7.7356,7.8123,7.7251,7.7809,262890,0
2006-01-17,7.7964,7.8325,7.7746,7.821,354005,0
2006-01-18,7.8123,7.8325,7.7638,7.8023,231486,0
2006-01-19,7.821,7.8374,7.7638,7.7964,289158,0
2006-01-20,7.8374,7.8374,7.7746,7.786,210560,0
2006-01-23,7.7964,7.8453,7.7746,7.8421,242974,0
2006-01-24,7.8266,7.8453,7.8061,7.8325,277459,0
2006-01-25,7.8421,7.877,7.8266,7.8504,344767,0
2006-01-26,7.8266,7.8553,7.8159,7.8325,209736,0
2006-01-27,7.8325,7.8868,7.821,7.877,202545,0
2006-01-30,7.8868,7.913,7.8815,7.8815,198034,0
2006-01-31,7.9032,7.9169,7.7964,7.8325,340047,0
2006-02-01,7.8159,7.8553,7.8159,7.8266,159866,0
2006-02-02,7.8266,7.8593,7.8023,7.8453,229432,0
2006-02-03,7.8553,7.9217,7.8453,7.9032,291818,0
2006-02-06,7.893,8.0077,7.8709,7.9412,468922,0
2006-02-07,7.9603,8.0077,7.9412,7.9468,351547,0
2006-02-08,7.952,7.9838,7.9082,7.973,278272,0
2006-02-09,7.913,7.9559,7.8815,7.8815,185316,0
2006-02-10,7.893,7.9169,7.8709,7.8868,155967,0
2006-02-13,7.9217,7.9359,7.9032,7.913,361596,0
2006-02-14,7.9082,7.9668,7.893,7.9317,289973,0
2006-02-15,7.9359,7.9412,7.8553,7.8966,192087,0
2006-02-16,7.8868,7.9032,7.8553,7.8966,258371,0
2006-02-17,7.8646,7.8815,7.8374,7.8453,311114,0
2006-02-21,7.8868,7.893,7.8553,7.893,234150,0
2006-02-22,7.877,7.913,7.8325,7.893,319323,0
2006-02-23,7.9082,7.913,7.8553,7.8815,249335,0
2006-02-24,7.8868,7.9317,7.8709,7.927,212605,0
2006-02-27,7.927,7.9359,7.8966,7.9169,223686,0
2006-02-28,7.9082,7.9838,7.9082,7.9559,287918,0
2006-03-01,7.973,8.0238,7.9217,7.9317,456821,0
2006-03-02,7.9412,8.0077,7.9412,8.0036,226564,0
2006-03-03,8.0278,8.0523,7.9936,8.033,341898,0
2006-03-06,8.0795,8.0896,8.0178,8.0567,549777,0
2006-03-07,8.0567,8.0734,8.033,8.0523,267400,0
2006-03-08,8.033,8.0683,8.0278,8.0523,329373,0
2006-03-09,8.0379,8.0523,8.0077,8.0238,265351,0
2006-03-10,8.0238,8.0567,8.0077,8.0278,203791,0
2006-03-13,8.0734,8.1857,8.0734,8.1196,1023226,0
2006-03-14,8.1593,8.1642,8.1196,8.1593,613600,0
2006-03-15,8.1809,8.2005,8.1642,8.1903,736738,0
2006-03-16,8.1903,8.2099,8.1234,8.1329,360981,0
2006-03-17,8.1489,8.1903,8.1329,8.1593,394637,0
2006-03-20,8.1593,8.2602,8.1593,8.1903,380065,0
2006-03-21,8.2099,8.214,8.1329,8.1593,466672,0
2006-03-22,8.1593,8.2005,8.1531,8.1944,344767,0
2006-03-23,8.1944,8.2359,8.1809,8.1809,263711,0
2006-03-24,8.1903,8.1944,8.1329,8.1593,307631,0
2006-03-27,8.1705,8.1763,8.1142,8.1298,325891,0
2006-03-28,8.1447,8.1489,8.0795,8.0947,336558,0
2006-03-29,8.0947,8.1329,8.0947,8.1329,191267,0
2006-03-30,8.1489,8.1763,8.1102,8.1763,237437,0
2006-03-31,8.1763,8.1763,8.1033,8.1298,246881,0
2006-04-03,8.1531,8.1763,8.1033,8.1142,293671,0
2006-04-04,8.1531,8.1531,8.0795,8.0846,243807,0
2006-04-05,8.1102,8.1857,8.0896,8.1447,269448,0
2006-04-06,8.1705,8.1763,8.0992,8.1234,200298,0
2006-04-07,8.1329,8.1447,8.0947,8.0992,222867,0
2006-04-10,8.0795,8.1234,8.048,8.048,320762,0
2006-04-11,8.0896,8.0896,7.9885,8.0036,363233,0
2006-04-12,7.9668,8.0077,7.927,7.9603,226974,0
2006-04-13,7.9559,7.9603,7.8646,7.927,328763,0
2006-04-17,7.9032,7.9559,7.821,7.8553,392579,0
2006-04-18,7.8646,7.8709,7.7551,7.8553,339641,0
2006-04-19,7.8023,7.893,7.7809,7.8709,358315,0
2006-04-20,7.877,7.9169,7.8553,7.8868,283402,0
2006-04-21,7.8593,7.8815,7.8023,7.8374,423163,0
2006-04-24,7.8159,7.8325,7.7746,7.7809,300025,0
2006-04-25,7.7746,7.7964,7.7108,7.7746,387653,0
2006-04-26,7.7251,7.7638,7.7108,7.7108,301470,0
2006-04-27,7.7003,7.8553,7.6889,7.7638,401817,0
2006-04-28,7.7746,7.8374,7.7746,7.8159,218351,0
2006-05-01,7.8159,7.877,7.8159,7.8266,226765,0
2006-05-02,7.8374,7.877,7.8159,7.8266,221225,0
2006-05-03,7.8325,7.8709,7.8159,7.8374,221015,0
2006-05-04,7.8374,7.8709,7.8266,7.8325,226765,0
2006-05-05,7.8966,7.9169,7.8325,7.8553,273761,0
2006-05-08,7.8646,8.0136,7.8646,7.8966,415979,0
2006-05-09,7.913,7.9169,7.8266,7.8325,293255,0
2006-05-10,7.8374,7.9032,7.8266,7.8504,321175,0
2006-05-11,7.8159,7.9032,7.7746,7.7746,292434,0
2006-05-12,7.7746,7.8325,7.7551,7.7746,225329,0
2006-05-15,7.759,7.8815,7.7551,7.8421,219385,0
2006-05-16,7.8325,7.8646,7.8123,7.8553,171148,0
2006-05-17,7.8453,7.9082,7.8374,7.9082,264518,0
2006-05-18,7.8646,7.9169,7.8504,7.893,377397,0
2006-05-19,7.9032,7.9936,7.9032,7.9936,295932,0
2006-05-22,7.9412,7.9936,7.9317,7.973,184691,0
2006-05-23,7.9668,8.0238,7.9317,8.0238,266986,0
2006-05-24,7.9885,8.0623,7.9603,8.0036,323014,0
2006-05-25,8.0036,8.0178,7.913,7.9217,503200,0
2006-05-26,7.9032,7.9412,7.8868,7.8966,252016,0
2006-05-30,7.927,7.9936,7.8646,7.9412,214041,0
2006-05-31,7.9412,7.9885,7.913,7.913,199067,0
2006-06-01,7.913,7.9317,7.8709,7.8815,300228,0
2006-06-02,7.9169,7.9838,7.8966,7.9776,192905,0
2006-06-05,7.9668,8.1142,7.9668,8.0431,475082,0
2006-06-06,8.0278,8.1329,8.0278,8.0683,342304,0
2006-06-07,8.0683,8.1809,8.0683,8.1329,350722,0
2006-06-08,8.1142,8.1142,8.0077,8.1033,278694,0
2006-06-09,8.1763,8.1763,8.048,8.0623,252827,0
2006-06-12,8.0683,8.0846,8.0278,8.0278,223686,0
2006-06-13,8.0431,8.0683,8.0077,8.0238,214875,0
2006-06-14,8.048,8.1142,8.0136,8.0379,240107,0
2006-06-15,8.0238,8.1329,8.0238,8.048,279095,0
2006-06-16,8.0734,8.1531,8.048,8.1531,178740,0
2006-06-19,8.1763,8.1763,8.1033,8.1298,187370,0
2006-06-20,8.1196,8.1593,8.0734,8.0795,247081,0
2006-06-21,8.0846,8.1102,8.0683,8.0795,180180,0
2006-06-22,8.0734,8.0846,8.033,8.0683,162531,0
2006-06-23,8.0178,8.0734,8.0178,8.0379,244002,0
2006-06-26,8.0623,8.0795,8.0136,8.048,237846,0
2006-06-27,8.0431,8.0896,8.0077,8.0238,291414,0
2006-06-28,8.0178,8.1531,8.0136,8.1196,301470,0
2006-06-29,8.1033,8.1447,8.0795,8.0992,220611,0
2006-06-30,8.0846,8.1329,8.0795,8.1033,197629,0
2006-07-03,8.1447,8.1531,8.0734,8.1489,122103,0
2006-07-05,8.1196,8.1593,8.1142,8.1329,176896,0
2006-07-06,8.1531,8.1531,8.1102,8.1196,195569,0
2006-07-07,8.1447,8.1593,8.0992,8.0992,305367,0
2006-07-10,8.0992,8.1329,8.0992,8.1329,222044,0
2006-07-11,8.1329,8.1593,8.1298,8.1447,129285,0
2006-07-12,8.1298,8.1531,8.0992,8.1329,384383,0
2006-07-13,8.0734,8.1234,8.0623,8.0947,233744,0
2006-07-14,8.0683,8.0947,8.0278,8.0431,223895,0
2006-07-17,8.0683,8.0734,7.9936,8.048,204605,0
2006-07-18,8.048,8.0734,8.033,8.0379,209932,0
2006-07-19,8.0379,8.0567,7.9994,8.0238,286278,0
2006-07-20,8.0238,8.048,8.0077,8.0431,117591,0
2006-07-21,8.0734,8.0734,8.0036,8.0238,190030,0
2006-07-24,8.0178,8.048,8.0077,8.033,266986,0
2006-07-25,8.0136,8.0734,8.0136,8.048,235593,0
2006-07-26,8.0278,8.0947,8.0278,8.0846,213833,0
2006-07-27,8.0379,8.0896,8.0379,8.0846,233949,0
2006-07-28,8.048,8.0947,8.048,8.0947,235800,0
2006-07-31,8.0795,8.1033,8.0523,8.0567,227386,0
2006-08-01,8.0846,8.0896,8.048,8.0523,198034,0
2006-08-02,8.0567,8.1102,8.0567,8.0896,244824,0
2006-08-03,8.0846,8.1142,8.0846,8.1102,263711,0
2006-08-04,8.1329,8.1329,8.0567,8.0567,249756,0
2006-08-07,8.0567,8.0734,8.0077,8.0379,293671,0
2006-08-08,8.0178,8.0846,8.0077,8.0734,444091,0
2006-08-09,8.0734,8.0734,7.9885,8.0036,447179,0
2006-08-10,7.9559,7.9603,7.9032,7.9317,402432,0
2006-08-11,7.927,7.9668,7.8868,7.8868,317471,0
2006-08-14,7.893,7.9776,7.8646,7.9468,298799,0
2006-08-15,7.9468,7.9936,7.9468,7.9776,169928,0
2006-08-16,7.973,8.0077,7.9603,7.9885,215068,0
2006-08-17,7.9668,7.9936,7.9468,7.952,216710,0
2006-08-18,7.9412,7.9603,7.913,7.9412,312346,0
2006-08-21,7.9885,7.9885,7.9217,7.9559,263912,0
2006-08-22,7.9559,7.9994,7.9412,7.9994,184900,0
2006-08-23,7.9838,8.0178,7.9412,7.9412,413931,0
2006-08-24,7.9412,7.973,7.9412,7.952,567020,0
2006-08-25,7.973,7.9936,7.9603,7.9776,246054,0
2006-08-28,7.9776,8.0077,7.973,8.0077,280736,0
2006-08-29,7.9838,8.0379,7.9838,8.033,248729,0
2006-08-30,7.9838,8.048,7.9838,8.0278,225743,0
2006-08-31,8.048,8.0683,7.9936,8.0136,268015,0
2006-09-01,8.0238,8.1033,8.0238,8.1033,270889,0
2006-09-05,8.1033,8.1142,8.0795,8.0795,285467,0
2006-09-06,8.0795,8.1033,7.9936,8.048,332043,0
2006-09-07,7.9936,8.0077,7.9359,7.9468,444713,0
2006-09-08,7.952,8.0077,7.9468,7.973,320141,0
2006-09-11,7.9885,8.0523,7.9838,8.0238,237437,0
2006-09-12,8.0238,8.0947,8.0238,8.0623,310908,0
2006-09-13,8.0623,8.0846,8.048,8.0795,230869,0
2006-09-14,8.0846,8.0896,8.0523,8.0623,258371,0
2006-09-15,8.0623,8.0896,8.0523,8.0795,242774,0
2006-09-18,8.0734,8.1033,8.0567,8.0992,219385,0
2006-09-19,8.0947,8.1033,8.048,8.0896,229636,0
2006-09-20,8.0683,8.139,8.0683,8.1142,298187,0
2006-09-21,8.1142,8.1298,8.0795,8.0947,226161,0
2006-09-22,8.0947,8.3057,8.0523,8.1642,761773,0
2006-09-25,8.1642,8.2005,8.1142,8.1196,271092,0
2006-09-26,8.1033,8.139,8.0379,8.0567,339433,0
2006-09-27,8.1593,8.1593,8.033,8.048,290173,0
2006-09-28,8.048,8.0795,8.048,8.0683,140978,0
2006-09-29,8.0947,8.1142,8.0623,8.0992,192905,0
2006-10-02,8.0947,8.1298,8.0896,8.0896,214041,0
2006-10-03,8.0947,8.1447,8.0795,8.1142,380270,0
2006-10-04,8.1102,8.139,8.0795,8.0992,255699,0
2006-10-05,8.0992,8.1329,8.0992,8.1298,210560,0
2006-10-06,8.1298,8.1329,8.0992,8.1196,206035,0
2006-10-09,8.1196,8.1298,8.0077,8.0278,585908,0
2006-10-10,8.0278,8.0567,8.0238,8.033,264940,0
2006-10-11,8.0077,8.048,8.0077,8.0379,256527,0
2006-10-12,7.9936,8.0136,7.952,7.9885,434239,0
2006-10-13,7.9668,7.9936,7.9412,7.973,305988,0
2006-10-16,7.973,7.9936,7.9412,7.952,380479,0
2006-10-17,7.9603,7.9936,7.9412,7.9603,279095,0
2006-10-18,7.9468,7.9776,7.9468,7.9468,271092,0
2006-10-19,7.9468,7.9838,7.9468,7.9776,229224,0
2006-10-20,7.9603,7.9838,7.952,7.973,261863,0
2006-10-23,7.9776,7.9936,7.9603,7.9936,255699,0
2006-10-24,8.0036,8.0238,7.9936,8.0238,274173,0
2006-10-25,8.0238,8.033,7.9776,8.0077,353592,0
2006-10-26,7.9936,8.0238,7.9936,8.0077,280123,0
2006-10-27,8.0136,8.048,7.9994,8.0178,347440,0
2006-10-30,8.0178,8.0623,8.0136,8.033,240309,0
2006-10-31,8.048,8.048,8.0136,8.0278,253453,0
2006-11-01,8.0278,8.0623,8.0238,8.048,185928,0
2006-11-02,8.048,8.0523,8.0077,8.0077,314187,0
2006-11-03,8.0238,8.0379,8.0077,8.0238,225538,0
2006-11-06,8.0278,8.0795,8.0278,8.0734,280942,0
2006-11-07,8.0734,8.1033,8.048,8.0896,316861,0
2006-11-08,8.0947,8.1142,8.0846,8.1102,294285,0
2006-11-09,8.048,8.0947,8.0431,8.0683,292235,0
2006-11-10,8.0683,8.0734,8.0431,8.048,242366,0
2006-11-13,8.048,8.0567,8.0278,8.0567,320352,0
2006-11-14,8.048,8.0734,8.0379,8.0523,271092,0
2006-11-15,8.048,8.0734,8.0431,8.0567,323640,0
2006-11-16,8.0567,8.0734,8.0431,8.0523,255493,0
2006-11-17,8.0523,8.0734,8.0379,8.0567,277869,0
2006-11-20,8.048,8.0947,8.0431,8.0947,218562,0
2006-11-21,8.0567,8.0795,8.0178,8.048,403873,0
2006-11-22,8.0278,8.0567,8.0238,8.0278,318504,0
2006-11-24,8.0278,8.0795,8.0136,8.0795,168076,0
2006-11-27,8.0734,8.1033,8.0431,8.0567,246267,0
2006-11-28,8.0683,8.0795,8.033,8.0523,251805,0
2006-11-29,8.0795,8.0947,8.033,8.0734,218562,0
2006-11-30,8.0623,8.1033,8.0567,8.0896,287107,0
2006-12-01,8.0992,8.1033,8.0683,8.1033,241132,0
2006-12-04,8.0795,8.1033,8.0795,8.1033,409821,0
2006-12-05,8.1033,8.1142,8.0795,8.0992,423776,0
2006-12-06,8.0896,8.0992,8.048,8.0734,399349,0
2006-12-07,8.0238,8.048,8.0136,8.0431,293053,0
2006-12-08,8.0379,8.0734,8.033,8.0734,233330,0
2006-12-11,8.0846,8.0846,8.0178,8.048,344767,0
2006-12-12,8.033,8.0734,8.033,8.0623,221225,0
2006-12-13,8.0567,8.0734,8.0431,8.0623,288127,0
2006-12-14,8.0567,8.0734,8.0431,8.0683,278072,0
2006-12-15,8.0523,8.0734,8.048,8.0523,296342,0
2006-12-18,8.0523,8.0846,8.0523,8.0734,295524,0
2006-12-19,8.0683,8.0846,8.048,8.048,287716,0
2006-12-20,8.0734,8.0947,8.048,8.0795,336558,0
2006-12-21,8.0795,8.1033,8.0734,8.1033,287107,0
2006-12-22,8.0992,8.1234,8.0896,8.1142,385197,0
2006-12-26,8.1196,8.1531,8.1142,8.1531,214246,0
2006-12-27,8.1903,8.254,8.1857,8.2005,320958,0
2006-12-28,8.2099,8.2359,8.2065,8.214,163565,0
2006-12-29,8.2497,8.2705,8.2308,8.254,270484,0
2007-01-03,8.2412,8.3152,8.2412,8.2668,341684,0
2007-01-04,8.2412,8.3152,8.2412,8.2899,282383,0
2007-01-05,8.3013,8.3222,8.2705,8.3152,260836,0
2007-01-08,8.3013,8.3866,8.3013,8.3379,371856,0
2007-01-09,8.3379,8.39,8.3152,8.3814,255905,0
2007-01-10,8.3866,8.4236,8.3501,8.4052,326091,0
2007-01-11,8.3719,8.3719,8.3275,8.362,284635,0
2007-01-12,8.362,8.362,8.3328,8.3501,199272,0
2007-01-16,8.3013,8.3563,8.3013,8.3563,329584,0
2007-01-17,8.362,8.3767,8.3328,8.3663,289562,0
2007-01-18,8.3965,8.4005,8.362,8.3767,260836,0
2007-01-19,8.3965,8.3965,8.3415,8.3719,242565,0
2007-01-22,8.3663,8.3866,8.362,8.362,215886,0
2007-01-23,8.362,8.4433,8.362,8.4354,364063,0
2007-01-24,8.4236,8.4296,8.3663,8.39,327527,0
2007-01-25,8.3767,8.4354,8.3767,8.412,220195,0
2007-01-26,8.4184,8.4921,8.3965,8.4921,426035,0
2007-01-29,8.4781,8.4967,8.4433,8.461,194545,0
2007-01-30,8.461,8.4781,8.4433,8.4577,242774,0
2007-01-31,8.4433,8.4663,8.4433,8.4577,195771,0
2007-02-01,8.461,8.4867,8.412,8.4354,319728,0
2007-02-02,8.4577,8.4781,8.4296,8.4354,280533,0
2007-02-05,8.4354,8.4781,8.4354,8.4781,228616,0
2007-02-06,8.4781,8.4815,8.4354,8.4354,345383,0
2007-02-07,8.4354,8.461,8.4354,8.4577,314806,0
2007-02-08,8.3767,8.4184,8.3767,8.412,225538,0
2007-02-09,8.4052,8.4354,8.39,8.4052,307424,0
2007-02-12,8.4052,8.4354,8.4052,8.4296,221806,0
2007-02-13,8.452,8.4967,8.4184,8.4921,305130,0
2007-02-14,8.4461,8.4921,8.412,8.412,451125,0
2007-02-15,8.4296,8.461,8.4296,8.4577,328148,0
2007-02-16,8.4781,8.4781,8.4296,8.461,190030,0
2007-02-20,8.461,8.4781,8.4354,8.4354,232102,0
2007-02-21,8.4461,8.452,8.412,8.412,280942,0
2007-02-22,8.3719,8.4577,8.3719,8.3866,316861,0
2007-02-23,8.3814,8.4296,8.3767,8.3965,383759,0
2007-02-26,8.3767,8.4184,8.3767,8.412,211783,0
2007-02-27,8.4052,8.412,8.2065,8.2766,436914,0
2007-02-28,8.2766,8.3965,8.2705,8.3965,509970,0
2007-03-01,8.3965,8.3965,8.3013,8.3379,412286,0
2007-03-02,8.362,8.3663,8.2817,8.2961,390325,0
2007-03-05,8.2817,8.2961,8.1763,8.2065,346615,0
2007-03-06,8.2065,8.2705,8.1763,8.1944,605804,0
2007-03-07,8.1903,8.2668,8.1903,8.2497,254062,0
2007-03-08,8.214,8.2602,8.1944,8.2359,328567,0
2007-03-09,8.254,8.2602,8.2359,8.2359,294497,0
2007-03-12,8.2308,8.2961,8.2308,8.2852,260836,0
2007-03-13,8.3013,8.3057,8.2065,8.2308,315418,0
2007-03-14,8.2308,8.254,8.1903,8.2099,328763,0
2007-03-15,8.2359,8.2602,8.2359,8.2602,162939,0
2007-03-16,8.2412,8.3013,8.2412,8.2705,213222,0
2007-03-19,8.2817,8.2899,8.2255,8.2412,319533,0
2007-03-20,8.2454,8.2705,8.2359,8.2359,283614,0
2007-03-21,8.254,8.2899,8.1903,8.214,358930,0
2007-03-22,8.2099,8.2766,8.2099,8.254,304132,0
2007-03-23,8.2668,8.3152,8.2668,8.3013,228821,0
2007-03-26,8.3057,8.3379,8.2668,8.2852,281145,0
2007-03-27,8.2899,8.3275,8.2852,8.3275,269042,0
2007-03-28,8.309,8.3222,8.2602,8.2766,224919,0
2007-03-29,8.3057,8.3222,8.2852,8.3222,140160,0
2007-03-30,8.3152,8.3814,8.3152,8.3719,260013,0
2007-04-02,8.3767,8.412,8.3663,8.3663,212816,0
2007-04-03,8.3663,8.4052,8.3663,8.39,134005,0
2007-04-04,8.4005,8.452,8.3965,8.4236,339433,0
2007-04-05,8.4461,8.4727,8.4236,8.452,335124,0
2007-04-09,8.4354,8.4815,8.4354,8.4781,206035,0
2007-04-10,8.4727,8.4867,8.4296,8.4354,363030,0
2007-04-11,8.4296,8.452,8.4005,8.4052,278072,0
2007-04-12,8.3013,8.39,8.3013,8.362,218562,0
2007-04-13,8.3501,8.3866,8.3501,8.3866,159447,0
2007-04-16,8.3767,8.4296,8.3663,8.3965,260218,0
2007-04-17,8.39,8.4296,8.3663,8.3965,356667,0
2007-04-18,8.412,8.4236,8.3814,8.4236,192087,0
2007-04-19,8.4052,8.4236,8.3866,8.4184,225948,0
2007-04-20,8.3965,8.4236,8.3814,8.4052,286278,0
2007-04-23,8.4184,8.4184,8.3663,8.3767,316455,0
2007-04-24,8.3767,8.4236,8.3663,8.4236,245652,0
2007-04-25,8.4236,8.4236,8.3965,8.4236,171977,0
2007-04-26,8.4052,8.4354,8.4005,8.4052,140573,0
2007-04-27,8.4236,8.4461,8.4184,8.4461,232226,0
2007-04-30,8.5529,8.5529,8.4433,8.452,197629,0
2007-05-01,8.461,8.4921,8.452,8.4867,303049,0
2007-05-02,8.4781,8.4967,8.4663,8.4727,255294,0
2007-05-03,8.4921,8.4967,8.4663,8.4867,248317,0
2007-05-04,8.4867,8.4921,8.452,8.461,254878,0
2007-05-07,8.4354,8.4781,8.4354,8.452,326091,0
2007-05-08,8.461,8.4663,8.4354,8.4461,284439,0
2007-05-09,8.4354,8.4781,8.4354,8.452,358315,0
2007-05-10,8.412,8.4354,8.3814,8.3965,321788,0
2007-05-11,8.4005,8.4184,8.3866,8.3965,206035,0
2007-05-14,8.39,8.4236,8.39,8.412,227576,0
2007-05-15,8.3965,8.4184,8.3767,8.3965,319116,0
2007-05-16,8.3965,8.4354,8.3965,8.4354,310082,0
2007-05-17,8.4354,8.4433,8.412,8.4354,224301,0
2007-05-18,8.4354,8.4461,8.3866,8.4296,223686,0
2007-05-21,8.4354,8.4389,8.3965,8.412,289158,0
2007-05-22,8.412,8.4354,8.4005,8.4354,191052,0
2007-05-23,8.39,8.4433,8.39,8.4296,310702,0
2007-05-24,8.4354,8.4433,8.3965,8.3965,288127,0
2007-05-25,8.4005,8.4433,8.3965,8.4433,201931,0
2007-05-29,8.4389,8.4781,8.4389,8.4663,176697,0
2007-05-30,8.461,8.4921,8.4577,8.4781,177923,0
2007-05-31,8.4867,8.4967,8.4781,8.4967,219580,0
2007-06-01,8.5019,8.526,8.4781,8.4967,295104,0
2007-06-04,8.4815,8.5144,8.4727,8.4967,252418,0
2007-06-05,8.4967,8.5081,8.4663,8.4967,294497,0
2007-06-06,8.4967,8.5019,8.4577,8.461,267606,0
2007-06-07,8.4354,8.4354,8.254,8.2766,733865,0
2007-06-08,8.2308,8.2852,8.2099,8.2454,529871,0
2007-06-11,8.2412,8.2817,8.2255,8.2602,386018,0
2007-06-12,8.254,8.3057,8.2359,8.2602,300650,0
2007-06-13,8.2602,8.3013,8.2602,8.3013,314601,0
2007-06-14,8.3152,8.3663,8.2961,8.3663,265552,0
2007-06-15,8.3663,8.4663,8.3663,8.452,278694,0
2007-06-18,8.688,8.7957,8.5529,8.5572,1587370,0
2007-06-19,8.6699,8.6826,8.6036,8.6451,931278,0
2007-06-20,8.6478,8.688,8.526,8.5864,1160716,0
2007-06-21,8.6036,8.6699,8.6036,8.6534,633099,0
2007-06-22,8.6644,8.7236,8.6534,8.6937,614426,0
2007-06-25,8.6937,8.7236,8.628,8.637,499303,0
2007-06-26,8.6451,8.6599,8.3965,8.4296,829495,0
2007-06-27,8.4005,8.4577,8.3057,8.3965,734270,0
2007-06-28,8.4354,8.5783,8.4052,8.5322,324658,0
2007-06-29,8.582,8.6415,8.5412,8.5439,429732,0
2007-07-02,8.5572,8.6644,8.5572,8.6154,367547,0
2007-07-03,8.6154,8.678,8.6036,8.6599,121895,0
2007-07-05,8.678,8.7358,8.6753,8.7321,407162,0
2007-07-06,8.7321,8.7321,8.6644,8.6644,392993,0
2007-07-09,8.6644,8.7236,8.6534,8.6699,398528,0
2007-07-10,8.678,8.6826,8.5322,8.5412,306187,0
2007-07-11,8.5412,8.6217,8.4967,8.5187,400181,0
2007-07-12,8.5081,8.5081,8.4052,8.4461,350515,0
2007-07-13,8.4389,8.461,8.3057,8.3501,512840,0
2007-07-16,8.4389,8.4389,8.3415,8.3965,296342,0
2007-07-17,8.4052,8.412,8.2705,8.3013,481238,0
2007-07-18,8.2705,8.2899,8.0795,8.139,813287,0
2007-07-19,8.1903,8.1903,8.0795,8.0992,486990,0
2007-07-20,8.1033,8.139,8.0036,8.0136,507306,0
2007-07-23,8.0379,8.1447,8.0136,8.139,522898,0
2007-07-24,8.1329,8.1489,7.9838,8.0036,542808,0
2007-07-25,8.0431,8.0623,7.6248,7.7356,942982,0
2007-07-26,7.5232,7.6634,7.2759,7.6198,1416015,0
2007-07-27,7.5724,7.5889,7.316,7.3913,1688755,0
2007-07-30,7.3913,7.5023,7.3053,7.5023,540961,0
2007-07-31,7.4971,7.6889,7.4971,7.5494,689122,0
2007-08-01,7.4971,7.5023,7.2759,7.2953,657928,0
2007-08-02,7.2713,7.4623,7.2713,7.4472,517558,0
2007-08-03,7.3814,7.437,7.3413,7.3675,361596,0
2007-08-06,7.3515,7.3621,6.9818,7.1989,1068991,0
2007-08-07,7.2448,7.3356,7.1186,7.3317,629606,0
2007-08-08,7.3675,7.7638,7.3515,7.7411,759924,0
2007-08-09,7.5538,7.7306,7.4278,7.6399,742279,0
2007-08-10,7.559,7.559,7.3258,7.453,570308,0
2007-08-13,7.4472,7.4914,7.3356,7.4007,382120,0
2007-08-14,7.3675,7.4007,7.0685,7.1087,624895,0
2007-08-15,6.9878,7.0183,6.8361,6.8361,1340700,0
2007-08-16,6.6286,6.7652,6.2247,6.7652,1388112,0
2007-08-17,6.8809,7.2759,6.8754,7.2759,720114,0
2007-08-20,7.2803,7.3713,7.2191,7.2759,528848,0
2007-08-21,7.2094,7.3621,7.204,7.3053,368162,0
2007-08-22,7.3456,7.4472,7.3413,7.3959,313780,0
2007-08-23,7.4868,7.5138,7.3515,7.3759,301264,0
2007-08-24,7.3814,7.4278,7.3621,7.4278,226161,0
2007-08-27,7.4278,7.4278,7.3565,7.3913,242565,0
2007-08-28,7.3814,7.4278,6.5633,7.3053,315626,0
2007-08-29,7.3053,7.4472,7.2953,7.3413,484525,0
2007-08-30,7.3317,7.3814,7.3053,7.3053,261447,0
2007-08-31,7.3356,7.437,7.3356,7.432,199272,0
2007-09-04,7.3913,7.4914,7.3913,7.4914,317879,0
2007-09-05,7.4914,7.4914,7.4115,7.4868,232927,0
2007-09-06,7.5138,7.5636,7.5023,7.5494,579129,0
2007-09-07,7.559,7.559,7.4971,7.5023,198862,0
2007-09-10,7.5023,7.5436,7.476,7.5232,189012,0
2007-09-11,7.5286,7.5436,7.4868,7.5138,227576,0
2007-09-12,7.5494,7.5636,7.4971,7.5023,234349,0
2007-09-13,7.4623,7.468,7.407,7.4419,230869,0
2007-09-14,7.4419,7.476,7.407,7.407,205011,0
2007-09-17,7.4115,7.4115,7.2902,7.2902,295312,0
2007-09-18,7.3317,7.432,7.2902,7.432,371856,0
2007-09-19,7.4224,7.468,7.4224,7.4623,237646,0
2007-09-20,7.437,7.4623,7.3913,7.4007,231080,0
2007-09-21,7.4115,7.4623,7.3621,7.453,261652,0
2007-09-24,7.468,7.559,7.468,7.5538,390944,0
2007-09-25,7.5325,7.5769,7.5286,7.5636,241536,0
2007-09-26,7.5636,7.5927,7.5436,7.5769,290591,0
2007-09-27,7.5769,7.5984,7.5325,7.5386,230669,0
2007-09-28,7.5386,7.5825,7.5286,7.559,332043,0
2007-10-01,7.5666,7.6448,7.5538,7.6248,531518,0
2007-10-02,7.6248,7.6889,7.6095,7.6584,235178,0
2007-10-03,7.6672,7.6844,7.6198,7.6448,103422,0
2007-10-04,7.6584,7.6723,7.6095,7.6159,194343,0
2007-10-05,7.6505,7.6785,7.6038,7.6038,235178,0
2007-10-08,7.6448,7.6889,7.5984,7.6889,302485,0
2007-10-09,7.7003,7.7306,7.6723,7.7158,200088,0
2007-10-10,7.7209,7.759,7.6723,7.759,208295,0
2007-10-11,7.7306,7.7411,7.6198,7.6286,270277,0
2007-10-12,7.6553,7.6553,7.5927,7.6038,127236,0
2007-10-15,7.6038,7.6198,7.5666,7.5724,244824,0
2007-10-16,7.5494,7.5724,7.5073,7.5386,285667,0
2007-10-17,7.5386,7.559,7.481,7.4914,146322,0
2007-10-18,7.4419,7.468,7.4007,7.4007,339641,0
2007-10-19,7.4278,7.4278,7.2607,7.2803,281763,0
2007-10-22,7.1445,7.2448,7.1445,7.2448,334909,0
2007-10-23,7.2651,7.2651,7.1936,7.2607,378838,0
2007-10-24,7.241,7.2607,7.1848,7.236,349072,0
2007-10-25,7.236,7.2494,7.1797,7.1848,396073,0
2007-10-26,7.1848,7.2651,7.1848,7.241,305367,0
2007-10-29,7.241,7.2953,7.2302,7.2759,391971,0
2007-10-30,7.2869,7.3053,7.2651,7.2902,511821,0
2007-10-31,7.2869,7.3456,7.2759,7.3356,275405,0
2007-11-01,7.3317,7.3456,7.2902,7.316,274378,0
2007-11-02,7.3356,7.3565,7.2902,7.3053,327728,0
2007-11-05,7.5193,7.5193,7.2713,7.3675,536440,0
2007-11-06,7.316,7.3913,7.316,7.3565,308240,0
2007-11-07,7.2494,7.3102,7.2191,7.2191,321577,0
2007-11-08,7.2869,7.2869,7.078,7.1289,474468,0
2007-11-09,7.0535,7.1693,7.0183,7.0976,407162,0
2007-11-12,7.0424,7.1087,7.028,7.039,239090,0
2007-11-13,7.039,7.0573,6.9878,7.0071,331230,0
2007-11-14,6.9963,7.1536,6.9963,7.078,264318,0
2007-11-15,7.078,7.0976,6.992,7.0071,340858,0
2007-11-16,7.0133,7.0733,6.9267,6.992,365704,0
2007-11-19,6.9878,7.0331,6.7707,6.7848,349281,0
2007-11-20,6.8211,6.9267,6.7038,6.7038,354005,0
2007-11-21,6.7038,6.7038,6.5785,6.6037,351800,0
2007-11-23,6.5934,6.6739,6.5785,6.6739,101376,0
2007-11-26,6.6389,6.7557,6.5785,6.7504,385580,0
2007-11-27,6.7344,6.78,6.6592,6.7242,538289,0
2007-11-28,6.7242,6.9466,6.7038,6.8858,351338,0
2007-11-29,7.0927,7.0927,6.7707,6.8666,435886,0
2007-11-30,6.891,6.9466,6.8413,6.9227,422949,0
2007-12-03,6.9007,6.9377,6.8963,6.9227,325686,0
2007-12-04,6.8261,6.9377,6.7344,6.7707,475707,0
2007-12-05,6.7707,6.8054,6.6286,6.7449,395455,0
2007-12-06,6.78,6.7996,6.7095,6.7707,419011,0
2007-12-07,6.7242,6.7652,6.7038,6.7242,415571,0
2007-12-10,6.7242,6.8155,6.7242,6.7908,535049,0
2007-12-11,6.7504,6.7848,6.7038,6.7137,395546,0
2007-12-12,6.73,6.7952,6.6286,6.6592,536036,0
2007-12-13,6.5378,6.6135,6.4721,6.4771,696513,0
2007-12-14,6.4771,6.482,6.4114,6.4418,548346,0
2007-12-17,6.4369,6.5427,6.4267,6.5226,618326,0
2007-12-18,6.5226,6.6135,6.5124,6.5633,837703,0
2007-12-19,6.5529,6.5983,6.4418,6.4418,989360,0
2007-12-20,6.4972,6.5579,6.4418,6.4873,806924,0
2007-12-21,6.5278,6.5633,6.4667,6.4972,847964,0
2007-12-24,6.4972,6.5881,6.4972,6.5785,555322,0
2007-12-26,6.5579,6.5934,6.5529,6.5934,667379,0
2007-12-27,6.5832,6.6791,6.5729,6.5934,593287,0
2007-12-28,6.6181,6.6389,6.5633,6.5881,810925,0
2007-12-31,6.5983,6.6938,6.5934,6.6889,1101570,0
2008-01-02,6.7038,6.8211,6.6938,6.8102,360304,0
2008-01-03,6.8155,6.9118,6.7848,6.9118,552972,0
2008-01-04,6.9118,6.9167,6.7908,6.8054,504682,0
2008-01-07,6.7908,6.7996,6.7242,6.73,422949,0
2008-01-08,6.73,6.7848,6.73,6.7504,499303,0
2008-01-09,6.7242,6.7908,6.6791,6.7908,229204,0
2008-01-10,6.7038,6.7848,6.7038,6.775,266170,0
2008-01-11,6.78,6.8261,6.7707,6.7996,191606,0
2008-01-14,6.7996,6.9007,6.7952,6.8361,413716,0
2008-01-15,6.8155,6.8508,6.7908,6.8211,260808,0
2008-01-16,6.8312,6.891,6.7952,6.8102,386540,0
2008-01-17,6.8312,6.8464,6.6181,6.624,415023,0
2008-01-18,6.6338,6.6592,6.5529,6.5934,346684,0
2008-01-22,6.5024,6.6181,6.4369,6.5983,422415,0
2008-01-23,6.5278,6.6037,6.4464,6.5832,361962,0
2008-01-24,6.6135,6.6592,6.5934,6.6389,260628,0
2008-01-25,6.6488,6.7038,6.6181,6.6338,251366,0
2008-01-28,6.6086,6.6389,6.5983,6.6338,344023,0
2008-01-29,6.5983,6.6641,6.5934,6.624,323870,0
2008-01-30,6.624,6.6488,6.6181,6.624,203157,0
2008-01-31,6.6181,6.6286,6.5529,6.5934,309330,0
2008-02-01,6.6135,6.6338,6.5832,6.624,371236,0
2008-02-04,6.6389,6.6441,6.5934,6.6338,238039,0
2008-02-05,6.6181,6.6181,6.5729,6.5881,270889,0
2008-02-06,6.6181,6.6488,6.5077,6.5529,436703,0
2008-02-07,6.4418,6.4924,6.4369,6.4924,344717,0
2008-02-08,6.4667,6.4972,6.4566,6.4972,276222,0
2008-02-11,6.4667,6.4771,6.2446,6.2802,992543,0
2008-02-12,6.2446,6.3406,6.1438,6.1789,617751,0
2008-02-13,6.1587,6.1789,6.0374,6.0682,768178,0
2008-02-14,6.0528,6.0729,5.8305,5.8454,1126282,0
2008-02-15,5.8305,5.9366,5.7902,5.8709,543835,0
2008-02-19,5.8709,6.0429,5.8204,5.9918,591848,0
2008-02-20,5.9619,6.0074,5.9165,5.9565,338689,0
2008-02-21,5.9011,5.9817,5.9011,5.9463,284220,0
2008-02-22,5.9317,6.0122,5.9112,6.0122,300443,0
2008-02-25,5.9918,6.1084,5.9918,6.1034,566816,0
2008-02-26,6.0577,6.2446,6.0577,6.2294,407170,0
2008-02-27,6.2446,6.3359,6.2397,6.3257,392579,0
2008-02-28,6.3205,6.3205,6.2748,6.2952,157197,0
2008-02-29,6.2701,6.2903,6.1741,6.1891,288228,0
2008-03-03,6.1488,6.2092,6.1438,6.2041,252100,0
2008-03-04,5.8913,6.2903,5.8913,6.2903,243430,0
2008-03-05,6.2041,6.2802,6.1891,6.2247,199470,0
2008-03-06,6.2397,6.2397,6.1438,6.1842,262684,0
2008-03-07,6.2397,6.2397,6.1587,6.2247,368876,0
2008-03-10,6.1137,6.1137,5.7392,5.7498,967763,0
2008-03-11,5.6785,5.9065,5.6785,5.8609,943601,0
2008-03-12,5.8354,5.8405,5.7245,5.7392,431817,0
2008-03-13,5.689,5.704,5.5474,5.6282,471550,0
2008-03-14,5.6183,5.6282,5.4968,5.5978,382496,0
2008-03-17,5.3557,5.3957,5.2142,5.3203,824091,0
2008-03-18,5.3351,5.426,5.31,5.3351,429135,0
2008-03-19,5.3351,5.4315,5.3049,5.3808,407766,0
2008-03-20,5.4315,5.578,5.3507,5.578,260218,0
2008-03-24,5.6785,5.6785,5.563,5.5676,319728,0
2008-03-25,5.578,5.6083,5.5121,5.5474,381914,0
2008-03-26,5.507,5.6282,5.507,5.6282,177923,0
2008-03-27,5.6438,5.6438,5.5575,5.6129,248962,0
2008-03-28,5.6083,5.6231,5.4464,5.4569,420649,0
2008-03-31,5.4669,5.5021,5.4513,5.4867,472325,0
2008-04-01,5.5322,5.6282,5.5322,5.6282,398528,0
2008-04-02,5.5928,5.6992,5.5928,5.6992,338301,0
2008-04-03,5.689,5.704,5.6538,5.6739,353592,0
2008-04-04,5.6992,5.704,5.6636,5.689,237515,0
2008-04-07,5.704,5.8002,5.704,5.7902,495913,0
2008-04-08,5.8052,5.8305,5.7649,5.8252,306895,0
2008-04-09,5.689,5.8252,5.689,5.8104,436083,0
2008-04-10,5.7446,5.7902,5.7245,5.7245,343948,0
2008-04-11,5.684,5.7346,5.684,5.7245,272940,0
2008-04-14,5.7546,5.8709,5.7546,5.8609,578081,0
2008-04-15,5.8405,5.8657,5.7902,5.8104,468983,0
2008-04-16,5.8052,5.8555,5.7948,5.8252,369666,0
2008-04-17,5.8508,5.8508,5.8052,5.8204,244399,0
2008-04-18,5.8305,5.8862,5.8252,5.8758,322264,0
2008-04-21,5.9112,6.0323,5.8963,6.0222,311880,0
2008-04-22,6.0528,6.0528,5.9872,6.0175,387450,0
2008-04-23,6.0074,6.0429,5.9975,6.0429,297983,0
2008-04-24,6.0222,6.088,6.0074,6.083,229169,0
2008-04-25,6.1285,6.1285,6.0577,6.0729,267746,0
2008-04-28,6.0777,6.2092,6.0777,6.1285,358232,0
2008-04-29,6.1842,6.1891,6.1137,6.1438,290285,0
2008-04-30,6.1438,6.1741,6.1084,6.1084,288510,0
2008-05-01,6.1285,6.1741,6.1186,6.1741,275987,0
2008-05-02,6.1842,6.2294,6.1789,6.1993,434698,0
2008-05-05,6.2041,6.3559,6.1993,6.2748,701730,0
2008-05-06,6.2701,6.2851,6.2092,6.2294,254177,0
2008-05-07,6.2397,6.2903,6.2397,6.2701,389813,0
2008-05-08,6.2599,6.2903,6.2092,6.2446,306883,0
2008-05-09,6.2547,6.2701,6.2397,6.2599,185669,0
2008-05-12,6.2446,6.2498,6.2145,6.2145,253769,0
2008-05-13,6.2041,6.2247,6.1842,6.2145,298536,0
2008-05-14,6.2247,6.2397,6.2192,6.2247,167026,0
2008-05-15,6.2347,6.2347,6.2041,6.2192,177830,0
2008-05-16,6.2247,6.2294,6.1587,6.1637,323899,0
2008-05-19,6.1741,6.2247,6.1686,6.2247,225816,0
2008-05-20,6.2247,6.2294,6.1941,6.2294,185124,0
2008-05-21,6.2092,6.2397,6.1686,6.1842,224255,0
2008-05-22,6.1741,6.2547,6.1741,6.2446,294983,0
2008-05-23,6.2397,6.3104,6.2092,6.3104,373407,0
2008-05-27,6.3308,6.3708,6.3205,6.346,366221,0
2008-05-28,6.3962,6.4217,6.3508,6.4114,337156,0
2008-05-29,6.4217,6.4316,6.3359,6.3359,358236,0
2008-05-30,6.3808,6.3808,6.2748,6.2748,225605,0
2008-06-02,6.2748,6.3508,6.2748,6.3406,190862,0
2008-06-03,6.3909,6.4164,6.3359,6.366,386153,0
2008-06-04,6.3764,6.3864,6.3359,6.3609,281971,0
2008-06-05,6.3359,6.3764,6.3359,6.3406,257923,0
2008-06-06,6.3406,6.346,6.2952,6.3002,196848,0
2008-06-09,6.2748,6.3508,6.2599,6.3359,408291,0
2008-06-10,6.3359,6.3359,6.2294,6.2347,393026,0
2008-06-11,6.2092,6.2294,6.1338,6.1385,468867,0
2008-06-12,6.1137,6.1535,6.083,6.1285,220606,0
2008-06-13,6.1186,6.2041,6.1186,6.1789,192251,0
2008-06-16,6.1686,6.1941,6.1535,6.1741,160856,0
2008-06-17,6.2041,6.2294,6.1891,6.2145,161041,0
2008-06-18,6.2247,6.2347,6.1438,6.1637,216568,0
2008-06-19,6.1789,6.2397,6.1686,6.2397,275254,0
2008-06-20,6.2247,6.2498,6.1186,6.1285,291072,0
2008-06-23,6.1438,6.1637,6.0682,6.0729,301687,0
2008-06-24,6.083,6.1034,5.9975,6.0374,375435,0
2008-06-25,6.0429,6.0777,6.0323,6.0476,174698,0
2008-06-26,6.0629,6.0629,5.942,5.9463,281347,0
2008-06-27,5.9519,5.9717,5.8809,5.8862,317973,0
2008-06-30,5.9011,5.9165,5.7696,5.7696,325779,0
2008-07-01,5.6939,5.7948,5.689,5.7649,295834,0
2008-07-02,5.7902,5.7902,5.7546,5.7596,215443,0
2008-07-03,5.7902,5.7902,5.7346,5.7346,230060,0
2008-07-07,5.7392,5.7798,5.5474,5.588,542859,0
2008-07-08,5.5121,5.5728,5.5121,5.5728,180852,0
2008-07-09,5.578,5.7141,5.5728,5.6183,273995,0
2008-07-10,5.5928,5.5928,5.5322,5.5424,259873,0
2008-07-11,5.5121,5.5528,5.4768,5.492,336385,0
2008-07-14,5.482,5.507,5.3507,5.3957,398841,0
2008-07-15,5.3351,5.3351,5.1988,5.2796,598069,0
2008-07-16,5.2442,5.411,5.2442,5.411,275153,0
2008-07-17,5.8002,5.8002,5.4212,5.5121,220385,0
2008-07-18,5.5272,5.5272,5.4464,5.5171,223058,0
2008-07-21,5.5728,5.6183,5.5424,5.5928,455278,0
2008-07-22,5.5272,5.689,5.5272,5.689,292910,0
2008-07-23,5.6785,5.7292,5.6332,5.6482,214650,0
2008-07-24,5.6785,5.6785,5.563,5.588,294134,0
2008-07-25,5.6031,5.6031,5.5474,5.588,136129,0
2008-07-28,5.5928,5.6482,5.5575,5.6282,161019,0
2008-07-29,5.5928,5.6785,5.5928,5.6586,263305,0
2008-07-30,5.6586,5.689,5.6383,5.6538,157092,0
2008-07-31,5.6129,5.6129,5.5676,5.5928,306469,0
2008-08-01,5.6083,5.6586,5.5928,5.6282,176725,0
2008-08-04,5.6282,5.6586,5.5676,5.6482,178196,0
2008-08-05,5.6785,5.6785,5.6383,5.6739,107682,0
2008-08-06,5.6939,5.704,5.6383,5.6438,141161,0
2008-08-07,5.5928,5.5928,5.4768,5.492,200932,0
2008-08-08,5.5322,5.5322,5.4768,5.482,227873,0
2008-08-11,5.5424,5.5474,5.482,5.4968,186742,0
2008-08-12,5.4968,5.5021,5.4669,5.4968,214695,0
2008-08-13,5.4968,5.507,5.4611,5.4968,119670,0
2008-08-14,5.482,5.5474,5.482,5.5474,127465,0
2008-08-15,5.5474,5.588,5.5424,5.5728,137401,0
2008-08-18,5.5928,5.6231,5.5474,5.563,186988,0
2008-08-19,5.563,5.5676,5.5221,5.5424,157928,0
2008-08-20,5.563,5.5676,5.4867,5.5221,217270,0
2008-08-21,5.4867,5.5528,5.4611,5.5322,422114,0
2008-08-22,5.5676,5.5728,5.5322,5.563,145095,0
2008-08-25,5.5322,5.5474,5.5021,5.5375,172513,0
2008-08-26,5.578,5.5928,5.5375,5.5828,153441,0
2008-08-27,5.6739,5.6739,5.5474,5.5575,163201,0
2008-08-28,5.5928,5.6083,5.5424,5.5474,197191,0
2008-08-29,5.5528,5.563,5.5375,5.5424,187151,0
2008-09-02,5.5375,5.6083,5.5322,5.5728,171717,0
2008-09-03,5.5828,5.5828,5.5121,5.5121,201569,0
2008-09-04,5.507,5.5171,5.4412,5.4513,203367,0
2008-09-05,5.4968,5.5021,5.391,5.4669,230195,0
2008-09-08,5.5121,5.5322,5.492,5.5272,203112,0
2008-09-09,5.5021,5.5322,5.4569,5.4669,168890,0
2008-09-10,5.5221,5.5272,5.4464,5.4768,216838,0
2008-09-11,5.4412,5.4513,5.31,5.3709,255277,0
2008-09-12,5.3351,5.3709,5.3304,5.3709,233654,0
2008-09-15,5.1736,5.2594,5.1131,5.1635,331475,0
2008-09-16,4.9514,4.9969,4.8755,4.9412,833294,0
2008-09-17,4.7694,4.7694,4.2892,4.4009,1518910,0
2008-09-18,4.1933,4.4411,4.1482,4.3853,921554,0
2008-09-19,4.4665,5.0117,4.4665,5.0071,604452,0
2008-09-22,4.9868,4.9969,4.6886,4.7393,429683,0
2008-09-23,4.6531,4.7338,4.6431,4.7138,312331,0
2008-09-24,4.6736,4.7294,4.5977,4.6886,283086,0
2008-09-25,4.633,4.7542,4.6276,4.7238,349715,0
2008-09-26,4.6785,4.6785,4.5723,4.6132,275840,0
2008-09-29,4.5877,4.5877,3.7138,3.9509,807837,0
2008-09-30,4.0721,4.1529,4.0165,4.1482,911351,0
2008-10-01,4.0523,4.2792,4.0523,4.2391,362405,0
2008-10-02,4.2132,4.2593,4.1583,4.2031,326656,0
2008-10-03,4.5419,4.5419,4.1529,4.2092,247639,0
2008-10-06,4.173,4.173,3.6884,3.8448,753980,0
2008-10-07,3.8501,3.8852,3.7082,3.8194,482926,0
2008-10-08,3.668,3.668,3.3195,3.4404,708918,0
2008-10-09,3.4404,3.4863,3.2688,3.2738,526433,0
2008-10-10,2.7941,3.1728,2.6782,3.1223,975682,0
2008-10-13,3.1276,3.4605,3.1223,3.4305,560755,0
2008-10-14,3.6884,3.779,3.562,3.5771,597457,0
2008-10-15,3.552,3.552,3.3549,3.4305,403412,0
2008-10-16,3.4507,3.5416,3.3195,3.4404,315428,0
2008-10-17,3.2338,3.491,3.2181,3.471,618877,0
2008-10-20,3.5114,3.6829,3.491,3.6526,582343,0
2008-10-21,3.6278,3.6476,3.562,3.6074,315494,0
2008-10-22,3.5267,3.5368,3.4404,3.4659,381898,0
2008-10-23,3.4964,3.4964,3.2638,3.3498,555502,0
2008-10-24,3.1679,3.2993,3.1679,3.2688,348823,0
2008-10-27,3.1223,3.2079,3.0566,3.0566,411361,0
2008-10-28,3.0818,3.1478,2.8851,2.9404,705106,0
2008-10-29,2.8242,3.1627,2.8242,3.1321,562733,0
2008-10-30,3.1679,3.3444,3.1679,3.2993,473246,0
2008-10-31,3.3344,3.4659,3.2993,3.4205,545719,0
2008-11-03,3.4404,3.5368,3.4205,3.5368,307614,0
2008-11-04,3.5368,3.6784,3.5267,3.5416,562884,0
2008-11-05,3.557,3.6074,3.4964,3.5166,253941,0
2008-11-06,3.6377,3.6377,3.3195,3.3648,349068,0
2008-11-07,3.5315,3.5315,3.1526,3.183,757542,0
2008-11-10,3.1425,3.1425,3.0566,3.0975,753741,0
2008-11-11,3.0566,3.0566,2.9914,3.0115,486104,0
2008-11-12,2.9914,2.9961,2.9051,2.9202,505433,0
2008-11-13,2.9202,2.9456,2.7941,2.9456,871451,0
2008-11-14,2.8445,2.9504,2.8445,2.9202,505006,0
2008-11-17,2.8798,2.8798,2.7282,2.7282,706753,0
2008-11-18,2.6271,2.7485,2.6221,2.7232,681555,0
2008-11-19,2.7079,2.7132,2.5615,2.582,878480,0
2008-11-20,2.491,2.5615,2.3143,2.4052,1217361,0
2008-11-21,2.4,2.5717,2.243,2.3795,1092642,0
2008-11-24,2.3593,2.4655,2.3545,2.4,683712,0
2008-11-25,2.3951,2.4502,2.3344,2.4,554692,0
2008-11-26,2.3694,2.6175,2.339,2.5968,538674,0
2008-11-28,2.6221,2.6221,2.5313,2.5866,172643,0
2008-12-01,2.5062,2.5615,2.4605,2.4655,416981,0
2008-12-02,2.4,2.4854,2.3694,2.3951,385925,0
2008-12-03,2.3593,2.3746,2.3143,2.3545,503687,0
2008-12-04,2.2784,2.3545,2.2784,2.2886,434330,0
2008-12-05,2.2737,2.2837,2.1423,2.243,858379,0
2008-12-08,2.2837,2.304,2.218,2.233,492818,0
2008-12-09,2.2533,2.2533,2.1423,2.1674,563072,0
2008-12-10,2.1775,2.2028,2.1523,2.1879,550092,0
2008-12-11,2.1623,2.2078,2.1117,2.1423,493998,0
2008-12-12,2.1423,2.1423,2.1117,2.1367,504744,0
2008-12-15,2.1117,2.1218,2.0107,2.0765,580132,0
2008-12-16,2.0765,2.2381,2.0559,2.233,638972,0
2008-12-17,2.1725,2.4502,2.1725,2.43,1114571,0
2008-12-18,2.5009,2.5866,2.4854,2.582,1146256,0
2008-12-19,2.6979,2.6979,2.5313,2.5513,1100946,0
2008-12-22,2.5615,2.693,2.5615,2.6725,781166,0
2008-12-23,2.7941,2.7991,2.6678,2.7586,774173,0
2008-12-24,2.7079,2.7182,2.612,2.6473,379371,0
2008-12-26,2.6979,2.7889,2.5968,2.6526,878743,0
2008-12-29,2.6526,2.6782,2.5717,2.5968,708401,0
2008-12-30,2.6426,2.6526,2.5968,2.6526,486997,0
2008-12-31,2.6175,2.7535,2.6175,2.688,687786,0
2009-01-02,2.7535,2.9051,2.7232,2.89,758011,0
2009-01-05,2.9814,3.1425,2.9404,3.1377,1094576,0
2009-01-06,3.1679,3.3195,3.1478,3.3195,845399,0
2009-01-07,3.5216,3.5722,3.1932,3.2688,912713,0
2009-01-08,3.2079,3.2586,3.1377,3.2586,456460,0
2009-01-09,3.2538,3.3296,3.2036,3.3296,350299,0
2009-01-12,3.3245,3.3245,3.0465,3.0566,519283,0
2009-01-13,3.016,3.0818,2.9914,3.0063,270845,0
2009-01-14,2.9754,2.9814,2.7837,2.8092,502176,0
2009-01-15,2.7736,2.8445,2.6678,2.8445,340850,0
2009-01-16,2.9914,3.0566,2.9504,3.0566,426447,0
2009-01-20,3.0465,3.0516,2.8497,2.9202,527890,0
2009-01-21,2.971,2.971,2.8949,2.9202,239114,0
2009-01-22,2.9151,2.9858,2.8851,2.971,435634,0
2009-01-23,2.9504,3.1425,2.9099,3.1321,493499,0
2009-01-26,3.1223,3.1276,2.9814,3.0063,850038,0
2009-01-27,3.016,3.016,2.7889,2.8343,628905,0
2009-01-28,2.8497,2.9504,2.8343,2.8949,548973,0
2009-01-29,2.8851,2.9504,2.8343,2.8497,378261,0
2009-01-30,2.7991,2.9504,2.7991,2.925,454584,0
2009-02-02,2.8395,2.9404,2.8395,2.9202,300292,0
2009-02-03,2.9404,2.9456,2.8798,2.9151,263867,0
2009-02-04,2.9099,2.925,2.8242,2.8546,348978,0
2009-02-05,2.8445,2.925,2.7889,2.9151,311047,0
2009-02-06,2.9504,3.0115,2.9051,2.9051,274317,0
2009-02-09,2.9051,2.9404,2.8596,2.9099,285872,0
2009-02-10,2.8395,2.925,2.8395,2.8851,543604,0
2009-02-11,2.875,2.9202,2.8497,2.9202,463225,0
2009-02-12,2.8596,2.9051,2.8596,2.8949,317380,0
2009-02-13,2.8851,2.89,2.8445,2.8649,224676,0
2009-02-17,2.8092,2.8139,2.6577,2.6678,382445,0
2009-02-18,2.6577,2.7941,2.4655,2.6426,947004,0
2009-02-19,2.6626,2.6626,2.5615,2.602,454962,0
2009-02-20,2.5615,2.602,2.4,2.5313,813564,0
2009-02-23,2.5361,2.5413,2.3645,2.4097,285276,0
2009-02-24,2.339,2.4354,2.233,2.4097,697805,0
2009-02-25,2.3694,2.3694,2.2784,2.339,353364,0
2009-02-26,2.1925,2.3243,2.1879,2.2685,558553,0
2009-02-27,2.1879,2.2381,2.0559,2.1367,815217,0
2009-03-02,2.0664,2.0664,1.8996,1.9199,810560,0
2009-03-03,1.9654,1.9807,1.7984,1.8389,768586,0
2009-03-04,1.8341,1.9199,1.8137,1.8341,469571,0
2009-03-05,1.7884,1.8288,1.7177,1.7785,710572,0
2009-03-06,1.7584,1.7682,1.6368,1.6624,478727,0
2009-03-09,1.5561,1.6013,1.4399,1.4551,896699,0
2009-03-10,1.4648,1.6877,1.4648,1.5763,496928,0
2009-03-11,1.5965,1.6727,1.5913,1.6425,321200,0
2009-03-12,1.6877,1.8641,1.6877,1.8341,415848,0
2009-03-13,1.8389,1.8894,1.7632,1.8389,271053,0
2009-03-16,1.8741,1.9501,1.8741,1.8894,446449,0
2009-03-17,1.8797,1.9098,1.8389,1.9098,363551,0
2009-03-18,1.8641,2.0059,1.8341,1.9906,281601,0
2009-03-19,1.9855,2.031,1.9199,1.9501,298673,0
2009-03-20,1.9199,2.031,1.8598,2.016,355251,0
2009-03-23,2.0461,2.1574,2.0362,2.1324,385602,0
2009-03-24,2.127,2.2279,2.097,2.2078,386286,0
2009-03-25,2.2279,2.3694,2.1775,2.243,463748,0
2009-03-26,2.243,2.294,2.1218,2.1471,552868,0
2009-03-27,2.0818,2.1979,2.026,2.0461,455885,0
2009-03-30,1.8797,1.9855,1.8598,1.93,457596,0
2009-03-31,1.9606,2.0664,1.9552,2.0411,337310,0
2009-04-01,2.031,2.1423,2.016,2.127,181746,0
2009-04-02,1.9401,2.1925,1.9401,2.1523,512612,0
2009-04-03,2.2484,2.2484,2.097,2.1775,685992,0
2009-04-06,2.1423,2.1925,2.1019,2.1623,640199,0
2009-04-07,2.1471,2.1879,2.0765,2.1574,652288,0
2009-04-08,2.127,2.1775,2.1117,2.1471,763918,0
2009-04-09,2.1925,2.2484,2.1623,2.1775,384490,0
2009-04-13,2.1324,2.1925,2.1218,2.1574,225750,0
2009-04-14,2.1423,2.1725,2.1117,2.1218,318034,0
2009-04-15,2.0918,2.2078,2.0918,2.2078,380827,0
2009-04-16,2.243,2.4,2.218,2.3188,626953,0
2009-04-17,2.309,2.3896,2.2886,2.309,939877,0
2009-04-20,2.2784,2.339,2.243,2.339,546040,0
2009-04-21,2.2886,2.3795,2.2837,2.3492,352070,0
2009-04-22,2.3492,2.4253,2.3289,2.3746,387072,0
2009-04-23,2.4,2.4253,2.3795,2.4097,215909,0
2009-04-24,2.4,2.5009,2.3795,2.4455,494544,0
2009-04-27,2.3951,2.4854,2.3951,2.4655,245201,0
2009-04-28,2.4502,2.4605,2.4154,2.4552,193602,0
2009-04-29,2.4655,2.491,2.43,2.43,268195,0
2009-04-30,2.4552,2.4552,2.4253,2.4354,251102,0
2009-05-01,2.526,2.526,2.3795,2.4401,333925,0
2009-05-04,2.4605,2.5766,2.4605,2.5666,330728,0
2009-05-05,2.5615,2.5666,2.4854,2.526,537930,0
2009-05-06,2.5513,2.607,2.5313,2.5866,493430,0
2009-05-07,2.5866,2.5968,2.5313,2.5717,484899,0
2009-05-08,2.6221,2.6826,2.5866,2.6678,672077,0
2009-05-11,2.6678,2.8596,2.6678,2.7837,617137,0
2009-05-12,2.8343,2.8343,2.7182,2.7436,621393,0
2009-05-13,2.7182,2.7182,2.607,2.6324,446832,0
2009-05-14,2.6577,2.6782,2.6271,2.6473,386561,0
2009-05-15,2.6626,2.7232,2.6577,2.7079,296668,0
2009-05-18,2.7333,2.8546,2.7333,2.8395,384865,0
2009-05-19,2.8546,2.8649,2.7941,2.8242,343455,0
2009-05-20,2.8546,2.8851,2.8092,2.8092,306901,0
2009-05-21,2.804,2.8395,2.779,2.7991,329669,0
2009-05-22,2.8092,2.875,2.7837,2.8698,331768,0
2009-05-26,2.7889,2.9353,2.7889,2.9304,664373,0
2009-05-27,2.9202,2.9456,2.8851,2.9051,340282,0
2009-05-28,2.9151,2.9754,2.9151,2.9754,201546,0
2009-05-29,3.0215,3.0516,2.9914,3.0366,370102,0
2009-06-01,3.0772,3.1478,3.0772,3.1122,405661,0
2009-06-02,3.0667,3.178,3.0667,3.1425,279795,0
2009-06-03,3.1321,3.1932,3.1072,3.183,341947,0
2009-06-04,3.1977,3.2841,3.1932,3.2487,432436,0
2009-06-05,3.3245,3.3245,3.1932,3.2384,362700,0
2009-06-08,3.2237,3.2738,3.2036,3.2437,377242,0
2009-06-09,3.2384,3.3444,3.2384,3.3398,460926,0
2009-06-10,3.3698,3.3748,3.2892,3.3344,380018,0
2009-06-11,3.3398,3.3698,3.2688,3.3698,421609,0
2009-06-12,3.3398,3.4002,3.2688,3.2938,376469,0
2009-06-15,3.2791,3.2938,3.2079,3.2437,412887,0
2009-06-16,3.2586,3.2791,3.0772,3.1425,634369,0
2009-06-17,3.1072,3.1377,3.0719,3.1122,497769,0
2009-06-18,3.092,3.1977,3.092,3.1577,279276,0
2009-06-19,3.1932,3.2384,3.1627,3.1932,221094,0
2009-06-22,3.178,3.1932,3.1276,3.1377,204636,0
2009-06-23,3.1627,3.1627,3.0413,3.1425,315400,0
2009-06-24,3.1377,3.1932,3.1321,3.1878,244908,0
2009-06-25,3.178,3.2688,3.1679,3.2487,226653,0
2009-06-26,3.2638,3.2993,3.2384,3.2688,172434,0
2009-06-29,3.2993,3.3398,3.2738,3.3146,353749,0
2009-06-30,3.3398,3.3398,3.2688,3.2738,249756,0
2009-07-01,3.3044,3.3195,3.2688,3.2688,261043,0
2009-07-02,3.2384,3.3044,3.2237,3.2538,202472,0
2009-07-06,3.2079,3.2338,3.1526,3.2282,371703,0
2009-07-07,3.2282,3.2638,3.178,3.2079,219968,0
2009-07-08,3.2079,3.2384,3.1174,3.1321,246077,0
2009-07-09,3.1425,3.1425,3.0366,3.0772,514352,0
2009-07-10,3.0818,3.2384,3.0818,3.2384,1243958,0
2009-07-13,3.2538,3.3044,3.2338,3.2892,323716,0
2009-07-14,3.2437,3.2993,3.2437,3.2791,187438,0
2009-07-15,3.2079,3.3398,3.2079,3.2738,242775,0
2009-07-16,3.2841,3.3398,3.2738,3.2938,245693,0
2009-07-17,3.2993,3.3398,3.2738,3.2791,273816,0
2009-07-20,3.3146,3.3296,3.2791,3.3296,187187,0
2009-07-21,3.1728,3.3698,3.1627,3.3398,382369,0
2009-07-22,3.3195,3.3296,3.2841,3.3044,307031,0
2009-07-23,3.3195,3.3903,3.2993,3.3296,323809,0
2009-07-24,3.3296,3.3398,3.2993,3.3195,268527,0
2009-07-27,3.3398,3.3698,3.3044,3.3648,368195,0
2009-07-28,3.3648,3.3698,3.3091,3.3498,270567,0
2009-07-29,3.3698,3.3698,3.3044,3.3498,333935,0
2009-07-30,3.3498,3.4002,3.3498,3.3549,253499,0
2009-07-31,3.3698,3.4305,3.3698,3.4002,282371,0
2009-08-03,3.4659,3.5216,3.4356,3.5114,320265,0
2009-08-04,3.4964,3.6024,3.4863,3.5722,481485,0
2009-08-05,3.5216,3.6024,3.5216,3.6024,246770,0
2009-08-06,3.6024,3.6074,3.5672,3.592,323171,0
2009-08-07,3.6377,3.779,3.5873,3.7487,610270,0
2009-08-10,3.7438,3.7539,3.6628,3.6829,425891,0
2009-08-11,3.668,3.668,3.6175,3.6577,394369,0
2009-08-12,3.6326,3.7539,3.6278,3.6934,461478,0
2009-08-13,3.7487,3.8146,3.673,3.7688,483348,0
2009-08-14,3.7842,3.8194,3.7487,3.774,297238,0
2009-08-17,3.724,3.724,3.592,3.6628,606836,0
2009-08-18,3.6934,3.7842,3.6628,3.7182,457453,0
2009-08-19,3.8194,3.8194,3.6577,3.6829,485689,0
2009-08-20,3.7138,3.7688,3.6577,3.6829,437648,0
2009-08-21,3.7438,3.7589,3.6829,3.7182,301451,0
2009-08-24,3.7389,3.7539,3.6983,3.7182,400395,0
2009-08-25,3.724,3.7539,3.7182,3.724,383786,0
2009-08-26,3.6983,3.7539,3.6884,3.6884,311199,0
2009-08-27,3.6577,3.7589,3.6577,3.7589,281327,0
2009-08-28,3.7589,3.8094,3.7539,3.7539,319794,0
2009-08-31,3.7539,3.7589,3.7138,3.7539,238819,0
2009-09-01,3.724,3.7892,3.6526,3.6784,336468,0
2009-09-02,3.724,3.724,3.6526,3.6784,388198,0
2009-09-03,3.673,3.7034,3.6526,3.7034,210138,0
2009-09-04,3.6784,3.7138,3.673,3.6829,268258,0
2009-09-08,3.7138,3.7389,3.6983,3.7389,361229,0
2009-09-09,3.724,3.7688,3.6983,3.7589,309584,0
2009-09-10,3.7842,3.7892,3.724,3.7438,319715,0
2009-09-11,3.7539,3.774,3.7082,3.7539,436889,0
2009-09-14,3.7589,3.8448,3.7539,3.8346,478360,0
2009-09-15,3.8547,3.9304,3.8448,3.9156,518584,0
2009-09-16,3.946,4.0016,3.9359,3.9711,398157,0
2009-09-17,3.9509,4.0118,3.9509,4.0118,404795,0
2009-09-18,4.0523,4.0773,4.0063,4.0468,385785,0
2009-09-21,4.0468,4.057,4.0016,4.0468,244286,0
2009-09-22,4.0165,4.1029,4.0165,4.0972,295117,0
2009-09-23,4.1331,4.1428,4.0824,4.113,421598,0
2009-09-24,4.1072,4.1278,4.0468,4.0925,402523,0
2009-09-25,4.0621,4.2745,4.0468,4.2391,899182,0
2009-09-28,4.2233,4.3247,4.2233,4.3098,739966,0
2009-09-29,4.355,4.355,4.2845,4.3098,593179,0
2009-09-30,4.3147,4.3352,4.2845,4.3297,449894,0
2009-10-01,4.3247,4.3247,4.173,4.2132,455527,0
2009-10-02,4.173,4.173,3.9359,3.9407,634746,0
2009-10-05,3.9711,4.1683,3.9711,4.1331,531572,0
2009-10-06,4.1887,4.1887,4.0824,4.0972,300131,0
2009-10-07,4.0874,4.1833,4.0874,4.1631,288441,0
2009-10-08,4.1482,4.1833,4.1482,4.173,192623,0
2009-10-09,4.1887,4.2892,4.1833,4.2339,325438,0
2009-10-12,4.2543,4.2792,4.1683,4.2233,340772,0
2009-10-13,4.2339,4.2642,4.2092,4.2233,190542,0
2009-10-14,4.2491,4.2948,4.2491,4.2593,355737,0
2009-10-15,4.2339,4.2593,4.113,4.173,343061,0
2009-10-16,4.1933,4.1933,4.1331,4.1583,322001,0
2009-10-19,4.173,4.1887,4.1583,4.1785,179490,0
2009-10-20,4.2031,4.2031,4.1683,4.1933,211050,0
2009-10-21,4.173,4.2491,4.173,4.2391,351646,0
2009-10-22,4.2391,4.2996,4.2191,4.2845,445570,0
2009-10-23,4.2845,4.2948,4.2438,4.2792,301804,0
2009-10-26,4.3048,4.3048,4.2593,4.2745,325741,0
2009-10-27,4.2745,4.2845,4.2391,4.2845,223125,0
2009-10-28,4.2948,4.2996,4.1785,4.2092,298435,0
2009-10-29,4.2745,4.2845,4.2191,4.2391,239195,0
2009-10-30,4.2692,4.2692,3.9359,3.9711,741187,0
2009-11-02,4.0165,4.0824,3.9916,4.0824,404472,0
2009-11-03,4.0016,4.0874,4.0016,4.0824,190796,0
2009-11-04,4.1379,4.1379,4.0317,4.057,257424,0
2009-11-05,4.057,4.0972,4.0165,4.0972,319856,0
2009-11-06,4.0874,4.1428,4.0824,4.1428,231088,0
2009-11-09,4.2438,4.2593,4.1428,4.1887,301968,0
2009-11-10,4.1933,4.2092,4.1175,4.1482,240752,0
2009-11-11,4.1785,4.1933,4.1482,4.173,243733,0
2009-11-12,4.1933,4.3048,4.1933,4.2745,699458,0
2009-11-13,4.2745,4.3198,4.2391,4.2692,227502,0
2009-11-16,4.3198,4.3247,4.2642,4.3048,312783,0
2009-11-17,4.3352,4.3352,4.2745,4.2892,284921,0
2009-11-18,4.2996,4.3352,4.2438,4.3352,485437,0
2009-11-19,4.3399,4.3451,4.3098,4.3297,396496,0
2009-11-20,4.3247,4.3451,4.3048,4.3297,250160,0
2009-11-23,4.3352,4.3451,4.3247,4.3352,394180,0
2009-11-24,4.3451,4.355,4.3297,4.3399,295749,0
2009-11-25,4.3602,4.3753,4.3297,4.3451,310828,0
2009-11-27,4.2996,4.3705,4.2642,4.3602,155090,0
2009-11-30,4.3602,4.3602,4.3147,4.3602,297753,0
2009-12-01,4.4107,4.4107,4.3352,4.3399,326914,0
2009-12-02,4.3705,4.3705,4.3048,4.3198,355430,0
2009-12-03,4.3098,4.3705,4.2845,4.3352,400907,0
2009-12-04,4.3705,4.3705,4.3297,4.3399,321735,0
2009-12-07,4.3653,4.3955,4.3501,4.3753,253461,0
2009-12-08,4.431,4.431,4.3451,4.4009,387620,0
2009-12-09,4.3955,4.3955,4.3653,4.3805,337842,0
2009-12-10,4.4055,4.4055,4.3501,4.3602,289879,0
2009-12-11,4.3705,4.4158,4.355,4.4158,255868,0
2009-12-14,4.426,4.4968,4.3955,4.4358,390511,0
2009-12-15,4.4009,4.4765,4.4009,4.446,521880,0
2009-12-16,4.5269,4.5419,4.4913,4.5168,545343,0
2009-12-17,4.5419,4.5926,4.5369,4.5774,856124,0
2009-12-18,4.5977,4.6276,4.5877,4.6028,504031,0
2009-12-21,4.7591,4.7845,4.6581,4.6936,977535,0
2009-12-22,4.7443,4.7443,4.6233,4.709,693683,0
2009-12-23,4.8203,4.8297,4.6736,4.8203,575897,0
2009-12-24,4.8297,4.8603,4.7895,4.8396,276001,0
2009-12-28,4.8653,4.911,4.7493,4.8653,624024,0
2009-12-29,4.911,4.911,4.7949,4.8856,527610,0
2009-12-30,4.9057,4.911,4.7138,4.7591,536479,0
2009-12-31,4.7792,4.7792,4.5774,4.7238,601582,0
2010-01-04,4.7294,4.7393,4.6685,4.6886,603578,0
2010-01-05,4.6631,4.6736,4.3653,4.4866,1475199,0
2010-01-06,4.5067,4.5877,4.4866,4.547,825396,0
2010-01-07,4.5723,4.6381,4.5671,4.6177,536332,0
2010-01-08,4.5723,4.6482,4.557,4.6276,586195,0
2010-01-11,4.633,4.6936,4.633,4.6631,568212,0
2010-01-12,4.6077,4.6531,4.547,4.5977,329647,0
2010-01-13,4.5723,4.633,4.5671,4.5877,330357,0
2010-01-14,4.6177,4.633,4.5977,4.6132,386168,0
2010-01-15,4.6482,4.6482,4.5825,4.633,356651,0
2010-01-19,4.6685,4.7238,4.6581,4.7035,476412,0
2010-01-20,4.709,4.7443,4.6886,4.7338,475500,0
2010-01-21,4.7393,4.7845,4.7294,4.7845,498575,0
2010-01-22,4.8251,4.916,4.7949,4.8396,750340,0
2010-01-25,4.8653,4.9312,4.8147,4.9211,694001,0
2010-01-26,4.9362,4.9562,4.8804,4.9412,763224,0
2010-01-27,4.9665,4.9665,4.8906,4.9211,585870,0
2010-01-28,4.9616,4.9616,4.8048,4.8755,564891,0
2010-01-29,4.9868,4.9868,4.6631,4.719,596092,0
2010-02-01,4.7294,4.7949,4.6531,4.6936,402389,0
2010-02-02,4.699,4.8297,4.6531,4.8297,501442,0
2010-02-03,4.8048,4.8603,4.7393,4.8396,506660,0
2010-02-04,4.8358,4.8358,4.7643,4.7792,432509,0
2010-02-05,4.7792,4.7792,4.5671,4.6482,544721,0
2010-02-08,4.6077,4.633,4.557,4.6177,276114,0
2010-02-09,4.6482,4.6736,4.557,4.6685,355273,0
2010-02-10,4.7138,4.7138,4.6431,4.6886,243663,0
2010-02-11,4.7238,4.7238,4.6431,4.6886,282758,0
2010-02-12,4.5523,4.6837,4.5523,4.6837,161275,0
2010-02-16,4.719,4.7338,4.6177,4.6886,271915,0
2010-02-17,4.7493,4.7493,4.6028,4.6936,328082,0
2010-02-18,4.7035,4.7294,4.6381,4.7138,266762,0
2010-02-19,4.7294,4.7542,4.6685,4.7542,243549,0
2010-02-22,4.7393,4.7591,4.6177,4.7443,629440,0
2010-02-23,4.7694,4.7694,4.6785,4.7338,245400,0
2010-02-24,4.7294,4.7338,4.709,4.7338,184472,0
2010-02-25,4.6936,4.7338,4.6685,4.7338,92740,0
2010-02-26,4.7294,4.7338,4.6785,4.7294,219399,0
2010-03-01,4.7294,4.7493,4.709,4.7294,215151,0
2010-03-02,4.7542,4.7694,4.7035,4.7591,282166,0
2010-03-03,4.7996,4.7996,4.699,4.719,458096,0
2010-03-04,4.7493,4.7493,4.6581,4.6837,439035,0
2010-03-05,4.709,4.7338,4.6685,4.7338,213667,0
2010-03-08,4.7338,4.7643,4.7035,4.7138,341584,0
2010-03-09,4.6785,4.7294,4.6736,4.7294,282208,0
2010-03-10,4.7294,4.7443,4.6886,4.709,272185,0
2010-03-11,4.699,4.699,4.5621,4.6531,1217059,0
2010-03-12,4.6381,4.6381,4.4564,4.4866,1905919,0
2010-03-15,4.5019,4.5269,4.4665,4.5269,663808,0
2010-03-16,4.5621,4.5723,4.5019,4.5723,844902,0
2010-03-17,4.5825,4.6381,4.5621,4.6233,347651,0
2010-03-18,4.6581,4.6785,4.6177,4.633,407126,0
2010-03-19,4.6028,4.7238,4.6028,4.709,729282,0
2010-03-22,4.6581,4.7035,4.5621,4.6431,1275350,0
2010-03-23,4.699,4.719,4.6736,4.7138,594285,0
2010-03-24,4.7294,4.7493,4.6886,4.709,705777,0
2010-03-25,4.709,4.7338,4.6581,4.6837,698462,0
2010-03-26,4.719,4.719,4.633,4.6581,799976,0
2010-03-29,4.6581,4.7035,4.6381,4.699,680887,0
2010-03-30,4.719,4.7643,4.6581,4.7643,466279,0
2010-03-31,4.7393,4.7895,4.7393,4.7745,327268,0
2010-04-01,4.8203,4.8396,4.7393,4.7643,535751,0
2010-04-05,4.7996,4.8396,4.7643,4.7745,495660,0
2010-04-06,4.7591,4.7996,4.7443,4.7845,459436,0
2010-04-07,4.7845,4.7845,4.6631,4.7238,874701,0
2010-04-08,4.709,4.7542,4.6685,4.7542,500019,0
2010-04-09,4.7238,4.7443,4.6936,4.7338,473205,0
2010-04-12,4.709,4.7294,4.6431,4.6581,702682,0
2010-04-13,4.6531,4.719,4.6531,4.709,964334,0
2010-04-14,4.709,4.7138,4.6631,4.6837,851745,0
2010-04-15,4.6936,4.6936,4.6431,4.6531,1485524,0
2010-04-16,4.6581,4.6581,4.6028,4.6233,1377991,0
2010-04-19,4.5671,4.6381,4.5671,4.6233,993468,0
2010-04-20,4.633,4.6482,4.6077,4.6276,836959,0
2010-04-21,4.633,4.633,4.5877,4.6132,945342,0
2010-04-22,4.6381,4.7035,4.6132,4.6631,938021,0
2010-04-23,4.665,4.7466,4.6445,4.7365,1077122,0
2010-04-26,4.7493,4.7792,4.7294,4.7542,1298881,0
2010-04-27,4.7542,4.7643,4.6886,4.719,672559,0
2010-04-28,4.7443,4.7493,4.709,4.7138,636437,0
2010-04-29,4.7443,4.7443,4.709,4.7338,578289,0
2010-04-30,4.719,4.7238,4.5318,4.6028,1520196,0
2010-05-03,4.5825,4.633,4.5774,4.6276,1348137,0
2010-05-04,4.6276,4.6276,4.5621,4.5977,718711,0
2010-05-05,4.5877,4.6177,4.4866,4.5019,1822233,0
2010-05-06,4.5067,4.5269,4.0824,4.3352,1739309,0
2010-05-07,4.3352,4.4055,4.2132,4.3602,1566286,0
2010-05-10,4.4609,4.4812,4.4358,4.4812,1392317,0
2010-05-11,4.3753,4.4765,4.3653,4.4609,821409,0
2010-05-12,4.4511,4.4609,4.4158,4.4411,710485,0
2010-05-13,4.431,4.4665,4.4158,4.4609,650576,0
2010-05-14,4.4968,4.4968,4.3853,4.4358,658802,0
2010-05-17,4.4511,4.5168,4.4009,4.4968,2129698,0
2010-05-18,4.547,4.5723,4.4609,4.5269,1658255,0
2010-05-19,4.5419,4.5419,4.426,4.4765,535163,0
2010-05-20,4.4411,4.4411,4.2642,4.3352,939991,0
2010-05-21,4.2745,4.5067,4.2642,4.5067,632864,0
2010-05-24,4.5118,4.5118,4.4511,4.4866,467502,0
2010-05-25,4.426,4.4511,4.3098,4.426,879196,0
2010-05-26,4.4609,4.4609,4.3147,4.3653,793120,0
2010-05-27,4.421,4.431,4.355,4.431,806390,0
2010-05-28,4.4511,4.4511,4.3853,4.431,383799,0
2010-06-01,4.446,4.4765,4.4107,4.4358,652563,0
2010-06-02,4.4009,4.4609,4.3753,4.4107,707315,0
2010-06-03,4.446,4.446,4.4055,4.426,330135,0
2010-06-04,4.3602,4.4158,4.3501,4.3753,623416,0
2010-06-07,4.421,4.426,4.3653,4.3853,399268,0
2010-06-08,4.4055,4.446,4.3853,4.4009,631668,0
2010-06-09,4.3905,4.426,4.3602,4.4055,492611,0
2010-06-10,4.4158,4.4358,4.3853,4.4055,411681,0
2010-06-11,4.3753,4.4107,4.3501,4.4009,498467,0
2010-06-14,4.5877,4.6381,4.5671,4.6077,4803382,0
2010-06-15,4.6381,4.6631,4.5774,4.6276,2728724,0
2010-06-16,4.6581,4.7694,4.6381,4.7694,2641144,0
2010-06-17,4.7996,4.8554,4.7643,4.8457,2238217,0
2010-06-18,4.8396,4.8755,4.81,4.8554,1409881,0
2010-06-21,4.8957,4.9461,4.8554,4.9009,1190438,0
2010-06-22,4.8957,4.916,4.8297,4.8554,1031251,0
2010-06-23,4.8856,4.9461,4.8396,4.9009,1591737,0
2010-06-24,4.9264,4.9264,4.8554,4.8706,720534,0
2010-06-25,4.8554,4.9461,4.8554,4.9362,802499,0
2010-06-28,4.9362,4.9412,4.8957,4.9362,769819,0
2010-06-29,4.9057,4.9211,4.8297,4.8856,869688,0
2010-06-30,4.866,4.9123,4.866,4.9074,628061,0
2010-07-01,4.9312,5.0071,4.9057,4.9969,1490849,0
2010-07-02,5.0272,5.0924,5.0272,5.0879,1014736,0
2010-07-06,5.1736,5.1736,4.9767,5.0018,1055400,0
2010-07-07,4.9767,5.0472,4.9767,5.0472,671666,0
2010-07-08,4.9814,5.0217,4.9514,4.9917,778064,0
2010-07-09,5.0071,5.0173,4.9665,5.0117,363560,0
2010-07-12,5.0071,5.0173,4.9665,4.9969,401435,0
2010-07-13,5.1077,5.1077,4.9312,4.9814,947362,0
2010-07-14,4.9917,4.9917,4.8147,4.8251,1055112,0
2010-07-15,4.7845,4.8297,4.7294,4.8048,940991,0
2010-07-16,4.7591,4.8297,4.7393,4.81,396718,0
2010-07-19,4.8203,4.8499,4.8048,4.8251,449260,0
2010-07-20,4.8251,4.8804,4.81,4.8804,517549,0
2010-07-21,4.9057,4.9412,4.8554,4.911,601615,0
2010-07-22,4.9665,4.9665,4.8856,4.9312,392397,0
2010-07-23,4.9264,4.9715,4.916,4.9514,370636,0
2010-07-26,4.9715,5.0018,4.9362,4.9969,465397,0
2010-07-27,4.9969,5.0472,4.9562,5.0426,380702,0
2010-07-28,5.0426,5.0426,4.9814,4.9917,299775,0
2010-07-29,5.0173,5.0272,4.9665,4.9969,168275,0
2010-07-30,4.9917,5.0272,4.9767,4.9814,344567,0
2010-08-02,5.0426,5.0924,4.9665,5.0322,762870,0
2010-08-03,5.0426,5.0725,5.0217,5.0725,380142,0
2010-08-04,5.1029,5.1029,5.0573,5.0924,378639,0
2010-08-05,5.1131,5.1285,5.0924,5.1181,397054,0
2010-08-06,5.0322,5.1584,5.0322,5.1584,474624,0
2010-08-09,5.1988,5.2089,5.1584,5.1836,455962,0
2010-08-10,5.1484,5.1484,5.0623,5.0924,373033,0
2010-08-11,5.0674,5.0826,5.0322,5.0623,347056,0
2010-08-12,5.0322,5.1285,5.0322,5.1181,351394,0
2010-08-13,5.0977,5.1433,5.0826,5.1234,166844,0
2010-08-16,5.1285,5.1534,5.1131,5.1285,246745,0
2010-08-17,5.1484,5.1534,5.0879,5.0924,447285,0
2010-08-18,5.1181,5.1332,5.0977,5.1332,397654,0
2010-08-19,5.1285,5.1385,5.0977,5.1385,362486,0
2010-08-20,5.1234,5.1484,5.1131,5.1433,517880,0
2010-08-23,5.2745,5.2897,5.2594,5.2846,415107,0
2010-08-24,5.2242,5.2492,5.189,5.1988,505405,0
2010-08-25,5.2189,5.2292,5.1285,5.1385,484406,0
2010-08-26,5.1332,5.1385,5.0018,5.0217,986222,0
2010-08-27,5.0777,5.0777,5.0018,5.0117,619912,0
2010-08-30,5.0117,5.0674,5.0117,5.0523,340019,0
2010-08-31,5.0572,5.1092,5.0263,5.0934,449510,0
2010-09-01,5.1332,5.1534,5.0472,5.0924,469408,0
2010-09-02,5.0924,5.1077,5.0369,5.0924,414249,0
2010-09-03,5.0924,5.0924,5.0472,5.0826,399929,0
2010-09-07,5.0623,5.0924,5.0426,5.0725,322523,0
2010-09-08,4.9917,5.0977,4.9715,5.0924,252431,0
2010-09-09,5.0977,5.0977,5.0472,5.0777,276825,0
2010-09-10,5.0472,5.0725,5.0369,5.0523,260645,0
2010-09-13,5.0623,5.0826,5.0426,5.0777,355085,0
2010-09-14,5.0623,5.0977,5.0523,5.0879,250082,0
2010-09-15,5.0879,5.1077,5.0777,5.0826,390275,0
2010-09-16,5.0777,5.1234,5.0674,5.1131,336840,0
2010-09-17,5.1077,5.1332,5.1029,5.1332,167870,0
2010-09-20,5.1534,5.1534,5.0777,5.0777,793906,0
2010-09-21,5.0523,5.0879,5.0523,5.0826,363664,0
2010-09-22,5.0826,5.0924,5.0573,5.0924,472036,0
2010-09-23,5.0777,5.1077,5.0573,5.1077,344374,0
2010-09-24,5.1234,5.1234,5.0573,5.0623,499146,0
2010-09-27,5.0623,5.0977,5.0523,5.0977,294108,0
2010-09-28,5.0674,5.0924,5.0523,5.0879,385264,0
2010-09-29,5.0924,5.0977,5.0725,5.0977,372424,0
2010-09-30,5.0944,5.1047,5.0737,5.0944,421218,0
2010-10-01,5.0674,5.1433,5.0674,5.1433,285961,0
2010-10-04,5.1332,5.2142,5.1332,5.2041,426024,0
2010-10-05,5.2396,5.2396,5.189,5.1988,387335,0
2010-10-06,5.1836,5.189,5.1385,5.1836,321879,0
2010-10-07,5.2142,5.2292,5.1836,5.2089,339468,0
2010-10-08,5.2292,5.2492,5.2142,5.2492,290964,0
2010-10-11,5.2796,5.2897,5.2492,5.2796,383859,0
2010-10-12,5.2796,5.2796,5.2396,5.2745,398380,0
2010-10-13,5.3049,5.3453,5.2796,5.3453,708214,0
2010-10-14,5.3203,5.3606,5.3203,5.3252,384005,0
2010-10-15,5.3149,5.3252,5.2292,5.2292,280390,0
2010-10-18,5.2089,5.2947,5.2089,5.2442,362643,0
2010-10-19,5.2696,5.2796,5.2242,5.2492,278396,0
2010-10-20,5.2745,5.2745,5.2189,5.2396,508165,0
2010-10-21,5.2696,5.2796,5.2242,5.2546,318233,0
2010-10-22,5.2546,5.2594,5.2242,5.2396,238991,0
2010-10-25,5.2442,5.2696,5.2442,5.2696,396866,0
2010-10-26,5.2292,5.2696,5.2292,5.2396,299625,0
2010-10-27,5.2594,5.3453,5.2442,5.3304,734474,0
2010-10-28,5.3606,5.3606,5.2646,5.3149,245473,0
2010-10-29,5.3339,5.3392,5.2915,5.3022,362522,0
2010-11-01,5.3351,5.3403,5.2796,5.2897,331804,0
2010-11-02,5.3049,5.3304,5.2897,5.3252,248457,0
2010-11-03,5.3453,5.3709,5.3252,5.3655,473571,0
2010-11-04,5.3655,5.4569,5.3655,5.416,740714,0
2010-11-05,5.416,5.416,5.3709,5.4011,305525,0
2010-11-08,5.3808,5.4464,5.3557,5.416,413112,0
2010-11-09,5.3856,5.406,5.3453,5.3808,392371,0
2010-11-10,5.2796,5.3403,5.2594,5.3203,489505,0
2010-11-11,5.2492,5.2897,5.2343,5.2696,494761,0
2010-11-12,5.2292,5.2492,5.2142,5.2242,365938,0
2010-11-15,5.2089,5.2396,5.0777,5.0777,702123,0
2010-11-16,5.0272,5.0623,4.7694,4.9312,1989862,0
2010-11-17,4.9412,5.1029,4.8755,5.0879,613582,0
2010-11-18,5.189,5.189,5.0674,5.1234,331262,0
2010-11-19,5.1234,5.2041,5.0977,5.1785,336275,0
2010-11-22,5.1534,5.189,5.0977,5.1635,681877,0
2010-11-23,5.1234,5.1785,5.0826,5.1285,268636,0
2010-11-24,5.1131,5.1685,5.1029,5.1635,348854,0
2010-11-26,5.1385,5.1534,5.1181,5.1534,53146,0
2010-11-29,5.1332,5.1484,5.0977,5.1484,217489,0
2010-11-30,5.1402,5.1402,5.0685,5.1299,403855,0
2010-12-01,5.1935,5.1935,5.0623,5.1534,516206,0
2010-12-02,5.1234,5.1332,5.0725,5.0725,452079,0
2010-12-03,5.0777,5.1029,5.0573,5.0977,400417,0
2010-12-06,5.1029,5.1181,5.0826,5.1131,412810,0
2010-12-07,5.1077,5.1285,5.0826,5.0879,463794,0
2010-12-08,5.0879,5.0977,5.0523,5.0573,647460,0
2010-12-09,5.0217,5.0217,4.9312,4.9616,934865,0
2010-12-10,4.9362,4.9412,4.8251,4.8653,1388666,0
2010-12-13,4.8358,4.8396,4.699,4.7996,2255831,0
2010-12-14,4.7996,4.8856,4.7443,4.8499,905716,0
2010-12-15,4.8499,4.9009,4.8203,4.9009,1200601,0
2010-12-16,4.9229,5.0249,4.9025,5.0249,707493,0
2010-12-17,5.0272,5.2292,5.0117,5.2142,1062651,0
2010-12-20,5.1433,5.1584,4.9814,5.0217,694737,0
2010-12-21,4.9767,5.0117,4.9562,5.0018,619831,0
2010-12-22,5.0523,5.0725,5.0071,5.0623,606834,0
2010-12-23,5.0472,5.0523,5.0173,5.0472,293147,0
2010-12-27,5.0573,5.0977,5.0523,5.0826,403964,0
2010-12-28,5.0523,5.1234,5.0369,5.0573,413235,0
2010-12-29,4.9898,5,4.9433,4.9797,316856,0
2010-12-30,4.9744,5.0263,4.9433,4.9693,470097,0
2010-12-31,4.9516,4.9997,4.9516,4.9997,331352,0
2011-01-03,5.0018,5.0018,4.9514,5.0018,557261,0
2011-01-04,5.0117,5.0777,4.9562,5.0674,858171,0
2011-01-05,5.0173,5.0272,4.9616,5.0117,507543,0
2011-01-06,5.0173,5.0272,4.9868,5.0117,433045,0
2011-01-07,5.0369,5.0977,5.0071,5.0879,585034,0
2011-01-10,5.1433,5.1433,5.0573,5.0826,326540,0
2011-01-11,5.0523,5.0725,5.0272,5.0369,236714,0
2011-01-12,5.0472,5.0777,5.0272,5.0573,459863,0
2011-01-13,5.0573,5.0924,5.0217,5.0826,373809,0
2011-01-14,5.0725,5.0879,5.0523,5.0777,350655,0
2011-01-18,5.0426,5.0725,5.0173,5.0322,535896,0
2011-01-19,5.0398,5.045,5.0095,5.0295,389777,0
2011-01-20,5.0117,5.0826,5.0071,5.0725,362779,0
2011-01-21,5.0573,5.1077,5.0573,5.1077,522593,0
2011-01-24,5.1635,5.1635,5.0879,5.1433,576880,0
2011-01-25,5.1584,5.1584,5.1131,5.1534,349225,0
2011-01-26,5.1332,5.1935,5.1332,5.1935,607887,0
2011-01-27,5.1785,5.1935,5.1534,5.1736,569369,0
2011-01-28,5.1685,5.2292,5.1685,5.2242,402746,0
2011-01-31,5.2158,5.2584,5.2158,5.2584,439963,0
2011-02-01,5.2546,5.3304,5.2546,5.3252,658074,0
2011-02-02,5.3001,5.3049,5.2796,5.2796,611629,0
2011-02-03,5.2989,5.3041,5.2535,5.2788,472400,0
2011-02-04,5.2897,5.3001,5.2646,5.2646,299059,0
2011-02-07,5.2696,5.3049,5.2646,5.3049,282428,0
2011-02-08,5.3049,5.3252,5.2696,5.31,539055,0
2011-02-09,5.2745,5.2846,5.1988,5.2242,520265,0
2011-02-10,5.1924,5.2788,5.1924,5.2636,480748,0
2011-02-11,5.2292,5.3001,5.2242,5.3001,403296,0
2011-02-14,5.3049,5.3203,5.2594,5.3149,251245,0
2011-02-15,5.3001,5.3252,5.2796,5.31,443722,0
2011-02-16,5.3001,5.3304,5.2846,5.3304,400184,0
2011-02-18,5.3806,5.4106,5.3092,5.4106,583421,0
2011-02-22,5.3507,5.406,5.3001,5.3957,374659,0
2011-02-23,5.3808,5.3808,5.3203,5.3655,712257,0
2011-02-24,5.3757,5.3757,5.3149,5.3453,421195,0
2011-02-25,5.355,5.355,5.3041,5.3398,388066,0
2011-02-28,5.3521,5.3937,5.3521,5.3937,435700,0
2011-03-01,5.416,5.416,5.36,5.3905,312265,0
2011-03-02,5.4469,5.4469,5.3396,5.36,435152,0
2011-03-03,5.36,5.4009,5.3444,5.3806,571957,0
2011-03-04,5.3904,5.4057,5.36,5.4057,311177,0
2011-03-07,5.4257,5.4363,5.3852,5.4257,451707,0
2011-03-08,5.4312,5.4669,5.3951,5.4669,684516,0
2011-03-09,5.4512,5.4717,5.4209,5.4463,480213,0
2011-03-10,5.4722,5.4722,5.3701,5.4213,584794,0
2011-03-11,5.4158,5.4312,5.36,5.4312,523243,0
2011-03-14,5.4008,5.4717,5.36,5.461,407224,0
2011-03-15,5.37,5.4669,5.3445,5.4411,493471,0
2011-03-16,5.4363,5.4363,5.3344,5.375,414525,0
2011-03-17,5.4038,5.4038,5.3674,5.3832,270596,0
2011-03-18,5.375,5.416,5.3444,5.416,483159,0
2011-03-21,5.4106,5.4158,5.37,5.3951,462768,0
2011-03-22,5.3852,5.4057,5.3296,5.3344,752093,0
2011-03-23,5.3398,5.3498,5.2989,5.3041,825912,0
2011-03-24,5.3142,5.355,5.284,5.3142,589708,0
2011-03-25,5.314,5.3444,5.2836,5.3444,492920,0
2011-03-28,5.289,5.37,5.289,5.36,439056,0
2011-03-29,5.3651,5.37,5.3193,5.3445,293931,0
2011-03-30,5.36,5.3651,5.3243,5.3498,340650,0
2011-03-31,5.3504,5.3612,5.2962,5.2962,432513,0
2011-04-01,5.3342,5.3496,5.314,5.3342,445037,0
2011-04-04,5.3342,5.3496,5.3241,5.3444,410318,0
2011-04-05,5.3309,5.4183,5.3255,5.3925,427729,0
2011-04-06,5.3806,5.4059,5.36,5.3651,415419,0
2011-04-07,5.387,5.3925,5.3149,5.3516,393183,0
2011-04-08,5.3396,5.3806,5.3396,5.355,316385,0
2011-04-11,5.3396,5.36,5.3396,5.355,367600,0
2011-04-12,5.3419,5.3568,5.3107,5.3469,203192,0
2011-04-13,5.355,5.375,5.3294,5.3651,206646,0
2011-04-14,5.355,5.375,5.3396,5.3651,194445,0
2011-04-15,5.4059,5.4059,5.3444,5.3651,255211,0
2011-04-18,5.355,5.36,5.314,5.3496,331794,0
2011-04-19,5.355,5.36,5.3294,5.36,260145,0
2011-04-20,5.3651,5.3905,5.3496,5.3651,457263,0
2011-04-21,5.375,5.4109,5.355,5.4109,452896,0
2011-04-25,5.3701,5.3905,5.36,5.3806,236114,0
2011-04-26,5.382,5.3973,5.3768,5.3925,366513,0
2011-04-27,5.3854,5.3953,5.375,5.3905,404094,0
2011-04-28,5.3973,5.4183,5.382,5.4183,319183,0
2011-04-29,5.4138,5.4357,5.3925,5.4357,261569,0
2011-05-02,5.4333,5.4801,5.4183,5.4488,289500,0
2011-05-03,5.4346,5.476,5.4298,5.476,296476,0
2011-05-04,5.4594,5.5104,5.4488,5.5002,661700,0
2011-05-05,5.4815,5.5021,5.466,5.476,623537,0
2011-05-06,5.4742,5.5207,5.4742,5.5104,400462,0
2011-05-09,5.49,5.5364,5.4846,5.5364,292698,0
2011-05-10,5.5207,5.5669,5.5159,5.5568,375262,0
2011-05-11,5.5436,5.5588,5.5329,5.5483,297601,0
2011-05-12,5.5568,5.5568,5.5002,5.5207,475474,0
2011-05-13,5.5466,5.5466,5.5159,5.5466,170574,0
2011-05-16,5.5207,5.5466,5.5207,5.526,172314,0
2011-05-17,5.5411,5.5411,5.5002,5.5104,240965,0
2011-05-18,5.526,5.5311,5.5002,5.5207,360789,0
2011-05-19,5.526,5.5411,5.5054,5.5311,386559,0
2011-05-20,5.5278,5.5695,5.5072,5.5278,363426,0
2011-05-23,5.526,5.5311,5.5002,5.5159,258545,0
2011-05-24,5.5207,5.5669,5.4801,5.5669,348678,0
2011-05-25,5.5518,5.5568,5.5159,5.5466,297908,0
2011-05-26,5.5466,5.5826,5.5054,5.5207,471923,0
2011-05-27,5.5278,5.5898,5.5227,5.554,297898,0
2011-05-31,5.5476,5.58,5.5476,5.5694,196238,0
2011-06-01,5.5846,5.5846,5.5483,5.5799,306569,0
2011-06-02,5.5642,5.6057,5.554,5.6057,311446,0
2011-06-03,5.5846,5.6161,5.554,5.6002,370838,0
2011-06-06,5.5846,5.6105,5.5695,5.5898,383985,0
2011-06-07,5.6002,5.6519,5.5846,5.6519,345134,0
2011-06-08,5.6418,5.6622,5.6262,5.6418,369643,0
2011-06-09,5.6338,5.6446,5.5507,5.5613,395614,0
2011-06-10,5.5642,5.5846,5.4605,5.5227,882713,0
2011-06-13,5.5173,5.5846,5.466,5.5021,721957,0
2011-06-14,5.554,5.6161,5.5173,5.6161,299163,0
2011-06-15,5.5695,5.5799,5.5227,5.5483,374329,0
2011-06-16,5.5587,5.6168,5.5322,5.548,529393,0
2011-06-17,5.5329,5.5483,5.5072,5.5329,309636,0
2011-06-20,5.5124,5.5382,5.4815,5.4918,303164,0
2011-06-21,5.4864,5.5227,5.4864,5.5124,206281,0
2011-06-22,5.5072,5.5278,5.4502,5.5227,313481,0
2011-06-23,5.5072,5.554,5.4967,5.554,260269,0
2011-06-24,5.5352,5.5872,5.5093,5.5145,449589,0
2011-06-27,5.5124,5.554,5.5072,5.5329,307692,0
2011-06-28,5.5741,5.5741,5.5436,5.5741,291698,0
2011-06-29,5.5741,5.5741,5.5436,5.5741,251382,0
2011-06-30,5.5821,5.5821,5.5603,5.5714,225859,0
2011-07-01,5.5895,5.6103,5.5793,5.6055,176382,0
2011-07-05,5.5999,5.6103,5.5738,5.5999,206655,0
2011-07-06,5.6008,5.6168,5.5799,5.6111,235279,0
2011-07-07,5.6316,5.6367,5.5999,5.6103,242096,0
2011-07-08,5.5372,5.6316,5.5372,5.6263,352827,0
2011-07-11,5.5976,5.6129,5.5768,5.6027,149547,0
2011-07-12,5.5947,5.6316,5.5793,5.621,325957,0
2011-07-13,5.6129,5.6185,5.5925,5.5976,173654,0
2011-07-14,5.5925,5.6082,5.5716,5.5768,274544,0
2011-07-15,5.5768,5.5872,5.5457,5.5819,137431,0
2011-07-18,5.5457,5.5819,5.4989,5.4989,222962,0
2011-07-19,5.4955,5.527,5.48,5.4955,270791,0
2011-07-20,5.5249,5.5298,5.4936,5.5145,195854,0
2011-07-21,5.5196,5.5662,5.5196,5.5662,180036,0
2011-07-22,5.5529,5.5685,5.5318,5.5529,187915,0
2011-07-25,5.5145,5.5249,5.4778,5.483,282817,0
2011-07-26,5.4846,5.5006,5.4057,5.4214,559201,0
2011-07-27,5.4412,5.4468,5.2801,5.3322,957515,0
2011-07-28,5.2264,5.4214,5.1684,5.3794,428025,0
2011-07-29,5.2694,5.3606,5.2537,5.3442,509898,0
2011-08-01,5.453,5.4737,5.3903,5.4692,290136,0
2011-08-02,5.4084,5.4719,5.3975,5.4562,290692,0
2011-08-03,5.4634,5.4634,5.3952,5.4375,271169,0
2011-08-04,5.4057,5.4214,5.2843,5.3109,618749,0
2011-08-05,5.3117,5.3172,5.0392,5.2333,1395647,0
2011-08-08,5.008,5.1598,4.7776,4.8876,1284487,0
2011-08-09,4.9767,5.1493,4.7934,5.1493,900406,0
2011-08-10,5.0286,5.0344,4.898,4.9087,1174985,0
2011-08-11,4.898,5.0501,4.8927,5.0447,408350,0
2011-08-12,4.9922,5.008,4.9242,4.9714,477335,0
2011-08-15,5.0029,5.0912,4.9816,5.071,237827,0
2011-08-16,5.0607,5.0607,4.9816,5.0286,414682,0
2011-08-17,5.0237,5.118,5.0237,5.0761,245530,0
2011-08-18,4.9767,5.0133,4.9506,5.008,266793,0
2011-08-19,4.9629,5.0051,4.926,4.931,845239,0
2011-08-22,4.961,5.008,4.8248,4.8248,536178,0
2011-08-23,4.8248,4.94,4.8248,4.9347,389010,0
2011-08-24,4.9029,4.9553,4.9029,4.919,196097,0
2011-08-25,4.919,4.94,4.8562,4.9242,246096,0
2011-08-26,4.8782,4.9786,4.8207,4.9735,314347,0
2011-08-29,4.9714,5.0552,4.9449,5.0552,284884,0
2011-08-30,5.0344,5.071,5.0133,5.0607,214576,0
2011-08-31,5.1049,5.1264,5.0829,5.1104,237071,0
2011-09-01,5.118,5.1234,5.0866,5.1073,207061,0
2011-09-02,5.0704,5.1021,5.0324,5.0863,178129,0
2011-09-06,5.0203,5.0364,4.9989,5.0152,160269,0
2011-09-07,5.0152,5.0788,5.0152,5.0734,197971,0
2011-09-08,5.0364,5.0951,5.0364,5.0522,128526,0
2011-09-09,5.0205,5.0421,4.9994,5.0314,172740,0
2011-09-12,4.9891,5.0205,4.9574,5.0101,251852,0
2011-09-13,4.9891,4.9891,4.9153,4.9415,272318,0
2011-09-14,4.9366,4.9574,4.8782,4.8782,480983,0
2011-09-15,4.8733,4.8941,4.8469,4.8575,634585,0
2011-09-16,4.841,4.8575,4.8207,4.8469,448615,0
2011-09-19,4.8304,4.8469,4.7991,4.8365,474477,0
2011-09-20,4.8258,4.8941,4.8258,4.8679,516773,0
2011-09-21,4.8782,4.8997,4.8519,4.8679,324143,0
2011-09-22,4.8258,4.8519,4.7991,4.8046,495936,0
2011-09-23,4.7918,4.8027,4.7121,4.7546,537625,0
2011-09-26,4.7518,4.7518,4.6465,4.7148,591280,0
2011-09-27,4.7518,4.7885,4.7043,4.7678,335783,0
2011-09-28,4.72,4.7464,4.6094,4.6252,812301,0
2011-09-29,4.6252,4.6727,4.6146,4.6674,275335,0
2011-09-30,4.6522,4.6629,4.6076,4.6246,324889,0
2011-10-03,4.6568,4.6568,4.4933,4.5143,503393,0
2011-10-04,4.468,4.4787,4.3402,4.415,805046,0
2011-10-05,4.4347,4.5152,4.4138,4.494,351690,0
2011-10-06,4.4777,4.6165,4.4566,4.6061,336237,0
2011-10-07,4.6007,4.6162,4.5105,4.5688,309367,0
2011-10-10,4.627,4.7177,4.5796,4.7121,315198,0
2011-10-11,4.6697,4.6963,4.6222,4.6697,253938,0
2011-10-12,4.6697,4.723,4.6592,4.7013,307167,0
2011-10-13,4.6749,4.6802,4.627,4.6534,178405,0
2011-10-14,4.7013,4.7284,4.6534,4.7071,286527,0
2011-10-17,4.6697,4.6911,4.6534,4.6642,106206,0
2011-10-18,4.6486,4.733,4.6486,4.7284,135723,0
2011-10-19,4.7071,4.7599,4.6963,4.733,232504,0
2011-10-20,4.7177,4.733,4.6963,4.7284,216674,0
2011-10-21,4.7237,4.8042,4.6972,4.6972,441839,0
2011-10-24,4.7177,4.7495,4.7071,4.7389,267338,0
2011-10-25,4.7307,4.7414,4.6986,4.7252,287001,0
2011-10-26,4.7389,4.8186,4.7121,4.8186,395317,0
2011-10-27,4.9196,4.9514,4.8767,4.9141,481009,0
2011-10-28,4.9113,4.9861,4.9113,4.9861,330948,0
2011-10-31,4.9286,5.0113,4.9063,4.9783,239408,0
2011-11-01,4.9192,4.9623,4.8923,4.9027,230175,0
2011-11-02,4.9458,4.9989,4.909,4.9885,496735,0
2011-11-03,4.9892,5.0057,4.9516,4.984,413239,0
2011-11-04,4.9259,4.9638,4.8878,4.9148,365174,0
2011-11-07,4.9056,4.97,4.9056,4.943,502676,0
2011-11-08,4.9324,4.9594,4.8631,4.9594,273378,0
2011-11-09,4.9192,4.9892,4.8761,4.887,455417,0
2011-11-10,4.9137,4.9408,4.8978,4.9192,212551,0
2011-11-11,4.9381,4.9489,4.9007,4.9007,288700,0
2011-11-14,4.8898,4.9007,4.8413,4.8631,372500,0
2011-11-15,4.8473,4.8577,4.8095,4.8413,436341,0
2011-11-16,4.8146,4.874,4.8146,4.8365,415088,0
2011-11-17,4.8522,4.8522,4.7718,4.7937,409014,0
2011-11-18,4.7955,4.8332,4.7627,4.7789,277180,0
2011-11-21,4.7506,4.7613,4.7023,4.7187,420606,0
2011-11-22,4.7295,4.7879,4.7187,4.7879,450181,0
2011-11-23,4.7399,4.7613,4.66,4.6972,332792,0
2011-11-25,4.7093,4.7466,4.6927,4.7414,165170,0
2011-11-28,4.7879,4.8257,4.7451,4.7506,371539,0
2011-11-29,4.7399,4.7506,4.6972,4.708,341903,0
2011-11-30,4.7421,4.8373,4.7421,4.8373,520118,0
2011-12-01,4.822,4.838,4.7738,4.838,497851,0
2011-12-02,4.8332,4.8978,4.8332,4.8442,612483,0
2011-12-05,4.8487,4.9408,4.8487,4.9296,670277,0
2011-12-06,4.931,4.9418,4.9035,4.9418,555940,0
2011-12-07,4.8989,4.9419,4.893,4.9148,450582,0
2011-12-08,4.893,4.893,4.8385,4.8716,434099,0
2011-12-09,4.8487,4.8652,4.8167,4.8167,442666,0
2011-12-12,4.7897,4.8276,4.7466,4.7684,418920,0
2011-12-13,4.7414,4.8276,4.7414,4.8167,445455,0
2011-12-14,4.7466,4.8332,4.7466,4.7955,443028,0
2011-12-15,4.7955,4.8708,4.7684,4.7738,559532,0
2011-12-16,4.8171,4.828,4.7685,4.7685,308292,0
2011-12-19,4.7627,4.8061,4.7414,4.7522,372572,0
2011-12-20,4.8167,4.887,4.7843,4.887,359337,0
2011-12-21,4.887,4.8978,4.8549,4.8708,551326,0
2011-12-22,4.8923,4.946,4.8708,4.9354,427859,0
2011-12-23,4.9638,5.0124,4.9474,5.0016,304222,0
2011-12-27,4.9677,5.0108,4.9516,5.0057,397157,0
2011-12-28,5.0108,5.0212,4.9568,4.984,384763,0
2011-12-29,4.9785,4.9945,4.9245,4.9296,362903,0
2011-12-30,4.95,4.9667,4.9162,4.9275,575592,0
2012-01-03,5.0124,5.0284,4.9692,4.9908,392298,0
2012-01-04,5.0073,5.0507,5.0073,5.0507,297503,0
2012-01-05,5.0507,5.0507,5.0182,5.0397,405176,0
2012-01-06,5.0397,5.0397,5.0235,5.0397,205769,0
2012-01-09,5.0507,5.1153,5.0397,5.0993,318157,0
2012-01-10,5.121,5.1646,5.121,5.1535,288047,0
2012-01-11,5.1656,5.1656,5.0953,5.1223,294924,0
2012-01-12,5.1164,5.1929,5.1112,5.1822,263334,0
2012-01-13,5.1698,5.1918,5.1589,5.186,278843,0
2012-01-17,5.2106,5.2215,5.1829,5.1938,338441,0
2012-01-18,5.1646,5.235,5.1646,5.2242,272258,0
2012-01-19,5.246,5.311,5.246,5.284,387562,0
2012-01-20,5.2858,5.3736,5.2858,5.3079,509414,0
2012-01-23,5.3218,5.3271,5.246,5.2673,338619,0
2012-01-24,5.284,5.311,5.2673,5.3001,299195,0
2012-01-25,5.3218,5.3651,5.3054,5.3379,544981,0
2012-01-26,5.3436,5.3651,5.3001,5.3487,342424,0
2012-01-27,5.3565,5.3947,5.3519,5.3947,373303,0
2012-01-30,5.3976,5.4032,5.3708,5.3867,260432,0
2012-01-31,5.4127,5.4187,5.3678,5.3847,177423,0
2012-02-01,5.417,5.4663,5.3843,5.417,301510,0
2012-02-02,5.417,5.4552,5.3947,5.4445,476140,0
2012-02-03,5.4663,5.4663,5.3736,5.3947,458402,0
2012-02-06,5.3736,5.3843,5.335,5.346,322382,0
2012-02-07,5.3426,5.3697,5.3095,5.3475,310918,0
2012-02-08,5.3752,5.3862,5.3645,5.3697,337008,0
2012-02-09,5.403,5.4195,5.3752,5.3921,216225,0
2012-02-10,5.3787,5.3843,5.346,5.3626,498319,0
2012-02-13,5.3843,5.3843,5.3565,5.3565,182571,0
2012-02-14,5.3519,5.3626,5.324,5.335,291376,0
2012-02-15,5.3405,5.3787,5.3405,5.3736,247300,0
2012-02-16,5.3736,5.3787,5.324,5.3405,368437,0
2012-02-17,5.3426,5.3535,5.326,5.3535,147011,0
2012-02-21,5.3626,5.406,5.346,5.3947,360242,0
2012-02-22,5.403,5.4085,5.3587,5.4085,380255,0
2012-02-23,5.406,5.4332,5.3787,5.4008,323691,0
2012-02-24,5.4306,5.4359,5.3973,5.4359,300285,0
2012-02-27,5.4332,5.4663,5.417,5.4445,343631,0
2012-02-28,5.4552,5.4879,5.4496,5.4879,235441,0
2012-02-29,5.4835,5.4949,5.4445,5.467,247114,0
2012-03-01,5.469,5.4852,5.469,5.4852,407807,0
2012-03-02,5.476,5.5811,5.4652,5.5537,801203,0
2012-03-05,5.5515,5.5624,5.4852,5.4852,555448,0
2012-03-06,5.476,5.4871,5.3766,5.3766,694837,0
2012-03-07,5.4208,5.5039,5.4152,5.4819,190153,0
2012-03-08,5.4928,5.5703,5.4597,5.5646,298933,0
2012-03-09,5.584,5.584,5.5401,5.5676,235033,0
2012-03-12,5.5458,5.5896,5.5238,5.5733,331966,0
2012-03-13,5.5733,5.6007,5.5181,5.5624,336785,0
2012-03-14,5.5458,5.5568,5.4962,5.5181,527402,0
2012-03-15,5.5291,5.5348,5.469,5.4962,468793,0
2012-03-16,5.4738,5.4962,5.4136,5.4411,539020,0
2012-03-19,5.4583,5.4962,5.4411,5.4962,197102,0
2012-03-20,5.4738,5.5128,5.469,5.4852,382138,0
2012-03-21,5.4962,5.5238,5.4908,5.5238,311919,0
2012-03-22,5.5291,5.5458,5.4852,5.4962,477429,0
2012-03-23,5.4983,5.548,5.4652,5.548,359127,0
2012-03-26,5.5515,5.5676,5.5401,5.5568,317341,0
2012-03-27,5.5568,5.584,5.5348,5.579,448186,0
2012-03-28,5.5896,5.6062,5.584,5.6062,256960,0
2012-03-29,5.6007,5.6224,5.5458,5.5733,247181,0
2012-03-30,5.6017,5.6188,5.5846,5.5846,170690,0
2012-04-02,5.6144,5.6314,5.609,5.62,238966,0
2012-04-03,5.6413,5.6465,5.58,5.5965,214266,0
2012-04-04,5.6079,5.613,5.5296,5.5522,288608,0
2012-04-05,5.5576,5.5741,5.5296,5.5689,159914,0
2012-04-09,5.5646,5.6144,5.5425,5.6144,105362,0
2012-04-10,5.6144,5.62,5.548,5.5591,178716,0
2012-04-11,5.5703,5.6033,5.5646,5.5754,132809,0
2012-04-12,5.5425,5.5537,5.5203,5.5316,334807,0
2012-04-13,5.5537,5.5646,5.5151,5.548,203917,0
2012-04-16,5.5425,5.5591,5.5039,5.526,228359,0
2012-04-17,5.5406,5.58,5.5075,5.5243,358650,0
2012-04-18,5.5039,5.5316,5.5039,5.5203,261256,0
2012-04-19,5.5094,5.5316,5.5094,5.5316,147033,0
2012-04-20,5.5296,5.5296,5.5129,5.5296,186578,0
2012-04-23,5.526,5.5425,5.5203,5.5316,200481,0
2012-04-24,5.526,5.5425,5.5203,5.5316,219961,0
2012-04-25,5.5591,5.5703,5.5203,5.5646,318605,0
2012-04-26,5.5646,5.5646,5.5316,5.5371,148759,0
2012-04-27,5.5243,5.5466,5.5185,5.5352,280775,0
2012-04-30,5.5344,5.5512,5.5228,5.5512,261578,0
2012-05-01,5.5352,5.5633,5.5296,5.5576,280721,0
2012-05-02,5.7752,5.8309,5.7192,5.7693,1845538,0
2012-05-03,5.7919,5.7971,5.7304,5.7524,515445,0
2012-05-04,5.6971,5.7524,5.6971,5.7304,455472,0
2012-05-07,5.6746,5.7971,5.6079,5.7804,487021,0
2012-05-08,5.7249,5.7693,5.7249,5.7586,287910,0
2012-05-09,5.7249,5.8531,5.6971,5.8309,383916,0
2012-05-10,5.8321,5.8433,5.8038,5.8433,328671,0
2012-05-11,5.8419,5.8419,5.7804,5.8082,377379,0
2012-05-14,5.8196,5.8249,5.786,5.803,300953,0
2012-05-15,5.7804,5.8309,5.7473,5.8196,433140,0
2012-05-16,5.8309,5.8419,5.7804,5.8361,341170,0
2012-05-17,5.8249,5.8309,5.7134,5.7192,302639,0
2012-05-18,5.736,5.7416,5.6971,5.7249,190407,0
2012-05-21,5.7023,5.7249,5.6858,5.7134,287965,0
2012-05-22,5.7023,5.7416,5.6912,5.7083,345544,0
2012-05-23,5.7192,5.7639,5.6912,5.7639,263176,0
2012-05-24,5.736,5.8474,5.736,5.8474,173559,0
2012-05-25,5.8196,5.8753,5.786,5.8309,291114,0
2012-05-29,5.8474,5.8474,5.814,5.8309,261576,0
2012-05-30,5.803,5.8249,5.7693,5.786,229748,0
2012-05-31,5.7941,5.8228,5.7709,5.8228,152227,0
2012-06-01,5.7591,5.7929,5.7252,5.7308,353880,0
2012-06-04,5.7416,5.7416,5.6358,5.6746,436416,0
2012-06-05,5.65,5.6609,5.6272,5.6556,463295,0
2012-06-06,5.6556,5.6839,5.65,5.667,446148,0
2012-06-07,5.6783,5.7007,5.6556,5.6896,312173,0
2012-06-08,5.6974,5.7027,5.6801,5.7027,219061,0
2012-06-11,5.7027,5.7087,5.6859,5.6974,272307,0
2012-06-12,5.6974,5.7027,5.6747,5.6974,273131,0
2012-06-13,5.6801,5.7087,5.669,5.6974,332890,0
2012-06-14,5.7087,5.7087,5.6859,5.6974,202495,0
2012-06-15,5.7027,5.7027,5.6912,5.7027,233985,0
2012-06-18,5.6912,5.7139,5.6859,5.7087,329939,0
2012-06-19,5.7027,5.7591,5.7027,5.753,285338,0
2012-06-20,5.7646,5.798,5.7308,5.7929,335267,0
2012-06-21,5.7815,5.8097,5.776,5.7872,369792,0
2012-06-22,5.7856,5.8082,5.7688,5.7969,304394,0
2012-06-25,5.7872,5.7929,5.7591,5.7815,352851,0
2012-06-26,5.798,5.8097,5.7701,5.8097,254132,0
2012-06-27,5.8097,5.8544,5.798,5.8544,182865,0
2012-06-28,5.8488,5.8602,5.7872,5.8602,230818,0
2012-06-29,5.8602,5.8996,5.8488,5.8937,303849,0
2012-07-02,5.8934,5.9161,5.8934,5.9046,342849,0
2012-07-03,5.8963,5.919,5.8731,5.9127,171963,0
2012-07-05,5.919,5.9419,5.919,5.9419,301408,0
2012-07-06,5.9273,5.9555,5.9215,5.9443,363050,0
2012-07-09,5.9385,5.9555,5.9273,5.9555,349342,0
2012-07-10,5.9785,5.9785,5.9443,5.9615,307341,0
2012-07-11,5.9724,5.9837,5.9501,5.9724,219908,0
2012-07-12,5.9273,5.9949,5.9273,5.9949,268213,0
2012-07-13,5.9814,6.01,5.9642,6.01,217066,0
2012-07-16,6.0121,6.0574,6.0121,6.052,224513,0
2012-07-17,6.0672,6.0672,6.0326,6.0384,242765,0
2012-07-18,6.0466,6.0579,6.0295,6.0525,377749,0
2012-07-19,6.0632,6.0859,6.0406,6.0746,361442,0
2012-07-20,6.0611,6.1583,6.0611,6.1583,474360,0
2012-07-23,6.1367,6.1824,6.0801,6.097,716837,0
2012-07-24,6.1043,6.1154,6.0696,6.0756,338916,0
2012-07-25,6.0746,6.0801,6.0236,6.0293,506530,0
2012-07-26,6.0461,6.0801,6.0236,6.0574,431502,0
2012-07-27,6.0956,6.1011,6.0559,6.0956,261814,0
2012-07-30,6.1029,6.1536,6.0746,6.1312,337917,0
2012-07-31,6.1425,6.2161,6.1367,6.2046,438926,0
2012-08-01,6.2038,6.7165,6.2038,6.3691,5393103,0
2012-08-02,6.3052,6.3395,6.2994,6.3107,710767,0
2012-08-03,6.352,6.352,6.2154,6.2211,529210,0
2012-08-06,6.2326,6.2782,6.2211,6.2607,349266,0
2012-08-07,6.2782,6.2896,6.2553,6.2782,412486,0
2012-08-08,6.2607,6.3182,6.2607,6.3182,436920,0
2012-08-09,6.3008,6.3355,6.2896,6.3237,295706,0
2012-08-10,6.3463,6.352,6.3067,6.3355,274545,0
2012-08-13,6.3463,6.3463,6.2837,6.3118,285231,0
2012-08-14,6.3237,6.3237,6.2896,6.3182,209694,0
2012-08-15,6.3293,6.358,6.3008,6.352,269007,0
2012-08-16,6.3293,6.358,6.3293,6.352,282352,0
2012-08-17,6.352,6.358,6.3237,6.3463,277311,0
2012-08-20,6.352,6.352,6.3355,6.3463,280190,0
2012-08-21,6.3407,6.3463,6.2951,6.3067,329463,0
2012-08-22,6.3182,6.3293,6.2951,6.3293,293507,0
2012-08-23,6.3293,6.358,6.3182,6.358,262763,0
2012-08-24,6.3569,6.3569,6.3279,6.3569,212042,0
2012-08-27,6.358,6.4154,6.3463,6.3751,380908,0
2012-08-28,6.3751,6.4435,6.352,6.4154,446219,0
2012-08-29,6.4375,6.4435,6.3976,6.4375,320161,0
2012-08-30,6.4375,6.4606,6.3976,6.4375,312945,0
2012-08-31,6.4491,6.4606,6.4154,6.4606,300118,0
2012-09-04,6.4549,6.4775,6.4435,6.4491,367701,0
2012-09-05,6.4549,6.5004,6.4375,6.5004,335254,0
2012-09-06,6.4944,6.5117,6.4606,6.4944,309888,0
2012-09-07,6.4892,6.4943,6.4431,6.4656,277478,0
2012-09-10,6.4656,6.4892,6.4485,6.4773,231360,0
2012-09-11,6.4832,6.5117,6.4656,6.5117,242823,0
2012-09-12,6.5345,6.5345,6.5117,6.5177,312227,0
2012-09-13,6.5231,6.5231,6.4773,6.4892,365814,0
2012-09-14,6.5003,6.506,6.4717,6.4717,341646,0
2012-09-17,6.4717,6.4832,6.4431,6.4602,316074,0
2012-09-18,6.4602,6.4656,6.4431,6.4544,267664,0
2012-09-19,6.4656,6.5459,6.4656,6.5459,291145,0
2012-09-20,6.5409,6.5409,6.4943,6.5345,241855,0
2012-09-21,6.5345,6.5923,6.5345,6.5923,281164,0
2012-09-24,6.5865,6.6265,6.5522,6.6265,405197,0
2012-09-25,6.6094,6.632,6.5693,6.5804,477020,0
2012-09-26,6.5633,6.5865,6.5345,6.5459,294412,0
2012-09-27,6.5459,6.5748,6.5231,6.5409,325399,0
2012-09-28,6.5292,6.5693,6.5231,6.5579,290164,0
2012-10-01,6.5865,6.6037,6.5693,6.5865,283387,0
2012-10-02,6.5804,6.6037,6.5804,6.6037,348484,0
2012-10-03,6.6037,6.6265,6.5923,6.6094,348366,0
2012-10-04,6.6037,6.6265,6.5923,6.6208,285945,0
2012-10-05,6.6094,6.6614,6.6037,6.6441,170008,0
2012-10-08,6.6148,6.7123,6.6148,6.7013,406085,0
2012-10-09,6.7242,6.7418,6.5395,6.5395,600556,0
2012-10-10,6.5334,6.5395,6.3487,6.395,1581145,0
2012-10-11,6.3834,6.5334,6.3717,6.4582,547079,0
2012-10-12,6.493,6.5569,6.4528,6.5103,406245,0
2012-10-15,6.5334,6.5624,6.4874,6.5334,490079,0
2012-10-16,6.5334,6.626,6.5334,6.5857,321518,0
2012-10-17,6.5915,6.626,6.5799,6.5966,203840,0
2012-10-18,6.5857,6.5857,6.5569,6.5569,270989,0
2012-10-19,6.5395,6.6086,6.5395,6.5966,161630,0
2012-10-22,6.6031,6.6203,6.5509,6.568,248830,0
2012-10-23,6.568,6.5741,6.4757,6.5624,401931,0
2012-10-24,6.5741,6.6031,6.5452,6.5624,221719,0
2012-10-25,6.5915,6.5915,6.5046,6.568,324253,0
2012-10-26,6.5741,6.5857,6.4814,6.5857,315535,0
2012-10-31,6.6086,6.6148,6.5569,6.5966,180559,0
2012-11-01,6.6086,6.6553,6.5966,6.6553,355369,0
2012-11-02,6.7066,6.7066,6.6031,6.6148,202566,0
2012-11-05,6.5966,6.626,6.568,6.568,316467,0
2012-11-06,6.5569,6.6376,6.5569,6.5915,273745,0
2012-11-07,6.528,6.6614,6.528,6.6553,477130,0
2012-11-08,6.6141,6.6725,6.6086,6.626,464899,0
2012-11-09,6.5911,6.6086,6.5619,6.5736,524131,0
2012-11-12,6.5619,6.632,6.5562,6.6086,253447,0
2012-11-13,6.6141,6.6376,6.5852,6.6203,392278,0
2012-11-14,6.5562,6.5852,6.2938,6.3176,1550673,0
2012-11-15,6.3176,6.4049,6.2417,6.3583,1210004,0
2012-11-16,6.3352,6.5035,6.2885,6.4568,622422,0
2012-11-19,6.4747,6.5676,6.4568,6.4686,480220,0
2012-11-20,6.4747,6.5676,6.4632,6.5562,509530,0
2012-11-21,6.5502,6.5966,6.486,6.5852,365819,0
2012-11-23,6.5966,6.5966,6.5445,6.5852,194417,0
2012-11-26,6.5272,6.6024,6.5035,6.5852,351054,0
2012-11-27,6.5736,6.6614,6.5619,6.6553,515513,0
2012-11-28,6.6493,6.6725,6.6141,6.6493,286604,0
2012-11-29,6.6493,6.6836,6.6376,6.6376,308445,0
2012-11-30,6.6376,6.6785,6.6376,6.6376,254131,0
2012-12-03,6.6895,6.7013,6.6553,6.6836,464742,0
2012-12-04,6.6674,6.6895,6.6203,6.6674,233578,0
2012-12-05,6.6674,6.6895,6.6493,6.6493,272617,0
2012-12-06,6.6493,6.6674,6.6376,6.6493,224703,0
2012-12-07,6.632,6.6836,6.632,6.6553,198476,0
2012-12-10,6.6674,6.6836,6.6376,6.6376,302581,0
2012-12-11,6.6791,6.7315,6.626,6.6553,410312,0
2012-12-12,6.6553,6.6902,6.6433,6.6433,265799,0
2012-12-13,6.6433,6.6725,6.6312,6.6433,404539,0
2012-12-14,6.626,6.7137,6.626,6.6791,301240,0
2012-12-17,6.6836,6.6902,6.6433,6.6725,497346,0
2012-12-18,6.6725,6.7022,6.6312,6.6553,590635,0
2012-12-19,6.7727,6.8312,6.7551,6.8312,640720,0
2012-12-20,6.8132,6.86,6.7961,6.8011,404465,0
2012-12-21,6.6614,6.8435,6.6614,6.7841,376037,0
2012-12-24,7.0064,7.0064,6.7609,6.7841,480893,0
2012-12-26,6.8116,6.8545,6.7623,6.799,511908,0
2012-12-27,6.8296,6.8429,6.793,6.8429,316594,0
2012-12-28,6.8054,6.8429,6.7806,6.7806,506582,0
2012-12-31,6.6944,6.8296,6.6817,6.793,520063,0
2013-01-02,6.9532,6.9532,6.8116,6.9351,652558,0
2013-01-03,6.9097,6.9599,6.8918,6.9227,340094,0
2013-01-04,6.9227,6.9284,6.8724,6.9227,333864,0
2013-01-07,6.9097,6.9466,6.8854,6.9227,387590,0
2013-01-08,6.9284,6.9532,6.9227,6.9407,376448,0
2013-01-09,6.9599,6.9773,6.916,6.9351,523910,0
2013-01-10,6.9501,6.9686,6.932,6.9501,359236,0
2013-01-11,6.9501,7.0862,6.9501,7.0557,500459,0
2013-01-14,7.0307,7.0618,7.0056,7.0501,211385,0
2013-01-15,7.0927,7.1186,7.0742,7.0927,413033,0
2013-01-16,7.0927,7.1306,7.0307,7.1306,413245,0
2013-01-17,7.0927,7.1306,7.0742,7.1049,250251,0
2013-01-18,7.1306,7.1429,7.0685,7.0985,538755,0
2013-01-22,7.1049,7.1049,7.0618,7.0802,296841,0
2013-01-23,7.0862,7.1429,7.0802,7.1049,248924,0
2013-01-24,7.0985,7.1484,7.0927,7.1233,209167,0
2013-01-25,7.1116,7.1306,7.0618,7.0742,260798,0
2013-01-28,7.0862,7.0862,7.0375,7.0685,248071,0
2013-01-29,7.0742,7.0927,7.0431,7.0501,295322,0
2013-01-30,7.1609,7.1609,6.999,7.0927,283694,0
2013-01-31,7.0802,7.1732,7.0742,7.1372,542775,0
2013-02-01,7.1372,7.1609,7.1049,7.1372,444817,0
2013-02-04,7.1732,7.1732,7.0802,7.1186,293516,0
2013-02-05,7.1049,7.1609,7.1049,7.1233,315614,0
2013-02-06,7.0985,7.1484,7.0927,7.1233,495197,0
2013-02-07,7.1306,7.1429,7.0862,7.0985,430220,0
2013-02-08,7.0985,7.1306,7.0733,7.0985,251445,0
2013-02-11,7.0802,7.0802,7.0183,7.0243,508373,0
2013-02-12,7.0301,7.0927,7.0243,7.0862,456642,0
2013-02-13,7.0679,7.0985,7.0557,7.0679,188769,0
2013-02-14,7.0862,7.0862,7.0301,7.0366,207684,0
2013-02-15,7.0301,7.0424,6.9984,7.0049,352867,0
2013-02-19,6.9928,7.1233,6.9869,7.0927,542752,0
2013-02-20,7.1116,7.1116,7.0557,7.0862,262286,0
2013-02-21,7.0927,7.1116,7.0557,7.0927,191613,0
2013-02-22,7.0862,7.0927,7.0424,7.0679,317634,0
2013-02-25,7.0679,7.0927,7.0494,7.0494,307992,0
2013-02-26,7.0557,7.0802,7.0183,7.0366,382113,0
2013-02-27,7.0301,7.0862,7.0301,7.0733,266026,0
2013-02-28,7.0733,7.1186,7.0424,7.1049,208060,0
2013-03-01,7.0733,7.1429,7.0733,7.1306,409308,0
2013-03-04,7.1116,7.1732,7.0985,7.1732,396988,0
2013-03-05,7.2049,7.2049,7.1429,7.1609,358646,0
2013-03-06,7.1928,7.1928,7.1233,7.1732,294651,0
2013-03-07,7.1797,7.187,7.1372,7.1797,287739,0
2013-03-08,7.1609,7.2049,7.1543,7.1732,203870,0
2013-03-11,7.1928,7.2169,7.187,7.2108,226424,0
2013-03-12,7.187,7.2049,7.1543,7.1732,376456,0
2013-03-13,7.1797,7.2108,7.1679,7.1928,269515,0
2013-03-14,7.0486,7.1797,7.0486,7.1429,251234,0
2013-03-15,7.1609,7.1609,6.9854,7.0293,625395,0
2013-03-18,7.0036,7.1372,6.9971,7.1178,315012,0
2013-03-19,7.1178,7.1928,7.0036,7.0486,438079,0
2013-03-20,7.0976,7.1227,7.01,7.1042,395660,0
2013-03-21,7.1178,7.1609,7.0794,7.1178,297458,0
2013-03-22,7.1484,7.187,7.1299,7.187,286364,0
2013-03-25,7.1984,7.2108,7.1227,7.187,309663,0
2013-03-26,7.1928,7.1928,7.1429,7.1732,270480,0
2013-03-27,7.1429,7.1928,7.1372,7.187,242485,0
2013-03-28,7.1679,7.2108,7.1484,7.1984,374822,0
2013-04-01,7.1732,7.2169,7.1732,7.1928,195694,0
2013-04-02,7.1928,7.2429,7.1679,7.2302,306027,0
2013-04-03,7.2237,7.2302,7.1609,7.187,388026,0
2013-04-04,7.2302,7.2554,7.1732,7.1797,503448,0
2013-04-05,7.1732,7.2488,7.1732,7.2169,311413,0
2013-04-08,7.2554,7.2623,7.2237,7.2429,242157,0
2013-04-09,7.2623,7.2623,7.2302,7.2302,175724,0
2013-04-10,7.2488,7.2991,7.2169,7.2169,290934,0
2013-04-11,7.2375,7.2488,7.2237,7.2375,159463,0
2013-04-12,7.2302,7.2869,7.2237,7.2869,178478,0
2013-04-15,7.2691,7.2869,7.2429,7.2691,266311,0
2013-04-16,7.2488,7.306,7.2429,7.306,225959,0
2013-04-17,7.2751,7.3186,7.2623,7.3186,315345,0
2013-04-18,7.3128,7.3128,7.2751,7.3128,217449,0
2013-04-19,7.3186,7.3759,7.2991,7.3698,254364,0
2013-04-22,7.3698,7.382,7.3128,7.3506,424048,0
2013-04-23,7.3698,7.4141,7.3574,7.3999,300478,0
2013-04-24,7.4328,7.4457,7.306,7.3373,481135,0
2013-04-25,7.3574,7.3877,7.3252,7.3759,404083,0
2013-04-26,7.3759,7.382,7.306,7.3632,295288,0
2013-04-29,7.3506,7.3937,7.3252,7.3759,222809,0
2013-04-30,7.3632,7.3877,7.3317,7.3433,333925,0
2013-05-01,7.382,7.427,7.3373,7.3999,299142,0
2013-05-02,7.382,7.3999,7.3574,7.3759,290070,0
2013-05-03,7.3698,7.4141,7.3698,7.4141,267033,0
2013-05-06,7.427,7.4386,7.3759,7.4207,364875,0
2013-05-07,7.4207,7.4457,7.3937,7.407,489143,0
2013-05-08,7.407,7.4702,7.407,7.4702,257665,0
2013-05-09,7.4819,7.4889,7.4201,7.427,222961,0
2013-05-10,7.427,7.476,7.427,7.4702,209338,0
2013-05-13,7.4819,7.4819,7.4328,7.4649,242978,0
2013-05-14,7.4522,7.4649,7.427,7.4451,227480,0
2013-05-15,7.4328,7.4649,7.427,7.4649,243318,0
2013-05-16,7.4649,7.4649,7.4201,7.427,274848,0
2013-05-17,7.4328,7.4451,7.3691,7.3759,474038,0
2013-05-20,7.3759,7.3868,7.3044,7.3309,426247,0
2013-05-21,7.3499,7.3499,7.236,7.311,512885,0
2013-05-22,7.2983,7.3814,7.2983,7.3309,317125,0
2013-05-23,7.2918,7.3499,7.2738,7.3499,264457,0
2013-05-24,7.3246,7.3365,7.2918,7.3309,213511,0
2013-05-28,7.3365,7.3499,7.1462,7.2025,900011,0
2013-05-29,7.0631,7.1841,6.9547,7.1202,1472516,0
2013-05-30,7.0249,7.196,7.019,7.1716,639185,0
2013-05-31,7.1103,7.1372,6.8538,6.9392,947311,0
2013-06-03,6.9481,6.9794,6.7186,6.8082,1071249,0
2013-06-04,6.9234,6.9234,6.7249,6.8848,720286,0
2013-06-05,6.847,6.9481,6.847,6.9291,498305,0
2013-06-06,6.9033,7.0758,6.9033,7.0758,624456,0
2013-06-07,7.019,7.0631,6.9363,6.9737,505704,0
2013-06-10,6.9363,6.9481,6.7757,6.8211,897703,0
2013-06-11,6.7179,6.7757,6.6988,6.7572,706281,0
2013-06-12,6.7179,6.7377,6.5257,6.5452,1335933,0
2013-06-13,6.5959,6.8147,6.4551,6.7628,1067789,0
2013-06-14,6.7511,6.847,6.7511,6.8211,464553,0
2013-06-17,6.9109,6.9489,6.8715,6.9369,385739,0
2013-06-18,6.9306,6.9306,6.8594,6.8715,292217,0
2013-06-19,6.8405,6.8594,6.7179,6.7436,483056,0
2013-06-20,6.5257,6.5902,6.4936,6.5579,868393,0
2013-06-21,6.5579,6.577,6.3907,6.5,642766,0
2013-06-24,6.4424,6.4424,6.1345,6.3463,1341868,0
2013-06-25,6.3525,6.5257,6.3463,6.4486,729299,0
2013-06-26,6.4873,6.7047,6.4873,6.686,642117,0
2013-06-27,6.686,6.866,6.686,6.7757,410837,0
2013-06-28,6.799,6.8972,6.707,6.8579,308679,0
2013-07-01,6.7892,6.8594,6.7757,6.8147,379204,0
2013-07-02,6.77,6.8211,6.6411,6.6545,292215,0
2013-07-03,6.5452,6.6157,6.5,6.5832,216856,0
2013-07-05,6.4808,6.5321,6.3974,6.4486,573879,0
2013-07-08,6.436,6.5066,6.4165,6.4551,347874,0
2013-07-09,6.429,6.462,6.326,6.3776,723945,0
2013-07-10,6.3514,6.3903,6.3387,6.3387,323976,0
2013-07-11,6.4232,6.6299,6.4232,6.6299,520754,0
2013-07-12,6.6231,6.6493,6.4876,6.4876,304290,0
2013-07-15,6.4809,6.5327,6.4551,6.5004,273136,0
2013-07-16,6.5004,6.6231,6.4939,6.6037,423357,0
2013-07-17,6.6231,6.7333,6.6231,6.6692,419989,0
2013-07-18,6.6748,6.7269,6.6299,6.7066,320781,0
2013-07-19,6.7013,6.8239,6.6748,6.7974,367324,0
2013-07-22,6.8175,6.9007,6.7974,6.8882,531039,0
2013-07-23,6.9275,6.9657,6.7333,6.76,1024135,0
2013-07-24,6.7333,6.7658,6.6874,6.7013,316584,0
2013-07-25,6.6169,6.7066,6.5522,6.6692,419402,0
2013-07-26,6.6629,6.7913,6.656,6.7913,241429,0
2013-07-29,6.7848,6.8039,6.7464,6.8039,133317,0
2013-07-30,6.8239,6.8443,6.6944,6.7333,262141,0
2013-07-31,6.7066,6.76,6.5393,6.6231,589973,0
2013-08-01,6.6629,6.6811,6.507,6.507,435177,0
2013-08-02,6.507,6.6299,6.507,6.6231,372956,0
2013-08-05,6.6231,6.6365,6.5716,6.5911,291499,0
2013-08-06,6.5911,6.5976,6.507,6.5459,297154,0
2013-08-07,6.5459,6.6629,6.5459,6.6427,304984,0
2013-08-08,6.6427,6.6811,6.6365,6.6692,224597,0
2013-08-09,6.6629,6.6629,6.5966,6.6169,167987,0
2013-08-12,6.5911,6.6493,6.5911,6.6169,262045,0
2013-08-13,6.5966,6.6101,6.5515,6.5645,318602,0
2013-08-14,6.532,6.5645,6.4995,6.5124,472597,0
2013-08-15,6.4798,6.4798,6.3299,6.3883,740134,0
2013-08-16,6.3624,6.4152,6.2841,6.3233,568340,0
2013-08-19,6.3299,6.3496,6.2712,6.278,497464,0
2013-08-20,6.278,6.4078,6.2648,6.3819,499834,0
2013-08-21,6.3883,6.3883,6.2712,6.2973,428942,0
2013-08-22,6.3365,6.3819,6.3233,6.356,287101,0
2013-08-23,6.356,6.4152,6.3429,6.4078,304838,0
2013-08-26,6.4152,6.4798,6.4078,6.447,312626,0
2013-08-27,6.3883,6.4735,6.3819,6.4665,266813,0
2013-08-28,6.4861,6.5515,6.4344,6.5252,421282,0
2013-08-29,6.5124,6.5838,6.4995,6.5778,565383,0
2013-08-30,6.6493,6.6889,6.6365,6.6365,259410,0
2013-09-03,6.5445,6.624,6.4856,6.4991,607452,0
2013-09-04,6.4727,6.6575,6.4656,6.5976,959828,0
2013-09-05,6.6107,6.6169,6.5188,6.5188,816198,0
2013-09-06,6.5053,6.6169,6.5053,6.5645,597921,0
2013-09-09,6.5709,6.5911,6.5452,6.5579,240608,0
2013-09-10,6.5515,6.5911,6.5318,6.5579,326310,0
2013-09-11,6.5845,6.6107,6.5579,6.6037,290717,0
2013-09-12,6.5845,6.6169,6.5778,6.5845,226920,0
2013-09-13,6.5911,6.6037,6.5716,6.5911,182455,0
2013-09-16,6.6169,6.6575,6.5645,6.5778,329835,0
2013-09-17,6.5645,6.624,6.5645,6.6169,207106,0
2013-09-18,6.6037,6.7354,6.5716,6.7221,483751,0
2013-09-19,6.7086,6.7287,6.6371,6.6501,279784,0
2013-09-20,6.6704,6.6961,6.6433,6.6824,208316,0
2013-09-23,6.6889,6.7423,6.6704,6.7221,324282,0
2013-09-24,6.6824,6.8004,6.6824,6.775,241713,0
2013-09-25,6.7557,6.8282,6.7488,6.8004,207310,0
2013-09-26,6.8074,6.8074,6.7488,6.7557,222713,0
2013-09-27,6.7423,6.7686,6.7221,6.7423,147376,0
2013-09-30,6.8026,6.8688,6.7827,6.8088,239082,0
2013-10-01,6.7423,6.7557,6.6636,6.7022,359560,0
2013-10-02,6.5911,6.6824,6.5716,6.6636,506730,0
2013-10-03,6.6704,6.7287,6.6433,6.7022,163042,0
2013-10-04,6.7086,6.7616,6.6889,6.7488,185114,0
2013-10-07,6.6764,6.7423,6.6764,6.6961,236425,0
2013-10-08,6.6889,6.6961,6.6433,6.6704,243459,0
2013-10-09,6.6704,6.7026,6.6371,6.6824,203182,0
2013-10-10,6.73,6.7564,6.6824,6.6969,228074,0
2013-10-11,6.7229,6.7564,6.7165,6.7362,208181,0
2013-10-14,6.7229,6.7564,6.7095,6.7229,154337,0
2013-10-15,6.73,6.7429,6.6704,6.6969,172210,0
2013-10-16,6.6969,6.7564,6.6704,6.73,230322,0
2013-10-17,6.7429,6.8891,6.7429,6.8891,382384,0
2013-10-18,6.9481,6.9481,6.8088,6.8559,309063,0
2013-10-21,6.8747,6.8951,6.8559,6.8623,145126,0
2013-10-22,6.8951,6.9481,6.8623,6.9357,246965,0
2013-10-23,6.8951,6.9554,6.8492,6.8623,260361,0
2013-10-24,6.9014,6.9423,6.8682,6.9357,184748,0
2013-10-25,6.9554,6.9554,6.8682,6.8891,324627,0
2013-10-28,6.8747,6.9152,6.8747,6.9014,259059,0
2013-10-29,6.9152,6.9227,6.8682,6.8818,235897,0
2013-10-30,6.9082,6.9357,6.8818,6.9152,187934,0
2013-10-31,6.9766,7.0093,6.9569,7.003,182897,0
2013-11-01,6.9554,7.0418,6.8747,6.9227,423862,0
2013-11-04,6.9082,6.9885,6.9014,6.9811,325119,0
2013-11-05,6.9677,6.9677,6.9152,6.9284,181174,0
2013-11-06,6.9227,6.9284,6.8429,6.8429,328940,0
2013-11-07,6.8754,6.8897,6.8361,6.8688,185366,0
2013-11-08,6.8435,6.8559,6.7295,6.7693,363399,0
2013-11-11,6.7086,6.8088,6.6889,6.7295,391274,0
2013-11-12,6.7022,6.7362,6.6889,6.7159,219747,0
2013-11-13,6.7295,6.7295,6.6817,6.7086,230613,0
2013-11-14,6.6961,6.7564,6.6889,6.7564,201859,0
2013-11-15,6.7827,6.7961,6.7495,6.7892,151018,0
2013-11-18,6.7892,6.8232,6.7564,6.7757,287012,0
2013-11-19,6.7429,6.7693,6.7086,6.7362,268792,0
2013-11-20,6.7159,6.7221,6.6568,6.6568,370271,0
2013-11-21,6.6698,6.6889,6.6629,6.6817,343644,0
2013-11-22,6.7086,6.7221,6.6493,6.6698,315489,0
2013-11-25,6.6629,6.6764,6.6224,6.6427,399343,0
2013-11-26,6.6224,6.7086,6.6157,6.6889,312577,0
2013-11-27,6.6629,6.7961,6.6629,6.7564,290923,0
2013-11-29,6.7221,6.7892,6.7221,6.7892,89784,0
2013-12-02,6.8026,6.8026,6.7086,6.7221,278194,0
2013-12-03,6.7159,6.7693,6.6698,6.7159,522556,0
2013-12-04,6.6764,6.7022,6.6568,6.6764,244474,0
2013-12-05,6.6568,6.6764,6.6427,6.6698,233033,0
2013-12-06,6.6764,6.7362,6.6629,6.7295,338044,0
2013-12-09,6.7086,6.8296,6.7086,6.7564,387335,0
2013-12-10,6.7564,6.8169,6.7362,6.7827,425945,0
2013-12-11,6.79,6.79,6.7295,6.7628,169435,0
2013-12-12,6.7362,6.7827,6.6757,6.7152,393295,0
2013-12-13,6.7022,6.7295,6.6208,6.6622,439083,0
2013-12-16,6.6692,6.7086,6.6622,6.6757,526841,0
2013-12-17,6.6881,6.6952,6.6488,6.6952,338605,0
2013-12-18,6.6881,6.7423,6.6692,6.7362,393774,0
2013-12-19,6.7295,6.7693,6.7152,6.7693,277479,0
2013-12-20,6.7564,6.8239,6.7564,6.8169,335418,0
2013-12-23,6.8296,6.8443,6.8097,6.8169,576769,0
2013-12-24,6.8169,6.8296,6.8026,6.8296,140069,0
2013-12-26,6.8296,6.8368,6.7827,6.8296,412161,0
2013-12-27,6.8296,6.8694,6.7362,6.7423,387775,0
2013-12-30,6.7423,6.7628,6.6622,6.6757,625604,0
2013-12-31,6.6553,6.7221,6.6553,6.6952,463665,0
2014-01-02,6.7086,6.7628,6.7022,6.7362,374054,0
2014-01-03,6.7152,6.8026,6.7086,6.7827,320794,0
2014-01-06,6.8026,6.8502,6.7968,6.8368,281431,0
2014-01-07,6.8638,6.8972,6.8368,6.8694,312163,0
2014-01-08,6.8766,6.8841,6.8502,6.8694,334386,0
2014-01-09,6.8694,6.8972,6.8368,6.8766,256576,0
2014-01-10,6.891,6.9382,6.8492,6.9252,307335,0
2014-01-13,6.9181,6.9518,6.9036,6.9518,343731,0
2014-01-14,6.9518,6.9518,6.9036,6.9452,210706,0
2014-01-15,6.932,6.9518,6.932,6.9518,222433,0
2014-01-16,6.9591,6.9788,6.9382,6.9648,252085,0
2014-01-17,6.9788,6.992,6.9518,6.9648,255087,0
2014-01-21,6.992,7.0056,6.9788,6.9984,214182,0
2014-01-22,7.0133,7.0542,7.0133,7.0542,163031,0
2014-01-23,7.0542,7.0869,7.0471,7.0869,243042,0
2014-01-24,7.0733,7.0869,7.0206,7.0471,359029,0
2014-01-27,7.1355,7.1355,6.9518,6.9724,257794,0
2014-01-28,6.9854,6.9854,6.932,6.9591,335085,0
2014-01-29,6.9382,6.9518,6.891,6.932,425815,0
2014-01-30,6.9452,6.9724,6.8841,6.9518,443371,0
2014-01-31,6.891,6.9525,6.891,6.9314,334795,0
2014-02-03,6.9518,6.992,6.891,6.9252,436906,0
2014-02-04,6.932,7.0471,6.932,7.0262,571740,0
2014-02-05,7.0262,7.0603,7.0206,7.0542,298186,0
2014-02-06,7.0603,7.0603,6.9724,6.992,352572,0
2014-02-07,7.0133,7.0331,6.992,7.0206,216748,0
2014-02-10,7.0206,7.0733,7.0206,7.0542,324096,0
2014-02-11,7.0542,7.1079,7.0407,7.0542,482561,0
2014-02-12,7.0471,7.0542,6.9978,7.0542,308950,0
2014-02-13,7.0407,7.081,7.0262,7.0603,238435,0
2014-02-14,7.0679,7.1153,7.0603,7.0869,248403,0
2014-02-18,7.0869,7.101,7.0679,7.0869,210859,0
2014-02-19,7.101,7.1363,7.0869,7.1079,222847,0
2014-02-20,7.1289,7.1289,7.0933,7.1153,264586,0
2014-02-21,7.1289,7.17,7.1153,7.17,316759,0
2014-02-24,7.1635,7.1635,7.1213,7.1363,336336,0
2014-02-25,7.1213,7.1289,7.081,7.1213,415386,0
2014-02-26,7.1079,7.1153,7.081,7.101,673668,0
2014-02-27,7.0869,7.1213,7.0869,7.1153,402481,0
2014-02-28,7.1153,7.1289,7.0742,7.1289,496647,0
2014-03-03,7.1213,7.1429,7.081,7.1213,625061,0
2014-03-04,7.1213,7.1429,7.0679,7.1079,934949,0
2014-03-05,7.0933,7.1221,7.0742,7.1221,281046,0
2014-03-06,7.1153,7.1429,7.1153,7.1429,327627,0
2014-03-07,7.1213,7.1213,7.081,7.101,290909,0
2014-03-10,7.0933,7.1363,7.0742,7.1289,287965,0
2014-03-11,7.149,7.1635,7.1429,7.1429,323380,0
2014-03-12,7.149,7.17,7.1363,7.17,315422,0
2014-03-13,7.1771,7.1903,7.1363,7.1429,280052,0
2014-03-14,7.1429,7.1557,7.1213,7.149,268579,0
2014-03-17,7.1635,7.1771,7.1213,7.1429,257491,0
2014-03-18,7.1557,7.1903,7.1429,7.1635,232600,0
2014-03-19,7.17,7.1841,7.1079,7.1153,281309,0
2014-03-20,7.1153,7.1153,7.0463,7.0595,346931,0
2014-03-21,7.0869,7.0869,7.0255,7.0595,301271,0
2014-03-24,7.0595,7.0933,7.0463,7.0595,189452,0
2014-03-25,7.0933,7.0933,7.0399,7.0669,225677,0
2014-03-26,7.0869,7.101,7.0669,7.0802,220835,0
2014-03-27,7.0933,7.1635,7.0802,7.149,209947,0
2014-03-28,7.1153,7.1967,7.1153,7.1771,379127,0
2014-03-31,7.1841,7.1903,7.1153,7.1635,386173,0
2014-04-01,7.2108,7.2108,7.101,7.1153,345837,0
2014-04-02,7.1079,7.1153,7.0802,7.1153,351553,0
2014-04-03,7.1289,7.1289,7.0733,7.0802,311320,0
2014-04-04,7.1363,7.1635,7.0869,7.1079,273557,0
2014-04-07,7.1079,7.1429,7.101,7.1363,290303,0
2014-04-08,7.1363,7.1771,7.1289,7.1635,335980,0
2014-04-09,7.1841,7.2116,7.17,7.17,301367,0
2014-04-10,7.17,7.2116,7.17,7.1967,359604,0
2014-04-11,7.1903,7.226,7.1903,7.2116,320035,0
2014-04-14,7.2116,7.2116,7.17,7.1841,252311,0
2014-04-15,7.1967,7.204,7.17,7.204,194937,0
2014-04-16,7.204,7.2116,7.17,7.2116,244104,0
2014-04-17,7.2182,7.2182,7.17,7.1967,209123,0
2014-04-21,7.2116,7.24,7.1903,7.2333,498471,0
2014-04-22,7.24,7.2466,7.226,7.24,366355,0
2014-04-23,7.24,7.2945,7.24,7.2812,546855,0
2014-04-24,7.2877,7.3237,7.2877,7.3237,300968,0
2014-04-25,7.3303,7.3713,7.3237,7.3365,436267,0
2014-04-28,7.3713,7.3784,7.3506,7.3713,265835,0
2014-04-29,7.3844,7.4061,7.3427,7.3982,440595,0
2014-04-30,7.4132,7.4132,7.3784,7.4061,248964,0
2014-05-01,7.3921,7.4278,7.3583,7.3583,421291,0
2014-05-02,7.365,7.3982,7.3583,7.3784,451003,0
2014-05-05,7.3982,7.4132,7.3921,7.4061,412630,0
2014-05-06,7.4207,7.4479,7.4061,7.4411,375149,0
2014-05-07,7.4556,7.4743,7.4479,7.4743,291433,0
2014-05-08,7.4889,7.5183,7.4743,7.4743,206407,0
2014-05-09,7.5032,7.5312,7.4889,7.5249,190062,0
2014-05-12,7.5312,7.5312,7.5108,7.5249,211271,0
2014-05-13,7.5249,7.5312,7.4743,7.5312,296989,0
2014-05-14,7.5032,7.5792,7.5032,7.5658,537536,0
2014-05-15,7.5658,7.5658,7.5249,7.5389,287951,0
2014-05-16,7.5598,7.5724,7.5464,7.5598,208703,0
2014-05-19,7.5658,7.5872,7.5531,7.5872,339923,0
2014-05-20,7.5792,7.5872,7.5531,7.5724,208413,0
2014-05-21,7.5792,7.6087,7.5658,7.5792,236788,0
2014-05-22,7.5658,7.6017,7.5658,7.6017,229087,0
2014-05-23,7.5936,7.6375,7.5872,7.6296,312531,0
2014-05-27,7.6296,7.6698,7.6087,7.6166,361864,0
2014-05-28,7.6505,7.6916,7.6232,7.6916,350410,0
2014-05-29,7.6916,7.6996,7.6577,7.6769,290632,0
2014-05-30,7.6577,7.7152,7.6577,7.7068,275203,0
2014-06-02,7.7152,7.742,7.7068,7.742,454656,0
2014-06-03,7.7273,7.742,7.6296,7.6916,781177,0
2014-06-04,7.6634,7.6916,7.644,7.6698,343500,0
2014-06-05,7.6505,7.6849,7.6505,7.6849,231636,0
2014-06-06,7.6916,7.7068,7.6577,7.6996,248110,0
2014-06-09,7.6849,7.7152,7.6769,7.7152,366334,0
2014-06-10,7.7209,7.742,7.6769,7.7209,301953,0
2014-06-11,7.7068,7.7152,7.6769,7.6996,193331,0
2014-06-12,7.7152,7.7483,7.6996,7.7349,220082,0
2014-06-13,7.7209,7.7273,7.6769,7.7152,188901,0
2014-06-16,7.7349,7.7483,7.6849,7.7349,170584,0
2014-06-17,7.7068,7.7152,7.6568,7.6916,316374,0
2014-06-18,7.7068,7.7068,7.6432,7.6996,276308,0
2014-06-19,7.7068,7.742,7.6996,7.7273,182143,0
2014-06-20,7.7349,7.7551,7.7068,7.7273,328660,0
2014-06-23,7.7068,7.7209,7.6849,7.7209,236800,0
2014-06-24,7.7273,7.7483,7.6996,7.742,139702,0
2014-06-25,7.7209,7.7763,7.7209,7.7678,216479,0
2014-06-26,7.7763,7.7833,7.7606,7.7763,174137,0
2014-06-27,7.7833,7.7905,7.7483,7.7905,205826,0
2014-06-30,7.7833,7.7905,7.7483,7.7905,251680,0
2014-07-01,7.7905,7.7905,7.7483,7.7763,379906,0
2014-07-02,7.7833,7.7905,7.7068,7.7273,363572,0
2014-07-03,7.7209,7.7273,7.5927,7.6916,534604,0
2014-07-07,7.6568,7.7273,7.6432,7.7152,270480,0
2014-07-08,7.7209,7.7483,7.7152,7.7483,249673,0
2014-07-09,7.7551,7.7833,7.742,7.7551,215530,0
2014-07-10,7.742,7.7763,7.7152,7.7349,192551,0
2014-07-11,7.7551,7.7678,7.7209,7.7349,248301,0
2014-07-14,7.7905,7.7905,7.6986,7.7152,242425,0
2014-07-15,7.7209,7.7209,7.6689,7.6762,239114,0
2014-07-16,7.6844,7.7209,7.607,7.6422,371086,0
2014-07-17,7.6625,7.7273,7.6498,7.7152,172785,0
2014-07-18,7.7273,7.7349,7.6986,7.7152,146725,0
2014-07-21,7.7152,7.742,7.6762,7.6906,139562,0
2014-07-22,7.7068,7.7349,7.6844,7.7349,165111,0
2014-07-23,7.7349,7.742,7.7209,7.7273,178392,0
2014-07-24,7.7349,7.742,7.6906,7.7273,198356,0
2014-07-25,7.7349,7.7551,7.6498,7.6762,229938,0
2014-07-28,7.6689,7.7068,7.6689,7.6986,234575,0
2014-07-29,7.6906,7.7273,7.6906,7.7209,212301,0
2014-07-30,7.7068,7.7152,7.6625,7.6625,212126,0
2014-07-31,7.656,7.656,7.4224,7.4515,778183,0
2014-08-01,7.4152,7.4993,7.3999,7.4993,462320,0
2014-08-04,7.4855,7.6498,7.4781,7.6216,506332,0
2014-08-05,7.5912,7.5912,7.5073,7.5699,270058,0
2014-08-06,7.5224,7.6216,7.5224,7.5769,217083,0
2014-08-07,7.5993,7.6568,7.5993,7.6216,185940,0
2014-08-08,7.615,7.6367,7.5699,7.5912,178576,0
2014-08-11,7.6286,7.6698,7.6216,7.6432,245216,0
2014-08-12,7.6432,7.6769,7.6286,7.6769,208598,0
2014-08-13,7.6769,7.7152,7.6568,7.6996,190401,0
2014-08-14,7.7437,7.7558,7.7217,7.7437,255211,0
2014-08-15,7.7698,7.8079,7.7558,7.8005,243340,0
2014-08-18,7.8079,7.8079,7.6996,7.7217,264344,0
2014-08-19,7.7624,7.7852,7.7364,7.7852,213624,0
2014-08-20,7.7922,7.8079,7.7775,7.7775,146301,0
2014-08-21,7.7922,7.8005,7.7624,7.7775,169817,0
2014-08-22,7.7922,7.7922,7.7289,7.7558,195456,0
2014-08-25,7.7775,7.7852,7.7217,7.7437,210575,0
2014-08-26,7.7558,7.8005,7.7364,7.7922,197164,0
2014-08-27,7.7624,7.7775,7.6505,7.7217,593900,0
2014-08-28,7.7437,7.7502,7.6634,7.7217,321474,0
2014-08-29,7.7077,7.7852,7.6996,7.7852,240283,0
2014-09-02,7.8079,7.8079,7.7624,7.7775,295149,0
2014-09-03,7.7852,7.8291,7.7502,7.8005,511540,0
2014-09-04,7.8154,7.8291,7.7558,7.7698,240058,0
2014-09-05,7.7852,7.8005,7.7624,7.7852,140446,0
2014-09-08,7.7698,7.8291,7.7698,7.8154,124959,0
2014-09-09,7.8154,7.8219,7.7698,7.7698,234065,0
2014-09-10,7.7922,7.8298,7.7775,7.8005,345078,0
2014-09-11,7.8005,7.8005,7.7624,7.7852,117318,0
2014-09-12,7.7852,7.8005,7.6844,7.7068,254128,0
2014-09-15,7.7209,7.7437,7.6498,7.6498,247899,0
2014-09-16,7.6762,7.6844,7.6498,7.6689,145102,0
2014-09-17,7.7068,7.7698,7.7068,7.7558,181092,0
2014-09-18,7.7775,7.7775,7.7289,7.7502,164528,0
2014-09-19,7.7624,7.7775,7.7364,7.7698,163505,0
2014-09-22,7.7852,7.7922,7.7558,7.7775,181647,0
2014-09-23,7.7624,7.8005,7.6625,7.7209,375639,0
2014-09-24,7.6844,7.7289,7.6844,7.6906,264142,0
2014-09-25,7.7068,7.7152,7.6498,7.6844,198925,0
2014-09-26,7.5203,7.5494,7.2387,7.4254,1889199,0
2014-09-29,7.3621,7.382,7.2953,7.3466,2127861,0
2014-09-30,7.2884,7.6276,7.2743,7.5832,1400026,0
2014-10-01,7.6625,7.6625,7.5412,7.5975,512150,0
2014-10-02,7.5975,7.6358,7.4752,7.5975,453457,0
2014-10-03,7.6358,7.6422,7.5682,7.6137,261428,0
2014-10-06,7.656,7.6844,7.6276,7.6689,261544,0
2014-10-07,7.6986,7.6986,7.6276,7.6422,237812,0
2014-10-08,7.6625,7.7289,7.6053,7.7209,333649,0
2014-10-09,7.7289,7.7437,7.6198,7.6415,184318,0
2014-10-10,7.6619,7.6762,7.5108,7.5404,210402,0
2014-10-13,7.5183,7.6046,7.5183,7.5404,167825,0
2014-10-14,7.5666,7.5745,7.4232,7.4665,305978,0
2014-10-15,7.453,7.4665,7.3067,7.3868,429438,0
2014-10-16,7.3791,7.4593,7.3591,7.4312,233737,0
2014-10-17,7.5023,7.5825,7.4726,7.5479,197047,0
2014-10-20,7.5538,7.5611,7.4726,7.5249,237211,0
2014-10-21,7.5825,7.6131,7.5479,7.5967,252111,0
2014-10-22,7.6198,7.6198,7.5249,7.5611,176434,0
2014-10-23,7.5611,7.6415,7.5611,7.6131,289630,0
2014-10-24,7.627,7.656,7.6131,7.656,124456,0
2014-10-27,7.649,7.6906,7.6351,7.6906,215155,0
2014-10-28,7.7068,7.7502,7.6844,7.7502,215868,0
2014-10-29,7.7502,7.7502,7.627,7.6682,190654,0
2014-10-30,7.6986,7.7068,7.6198,7.656,194541,0
2014-10-31,7.7152,7.7152,7.656,7.7068,147036,0
2014-11-03,7.7289,7.7502,7.7152,7.7364,219621,0
2014-11-04,7.7152,7.8154,7.7152,7.8154,263328,0
2014-11-05,7.8307,7.8727,7.7784,7.7931,225448,0
2014-11-06,7.8154,7.8307,7.7704,7.7931,154255,0
2014-11-07,7.8086,7.8238,7.7931,7.8086,129810,0
2014-11-10,7.8374,7.8577,7.7931,7.8154,178098,0
2014-11-11,7.8238,7.8307,7.8014,7.8307,182593,0
2014-11-12,7.8238,7.8238,7.7784,7.8014,98252,0
2014-11-13,7.8154,7.8154,7.7551,7.7704,121851,0
2014-11-14,7.7784,7.7784,7.706,7.7202,202906,0
2014-11-17,7.6978,7.7428,7.6113,7.6406,389249,0
2014-11-18,7.6611,7.6753,7.6334,7.6544,205143,0
2014-11-19,7.6481,7.6672,7.6257,7.6672,203975,0
2014-11-20,7.6672,7.6978,7.6611,7.6978,207140,0
2014-11-21,7.7492,7.8238,7.7202,7.7428,315645,0
2014-11-24,7.7704,7.7704,7.706,7.7492,198735,0
2014-11-25,7.7551,7.7624,7.7202,7.7624,152652,0
2014-11-26,7.786,7.786,7.7492,7.7784,148734,0
2014-11-28,7.7282,7.786,7.7282,7.7784,141729,0
2014-12-01,7.7704,7.7704,7.6836,7.7356,315245,0
2014-12-02,7.7202,7.7704,7.7146,7.7704,301476,0
2014-12-03,7.7428,7.7551,7.7146,7.7428,137283,0
2014-12-04,7.7282,7.7704,7.7282,7.7704,77673,0
2014-12-05,7.7428,7.7428,7.6836,7.7428,246005,0
2014-12-08,7.7428,7.7428,7.6753,7.6978,274235,0
2014-12-09,7.6836,7.6978,7.6105,7.6611,227675,0
2014-12-10,7.6611,7.6611,7.4765,7.5369,252224,0
2014-12-11,7.565,7.588,7.5286,7.588,192317,0
2014-12-12,7.5369,7.5436,7.403,7.4411,530630,0
2014-12-15,7.5144,7.5218,7.3889,7.4254,333364,0
2014-12-16,7.3959,7.4107,7.2995,7.3295,499531,0
2014-12-17,7.3599,7.4479,7.3521,7.4479,227207,0
2014-12-18,7.4914,7.565,7.4556,7.565,293041,0
2014-12-19,7.5581,7.6182,7.551,7.551,400599,0
2014-12-22,7.565,7.58,7.4846,7.5369,330548,0
2014-12-23,7.551,7.6544,7.5218,7.6544,630698,0
2014-12-24,7.6794,7.7167,7.6137,7.6432,147616,0
2014-12-26,7.6432,7.6505,7.5232,7.5531,292664,0
2014-12-29,7.5531,7.5531,7.4563,7.4632,598540,0
2014-12-30,7.4563,7.4632,7.403,7.4332,589383,0
2014-12-31,7.4185,7.4632,7.3356,7.3356,1371293,0
2015-01-02,7.4332,7.5161,7.4254,7.5077,299051,0
2015-01-05,7.4563,7.4702,7.3807,7.403,409775,0
2015-01-06,7.4254,7.4411,7.3667,7.403,249540,0
2015-01-07,7.4563,7.4563,7.403,7.4254,269731,0
2015-01-08,7.4861,7.5008,7.4107,7.4254,329255,0
2015-01-09,7.4332,7.4332,7.3583,7.3659,381218,0
2015-01-12,7.4563,7.5008,7.3959,7.4781,852099,0
2015-01-13,7.5008,7.5682,7.4781,7.5682,833651,0
2015-01-14,7.5239,7.5389,7.4702,7.5389,339511,0
2015-01-15,7.5611,7.5682,7.5008,7.5682,317835,0
2015-01-16,7.5761,7.6296,7.5611,7.5912,606493,0
2015-01-20,7.607,7.6521,7.5912,7.6375,436364,0
2015-01-21,7.6521,7.682,7.6375,7.6594,543827,0
2015-01-22,7.6889,7.6889,7.6448,7.6739,280181,0
2015-01-23,7.6739,7.7567,7.6739,7.7273,315395,0
2015-01-26,7.7428,7.7722,7.7136,7.7194,381322,0
2015-01-27,7.7136,7.7194,7.6889,7.7194,196513,0
2015-01-28,7.7428,7.7428,7.7136,7.7349,219658,0
2015-01-29,7.7349,7.7502,7.6296,7.7051,340349,0
2015-01-30,7.6971,7.7428,7.6296,7.7428,363256,0
2015-02-02,7.7567,7.7875,7.6889,7.7194,256032,0
2015-02-03,7.7428,7.7502,7.682,7.7136,339841,0
2015-02-04,7.6889,7.7502,7.6739,7.7051,236667,0
2015-02-05,7.7273,7.7349,7.682,7.7349,211407,0
2015-02-06,7.7502,7.7502,7.6971,7.7194,295843,0
2015-02-09,7.7194,7.7502,7.7051,7.7349,177118,0
2015-02-10,7.7567,7.7964,7.7567,7.7722,153422,0
2015-02-11,7.7883,7.7964,7.7638,7.7802,108659,0
2015-02-12,7.7802,7.7802,7.7349,7.7349,226550,0
2015-02-13,7.7567,7.7802,7.7428,7.7428,121271,0
2015-02-17,7.7964,7.8123,7.7428,7.7883,303810,0
2015-02-18,7.7638,7.8045,7.7638,7.7964,137210,0
2015-02-19,7.7638,7.8123,7.7638,7.8123,140568,0
2015-02-20,7.7964,7.8123,7.7802,7.7883,66522,0
2015-02-23,7.7964,7.826,7.7883,7.826,184684,0
2015-02-24,7.8045,7.8412,7.7802,7.8412,230806,0
2015-02-25,7.826,7.826,7.7722,7.7802,203518,0
2015-02-26,7.7638,7.8045,7.7502,7.7638,298081,0
2015-02-27,7.7567,7.7802,7.7349,7.7638,196836,0
2015-03-02,7.7567,7.8183,7.7502,7.7567,293629,0
2015-03-03,7.7502,7.7802,7.7136,7.7638,932994,0
2015-03-04,7.7428,7.7802,7.7349,7.7638,161225,0
2015-03-05,7.7502,7.8412,7.7502,7.8344,254012,0
2015-03-06,7.7883,7.8183,7.7567,7.8123,244534,0
2015-03-09,7.7883,7.8794,7.7883,7.8628,178509,0
2015-03-10,7.8628,7.8628,7.8344,7.8412,191966,0
2015-03-11,7.8344,7.8412,7.7492,7.7633,261186,0
2015-03-12,7.7633,7.8115,7.7633,7.8038,108913,0
2015-03-13,7.8115,7.8183,7.7712,7.7875,137257,0
2015-03-16,7.8115,7.8115,7.7712,7.7712,203075,0
2015-03-17,7.7712,7.7712,7.6874,7.6874,278689,0
2015-03-18,7.6955,7.734,7.627,7.7186,364755,0
2015-03-19,7.7037,7.7633,7.7037,7.734,157496,0
2015-03-20,7.7492,7.7633,7.7115,7.742,195632,0
2015-03-23,7.742,7.7956,7.6794,7.7186,300234,0
2015-03-24,7.6955,7.7115,7.6794,7.7037,158542,0
2015-03-25,7.6955,7.742,7.6955,7.734,162460,0
2015-03-26,7.7037,7.734,7.7037,7.7264,126155,0
2015-03-27,7.7115,7.7712,7.7037,7.7558,202682,0
2015-03-30,7.7558,7.7558,7.6198,7.7037,675694,0
2015-03-31,7.7037,7.7115,7.6794,7.6874,294782,0
2015-04-01,7.7115,7.742,7.6955,7.734,184005,0
2015-04-02,7.7115,7.7633,7.6794,7.7264,293703,0
2015-04-06,7.7037,7.8038,7.7037,7.7558,302197,0
2015-04-07,7.7492,7.826,7.7492,7.7956,245435,0
2015-04-08,7.7956,7.826,7.7875,7.8115,209343,0
2015-04-09,7.8344,7.8638,7.8115,7.8344,297599,0
2015-04-10,7.8412,7.8553,7.826,7.8344,217807,0
2015-04-13,7.8344,7.8477,7.8183,7.8183,143693,0
2015-04-14,7.8115,7.8344,7.8115,7.8344,110265,0
2015-04-15,7.8477,7.8717,7.8344,7.8638,239446,0
2015-04-16,7.8553,7.8957,7.8477,7.88,151748,0
2015-04-17,7.8477,7.8886,7.8477,7.8717,232711,0
2015-04-20,7.8957,7.9041,7.8638,7.8886,157069,0
2015-04-21,7.88,7.9335,7.8717,7.926,323633,0
2015-04-22,7.9335,7.9335,7.8717,7.88,170969,0
2015-04-23,7.9114,7.9335,7.8553,7.8553,295680,0
2015-04-24,7.88,7.88,7.826,7.8412,152590,0
2015-04-27,7.8477,7.8886,7.8477,7.8477,100546,0
2015-04-28,7.8412,7.8717,7.8412,7.8477,144730,0
2015-04-29,7.8412,7.9186,7.8412,7.9114,256419,0
2015-04-30,7.8886,7.9114,7.88,7.8957,126459,0
2015-05-01,7.9114,7.9412,7.8717,7.8957,211459,0
2015-05-04,7.926,7.9809,7.9041,7.9186,281429,0
2015-05-05,7.9186,7.9335,7.88,7.9186,159245,0
2015-05-06,7.9412,7.9642,7.88,7.8957,281040,0
2015-05-07,7.8957,7.9114,7.8553,7.8957,214716,0
2015-05-08,7.8957,7.8957,7.8553,7.88,207876,0
2015-05-11,7.8638,7.88,7.8105,7.8105,247472,0
2015-05-12,7.7784,7.8553,7.7477,7.8334,431078,0
2015-05-13,7.8717,7.8717,7.803,7.8174,168280,0
2015-05-14,7.8174,7.8717,7.8174,7.8174,146043,0
2015-05-15,7.8174,7.8406,7.8105,7.8174,190072,0
2015-05-18,7.8406,7.8477,7.7949,7.803,186212,0
2015-05-19,7.8174,7.8334,7.7784,7.7784,198750,0
2015-05-20,7.7624,7.803,7.7624,7.7868,259170,0
2015-05-21,7.7784,7.8174,7.7784,7.803,201452,0
2015-05-22,7.8253,7.8717,7.8174,7.8717,573107,0
2015-05-26,7.8406,7.8553,7.803,7.8334,131178,0
2015-05-27,7.8477,7.965,7.8477,7.9567,544696,0
2015-05-28,7.9412,7.9736,7.9114,7.965,205481,0
2015-05-29,7.9567,8.0121,7.9335,7.9976,215975,0
2015-06-01,8.0121,8.0347,7.9891,8.0347,246357,0
2015-06-02,7.9891,8.0743,7.9567,8.0121,903543,0
2015-06-03,8.0121,8.0263,7.9736,7.9891,142957,0
2015-06-04,7.9736,8.0121,7.965,7.9819,234618,0
2015-06-05,7.9412,7.9494,7.8957,7.9335,263668,0
2015-06-08,7.8957,7.926,7.88,7.9041,184353,0
2015-06-09,7.88,7.9041,7.8469,7.8469,182718,0
2015-06-10,7.8553,7.8638,7.8095,7.8246,315925,0
2015-06-11,7.8246,7.8325,7.794,7.8095,208286,0
2015-06-12,7.8023,7.8023,7.7775,7.794,137492,0
2015-06-15,7.7775,7.8399,7.7775,7.8399,183664,0
2015-06-16,7.8167,7.8325,7.794,7.8325,81245,0
2015-06-17,7.8167,7.8167,7.794,7.8095,154458,0
2015-06-18,7.794,7.8095,7.786,7.786,148208,0
2015-06-19,7.786,7.8095,7.7775,7.8023,132011,0
2015-06-22,7.786,7.8095,7.7775,7.794,155093,0
2015-06-23,7.786,7.8023,7.7775,7.8023,126007,0
2015-06-24,7.8023,7.8095,7.786,7.794,207768,0
2015-06-25,7.794,7.794,7.7077,7.7152,355979,0
2015-06-26,7.6672,7.6836,7.5265,7.5975,623693,0
2015-06-29,7.5265,7.5265,7.4797,7.5115,362611,0
2015-06-30,7.5193,7.7077,7.5115,7.7077,356245,0
2015-07-01,7.7077,7.7077,7.644,7.7077,222821,0
2015-07-02,7.6836,7.7463,7.6753,7.7463,307385,0
2015-07-06,7.7152,7.7227,7.6521,7.7077,209811,0
2015-07-07,7.7227,7.7227,7.6672,7.7227,162746,0
2015-07-08,7.6602,7.6836,7.644,7.6672,125630,0
2015-07-09,7.7152,7.7236,7.6131,7.6286,193799,0
2015-07-10,7.6521,7.6836,7.644,7.6672,209236,0
2015-07-13,7.6672,7.6753,7.6521,7.6602,224415,0
2015-07-14,7.6602,7.747,7.6521,7.6753,178086,0
2015-07-15,7.6672,7.6916,7.6286,7.6672,134260,0
2015-07-16,7.6672,7.6996,7.6286,7.6521,218339,0
2015-07-17,7.6521,7.6602,7.6046,7.6046,232886,0
2015-07-20,7.5889,7.6046,7.5257,7.5334,334848,0
2015-07-21,7.5176,7.5574,7.5099,7.5257,312461,0
2015-07-22,7.4862,7.5257,7.4862,7.5017,234154,0
2015-07-23,7.5334,7.5494,7.4781,7.4781,177609,0
2015-07-24,7.4781,7.4941,7.3753,7.3991,210118,0
2015-07-27,7.3677,7.3991,7.3278,7.3753,287284,0
2015-07-28,7.3753,7.4148,7.3199,7.3912,350155,0
2015-07-29,7.3677,7.4148,7.3598,7.3912,181656,0
2015-07-30,7.3912,7.4309,7.3912,7.4309,135865,0
2015-07-31,7.4148,7.4701,7.4148,7.4385,206325,0
2015-08-03,7.4701,7.4701,7.3519,7.3991,517240,0
2015-08-04,7.3753,7.4229,7.3677,7.3991,240481,0
2015-08-05,7.3991,7.4229,7.3677,7.3831,172045,0
2015-08-06,7.3831,7.3831,7.3435,7.3435,249884,0
2015-08-07,7.3357,7.3357,7.3121,7.3278,163569,0
2015-08-10,7.3357,7.3357,7.2803,7.3199,250471,0
2015-08-11,7.3199,7.3279,7.2563,7.2962,208121,0
2015-08-12,7.2724,7.28,7.2163,7.2563,280665,0
2015-08-13,7.2322,7.28,7.2163,7.2484,266496,0
2015-08-14,7.2245,7.2884,7.2163,7.28,158644,0
2015-08-17,7.2402,7.2563,7.1528,7.2245,512543,0
2015-08-18,7.2003,7.2402,7.1848,7.2085,223727,0
2015-08-19,7.2245,7.2322,7.1684,7.2085,300983,0
2015-08-20,7.1528,7.1924,7.1528,7.1766,210437,0
2015-08-21,7.1528,7.1605,7.0968,7.1366,366066,0
2015-08-24,6.7937,7.0412,6.6026,7.0251,532786,0
2015-08-25,7.081,7.1446,7.0251,7.1446,363687,0
2015-08-26,7.1287,7.1446,7.1047,7.1366,354654,0
2015-08-27,7.1208,7.2322,7.1127,7.2163,271633,0
2015-08-28,7.1366,7.2641,7.1208,7.2641,197643,0
2015-08-31,7.1924,7.2724,7.1924,7.2641,178957,0
2015-09-01,7.1924,7.2322,7.1848,7.2322,245552,0
2015-09-02,7.2085,7.2962,7.1924,7.28,223353,0
2015-09-03,7.2402,7.2884,7.2402,7.2724,262856,0
2015-09-04,7.2163,7.2884,7.2163,7.2724,168924,0
2015-09-08,7.2484,7.2724,7.2245,7.2563,222227,0
2015-09-09,7.2563,7.2642,7.24,7.24,136860,0
2015-09-10,7.2082,7.2483,7.2082,7.24,89881,0
2015-09-11,7.2082,7.2483,7.2082,7.232,121076,0
2015-09-14,7.2241,7.2241,7.1759,7.1842,144316,0
2015-09-15,7.1678,7.1918,7.1277,7.1277,281307,0
2015-09-16,7.1277,7.1277,7.0873,7.0953,216916,0
2015-09-17,7.0873,7.2483,7.0873,7.2082,187749,0
2015-09-18,7.1355,7.3205,7.1355,7.3045,168062,0
2015-09-21,7.2483,7.2966,7.1842,7.2563,231708,0
2015-09-22,7.2241,7.2483,7.1999,7.232,223998,0
2015-09-23,7.232,7.24,7.1114,7.1277,279188,0
2015-09-24,7.0873,7.1355,7.0793,7.1277,261463,0
2015-09-25,7.1197,7.1918,7.1197,7.1518,179747,0
2015-09-28,7.1597,7.1759,7.0472,7.0632,345325,0
2015-09-29,7.0793,7.0873,7.0069,7.023,247990,0
2015-09-30,7.0632,7.1114,6.9987,7.1114,330529,0
2015-10-01,7.1197,7.1197,7.0153,7.0793,223253,0
2015-10-02,7.023,7.0953,6.9504,7.0793,360483,0
2015-10-05,7.0953,7.1355,7.0793,7.1277,268187,0
2015-10-06,7.1355,7.1597,7.0793,7.1355,264274,0
2015-10-07,7.152,7.2167,7.152,7.2088,179604,0
2015-10-08,7.168,7.3061,7.168,7.2898,239226,0
2015-10-09,7.3061,7.3792,7.3061,7.3304,244152,0
2015-10-12,7.3304,7.3304,7.3061,7.3144,158511,0
2015-10-13,7.3061,7.3223,7.2981,7.3061,137352,0
2015-10-14,7.2981,7.2981,7.2737,7.2737,94853,0
2015-10-15,7.2737,7.2737,7.2412,7.2737,172210,0
2015-10-16,7.2898,7.3144,7.2737,7.2981,161003,0
2015-10-19,7.3061,7.3223,7.2981,7.3223,117222,0
2015-10-20,7.3144,7.3467,7.2412,7.3467,254199,0
2015-10-21,7.3387,7.4035,7.3223,7.3792,312891,0
2015-10-22,7.4116,7.4443,7.3954,7.4443,356128,0
2015-10-23,7.4359,7.4443,7.4035,7.4443,327056,0
2015-10-26,7.4359,7.4928,7.4279,7.4521,252282,0
2015-10-27,7.4601,7.5171,7.4601,7.5009,377932,0
2015-10-28,7.5171,7.5171,7.4849,7.5009,241691,0
2015-10-29,7.4849,7.4849,7.4116,7.4443,214344,0
2015-10-30,7.4443,7.4849,7.4279,7.4849,306978,0
2015-11-02,7.5904,7.6063,7.4849,7.5578,219833,0
2015-11-03,7.5254,7.6145,7.5254,7.5822,239470,0
2015-11-04,7.5578,7.5822,7.5413,7.5822,126757,0
2015-11-05,7.5904,7.6551,7.5657,7.6228,322499,0
2015-11-06,7.5657,7.5904,7.4684,7.5091,226171,0
2015-11-09,7.5172,7.5336,7.3862,7.4437,198451,0
2015-11-10,7.3945,7.4597,7.3781,7.3781,155704,0
2015-11-11,7.3781,7.4108,7.3451,7.3617,198444,0
2015-11-12,7.3781,7.4272,7.3617,7.3862,174874,0
2015-11-13,7.3862,7.3862,7.329,7.3617,174507,0
2015-11-16,7.3372,7.3532,7.2796,7.3532,198444,0
2015-11-17,7.3862,7.4108,7.3372,7.4025,287347,0
2015-11-18,7.4191,7.591,7.3862,7.4764,234594,0
2015-11-19,7.4764,7.4926,7.4437,7.4597,106611,0
2015-11-20,7.4597,7.4926,7.4108,7.4352,293086,0
2015-11-23,7.4352,7.4516,7.3862,7.4272,166688,0
2015-11-24,7.3451,7.4352,7.3125,7.4191,261212,0
2015-11-25,7.4108,7.4272,7.3699,7.3862,184766,0
2015-11-27,7.3617,7.3945,7.3617,7.3862,63131,0
2015-11-30,7.3451,7.4108,7.3451,7.4025,204306,0
2015-12-01,7.6155,7.6155,7.3862,7.4108,218445,0
2015-12-02,7.3945,7.4597,7.3862,7.4352,403739,0
2015-12-03,7.4191,7.4352,7.3699,7.3781,252406,0
2015-12-04,7.3532,7.4108,7.3451,7.4108,186719,0
2015-12-07,7.3699,7.3781,7.3043,7.3617,253278,0
2015-12-08,7.2961,7.3532,7.2796,7.3372,106944,0
2015-12-09,7.2472,7.3206,7.2472,7.2961,235935,0
2015-12-10,7.2796,7.3206,7.2472,7.255,154238,0
2015-12-11,7.1982,7.2305,7.0506,7.1323,775338,0
2015-12-14,7.0751,7.1239,6.8621,7.0341,674129,0
2015-12-15,7.0259,7.157,7.0259,7.1239,395788,0
2015-12-16,7.1239,7.3206,7.0915,7.2472,495561,0
2015-12-17,7.2472,7.3048,7.2222,7.2636,273321,0
2015-12-18,7.2222,7.354,7.2222,7.3379,187665,0
2015-12-21,7.3296,7.3624,7.2799,7.3212,202204,0
2015-12-22,7.2885,7.354,7.2718,7.3379,219498,0
2015-12-23,7.3624,7.412,7.354,7.3791,168524,0
2015-12-24,7.3791,7.3956,7.3212,7.3708,95937,0
2015-12-28,7.3791,7.3791,7.2799,7.2966,231091,0
2015-12-29,7.3296,7.346,7.2799,7.3296,260339,0
2015-12-30,7.3048,7.346,7.2718,7.3379,231346,0
2015-12-31,7.3048,7.3098,7.153,7.2387,465918,0
2016-01-04,7.1977,7.2636,7.0985,7.1977,320112,0
2016-01-05,7.1479,7.2636,7.1479,7.2222,221999,0
2016-01-06,7.1891,7.2472,7.1808,7.2057,197051,0
2016-01-07,7.1647,7.1977,7.1149,7.1399,309954,0
2016-01-08,7.1647,7.1647,7.1068,7.1479,199960,0
2016-01-11,7.1479,7.1539,7.0571,7.0738,167442,0
2016-01-12,7.0988,7.1152,7.0319,7.0569,234264,0
2016-01-13,7.0405,7.0737,6.8822,6.9071,412625,0
2016-01-14,6.8822,6.8987,6.7987,6.8822,379112,0
2016-01-15,6.7655,6.8406,6.7319,6.8406,288896,0
2016-01-19,6.8154,6.8406,6.7068,6.7738,383232,0
2016-01-20,6.6486,6.7236,6.5489,6.7068,450712,0
2016-01-21,6.7655,6.7987,6.5997,6.757,482697,0
2016-01-22,6.8071,6.8822,6.7906,6.8653,168182,0
2016-01-25,6.8322,6.8571,6.8236,6.8236,153157,0
2016-01-26,6.8406,6.9403,6.8406,6.9237,155322,0
2016-01-27,6.9237,6.9487,6.8822,6.9403,189483,0
2016-01-28,6.9737,7.0029,6.9237,6.9653,435691,0
2016-01-29,7.007,7.0569,6.9653,7.007,217061,0
2016-02-01,7.0487,7.0487,6.9902,7.0487,195544,0
2016-02-02,7.0237,7.0655,6.9653,7.0569,223868,0
2016-02-03,7.0655,7.0737,6.9821,7.0737,102857,0
2016-02-04,7.0655,7.082,6.9902,7.0487,135131,0
2016-02-05,7.0155,7.0155,6.9071,6.9403,227155,0
2016-02-08,6.9071,6.9134,6.8236,6.8822,276676,0
2016-02-09,6.8483,6.8569,6.8062,6.8483,150414,0
2016-02-10,6.8401,6.8565,6.8062,6.8483,148984,0
2016-02-11,6.7557,6.7977,6.6803,6.7392,265169,0
2016-02-12,6.8062,6.8148,6.7307,6.7977,167363,0
2016-02-16,6.7977,6.8062,6.7137,6.7895,282879,0
2016-02-17,6.8062,6.8231,6.7643,6.7977,231503,0
2016-02-18,6.7811,6.8062,6.7643,6.7727,181102,0
2016-02-19,6.7557,6.7895,6.7547,6.7811,69892,0
2016-02-22,6.7977,6.8483,6.7895,6.8401,151492,0
2016-02-23,6.8401,6.8401,6.7895,6.8317,113679,0
2016-02-24,6.7727,6.8569,6.7727,6.8483,128516,0
2016-02-25,6.8148,6.8822,6.7977,6.8736,111401,0
2016-02-26,6.8736,6.8736,6.8317,6.8651,178525,0
2016-02-29,6.8822,6.898,6.8401,6.8569,194921,0
2016-03-01,6.8822,6.9073,6.8483,6.8903,258040,0
2016-03-02,6.8988,6.9914,6.8903,6.9662,321193,0
2016-03-03,6.9578,7.0768,6.9578,7.0586,119375,0
2016-03-04,7.0671,7.1343,7.0084,7.0924,165891,0
2016-03-07,7.0671,7.126,7.0164,7.101,176104,0
2016-03-08,7.0586,7.2101,7.0586,7.1597,311526,0
2016-03-09,7.1937,7.1937,7.1257,7.1427,272228,0
2016-03-10,7.1681,7.2191,7.1341,7.1341,174462,0
2016-03-11,7.1597,7.2787,7.1597,7.2616,230246,0
2016-03-14,7.2446,7.2616,7.2022,7.2191,134098,0
2016-03-15,7.1937,7.2446,7.1855,7.2446,153062,0
2016-03-16,7.2364,7.2787,7.1767,7.2698,199275,0
2016-03-17,7.2698,7.3466,7.2698,7.3466,119625,0
2016-03-18,7.372,7.4289,7.3287,7.372,277018,0
2016-03-21,7.3974,7.3974,7.3041,7.3549,169658,0
2016-03-22,7.3466,7.3807,7.3209,7.3807,88410,0
2016-03-23,7.372,7.4144,7.3632,7.3974,109492,0
2016-03-24,7.3807,7.3807,7.3041,7.3209,106419,0
2016-03-28,7.3466,7.3549,7.2435,7.2872,175339,0
2016-03-29,7.3041,7.3125,7.2191,7.2787,135418,0
2016-03-30,7.2872,7.3974,7.2698,7.372,120345,0
2016-03-31,7.3466,7.4315,7.3125,7.4315,289871,0
2016-04-01,7.4229,7.4483,7.3807,7.4483,185850,0
2016-04-04,7.4229,7.4229,7.3632,7.4061,272591,0
2016-04-05,7.3807,7.4144,7.3721,7.3807,172745,0
2016-04-06,7.4229,7.4386,7.3974,7.4229,183769,0
2016-04-07,7.3886,7.4143,7.3458,7.3802,197499,0
2016-04-08,7.4316,7.4485,7.3802,7.4059,125118,0
2016-04-11,7.3802,7.4143,7.3716,7.3886,192082,0
2016-04-12,7.3886,7.4485,7.3886,7.4485,135260,0
2016-04-13,7.4229,7.4659,7.4229,7.4573,137727,0
2016-04-14,7.4659,7.4915,7.4485,7.483,124435,0
2016-04-15,7.4485,7.5086,7.4485,7.5002,154388,0
2016-04-18,7.4745,7.5345,7.4745,7.5345,95140,0
2016-04-19,7.5428,7.5772,7.5345,7.5687,128751,0
2016-04-20,7.5603,7.6286,7.5515,7.6117,190270,0
2016-04-21,7.6117,7.6715,7.5942,7.6457,288743,0
2016-04-22,7.6457,7.6629,7.6286,7.6542,132104,0
2016-04-25,7.6542,7.6715,7.6286,7.6373,100812,0
2016-04-26,7.6542,7.6885,7.6542,7.6629,164477,0
2016-04-27,7.6802,7.6802,7.6457,7.6802,109951,0
2016-04-28,7.6629,7.6973,7.6543,7.6886,76644,0
2016-04-29,7.6886,7.7316,7.6629,7.6886,129853,0
2016-05-02,7.6973,7.7573,7.6947,7.7485,170513,0
2016-05-03,7.7485,7.7573,7.7231,7.74,315002,0
2016-05-04,7.7145,7.7573,7.6973,7.7316,196865,0
2016-05-05,7.7485,7.7657,7.7231,7.7657,131942,0
2016-05-06,7.7573,7.783,7.7058,7.7316,166667,0
2016-05-09,7.7485,7.7485,7.7058,7.7145,156150,0
2016-05-10,7.7145,7.7921,7.6971,7.7232,175982,0
2016-05-11,7.7489,7.7577,7.6798,7.6971,168482,0
2016-05-12,7.7318,7.7489,7.6625,7.6712,174933,0
2016-05-13,7.6883,7.7403,7.6712,7.7403,150798,0
2016-05-16,7.7318,7.7662,7.6971,7.7577,167105,0
2016-05-17,7.7577,7.7751,7.7145,7.7318,178495,0
2016-05-18,7.7318,7.7751,7.7057,7.7403,145505,0
2016-05-19,7.6798,7.6971,7.5502,7.602,384275,0
2016-05-20,7.6277,7.6797,7.5847,7.6277,132071,0
2016-05-23,7.6539,7.7071,7.6191,7.6883,146434,0
2016-05-24,7.7145,7.7403,7.7145,7.7403,108082,0
2016-05-25,7.7489,7.7577,7.7318,7.7318,124411,0
2016-05-26,7.7489,7.7836,7.7403,7.7662,101923,0
2016-05-27,7.8009,7.8268,7.7751,7.8009,211324,0
2016-05-31,7.8095,7.8614,7.8009,7.8356,266592,0
2016-06-01,7.8356,7.8698,7.8227,7.8356,201656,0
2016-06-02,7.818,7.8788,7.8095,7.8529,302975,0
2016-06-03,7.8529,7.8874,7.8441,7.8788,282542,0
2016-06-06,7.8788,7.9307,7.8788,7.9132,170713,0
2016-06-07,7.9132,7.9564,7.9089,7.9393,202019,0
2016-06-08,7.9307,7.9564,7.9132,7.9393,254976,0
2016-06-09,7.9393,7.9741,7.8956,7.913,290621,0
2016-06-10,7.8956,7.9566,7.8871,7.9042,209381,0
2016-06-13,7.913,7.9217,7.8347,7.8347,165950,0
2016-06-14,7.8607,7.8783,7.7909,7.8083,341405,0
2016-06-15,7.8083,7.9741,7.8083,7.9217,205760,0
2016-06-16,7.8956,7.8956,7.8347,7.8692,83310,0
2016-06-17,7.9042,7.9217,7.8521,7.8871,110752,0
2016-06-20,7.8956,7.9133,7.8871,7.9042,130475,0
2016-06-21,7.9217,7.9916,7.9042,7.983,139596,0
2016-06-22,8.0003,8.0178,7.983,8.0003,129012,0
2016-06-23,8.0178,8.0264,7.983,8.0264,123059,0
2016-06-24,7.7909,8.0178,7.7822,7.9306,170424,0
2016-06-27,7.9306,7.9393,7.8347,7.8956,172152,0
2016-06-28,7.9566,8.0089,7.948,7.983,118388,0
2016-06-29,8.0003,8.0178,7.948,7.983,248356,0
2016-06-30,8.0089,8.0492,7.9741,8.0264,215372,0
2016-07-01,8.0527,8.0699,8.044,8.0527,149726,0
2016-07-05,7.9741,8.0963,7.9653,8.0699,343560,0
2016-07-06,8.0613,8.1575,8.0613,8.105,319879,0
2016-07-07,8.1224,8.2017,8.0963,8.2017,187187,0
2016-07-08,8.1752,8.2723,8.1737,8.2547,163193,0
2016-07-11,8.2635,8.3602,8.2017,8.2195,230590,0
2016-07-12,8.2635,8.2985,8.2106,8.2222,203232,0
2016-07-13,8.2195,8.2369,8.0848,8.0875,221845,0
2016-07-14,8.1489,8.1931,8.0875,8.1579,120054,0
2016-07-15,8.1489,8.1665,8.0697,8.1402,114894,0
2016-07-18,8.1402,8.1752,8.0962,8.1137,190551,0
2016-07-19,8.1316,8.1843,8.1137,8.1666,121290,0
2016-07-20,8.1666,8.1843,8.1316,8.1489,159009,0
2016-07-21,8.1489,8.1752,8.1224,8.1224,302277,0
2016-07-22,8.1224,8.1579,8.1137,8.1402,134434,0
2016-07-25,8.1402,8.2106,8.1402,8.1489,164910,0
2016-07-26,8.1843,8.2106,8.1546,8.1931,227304,0
2016-07-27,8.1931,8.237,8.1843,8.2106,143547,0
2016-07-28,8.2106,8.2281,8.195,8.2281,100201,0
2016-07-29,8.2195,8.2809,8.2195,8.2635,106229,0
2016-08-01,8.2897,8.2985,8.1843,8.1931,221350,0
2016-08-02,8.1316,8.1843,8.105,8.1489,307757,0
2016-08-03,8.1316,8.2106,8.1224,8.2106,112405,0
2016-08-04,8.1843,8.2547,8.1752,8.2195,196220,0
2016-08-05,8.2017,8.2547,8.1953,8.237,303676,0
2016-08-08,8.237,8.2985,8.2281,8.2897,140439,0
2016-08-09,8.2986,8.3077,8.2721,8.3077,138751,0
2016-08-10,8.2897,8.3077,8.2188,8.2544,207880,0
2016-08-11,8.2808,8.2986,8.2544,8.2897,98925,0
2016-08-12,8.2986,8.343,8.2922,8.343,156203,0
2016-08-15,8.3165,8.3785,8.3165,8.3607,168327,0
2016-08-16,8.3607,8.3873,8.352,8.3607,220130,0
2016-08-17,8.3873,8.3873,8.3165,8.3607,135904,0
2016-08-18,8.3607,8.3965,8.352,8.3873,77718,0
2016-08-19,8.3965,8.4229,8.3607,8.4139,108795,0
2016-08-22,8.4053,8.4139,8.3607,8.4053,106053,0
2016-08-23,8.4139,8.4139,8.3873,8.3965,132048,0
2016-08-24,8.4139,8.4319,8.3785,8.3965,204179,0
2016-08-25,8.3873,8.4139,8.3873,8.4053,101727,0
2016-08-26,8.4139,8.4673,8.4139,8.4319,148168,0
2016-08-29,8.4496,8.5029,8.4496,8.4762,144682,0
2016-08-30,8.4939,8.5029,8.4586,8.4846,119816,0
2016-08-31,8.5029,8.5029,8.4229,8.4405,133782,0
2016-09-01,8.4673,8.4762,8.433,8.4496,154066,0
2016-09-02,8.4586,8.5207,8.4586,8.5207,311698,0
2016-09-06,8.5384,8.5384,8.4851,8.5296,209993,0
2016-09-07,8.5384,8.6271,8.5384,8.6271,298921,0
2016-09-08,8.6451,8.6451,8.5909,8.618,207611,0
2016-09-09,8.5998,8.618,8.4122,8.4301,329301,0
2016-09-12,8.4122,8.4481,8.3496,8.439,259597,0
2016-09-13,8.4122,8.4122,8.2333,8.2333,374235,0
2016-09-14,8.2424,8.4122,8.2424,8.3945,224719,0
2016-09-15,8.3855,8.4481,8.3588,8.4122,96566,0
2016-09-16,8.4301,8.4481,8.4122,8.4481,157767,0
2016-09-19,8.4572,8.4841,8.3945,8.4033,179477,0
2016-09-20,8.4481,8.4658,8.3945,8.4122,135091,0
2016-09-21,8.4572,8.484,8.3989,8.4572,255215,0
2016-09-22,8.5019,8.5197,8.4658,8.5107,227614,0
2016-09-23,8.5197,8.5197,8.4214,8.4748,230264,0
2016-09-26,8.4841,8.5019,8.4301,8.4572,247809,0
2016-09-27,8.4572,8.4748,8.4481,8.4658,122849,0
2016-09-28,8.4927,8.5019,8.4658,8.4841,135570,0
2016-09-29,8.5019,8.5019,8.4301,8.4481,143346,0
2016-09-30,8.4841,8.5556,8.4748,8.5287,112708,0
2016-10-03,8.5287,8.5733,8.5198,8.5465,113378,0
2016-10-04,8.5197,8.5287,8.4033,8.4214,344568,0
2016-10-05,8.4658,8.4658,8.4214,8.439,163042,0
2016-10-06,8.4481,8.4481,8.4122,8.439,154711,0
2016-10-07,8.4658,8.4841,8.3945,8.4214,185756,0
2016-10-10,8.439,8.4573,8.4122,8.4214,199498,0
2016-10-11,8.4575,8.4753,8.349,8.349,193102,0
2016-10-12,8.349,8.4214,8.3219,8.4121,251265,0
2016-10-13,8.3583,8.3895,8.34,8.3671,249808,0
2016-10-14,8.4031,8.4302,8.376,8.4302,291019,0
2016-10-17,8.4031,8.4302,8.3219,8.349,217603,0
2016-10-18,8.4121,8.4121,8.3489,8.3854,176740,0
2016-10-19,8.3942,8.4575,8.3942,8.4575,156104,0
2016-10-20,8.4121,8.5206,8.4121,8.4934,108217,0
2016-10-21,8.4934,8.5296,8.4483,8.5115,153744,0
2016-10-24,8.5027,8.5296,8.4483,8.5027,208538,0
2016-10-25,8.5115,8.5296,8.4924,8.5296,143592,0
2016-10-26,8.5296,8.5296,8.4846,8.4846,106936,0
2016-10-27,8.5206,8.5206,8.4031,8.4483,150525,0
2016-10-28,8.4662,8.4753,8.376,8.4121,152364,0
2016-10-31,8.4483,8.5026,8.3942,8.4934,113845,0
2016-11-01,8.4753,8.4846,8.4302,8.4662,184431,0
2016-11-02,8.4121,8.4214,8.3039,8.3128,373202,0
2016-11-03,8.3128,8.3489,8.3039,8.3219,114170,0
2016-11-04,8.3039,8.3219,8.2677,8.3039,98865,0
2016-11-07,8.331,8.376,8.322,8.349,160129,0
2016-11-08,8.349,8.3895,8.3128,8.3128,140116,0
2016-11-09,8.231,8.3675,8.2127,8.322,295922,0
2016-11-10,8.3128,8.3587,8.1399,8.1947,464737,0
2016-11-11,8.1855,8.2219,8.131,8.1855,265254,0
2016-11-14,8.131,8.1489,7.976,8.0944,485282,0
2016-11-15,8.058,8.2127,8.0397,8.2038,305053,0
2016-11-16,8.231,8.2401,8.131,8.2219,355334,0
2016-11-17,8.2401,8.2401,8.1947,8.2127,227388,0
2016-11-18,8.2219,8.2765,8.2215,8.2491,132394,0
2016-11-21,8.2584,8.3038,8.2401,8.3038,141749,0
2016-11-22,8.3312,8.3493,8.3128,8.322,133737,0
2016-11-23,8.3038,8.3312,8.2401,8.3038,168867,0
2016-11-25,8.3128,8.3765,8.3038,8.3595,60613,0
2016-11-28,8.3675,8.3898,8.3128,8.3587,175620,0
2016-11-29,8.3128,8.3675,8.3128,8.3587,150442,0
2016-11-30,8.3587,8.3765,8.3403,8.3482,132743,0
2016-12-01,8.3312,8.3403,8.2857,8.3128,179799,0
2016-12-02,8.3128,8.395,8.3038,8.395,202889,0
2016-12-05,8.395,8.4129,8.3493,8.404,208643,0
2016-12-06,8.404,8.4496,8.3587,8.4496,173910,0
2016-12-07,8.4677,8.4858,8.4402,8.4769,414061,0
2016-12-08,8.4586,8.4769,8.4124,8.4399,205413,0
2016-12-09,8.4399,8.5044,8.4399,8.4953,235850,0
2016-12-12,8.4953,8.5319,8.4519,8.5227,332518,0
2016-12-13,8.5319,8.5319,8.5044,8.5227,267930,0
2016-12-14,8.5319,8.5319,8.4676,8.4953,183594,0
2016-12-15,8.4859,8.4953,8.4586,8.4676,101709,0
2016-12-16,8.4493,8.4769,8.4399,8.4676,150456,0
2016-12-19,8.4586,8.5595,8.4309,8.5503,260731,0
2016-12-20,8.5595,8.5869,8.4124,8.5779,273210,0
2016-12-21,8.5869,8.6239,8.5503,8.6055,199126,0
2016-12-22,8.6055,8.633,8.5869,8.6055,153160,0
2016-12-23,8.6146,8.6239,8.5688,8.6146,190896,0
2016-12-27,8.6146,8.688,8.5962,8.6055,178088,0
2016-12-28,8.6421,8.6696,8.5779,8.6239,218170,0
2016-12-29,8.6697,8.6697,8.5869,8.6055,145653,0
2016-12-30,8.6513,8.7249,8.6055,8.7157,214775,0
2017-01-03,8.7249,8.7981,8.7157,8.7522,349357,0
2017-01-04,8.7433,8.7854,8.7,8.7341,400800,0
2017-01-05,8.688,8.7488,8.6697,8.688,411530,0
2017-01-06,8.7341,8.7708,8.7064,8.7433,362844,0
2017-01-09,8.7708,8.78,8.7064,8.7433,389331,0
2017-01-10,8.78,8.8446,8.7522,8.7982,270222,0
2017-01-11,8.8354,8.8689,8.8261,8.8354,196969,0
2017-01-12,8.8261,8.8446,8.8168,8.8354,138268,0
2017-01-13,8.8631,8.8722,8.8353,8.8354,155275,0
2017-01-17,8.7982,8.8722,8.7948,8.8722,309812,0
2017-01-18,8.8908,8.9002,8.8631,8.8722,243862,0
2017-01-19,8.8908,8.9002,8.8446,8.8816,298254,0
2017-01-20,8.8722,8.8816,8.8261,8.8538,221667,0
2017-01-23,8.8722,8.9283,8.8641,8.9188,200798,0
2017-01-24,8.9464,8.9832,8.9283,8.9832,245946,0
2017-01-25,9.002,9.0393,8.9832,8.9832,271850,0
2017-01-26,9.0206,9.0393,8.9644,9.0393,145600,0
2017-01-27,9.0114,9.049,9.0114,9.0299,198701,0
2017-01-30,9.0299,9.0299,8.9926,9.0299,161757,0
2017-01-31,9.002,9.085,9.002,9.0623,185014,0
2017-02-01,9.0668,9.1505,9.0575,9.0944,261300,0
2017-02-02,9.0944,9.1138,9.0393,9.1138,325395,0
2017-02-03,9.1232,9.159,9.0756,9.1505,377065,0
2017-02-06,9.1505,9.1505,9.1232,9.1414,252405,0
2017-02-07,9.1678,9.2054,9.1414,9.2054,290480,0
2017-02-08,9.2249,9.2618,9.186,9.2435,330097,0
2017-02-09,9.288,9.3171,9.2435,9.2618,185316,0
2017-02-10,9.288,9.3074,9.2618,9.2717,104788,0
2017-02-13,9.2793,9.2793,9.1316,9.158,244247,0
2017-02-14,9.1765,9.1765,9.1222,9.15,140744,0
2017-02-15,9.186,9.186,9.1272,9.15,160560,0
2017-02-16,9.1316,9.1405,8.9907,9.0471,328465,0
2017-02-17,9.0934,9.1669,9.0746,9.1669,287630,0
2017-02-21,9.1669,9.2531,9.1669,9.2347,259739,0
2017-02-22,9.2435,9.3171,9.2249,9.3171,222312,0
2017-02-23,9.3368,9.3368,9.3074,9.3269,141492,0
2017-02-24,9.2793,9.2977,9.2531,9.2531,161024,0
2017-02-27,9.2977,9.3171,9.2249,9.2531,220175,0
2017-02-28,9.288,9.288,9.2435,9.2435,243306,0
2017-03-01,9.288,9.3054,9.2435,9.2618,203854,0
2017-03-02,9.288,9.3562,9.2618,9.3171,471326,0
2017-03-03,9.3171,9.3649,9.3171,9.3465,193992,0
2017-03-06,9.3465,9.3993,9.3465,9.3924,377684,0
2017-03-07,9.3737,9.4288,9.3737,9.419,236415,0
2017-03-08,9.4288,9.4585,9.2054,9.2249,436906,0
2017-03-09,9.2249,9.2249,9.0452,9.0737,670106,0
2017-03-10,9.1396,9.1957,9.0737,9.149,304173,0
2017-03-13,9.157,9.2347,9.157,9.186,160360,0
2017-03-14,9.1765,9.1765,9.083,9.0924,175404,0
2017-03-15,9.083,9.2435,9.083,9.2347,179307,0
2017-03-16,9.2618,9.4013,9.2347,9.3934,480380,0
2017-03-17,9.3934,9.4407,9.3845,9.4111,195963,0
2017-03-20,9.421,9.4893,9.4121,9.4407,168311,0
2017-03-21,9.4605,9.4605,9.3572,9.3934,213317,0
2017-03-22,9.4013,9.421,9.3658,9.421,119880,0
2017-03-23,9.4308,9.4605,9.4013,9.4111,182946,0
2017-03-24,9.421,9.4506,9.4111,9.4111,78668,0
2017-03-27,9.4013,9.4308,9.3934,9.4111,94453,0
2017-03-28,9.421,9.507,9.4141,9.4695,168141,0
2017-03-29,9.4407,9.4893,9.4407,9.4695,129206,0
2017-03-30,9.4973,9.507,9.421,9.4605,107813,0
2017-03-31,9.4794,9.4973,9.4337,9.4605,151719,0
2017-04-03,9.4013,9.507,9.4013,9.4794,246404,0
2017-04-04,9.4695,9.563,9.4506,9.553,309996,0
2017-04-05,9.563,9.601,9.553,9.553,147566,0
2017-04-06,9.553,9.611,9.533,9.593,200959,0
2017-04-07,9.593,9.629,9.573,9.629,247041,0
2017-04-10,9.639,9.679,9.617,9.675,179132,0
2017-04-11,9.705,9.743,9.647,9.743,197442,0
2017-04-12,9.725,9.743,9.655,9.655,176347,0
2017-04-13,9.695,9.715,9.675,9.705,105125,0
2017-04-17,9.705,9.725,9.647,9.647,159824,0
2017-04-18,9.647,9.675,9.647,9.655,135807,0
2017-04-19,9.695,9.705,9.675,9.705,121408,0
2017-04-20,9.715,9.752,9.675,9.743,171704,0
2017-04-21,9.743,9.752,9.725,9.733,133054,0
2017-04-24,9.743,9.762,9.695,9.705,145678,0
2017-04-25,9.715,9.772,9.714,9.772,131366,0
2017-04-26,9.772,9.838,9.733,9.808,221597,0
2017-04-27,9.798,9.847,9.705,9.752,180235,0
2017-04-28,9.772,9.838,9.752,9.838,221967,0
2017-05-01,9.838,9.895,9.838,9.875,176353,0
2017-05-02,9.895,9.911,9.857,9.857,243452,0
2017-05-03,9.895,9.941,9.857,9.921,294661,0
2017-05-04,9.921,9.931,9.828,9.921,488658,0
2017-05-05,9.921,9.941,9.838,9.921,254667,0
2017-05-08,9.895,9.961,9.895,9.961,196135,0
2017-05-09,9.981,9.981,9.874,9.874,242089,0
2017-05-10,9.827,9.874,9.827,9.856,178086,0
2017-05-11,9.856,9.874,9.817,9.817,108379,0
2017-05-12,9.827,9.904,9.797,9.837,139730,0
2017-05-15,9.827,9.874,9.797,9.847,226092,0
2017-05-16,9.865,9.941,9.847,9.904,183882,0
2017-05-17,9.884,9.908,9.797,9.837,269939,0
2017-05-18,9.827,9.884,9.797,9.884,296124,0
2017-05-19,9.904,9.916,9.874,9.905,121527,0
2017-05-22,9.904,9.951,9.904,9.951,96122,0
2017-05-23,9.971,10.037,9.951,10.037,159199,0
2017-05-24,10.028,10.045,9.99,10.037,156925,0
2017-05-25,10.018,10.045,9.999,10.03,267401,0
2017-05-26,10.037,10.045,9.951,10.008,371267,0
2017-05-30,9.981,10.028,9.971,9.999,152061,0
2017-05-31,9.999,10.008,9.961,9.971,143788,0
2017-06-01,9.99,10.045,9.979,10.045,195042,0
2017-06-02,10.037,10.085,10.018,10.045,227928,0
2017-06-05,10.045,10.105,10.045,10.095,182946,0
2017-06-06,10.045,10.085,10.037,10.075,199689,0
2017-06-07,10.075,10.115,10.045,10.095,259235,0
2017-06-08,10.115,10.115,10.063,10.085,172869,0
2017-06-09,10.124,10.152,10.075,10.105,169269,0
2017-06-12,10.075,10.075,9.998,10.037,157580,0
2017-06-13,10.037,10.095,10.017,10.085,204221,0
2017-06-14,10.085,10.105,9.93,10.037,268409,0
2017-06-15,10.017,10.085,9.998,10.075,140117,0
2017-06-16,10.095,10.095,10.037,10.085,136022,0
2017-06-19,10.065,10.142,10.065,10.124,148818,0
2017-06-20,10.115,10.132,10.105,10.115,138954,0
2017-06-21,10.115,10.152,10.055,10.075,352868,0
2017-06-22,10.095,10.124,10.065,10.105,136031,0
2017-06-23,10.115,10.115,10.055,10.115,207527,0
2017-06-26,10.124,10.147,10.115,10.142,121281,0
2017-06-27,10.132,10.152,10.105,10.105,122751,0
2017-06-28,10.095,10.142,10.095,10.124,119609,0
2017-06-29,10.132,10.132,10.045,10.045,171581,0
2017-06-30,10.085,10.124,10.055,10.055,161526,0
2017-07-03,10.075,10.152,10.065,10.142,86356,0
2017-07-05,10.132,10.162,10.075,10.124,141247,0
2017-07-06,10.115,10.132,10.095,10.115,110525,0
2017-07-07,10.105,10.152,10.105,10.142,141478,0
2017-07-10,10.124,10.21,10.105,10.19,203868,0
2017-07-11,10.19,10.22,10.189,10.19,144514,0
2017-07-12,10.23,10.268,10.22,10.23,173122,0
2017-07-13,10.249,10.249,10.18,10.2,107750,0
2017-07-14,10.22,10.279,10.2,10.259,172239,0
2017-07-17,10.24,10.268,10.23,10.249,252078,0
2017-07-18,10.249,10.298,10.249,10.298,132548,0
2017-07-19,10.288,10.336,10.288,10.336,161254,0
2017-07-20,10.356,10.424,10.336,10.424,162576,0
2017-07-21,10.414,10.442,10.394,10.442,129546,0
2017-07-24,10.414,10.434,10.394,10.404,191947,0
2017-07-25,10.414,10.439,10.376,10.394,173377,0
2017-07-26,10.414,10.434,10.394,10.424,130216,0
2017-07-27,10.434,10.441,10.404,10.434,165154,0
2017-07-28,10.434,10.442,10.416,10.434,95558,0
2017-07-31,10.442,10.472,10.414,10.442,130575,0
2017-08-01,10.462,10.492,10.288,10.316,297667,0
2017-08-02,10.346,10.452,10.346,10.434,218694,0
2017-08-03,10.442,10.53,10.439,10.511,190213,0
2017-08-04,10.511,10.55,10.489,10.492,194707,0
2017-08-07,10.442,10.54,10.442,10.53,233124,0
2017-08-08,10.53,10.54,10.482,10.501,190124,0
2017-08-09,10.482,10.53,10.413,10.442,328706,0
2017-08-10,10.413,10.423,9.984,10.101,1348870,0
2017-08-11,10.022,10.218,9.974,10.159,706441,0
2017-08-14,10.208,10.29,10.149,10.169,263039,0
2017-08-15,10.178,10.208,10.129,10.178,240066,0
2017-08-16,10.208,10.208,10.144,10.159,412249,0
2017-08-17,10.149,10.174,10.071,10.071,183911,0
2017-08-18,10.081,10.188,10.051,10.12,226449,0
2017-08-21,10.12,10.208,10.12,10.139,137985,0
2017-08-22,10.178,10.257,10.169,10.228,134512,0
2017-08-23,10.218,10.306,10.199,10.306,194184,0
2017-08-24,10.306,10.306,10.286,10.286,176783,0
2017-08-25,10.306,10.365,10.306,10.306,176182,0
2017-08-28,10.335,10.382,10.315,10.375,282212,0
2017-08-29,10.345,10.393,10.315,10.365,195570,0
2017-08-30,10.375,10.413,10.355,10.384,107149,0
2017-08-31,10.375,10.413,10.375,10.413,92016,0
2017-09-01,10.384,10.462,10.355,10.452,144492,0
2017-09-05,10.413,10.492,10.365,10.413,253294,0
2017-09-06,10.433,10.492,10.413,10.461,146356,0
2017-09-07,10.423,10.442,10.393,10.442,169887,0
2017-09-08,10.413,10.442,10.354,10.423,154385,0
2017-09-11,10.482,10.502,10.374,10.393,156317,0
2017-09-12,10.393,10.423,10.364,10.374,187924,0
2017-09-13,10.393,10.403,10.367,10.374,116004,0
2017-09-14,10.403,10.403,10.349,10.403,147768,0
2017-09-15,10.403,10.423,10.384,10.423,149137,0
2017-09-18,10.452,10.502,10.364,10.384,222924,0
2017-09-19,10.423,10.423,10.364,10.374,123700,0
2017-09-20,10.413,10.413,10.364,10.393,121077,0
2017-09-21,10.393,10.413,10.334,10.344,213101,0
2017-09-22,10.374,10.393,10.354,10.389,192613,0
2017-09-25,10.393,10.452,10.374,10.423,145451,0
2017-09-26,10.413,10.452,10.412,10.442,190462,0
2017-09-27,10.452,10.482,10.433,10.452,190477,0
2017-09-28,10.452,10.472,10.413,10.462,126548,0
2017-09-29,10.433,10.561,10.433,10.541,179959,0
2017-10-02,10.541,10.58,10.512,10.561,150423,0
2017-10-03,10.561,10.61,10.541,10.58,281213,0
2017-10-04,10.571,10.61,10.541,10.58,279154,0
2017-10-05,10.59,10.669,10.585,10.659,259340,0
2017-10-06,10.64,10.65,10.61,10.65,204577,0
2017-10-09,10.65,10.651,10.628,10.64,118152,0
2017-10-10,10.64,10.708,10.64,10.689,129371,0
2017-10-11,10.689,10.718,10.601,10.64,174749,0
2017-10-12,10.659,10.679,10.59,10.61,179915,0
2017-10-13,10.65,10.669,10.63,10.65,111217,0
2017-10-16,10.669,10.679,10.57,10.62,212499,0
2017-10-17,10.62,10.62,10.461,10.58,369873,0
2017-10-18,10.55,10.57,10.352,10.352,608259,0
2017-10-19,10.282,10.471,10.262,10.382,374823,0
2017-10-20,10.411,10.471,10.382,10.461,164463,0
2017-10-23,10.471,10.521,10.441,10.451,200905,0
2017-10-24,10.491,10.501,10.441,10.471,159094,0
2017-10-25,10.461,10.481,10.362,10.451,416737,0
2017-10-26,10.471,10.502,10.421,10.491,276654,0
2017-10-27,10.511,10.511,10.451,10.451,158202,0
2017-10-30,10.461,10.488,10.421,10.421,135270,0
2017-10-31,10.461,10.62,10.443,10.61,259404,0
2017-11-01,10.61,10.64,10.56,10.63,253335,0
2017-11-02,10.56,10.62,10.56,10.59,231831,0
2017-11-03,10.59,10.64,10.56,10.63,184169,0
2017-11-06,10.65,10.679,10.62,10.669,216339,0
2017-11-07,10.679,10.679,10.62,10.64,118968,0
2017-11-08,10.659,10.679,10.57,10.58,151097,0
2017-11-09,10.57,10.6,10.491,10.59,217720,0
2017-11-10,10.58,10.63,10.55,10.56,227071,0
