Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.6461,4.6548,4.6005,4.6321,241137,0
2005-02-28,4.6503,4.6594,4.5824,4.5868,892907,0
2005-03-01,4.5824,4.7591,4.5824,4.741,240914,0
2005-03-02,4.6957,4.741,4.6049,4.7183,153631,0
2005-03-03,4.7183,4.732,4.6548,4.732,154291,0
2005-03-04,4.7547,4.7727,4.7049,4.7637,155174,0
2005-03-07,4.7228,4.7637,4.6865,4.7093,124314,0
2005-03-08,4.7137,4.732,4.6185,4.664,70315,0
2005-03-09,4.6277,4.6277,4.5143,4.5188,261411,0
2005-03-10,4.537,4.623,4.537,4.5595,423420,0
2005-03-11,4.5595,4.6138,4.4779,4.4915,125641,0
2005-03-14,4.4006,4.5595,4.4006,4.5005,220635,0
2005-03-15,4.4915,4.5824,4.4779,4.4823,229233,0
2005-03-16,4.4599,4.5231,4.4187,4.4689,419010,0
2005-03-17,4.4915,4.5824,4.4689,4.5641,110868,0
2005-03-18,4.5824,4.6005,4.5231,4.5868,355313,0
2005-03-21,4.5595,4.6094,4.5143,4.5686,201902,0
2005-03-22,4.5824,4.6277,4.5595,4.5595,274862,0
2005-03-23,4.5595,4.664,4.4915,4.5914,342307,0
2005-03-24,4.5914,4.6594,4.537,4.555,218432,0
2005-03-28,4.5732,4.6503,4.5641,4.6503,387495,0
2005-03-29,4.5778,4.741,4.5686,4.5868,1306405,0
2005-03-30,4.6277,4.7457,4.6005,4.7228,419891,0
2005-03-31,4.6503,4.6503,4.5824,4.6277,2978256,0
2005-04-01,4.6185,4.6321,4.5143,4.5595,433779,0
2005-04-04,4.5595,4.5824,4.537,4.5778,602397,0
2005-04-05,4.5732,4.6094,4.5278,4.537,290287,0
2005-04-06,4.537,4.5595,4.5005,4.555,286320,0
2005-04-07,4.5505,4.555,4.505,4.5505,453173,0
2005-04-08,4.537,4.555,4.4642,4.4961,228569,0
2005-04-11,4.5005,4.5005,4.4006,4.4551,176112,0
2005-04-12,4.4734,4.5595,4.4282,4.555,393663,0
2005-04-13,4.555,4.5732,4.4915,4.5095,133137,0
2005-04-14,4.4915,4.5188,4.4324,4.4415,206312,0
2005-04-15,4.4415,4.4823,4.4235,4.4734,315194,0
2005-04-18,4.4689,4.5595,4.4689,4.5595,358837,0
2005-04-19,4.5732,4.5824,4.5143,4.5686,194627,0
2005-04-20,4.5686,4.5686,4.4734,4.4961,206967,0
2005-04-21,4.537,4.6185,4.5143,4.5914,190657,0
2005-04-22,4.5595,4.6005,4.4324,4.5005,376032,0
2005-04-25,4.5143,4.555,4.4869,4.537,217108,0
2005-04-26,4.537,4.537,4.4689,4.5231,196394,0
2005-04-27,4.5143,4.5914,4.4098,4.5868,832730,0
2005-04-28,4.5868,4.6413,4.5824,4.6094,406222,0
2005-04-29,4.6185,4.6912,4.5686,4.6461,606364,0
2005-05-02,4.673,4.6912,4.6277,4.6822,584981,0
2005-05-03,4.6865,4.6957,4.5778,4.6461,541118,0
2005-05-04,4.6503,4.6686,4.5824,4.6503,497037,0
2005-05-05,4.6277,4.6503,4.5824,4.6503,956388,0
2005-05-06,4.6865,4.6865,4.5914,4.6503,679105,0
2005-05-09,4.6503,4.6912,4.6277,4.6503,272211,0
2005-05-10,4.6277,4.7591,4.6277,4.7591,528780,0
2005-05-11,4.7637,4.7637,4.6461,4.6548,208292,0
2005-05-12,4.6277,4.673,4.5686,4.6461,277501,0
2005-05-13,4.6277,4.6461,4.537,4.5732,391241,0
2005-05-16,4.5824,4.5824,4.555,4.5778,187351,0
2005-05-17,4.5824,4.7093,4.5824,4.6049,815096,0
2005-05-18,4.6277,4.6594,4.6138,4.6413,159362,0
2005-05-19,4.623,4.664,4.6049,4.6413,542002,0
2005-05-20,4.6503,4.673,4.6138,4.6461,374927,0
2005-05-23,4.6277,4.7457,4.6185,4.6822,383742,0
2005-05-24,4.6503,4.7272,4.6321,4.6912,246863,0
2005-05-25,4.664,4.6686,4.5958,4.6503,216226,0
2005-05-26,4.6503,4.673,4.5595,4.6138,520844,0
2005-05-27,4.6277,4.6461,4.5732,4.6005,1222865,0
2005-05-31,4.6049,4.6049,4.5095,4.5188,747207,0
2005-06-01,4.5188,4.6822,4.5188,4.6822,889379,0
2005-06-02,4.6277,4.6686,4.5868,4.6049,1353134,0
2005-06-03,4.6367,4.6957,4.6138,4.623,624659,0
2005-06-06,4.623,4.6686,4.6185,4.6413,774320,0
2005-06-07,4.6503,4.673,4.6413,4.664,288523,0
2005-06-08,4.673,4.7093,4.6185,4.6277,562939,0
2005-06-09,4.6277,4.6503,4.6049,4.6094,480950,0
2005-06-10,4.6277,4.6594,4.6094,4.6138,405345,0
2005-06-13,4.6138,4.6594,4.5958,4.623,411517,0
2005-06-14,4.623,4.673,4.5732,4.6503,702685,0
2005-06-15,4.6503,4.6957,4.5824,4.6912,1494200,0
2005-06-16,4.6912,4.7909,4.6503,4.7637,1130072,0
2005-06-17,4.7955,4.8366,4.7727,4.7955,1132278,0
2005-06-20,4.8091,4.8182,4.741,4.75,345394,0
2005-06-21,4.7637,4.8138,4.6865,4.7093,320485,0
2005-06-22,4.732,4.741,4.7002,4.7137,1110238,0
2005-06-23,4.7183,4.7272,4.7049,4.7137,779170,0
2005-06-24,4.6912,4.9226,4.6912,4.909,1271138,0
2005-06-27,4.8091,4.8501,4.7774,4.8091,1069236,0
2005-06-28,4.7774,4.8229,4.7547,4.8091,4003414,0
2005-06-29,4.8091,4.9316,4.7863,4.9226,839563,0
2005-06-30,4.9043,4.9451,4.8366,4.8997,750516,0
2005-07-01,4.9137,4.9813,4.8454,4.9316,296241,0
2005-07-05,4.936,4.9858,4.909,4.9678,466843,0
2005-07-06,4.9632,4.9858,4.8682,4.9542,697396,0
2005-07-07,4.9451,4.9771,4.8726,4.927,220854,0
2005-07-08,4.927,5.0858,4.8863,5.0721,443696,0
2005-07-11,5.1037,5.1903,5.0768,5.1721,375589,0
2005-07-12,5.2082,5.281,5.1585,5.2492,443032,0
2005-07-13,5.2038,5.2626,5.1266,5.1674,540018,0
2005-07-14,5.2082,5.2355,5.0858,5.1266,307702,0
2005-07-15,5.1313,5.2581,5.1175,5.2581,250832,0
2005-07-18,5.2581,5.2902,5.1037,5.1495,302631,0
2005-07-19,5.1721,5.3264,5.1585,5.2856,402260,0
2005-07-20,5.2856,5.3036,5.2446,5.2626,679323,0
2005-07-21,5.24,5.2492,5.1674,5.2175,595783,0
2005-07-22,5.2131,5.2446,5.1448,5.2446,743901,0
2005-07-25,5.2038,5.358,5.1946,5.3127,698280,0
2005-07-26,5.3127,5.4443,5.2719,5.349,435979,0
2005-07-27,5.3623,5.3623,5.2765,5.3399,209394,0
2005-07-28,5.3807,5.4579,5.3446,5.4579,207410,0
2005-07-29,5.4579,5.5032,5.367,5.3944,417465,0
2005-08-01,5.3944,5.4443,5.3761,5.3987,489321,0
2005-08-02,5.4443,5.5442,5.3853,5.485,436203,0
2005-08-03,5.485,5.485,5.4081,5.4669,233639,0
2005-08-04,5.5351,5.5351,5.2446,5.2947,302406,0
2005-08-05,5.3311,5.3311,5.0496,5.0948,566906,0
2005-08-08,5.1313,5.1357,4.9451,4.9813,342968,0
2005-08-09,4.9813,5.0131,4.8637,4.9905,413278,0
2005-08-10,4.9995,5.349,4.9813,4.9995,655957,0
2005-08-11,5.045,5.2175,5.0131,5.2175,390796,0
2005-08-12,5.1946,5.1946,5.0131,5.0768,336796,0
2005-08-15,5.0768,5.1539,5.0041,5.0948,124532,0
2005-08-16,5.0721,5.0814,4.9451,4.9858,479406,0
2005-08-17,4.9771,5.0948,4.9587,5.0406,254586,0
2005-08-18,5.0177,5.1221,5.0087,5.0587,246649,0
2005-08-19,5.0631,5.0814,4.9724,5.0313,278378,0
2005-08-22,5.0676,5.1495,4.9995,5.1448,249068,0
2005-08-23,5.1812,5.1993,5.1266,5.1674,231435,0
2005-08-24,5.1721,5.2264,5.1175,5.1903,296458,0
2005-08-25,5.2038,5.2038,5.0902,5.1812,423420,0
2005-08-26,5.1585,5.1946,5.036,5.036,270451,0
2005-08-29,4.9995,5.1313,4.9952,5.1221,326437,0
2005-08-30,5.0768,5.1721,5.036,5.1495,191324,0
2005-08-31,5.1495,5.2264,5.1313,5.2131,731564,0
2005-09-01,5.2131,5.2131,5.1402,5.1812,489989,0
2005-09-02,5.1903,5.2131,5.1175,5.1539,152309,0
2005-09-06,5.1357,5.2175,5.1037,5.1585,310346,0
2005-09-07,5.1585,5.1674,5.0814,5.1357,471035,0
2005-09-08,5.1266,5.2264,5.0858,5.1674,249728,0
2005-09-09,5.1266,5.1631,5.0994,5.1585,238048,0
2005-09-12,5.1175,5.1448,5.1131,5.1175,109988,0
2005-09-13,5.1037,5.1037,4.9995,5.0222,281695,0
2005-09-14,5.045,5.0814,5.0222,5.0313,148122,0
2005-09-15,5.0313,5.0814,4.9905,5.0222,198600,0
2005-09-16,5.045,5.1266,4.9905,5.0177,463316,0
2005-09-19,4.9995,5.0902,4.9995,5.0087,425182,0
2005-09-20,5.036,5.0902,4.9858,4.9905,273316,0
2005-09-21,4.9678,5.0587,4.8818,4.8818,268466,0
2005-09-22,4.8818,4.8818,4.75,4.8409,405345,0
2005-09-23,4.8318,5.0041,4.7863,4.9587,149220,0
2005-09-26,4.9587,5.0131,4.936,4.9678,255242,0
2005-09-27,4.9451,5.036,4.8682,4.9632,224604,0
2005-09-28,4.8546,4.8546,4.7591,4.768,251714,0
2005-09-29,4.7727,4.859,4.664,4.859,396531,0
2005-09-30,4.8229,4.9226,4.7909,4.8818,321366,0
2005-10-03,4.9043,4.927,4.7364,4.8454,366112,0
2005-10-04,4.8682,4.8818,4.741,4.8047,329298,0
2005-10-05,4.8001,4.8229,4.7137,4.732,295137,0
2005-10-06,4.732,4.8091,4.6957,4.8091,306158,0
2005-10-07,4.8318,4.8454,4.6912,4.8001,210720,0
2005-10-10,5.2309,5.2309,4.6049,4.6865,219972,0
2005-10-11,4.6413,4.6686,4.6005,4.623,511146,0
2005-10-12,4.623,4.6277,4.537,4.5824,249951,0
2005-10-13,4.5914,4.5914,4.4369,4.5778,340982,0
2005-10-14,4.5824,4.6503,4.555,4.623,370741,0
2005-10-17,4.6277,4.664,4.5505,4.623,365226,0
2005-10-18,4.5868,4.741,4.5868,4.6321,346712,0
2005-10-19,4.5958,4.7049,4.5686,4.6503,541558,0
2005-10-20,4.6094,4.664,4.5188,4.5595,617168,0
2005-10-21,4.5641,4.6594,4.5641,4.6049,452070,0
2005-10-24,4.5824,4.6865,4.5824,4.6548,447005,0
2005-10-25,4.664,4.7457,4.5868,4.7457,319384,0
2005-10-26,4.7002,4.741,4.6277,4.7049,525689,0
2005-10-27,4.6822,4.6957,4.5824,4.6049,195287,0
2005-10-28,4.6277,4.732,4.6277,4.7137,471470,0
2005-10-31,4.7364,4.7863,4.673,4.7637,210933,0
2005-11-01,4.741,4.741,4.6094,4.6548,160458,0
2005-11-02,4.7002,4.7002,4.6049,4.673,438188,0
2005-11-03,4.673,4.7002,4.6503,4.673,596884,0
2005-11-04,4.6865,4.7049,4.6413,4.673,235403,0
2005-11-07,4.673,4.741,4.6503,4.7137,376911,0
2005-11-08,4.6686,4.673,4.6005,4.664,228791,0
2005-11-09,4.664,4.673,4.6367,4.6503,211601,0
2005-11-10,4.623,4.673,4.5505,4.6277,290948,0
2005-11-11,4.6277,4.6461,4.5914,4.6185,199258,0
2005-11-14,4.6185,4.7137,4.5958,4.7093,322688,0
2005-11-15,4.7002,4.7183,4.5958,4.6822,212261,0
2005-11-16,4.6774,4.7049,4.6094,4.6367,210933,0
2005-11-17,4.664,4.6957,4.6367,4.6774,410640,0
2005-11-18,4.7183,4.7183,4.6413,4.6822,299107,0
2005-11-21,4.673,4.6774,4.623,4.673,290727,0
2005-11-22,4.6503,4.7137,4.6049,4.673,290287,0
2005-11-23,4.6594,4.7774,4.6503,4.7637,614744,0
2005-11-25,4.8001,4.8953,4.7863,4.8637,234303,0
2005-11-28,4.8637,4.8953,4.6865,4.7002,313653,0
2005-11-29,4.7272,4.8138,4.7002,4.7547,727373,0
2005-11-30,4.7547,4.8682,4.7457,4.8409,542002,0
2005-12-01,4.8863,4.9451,4.8501,4.9043,575727,0
2005-12-02,4.9043,4.9316,4.8366,4.8997,200579,0
2005-12-05,4.9181,4.9181,4.8318,4.8772,648460,0
2005-12-06,4.9226,4.9226,4.8091,4.9181,837798,0
2005-12-07,4.9226,5.0268,4.8182,4.8997,301970,0
2005-12-08,4.9043,4.927,4.8138,4.8726,314758,0
2005-12-09,4.8546,4.8997,4.8546,4.8637,457801,0
2005-12-12,4.8637,4.8772,4.8182,4.8546,287865,0
2005-12-13,4.8637,4.9995,4.8454,4.9451,821049,0
2005-12-14,4.9678,4.9995,4.9137,4.9771,412832,0
2005-12-15,4.9905,4.9952,4.909,4.936,230557,0
2005-12-16,4.9451,4.9632,4.8997,4.9137,750073,0
2005-12-19,4.9587,4.9587,4.7909,4.8047,365455,0
2005-12-20,4.7955,4.936,4.7591,4.8409,291166,0
2005-12-21,4.8546,4.9316,4.8409,4.8726,442153,0
2005-12-22,4.8726,4.9451,4.8726,4.8953,478522,0
2005-12-23,4.8863,4.927,4.8772,4.8772,271771,0
2005-12-27,4.9226,4.9632,4.8772,4.9181,379556,0
2005-12-28,4.8863,4.9043,4.8138,4.8366,179203,0
2005-12-29,4.859,4.859,4.7637,4.8001,209177,0
2005-12-30,4.7774,4.7863,4.673,4.7591,266922,0
2006-01-03,4.7137,4.8818,4.7137,4.8366,393006,0
2006-01-04,4.8138,4.9181,4.8047,4.9137,419226,0
2006-01-05,4.9181,4.9632,4.859,4.9137,628182,0
2006-01-06,4.9587,4.9813,4.9226,4.9451,2297834,0
2006-01-09,4.9724,5.0541,4.9181,4.9226,747871,0
2006-01-10,4.9226,5.1037,4.9226,5.0631,810909,0
2006-01-11,5.0631,5.1448,4.9905,5.1037,367213,0
2006-01-12,5.1221,5.1402,5.036,5.0541,258325,0
2006-01-13,5.0587,5.0948,4.9181,4.9226,905471,0
2006-01-17,4.8772,4.927,4.75,4.9137,686815,0
2006-01-18,4.8772,4.9771,4.75,4.8366,1282822,0
2006-01-19,4.8772,5.1946,4.8546,5.1448,3394405,0
2006-01-20,5.0587,5.4579,5.0587,5.367,9766625,0
2006-01-23,5.2947,5.6029,5.2672,5.4989,3107425,0
2006-01-24,5.4625,5.7163,5.3623,5.6847,2603113,0
2006-01-25,5.6302,5.6483,5.3536,5.5079,1188705,0
2006-01-26,5.5305,5.5305,5.349,5.4579,1839812,0
2006-01-27,5.4443,5.5259,5.3944,5.4443,656840,0
2006-01-30,5.4443,5.4579,5.3761,5.4306,642954,0
2006-01-31,5.4306,5.6483,5.1721,5.5532,1865157,0
2006-02-01,5.5622,5.5622,5.4035,5.4443,1227938,0
2006-02-02,5.4443,5.4443,5.3446,5.4035,489545,0
2006-02-03,5.4125,5.4443,5.3083,5.3761,563383,0
2006-02-06,5.349,5.3853,5.2175,5.367,835819,0
2006-02-07,5.3219,5.3536,5.2719,5.2902,731782,0
2006-02-08,5.3355,5.5487,5.3219,5.4896,1212947,0
2006-02-09,5.4941,5.5577,5.4443,5.4669,490641,0
2006-02-10,5.4489,5.4759,5.4216,5.4533,1221107,0
2006-02-13,5.4759,5.4806,5.4216,5.4443,480505,0
2006-02-14,5.4443,5.4759,5.367,5.4443,814217,0
2006-02-15,5.4216,5.5351,5.367,5.4669,407773,0
2006-02-16,5.5123,5.5396,5.4443,5.4896,253919,0
2006-02-17,5.1085,5.6075,5.1085,5.4941,787325,0
2006-02-21,5.4989,5.5259,5.4351,5.4489,229676,0
2006-02-22,5.4759,5.5032,5.4489,5.4715,342086,0
2006-02-23,5.4715,5.5622,5.4351,5.5032,622675,0
2006-02-24,5.4896,5.7437,5.4443,5.6711,917810,0
2006-02-27,5.7163,5.7163,5.5985,5.6801,995398,0
2006-02-28,5.6668,5.6937,5.612,5.6668,640969,0
2006-03-01,5.6393,5.8118,5.6393,5.7481,1264303,0
2006-03-02,5.7481,5.7481,5.5396,5.7074,569778,0
2006-03-03,5.6668,5.7619,5.5442,5.5487,740373,0
2006-03-06,5.5442,5.7619,5.5396,5.6483,370080,0
2006-03-07,5.6528,5.6528,5.4443,5.517,538254,0
2006-03-08,5.4989,5.6029,5.4489,5.6029,365226,0
2006-03-09,5.739,5.739,5.4759,5.4896,574620,0
2006-03-10,5.485,5.5305,5.4579,5.5259,550381,0
2006-03-13,5.7527,5.7527,5.5123,5.517,387046,0
2006-03-14,5.5032,5.5577,5.485,5.5259,355089,0
2006-03-15,5.4941,5.6801,5.4896,5.6302,473228,0
2006-03-16,5.6346,5.8071,5.6167,5.7891,755804,0
2006-03-17,5.6346,5.9297,5.6346,5.9252,3596297,0
2006-03-20,5.9297,5.9978,5.6981,5.7753,759553,0
2006-03-21,5.7708,5.7844,5.5805,5.6346,445459,0
2006-03-22,5.6075,5.78,5.5758,5.7163,364349,0
2006-03-23,5.7163,5.7753,5.6711,5.7163,293813,0
2006-03-24,5.7029,5.7708,5.6029,5.7666,290727,0
2006-03-27,5.7573,5.7666,5.5805,5.6801,468162,0
2006-03-28,5.6711,5.6937,5.5622,5.6575,522385,0
2006-03-29,5.612,5.7208,5.5805,5.6346,768814,0
2006-03-30,5.6711,5.6847,5.5622,5.6302,423420,0
2006-03-31,5.6302,5.8071,5.5805,5.6258,517540,0
2006-04-03,5.6483,5.6575,5.5713,5.6211,478743,0
2006-04-04,5.6258,5.6346,5.485,5.485,584102,0
2006-04-05,5.5079,5.5894,5.4806,5.5079,438630,0
2006-04-06,5.5351,5.5894,5.4896,5.5259,517097,0
2006-04-07,5.5215,5.5351,5.3853,5.4216,499901,0
2006-04-10,5.4125,5.4171,5.036,5.2856,1015675,0
2006-04-11,5.2446,5.3036,5.1037,5.1495,335470,0
2006-04-12,4.9226,5.1812,4.9226,5.1402,954182,0
2006-04-13,5.1631,5.2672,5.1175,5.1721,882767,0
2006-04-17,5.1721,5.2264,5.1175,5.1585,274195,0
2006-04-18,5.1812,5.3311,5.1266,5.2672,348919,0
2006-04-19,5.2446,5.2446,5.036,5.1993,1060865,0
2006-04-20,5.1812,5.3127,5.1175,5.2902,1320511,0
2006-04-21,5.3219,5.3536,5.24,5.3264,624219,0
2006-04-24,5.3171,5.349,5.2492,5.2902,345832,0
2006-04-25,5.2672,5.281,5.1495,5.2309,320705,0
2006-04-26,5.2038,5.24,5.1357,5.1767,1086646,0
2006-04-27,5.1221,5.2992,5.1037,5.1721,1216919,0
2006-04-28,5.1357,5.281,5.1357,5.281,363465,0
2006-05-01,5.3264,5.3807,5.1631,5.1993,596884,0
2006-05-02,5.2309,5.2856,5.1266,5.2672,320485,0
2006-05-03,5.2535,5.281,5.1585,5.2765,540902,0
2006-05-04,5.24,5.3536,4.8772,4.9408,13515677,0
2006-05-05,4.9995,5.0541,4.936,4.936,679543,0
2006-05-08,4.9771,5.0177,4.9451,4.9813,739718,0
2006-05-09,4.9496,5.0041,4.8997,4.927,942281,0
2006-05-10,4.9137,4.9542,4.8138,4.8182,1669427,0
2006-05-11,4.9451,4.9451,4.7863,4.7863,1626446,0
2006-05-12,4.7637,4.7727,4.6413,4.7093,1385973,0
2006-05-15,4.664,4.8182,4.664,4.768,1495523,0
2006-05-16,4.7637,4.859,4.7637,4.8409,890703,0
2006-05-17,4.7727,4.8953,4.6912,4.8863,1661495,0
2006-05-18,4.8997,4.9587,4.7774,4.7909,944038,0
2006-05-19,4.7909,4.8818,4.6094,4.8546,774541,0
2006-05-22,4.8682,4.909,4.7637,4.9043,943162,0
2006-05-23,4.9496,4.9905,4.7364,4.7547,751618,0
2006-05-24,4.7955,4.8546,4.7002,4.8409,1023173,0
2006-05-25,4.9226,5.0131,4.9043,4.9408,1066590,0
2006-05-26,4.9813,5.1221,4.9451,5.0768,632594,0
2006-05-30,5.0768,5.3083,5.0041,5.2672,1489353,0
2006-05-31,5.2719,5.4397,5.1266,5.4216,3508359,0
2006-06-01,5.4306,5.5032,5.358,5.4035,1007522,0
2006-06-02,5.4489,5.4896,5.3036,5.3987,871079,0
2006-06-05,5.4443,5.4489,5.2264,5.2492,879461,0
2006-06-06,5.2446,5.3264,5.1539,5.2856,1203028,0
2006-06-07,5.2902,5.3944,5.2264,5.3127,1167318,0
2006-06-08,5.3083,5.3446,5.1946,5.3219,1105388,0
2006-06-09,5.3219,5.349,5.2175,5.222,614078,0
2006-06-12,5.2446,5.2947,5.1539,5.1946,706433,0
2006-06-13,5.1585,5.2626,5.036,5.1037,1233891,0
2006-06-14,5.1085,5.1266,5.0406,5.0994,375808,0
2006-06-15,5.0994,5.24,5.0994,5.2175,370299,0
2006-06-16,5.222,5.2446,5.1175,5.2264,1459814,0
2006-06-19,5.2719,5.2902,5.1221,5.2309,612319,0
2006-06-20,5.2175,5.2535,5.1495,5.1946,707095,0
2006-06-21,5.1495,5.2992,5.1495,5.2355,1161591,0
2006-06-22,5.2355,5.3311,5.1131,5.3127,1477445,0
2006-06-23,5.3171,5.3898,5.2672,5.3399,1072325,0
2006-06-26,5.3853,5.485,5.3355,5.4397,1075627,0
2006-06-27,5.485,5.5894,5.4579,5.5577,1704033,0
2006-06-28,5.5805,5.5805,5.4759,5.5351,1806528,0
2006-06-29,5.594,5.73,5.594,5.6668,1759140,0
2006-06-30,5.7119,5.7527,5.6346,5.7254,1412865,0
2006-07-03,5.6346,5.7619,5.6346,5.7527,633918,0
2006-07-05,5.73,5.8525,5.6346,5.8391,654636,0
2006-07-06,5.8572,5.9116,5.7891,5.8434,781816,0
2006-07-07,5.7163,5.9116,5.7074,5.8391,620911,0
2006-07-10,5.8572,5.966,5.8344,5.8979,1153217,0
2006-07-11,5.6711,5.7891,5.6437,5.7753,1085765,0
2006-07-12,5.8164,5.8617,5.6711,5.739,825679,0
2006-07-13,5.739,5.7891,5.5894,5.6258,1237197,0
2006-07-14,5.6258,5.6528,5.4941,5.5577,1065269,0
2006-07-17,5.4443,5.4941,5.4081,5.4669,1459814,0
2006-07-18,5.4989,5.5215,5.4125,5.4533,1058879,0
2006-07-19,5.4533,5.5985,5.2355,5.2581,2478355,0
2006-07-20,5.1721,5.4216,5.1721,5.4125,9859860,0
2006-07-21,5.3715,5.3715,5.1721,5.2719,1501911,0
2006-07-24,5.2856,5.3536,5.2264,5.2992,1086210,0
2006-07-25,5.2992,5.3219,5.2175,5.281,1715938,0
2006-07-26,5.2581,5.3311,5.2175,5.3171,1246005,0
2006-07-27,5.3536,5.3536,5.2038,5.2131,687918,0
2006-07-28,5.2492,5.3536,5.1812,5.3536,1146161,0
2006-07-31,5.3399,5.367,5.24,5.3311,1841356,0
2006-08-01,5.3127,5.3171,5.1946,5.222,1056451,0
2006-08-02,5.24,5.3036,5.1993,5.2626,583881,0
2006-08-03,5.367,5.3715,5.2672,5.3536,1188043,0
2006-08-04,5.3536,5.5123,5.349,5.5123,846837,0
2006-08-07,5.4625,5.5305,5.3311,5.3446,642510,0
2006-08-08,5.3761,5.4351,5.2992,5.3807,1256154,0
2006-08-09,5.3807,5.4171,5.2492,5.2719,456923,0
2006-08-10,5.2175,5.281,5.0814,5.2765,754707,0
2006-08-11,5.2626,5.2626,5.1859,5.2264,395427,0
2006-08-14,5.2719,5.358,5.222,5.2856,494611,0
2006-08-15,5.367,5.4351,5.3446,5.4171,436642,0
2006-08-16,5.4171,5.4533,5.3898,5.4443,583441,0
2006-08-17,5.4443,5.5123,5.4443,5.5079,473454,0
2006-08-18,5.5215,5.5351,5.4489,5.4533,372722,0
2006-08-21,5.4443,5.4989,5.4351,5.4896,667422,0
2006-08-22,5.4806,5.517,5.4397,5.4715,369421,0
2006-08-23,5.4579,5.4759,5.2856,5.349,710403,0
2006-08-24,5.3171,5.358,5.2856,5.3264,532525,0
2006-08-25,5.3311,5.358,5.2492,5.2947,611435,0
2006-08-28,5.2902,5.3171,5.1993,5.2264,861166,0
2006-08-29,5.1993,5.2264,5.1131,5.2131,1239182,0
2006-08-30,5.24,5.4035,5.24,5.3987,479623,0
2006-08-31,5.4261,5.4443,5.3399,5.4306,396531,0
2006-09-01,5.4351,5.4397,5.367,5.3761,365888,0
2006-09-05,5.3623,5.4261,5.3311,5.4081,445681,0
2006-09-06,5.3761,5.4489,5.3311,5.4171,681523,0
2006-09-07,5.3761,5.3853,5.2535,5.2719,277942,0
2006-09-08,5.3083,5.4443,5.2856,5.4443,622457,0
2006-09-11,5.4443,5.4669,5.3853,5.4579,478968,0
2006-09-12,5.4579,5.5577,5.4443,5.5577,524150,0
2006-09-13,5.5259,5.6211,5.517,5.5985,534950,0
2006-09-14,5.594,5.594,5.4896,5.5758,552583,0
2006-09-15,5.6167,5.6711,5.5669,5.5985,1272899,0
2006-09-18,5.612,5.6258,5.5622,5.6167,506733,0
2006-09-19,5.6437,5.6621,5.5713,5.594,998707,0
2006-09-20,5.6029,5.6892,5.5805,5.6528,737071,0
2006-09-21,5.6528,5.6801,5.517,5.5487,425847,0
2006-09-22,5.5487,5.5487,5.4351,5.4896,625979,0
2006-09-25,5.4896,5.5123,5.4306,5.4489,438407,0
2006-09-26,5.4625,5.5032,5.4125,5.4759,702027,0
2006-09-27,5.3715,5.4261,5.2626,5.3944,735749,0
2006-09-28,5.4171,5.4896,5.3623,5.4669,683507,0
2006-09-29,5.4896,5.4941,5.3898,5.4125,447889,0
2006-10-02,5.3853,5.4669,5.3264,5.3898,421657,0
2006-10-03,5.4125,5.4125,5.3083,5.3171,505853,0
2006-10-04,5.3171,5.4669,5.3171,5.4533,610992,0
2006-10-05,5.4533,5.5532,5.4306,5.5532,1117288,0
2006-10-06,5.5305,5.5985,5.4759,5.5805,696294,0
2006-10-09,5.5577,5.6801,5.5305,5.6621,963216,0
2006-10-10,5.6801,5.6847,5.5849,5.6756,486235,0
2006-10-11,5.6801,5.6801,5.5849,5.6258,655515,0
2006-10-12,5.6621,5.6711,5.5713,5.6346,755586,0
2006-10-13,5.6029,5.6668,5.5032,5.6437,449871,0
2006-10-16,5.6302,5.6711,5.6075,5.6711,454055,0
2006-10-17,5.6483,5.6575,5.594,5.612,328640,0
2006-10-18,5.6801,5.6847,5.5894,5.6437,503429,0
2006-10-19,5.6711,5.7254,5.6167,5.7254,488662,0
2006-10-20,5.73,5.7345,5.5985,5.6258,311007,0
2006-10-23,5.5805,5.6892,5.5805,5.6483,246426,0
2006-10-24,5.6483,5.6847,5.5758,5.6847,460007,0
2006-10-25,5.6668,5.7666,5.6528,5.7619,394547,0
2006-10-26,5.78,5.8798,5.7619,5.8798,774541,0
2006-10-27,5.8662,5.8662,5.6393,5.6437,606364,0
2006-10-30,5.6029,5.78,5.594,5.78,385065,0
2006-10-31,5.7984,5.8434,5.6981,5.8434,526357,0
2006-11-01,5.7074,5.7527,5.4443,5.612,659040,0
2006-11-02,5.4759,5.5532,5.4533,5.5215,823033,0
2006-11-03,5.5215,5.5487,5.4625,5.5351,751179,0
2006-11-06,5.5805,5.6756,5.5032,5.6483,467721,0
2006-11-07,5.6302,5.6575,5.4941,5.5032,311890,0
2006-11-08,5.4715,5.5849,5.4579,5.5532,313653,0
2006-11-09,5.5577,5.5805,5.4443,5.4941,419452,0
2006-11-10,5.4759,5.517,5.4306,5.485,491308,0
2006-11-13,5.4669,5.4989,5.4261,5.4989,749637,0
2006-11-14,5.4443,5.6937,5.4443,5.6892,670725,0
2006-11-15,5.6892,5.8525,5.6621,5.78,1263422,0
2006-11-16,5.78,5.8208,5.739,5.7938,867996,0
2006-11-17,5.7891,5.7891,5.6892,5.7074,363907,0
2006-11-20,5.7029,5.7844,5.6756,5.7029,387495,0
2006-11-21,5.73,5.8572,5.73,5.8572,633257,0
2006-11-22,5.8525,5.9161,5.8208,5.8662,428264,0
2006-11-24,5.8208,5.9161,5.8028,5.9161,68989,0
2006-11-27,5.8754,5.8798,5.739,5.7437,618265,0
2006-11-28,5.739,5.7938,5.7163,5.7481,365226,0
2006-11-29,5.7891,5.966,5.7891,5.9478,578368,0
2006-11-30,5.9478,5.9842,5.8979,5.9523,736632,0
2006-12-01,5.9387,5.9616,5.8071,5.8889,477202,0
2006-12-04,5.9206,6.1156,5.9025,5.9795,623780,0
2006-12-05,5.9887,6.0204,5.8253,5.8617,579035,0
2006-12-06,5.8434,5.9161,5.7938,5.8391,1303541,0
2006-12-07,5.8344,5.8707,5.7891,5.8028,1018540,0
2006-12-08,5.7753,5.8208,5.7481,5.7619,346053,0
2006-12-11,5.7619,5.7938,5.7437,5.7619,376032,0
2006-12-12,5.7619,5.7708,5.6937,5.7573,433779,0
2006-12-13,5.8028,5.8028,5.4896,5.5305,5754619,0
2006-12-14,5.5442,5.6756,5.5442,5.6029,1111777,0
2006-12-15,5.612,5.6621,5.5442,5.6167,1509183,0
2006-12-18,5.612,5.612,5.4989,5.5396,862047,0
2006-12-19,5.5079,5.5532,5.4806,5.5305,1195532,0
2006-12-20,5.5577,5.6029,5.5215,5.5758,1378041,0
2006-12-21,5.5713,5.6528,5.5259,5.5305,937866,0
2006-12-22,5.5351,5.5805,5.5259,5.5669,522828,0
2006-12-26,5.5442,5.6528,5.5442,5.6528,492191,0
2006-12-27,5.6075,5.6258,5.5577,5.6167,526132,0
2006-12-28,5.612,5.6711,5.6029,5.6437,395427,0
2006-12-29,5.6621,5.6892,5.612,5.6483,478968,0
2007-01-03,5.7119,5.7481,5.612,5.6847,378014,0
2007-01-04,5.6981,5.7666,5.5758,5.7208,665437,0
2007-01-05,5.6847,5.6892,5.5123,5.6258,1190027,0
2007-01-08,5.5805,5.612,5.4579,5.612,1311250,0
2007-01-09,5.6075,5.6211,5.5305,5.5487,1093044,0
2007-01-10,5.4896,5.4941,5.281,5.4896,1167982,0
2007-01-11,5.485,5.5396,5.4489,5.4896,831403,0
2007-01-12,5.4533,5.5351,5.4306,5.5351,659482,0
2007-01-16,5.5351,5.5622,5.4489,5.4625,1073641,0
2007-01-17,5.4625,5.5894,5.4261,5.5305,828981,0
2007-01-18,5.5487,5.5758,5.4035,5.4625,649343,0
2007-01-19,5.5805,5.7984,5.4351,5.612,3501968,0
2007-01-22,5.6483,5.6483,5.5123,5.5259,1225293,0
2007-01-23,5.5396,5.6167,5.4896,5.5079,646260,0
2007-01-24,5.5079,5.6528,5.5079,5.6211,703128,0
2007-01-25,5.6211,5.6668,5.5442,5.594,514227,0
2007-01-26,5.594,5.612,5.4989,5.5487,369196,0
2007-01-29,5.5305,5.6167,5.485,5.5259,769910,0
2007-01-30,5.5669,5.6075,5.5487,5.5805,1444167,0
2007-01-31,5.5805,5.6346,5.5669,5.5849,2310177,0
2007-02-01,5.6075,5.7984,5.5713,5.7753,994076,0
2007-02-02,5.8028,5.9206,5.7481,5.7984,683290,0
2007-02-05,5.7891,5.8434,5.7345,5.7619,709298,0
2007-02-06,5.7844,5.8301,5.7163,5.8028,738612,0
2007-02-07,5.7708,5.8344,5.6937,5.73,1203253,0
2007-02-08,5.7345,5.8118,5.6528,5.7844,2802808,0
2007-02-09,5.7891,5.9887,5.7891,5.9206,3389556,0
2007-02-12,5.9343,5.9523,5.7984,5.8253,1234906,0
2007-02-13,5.8572,5.9206,5.7437,5.8434,903538,0
2007-02-14,5.8344,5.9387,5.739,5.7619,804086,0
2007-02-15,5.7753,5.9297,5.6892,5.7437,1061083,0
2007-02-16,5.7437,5.7619,5.6668,5.73,618265,0
2007-02-20,5.6981,5.8301,5.6528,5.7984,497914,0
2007-02-21,5.4896,5.7708,5.4896,5.73,517754,0
2007-02-22,5.7254,5.7708,5.6847,5.7345,812453,0
2007-02-23,5.7345,5.8572,5.6801,5.8028,637664,0
2007-02-26,5.8481,5.8798,5.7119,5.7891,898911,0
2007-02-27,5.7163,5.7753,5.5351,5.5985,1359303,0
2007-02-28,5.5894,5.7437,5.5622,5.6258,918255,0
2007-03-01,5.485,5.8028,4.505,5.4351,1700831,0
2007-03-02,5.4035,5.4489,5.358,5.3623,764841,0
2007-03-05,5.2264,5.3083,5.0994,5.1037,994292,0
2007-03-06,5.1631,5.6711,5.1631,5.2131,952421,0
2007-03-07,5.2175,5.281,5.1037,5.2535,1173495,0
2007-03-08,5.4533,5.78,5.3715,5.3987,1376718,0
2007-03-09,5.4579,5.594,5.4035,5.4443,728255,0
2007-03-12,5.4306,5.5487,5.4125,5.5123,631272,0
2007-03-13,5.5123,5.5123,5.2992,5.367,922440,0
2007-03-14,5.3536,5.4035,5.2626,5.4035,1316546,0
2007-03-15,5.4081,5.5032,5.4081,5.4941,832286,0
2007-03-16,5.4941,5.5713,5.4261,5.517,1231899,0
2007-03-19,5.5622,5.6075,5.5123,5.6029,885192,0
2007-03-20,5.5805,5.6801,5.5487,5.6668,501006,0
2007-03-21,5.6575,5.7708,5.5487,5.7163,886512,0
2007-03-22,5.7119,5.7527,5.6211,5.6437,643175,0
2007-03-23,5.6258,5.78,5.6167,5.6756,732003,0
2007-03-26,5.6711,5.6937,5.5532,5.6621,815317,0
2007-03-27,5.6258,5.6483,5.5532,5.6211,1133378,0
2007-03-28,5.5622,5.5622,5.3987,5.4579,1555694,0
2007-03-29,5.5032,5.5532,5.4216,5.4806,729356,0
2007-03-30,5.4035,5.6211,5.3715,5.4171,1389279,0
2007-04-02,5.4216,5.4941,5.3399,5.4806,1054912,0
2007-04-03,5.5123,5.6393,5.5123,5.594,1018540,0
2007-04-04,5.594,5.6167,5.5532,5.6167,918255,0
2007-04-05,5.6211,5.6528,5.517,5.5259,612534,0
2007-04-09,5.517,5.5532,5.4443,5.4669,694312,0
2007-04-10,5.4579,5.4896,5.4579,5.4806,1117507,0
2007-04-11,5.4896,5.6437,5.4489,5.6346,2288799,0
2007-04-12,5.6075,5.6711,5.5396,5.5713,1905938,0
2007-04-13,5.5577,5.5985,5.4759,5.5713,1115081,0
2007-04-16,5.5805,5.6937,5.5758,5.6892,916268,0
2007-04-17,5.6801,5.6892,5.5669,5.5894,1095023,0
2007-04-18,5.5487,5.5532,5.4443,5.4443,2977600,0
2007-04-19,5.3311,5.4125,5.3219,5.3987,24371601,0
2007-04-20,5.4125,5.4171,5.3536,5.3807,4423747,0
2007-04-23,5.3399,5.3987,5.2309,5.3853,4219864,0
2007-04-24,5.3715,5.4261,5.3446,5.358,3188262,0
2007-04-25,5.3536,5.3898,5.3311,5.3761,2522658,0
2007-04-26,5.358,5.3987,5.3171,5.3987,2622286,0
2007-04-27,5.3944,5.485,5.358,5.4759,3509682,0
2007-04-30,5.5487,5.6029,5.4261,5.4443,11193545,0
2007-05-01,5.4443,5.4443,5.2947,5.3446,3029879,0
2007-05-02,5.3446,5.4171,5.3311,5.3944,1826589,0
2007-05-03,5.485,5.5396,5.3807,5.5259,2648517,0
2007-05-04,5.5442,5.6211,5.485,5.5123,2756517,0
2007-05-07,5.5123,5.5351,5.4489,5.4533,1543132,0
2007-05-08,5.4397,5.4533,5.2581,5.4533,1601324,0
2007-05-09,5.4397,5.5079,5.4216,5.4579,940076,0
2007-05-10,5.4351,5.4759,5.4035,5.4397,1883229,0
2007-05-11,5.485,5.5985,5.4261,5.5805,2296373,0
2007-05-14,5.5032,5.612,5.4989,5.6029,4088934,0
2007-05-15,5.6075,5.6075,5.4533,5.4715,2401209,0
2007-05-16,5.4941,5.4989,5.4351,5.4625,1953107,0
2007-05-17,5.4941,5.5396,5.3311,5.3311,2563666,0
2007-05-18,5.3355,5.3715,5.24,5.2992,2308193,0
2007-05-21,5.3083,5.3898,5.2856,5.3171,2484088,0
2007-05-22,5.3036,5.4397,5.281,5.3987,1454080,0
2007-05-23,5.4397,5.5805,5.3761,5.4579,3442236,0
2007-05-24,5.4443,5.4715,5.3311,5.4081,4887062,0
2007-05-25,5.4443,5.4669,5.3264,5.349,1764651,0
2007-05-29,5.3807,5.4489,5.3807,5.4443,1567375,0
2007-05-30,5.4351,5.6393,5.3807,5.612,3127041,0
2007-05-31,5.5985,5.6483,5.5351,5.6302,3829286,0
2007-06-01,5.6437,5.6937,5.5622,5.6211,1956632,0
2007-06-04,5.612,5.6302,5.5894,5.6258,1001278,0
2007-06-05,5.5758,5.6167,5.4443,5.5123,2733821,0
2007-06-06,5.4669,5.4896,5.4443,5.4625,1264087,0
2007-06-07,5.4443,5.4759,5.3127,5.3807,2273370,0
2007-06-08,5.3807,5.4625,5.3446,5.4351,1499709,0
2007-06-11,5.4081,5.4579,5.3623,5.4306,1272021,0
2007-06-12,5.4306,5.4306,5.2765,5.2947,1911229,0
2007-06-13,5.2947,5.4035,5.2626,5.3898,2657995,0
2007-06-14,5.3987,5.4216,5.2902,5.3127,1659290,0
2007-06-15,5.4533,5.4533,5.2672,5.2902,3861685,0
2007-06-18,5.2902,5.3127,5.1495,5.2309,1912990,0
2007-06-19,5.2082,5.3036,5.1859,5.3036,3627164,0
2007-06-20,5.3127,5.3127,5.2446,5.2856,2255073,0
2007-06-21,5.2581,5.4579,5.1946,5.4443,3564564,0
2007-06-22,5.4443,5.4715,5.3311,5.4669,5302102,0
2007-06-25,5.4669,5.4669,5.3761,5.3898,2964151,0
2007-06-26,5.4081,5.4306,5.3355,5.4035,2466017,0
2007-06-27,5.3446,5.4397,5.2672,5.4125,2386000,0
2007-06-28,5.4081,5.4261,5.3036,5.3083,1988594,0
2007-06-29,5.3446,5.3944,5.3083,5.3355,2098140,0
2007-07-02,5.3715,5.4806,5.3536,5.4759,2403637,0
2007-07-03,5.5032,5.5079,5.4216,5.485,848379,0
2007-07-05,5.7074,5.8253,5.5351,5.7254,3158121,0
2007-07-06,5.739,5.7573,5.6528,5.6981,2279324,0
2007-07-09,5.6892,5.73,5.6711,5.6847,2317234,0
2007-07-10,5.6258,5.7844,5.5123,5.5305,4164538,0
2007-07-11,5.5215,5.5305,5.4397,5.5215,1862957,0
2007-07-12,5.5487,5.5894,5.485,5.5622,2373215,0
2007-07-13,5.5622,5.5985,5.5079,5.5805,1796172,0
2007-07-16,5.5758,5.5758,5.4669,5.485,1367682,0
2007-07-17,5.5032,5.5622,5.4989,5.5351,2172199,0
2007-07-18,5.4941,5.517,5.4035,5.4989,2801923,0
2007-07-19,5.4941,5.5351,5.4669,5.4896,1730046,0
2007-07-20,5.4489,5.4579,5.3536,5.4035,3065542,0
2007-07-23,5.4443,5.4579,5.24,5.349,2080505,0
2007-07-24,5.3171,5.358,5.1946,5.1993,3002072,0
2007-07-25,5.2355,5.281,4.8953,5.1221,3070831,0
2007-07-26,5.0268,5.0721,4.7909,4.8682,3579111,0
2007-07-27,4.7955,4.8772,4.6912,4.6957,3594983,0
2007-07-30,4.6957,4.7637,4.6094,4.7228,2150155,0
2007-07-31,4.7774,4.8501,4.5778,4.6367,2863645,0
2007-08-01,4.5824,4.664,4.4551,4.6503,2968784,0
2007-08-02,4.7093,4.8818,4.6503,4.8229,5506209,0
2007-08-03,4.7591,4.7591,4.4098,4.4599,6214848,0
2007-08-06,4.4779,4.537,4.224,4.537,4057859,0
2007-08-07,4.5005,4.6277,4.4415,4.5459,2628241,0
2007-08-08,4.6049,4.7228,4.4734,4.6094,3618344,0
2007-08-09,4.5005,4.7272,4.4235,4.5732,3778147,0
2007-08-10,4.4551,4.537,4.319,4.5095,3229313,0
2007-08-13,4.5459,4.7547,4.537,4.6503,3244298,0
2007-08-14,4.664,4.664,4.4415,4.4462,2049426,0
2007-08-15,4.4462,4.6367,4.4235,4.4506,1877722,0
2007-08-16,4.4415,4.6367,4.3916,4.555,3799531,0
2007-08-17,4.7774,4.8274,4.5732,4.623,2337510,0
2007-08-20,4.6321,4.7817,4.6277,4.7272,1373636,0
2007-08-21,4.768,4.8546,4.7228,4.7817,2671661,0
2007-08-22,4.8366,4.9181,4.8001,4.9043,1134708,0
2007-08-23,4.9137,4.9408,4.7863,4.8318,1074310,0
2007-08-24,4.8409,4.8863,4.7909,4.8546,1050501,0
2007-08-27,4.8501,4.9043,4.8138,4.8274,1289656,0
2007-08-28,4.7909,4.8318,4.7093,4.7591,1725418,0
2007-08-29,4.8047,4.8637,4.7183,4.8546,1373409,0
2007-08-30,4.8182,4.8726,4.7817,4.8318,1336160,0
2007-08-31,4.9678,4.9813,4.8953,4.9496,2818456,0
2007-09-04,4.9137,4.9678,4.8863,4.927,1361952,0
2007-09-05,4.8953,4.8953,4.8091,4.8318,1585894,0
2007-09-06,4.8409,4.8501,4.732,4.7727,789090,0
2007-09-07,4.6865,4.7002,4.6005,4.6367,1163572,0
2007-09-10,4.6548,4.6822,4.5143,4.6049,846837,0
2007-09-11,4.6185,4.6686,4.6049,4.6413,1005981,0
2007-09-12,4.6277,4.6503,4.5778,4.6321,1890506,0
2007-09-13,4.6503,4.6822,4.5868,4.6094,2356466,0
2007-09-14,4.5595,4.6138,4.5324,4.5595,2090202,0
2007-09-17,4.5595,4.6005,4.5005,4.537,1058216,0
2007-09-18,4.537,4.6912,4.5005,4.623,2005122,0
2007-09-19,4.6822,4.8366,4.6774,4.6957,3523345,0
2007-09-20,4.7093,4.732,4.5732,4.5914,1417495,0
2007-09-21,4.6367,4.6686,4.5778,4.6185,2553958,0
2007-09-24,4.623,4.7002,4.6094,4.673,1808289,0
2007-09-25,4.664,4.6686,4.5958,4.6461,2242511,0
2007-09-26,4.6138,4.6548,4.537,4.5732,1892491,0
2007-09-27,4.6049,4.7183,4.5824,4.6367,1459814,0
2007-09-28,4.6277,4.6413,4.5324,4.5595,1886543,0
2007-10-01,4.5505,4.7272,4.5231,4.6774,1969195,0
2007-10-02,4.7002,4.7909,4.6912,4.7637,1810934,0
2007-10-03,4.7272,4.7637,4.7228,4.7547,2746382,0
2007-10-04,4.7591,4.7591,4.673,4.732,1210964,0
2007-10-05,4.7909,4.8366,4.7183,4.768,2694143,0
2007-10-08,4.75,4.7591,4.7049,4.7183,1811378,0
2007-10-09,4.7272,4.7863,4.6957,4.7137,1903952,0
2007-10-10,4.7228,4.7817,4.7002,4.7637,1996745,0
2007-10-11,4.8138,4.8454,4.7547,4.7727,2250007,0
2007-10-12,4.7727,4.8091,4.7457,4.7955,1892049,0
2007-10-15,4.7863,4.7863,4.7002,4.7364,1508747,0
2007-10-16,4.732,4.75,4.5824,4.5914,2084256,0
2007-10-17,4.6413,4.6413,4.4823,4.5824,2061550,0
2007-10-18,4.5459,4.6548,4.4961,4.5595,2138474,0
2007-10-19,4.5505,4.5824,4.4006,4.4187,2594295,0
2007-10-22,4.3735,4.4915,4.3554,4.4506,3342384,0
2007-10-23,4.4869,4.5005,4.3691,4.4779,1859650,0
2007-10-24,4.4551,4.4551,4.3373,4.4052,2486730,0
2007-10-25,4.4143,4.4642,4.3779,4.4369,1430497,0
2007-10-26,4.4462,4.5188,4.3735,4.4462,1289434,0
2007-10-29,4.4599,4.5005,4.4006,4.4143,874394,0
2007-10-30,4.4052,4.6185,4.3826,4.4689,1968312,0
2007-10-31,4.4689,4.5505,4.4235,4.4642,2111142,0
2007-11-01,4.3507,4.3507,3.3254,4.1103,5141199,0
2007-11-02,4.0607,4.0607,3.8792,3.9833,4814765,0
2007-11-05,3.9378,3.9561,3.8608,3.9518,3527536,0
2007-11-06,3.5797,3.9153,3.5797,3.9063,2731898,0
2007-11-07,3.8337,3.8516,3.6068,3.6068,5115859,0
2007-11-08,3.6295,3.6747,3.4028,3.4752,9902625,0
2007-11-09,3.4344,3.5932,3.4344,3.5706,3714292,0
2007-11-12,3.5614,3.584,3.5207,3.5525,4342412,0
2007-11-13,3.584,3.7156,3.5614,3.6883,2656233,0
2007-11-14,3.7113,3.7748,3.6928,3.7336,2603329,0
2007-11-15,3.7156,3.7837,3.6569,3.77,2779005,0
2007-11-16,3.7837,3.7837,3.6112,3.6613,2613470,0
2007-11-19,3.6295,3.6386,3.4979,3.5343,2102766,0
2007-11-20,3.4299,3.4434,3.2303,3.2846,6163043,0
2007-11-21,3.2485,3.3435,3.2211,3.3435,2593416,0
2007-11-23,3.3755,3.4209,3.3345,3.3889,594900,0
2007-11-26,3.489,3.5072,3.3345,3.3435,3385541,0
2007-11-27,3.38,3.4299,3.3028,3.4118,3104288,0
2007-11-28,3.4526,4.8091,3.4299,3.5932,4504679,0
2007-11-29,3.5706,3.5887,3.4799,3.5433,2839321,0
2007-11-30,3.5887,3.6431,3.4934,3.5117,4310674,0
2007-12-03,3.5343,3.5343,3.4571,3.4934,1694114,0
2007-12-04,3.4663,3.4799,3.38,3.38,2693483,0
2007-12-05,3.448,3.5297,3.4164,3.5163,1748777,0
2007-12-06,3.5163,3.6158,3.5072,3.6068,2936804,0
2007-12-07,3.584,3.6975,3.584,3.6386,2813611,0
2007-12-10,3.6386,3.752,3.6252,3.7156,2252432,0
2007-12-11,3.752,3.752,3.5117,3.5252,4193629,0
2007-12-12,3.6747,3.7113,3.4344,3.4979,4061219,0
2007-12-13,3.4979,3.5117,3.4164,3.4934,2640871,0
2007-12-14,3.4434,3.5433,3.3889,3.3889,3306458,0
2007-12-17,3.3755,3.4663,3.3119,3.3709,2870301,0
2007-12-18,3.4074,3.4844,3.3435,3.4752,3236593,0
2007-12-19,3.448,3.5389,3.448,3.4799,2891417,0
2007-12-20,3.5027,3.5072,3.3982,3.5027,8085518,0
2007-12-21,3.5479,3.6252,3.4934,3.5389,6282008,0
2007-12-24,3.5752,3.7066,3.5433,3.6658,1421244,0
2007-12-26,3.6158,3.6795,3.5117,3.5297,3338862,0
2007-12-27,3.4526,3.4526,3.3391,3.3483,2439169,0
2007-12-28,3.3709,3.4028,3.2441,3.2801,2886267,0
2007-12-31,3.271,3.2894,3.2211,3.2621,3888918,0
2008-01-02,3.2621,3.3345,3.2077,3.2211,2070360,0
2008-01-03,3.2211,3.2666,3.1076,3.1168,2539129,0
2008-01-04,3.1122,3.1168,2.9671,2.9806,2552314,0
2008-01-07,2.9944,3.0579,2.89,3.0215,3303222,0
2008-01-08,3.0397,3.103,2.84,2.8445,1717704,0
2008-01-09,2.8266,2.8355,2.6859,2.7358,4196170,0
2008-01-10,2.7085,2.7949,2.6634,2.7584,4667473,0
2008-01-11,2.7085,2.8083,2.6859,2.6903,3815209,0
2008-01-14,2.7221,2.7494,2.672,2.7085,3372451,0
2008-01-15,2.6949,2.6949,2.5996,2.6133,2889673,0
2008-01-16,2.6133,2.6223,2.5043,2.509,5233376,0
2008-01-17,2.6177,2.8855,2.5363,2.5632,6496497,0
2008-01-18,2.5769,2.6133,2.4046,2.4316,3387792,0
2008-01-22,2.3409,2.6586,2.3409,2.5725,5210631,0
2008-01-23,2.5407,2.7131,2.509,2.6495,7287592,0
2008-01-24,2.6996,2.7812,2.6767,2.7266,5091215,0
2008-01-25,2.7721,2.7721,2.6586,2.7311,4362551,0
2008-01-28,2.7131,2.7405,2.6812,2.7266,3357814,0
2008-01-29,2.7405,2.7857,2.7085,2.7358,3459867,0
2008-01-30,2.7221,2.899,2.7221,2.7675,3136384,0
2008-01-31,2.7266,2.8855,2.7221,2.84,3489236,0
2008-02-01,2.8628,2.9853,2.8445,2.9489,2862118,0
2008-02-04,2.9489,2.9761,2.8537,2.9627,1790873,0
2008-02-05,2.9082,3.0352,2.881,2.9489,2873786,0
2008-02-06,2.9761,3.0126,2.881,2.881,2139470,0
2008-02-07,2.8721,2.999,2.8628,2.9761,2334644,0
2008-02-08,2.9627,2.9944,2.8628,2.89,1823723,0
2008-02-11,2.9717,3.0034,2.8445,2.8676,1659487,0
2008-02-12,2.89,2.9761,2.89,2.9353,1564667,0
2008-02-13,2.9627,3.0307,2.9535,3.026,1770003,0
2008-02-14,3.0397,3.103,2.9535,2.9535,2637739,0
2008-02-15,2.9308,2.9806,2.8355,2.9806,2421443,0
2008-02-19,3.0126,3.0352,2.9082,2.9218,1739519,0
2008-02-20,2.9082,2.9806,2.881,2.9671,2212825,0
2008-02-21,2.9944,3.017,2.8583,2.89,2192315,0
2008-02-22,2.8766,2.9037,2.7949,2.8855,2556078,0
2008-02-25,2.881,2.9353,2.8355,2.9264,2698067,0
2008-02-26,2.9037,2.9853,2.9037,2.9489,2987628,0
2008-02-27,2.9171,2.9308,2.8491,2.9037,3068116,0
2008-02-28,3.017,3.1849,2.9761,3.1441,5653128,0
2008-02-29,3.1168,3.1849,2.9853,3.017,5205597,0
2008-03-03,3.0579,3.1168,2.9489,3.0443,3447703,0
2008-03-04,2.999,3.0668,2.9671,3.0487,2114011,0
2008-03-05,3.0761,3.0805,2.999,3.0034,3938722,0
2008-03-06,2.9806,3.0215,2.8628,2.8628,5008473,0
2008-03-07,2.881,2.9399,2.8355,2.8583,3411954,0
2008-03-10,2.8628,2.89,2.8038,2.8222,2283626,0
2008-03-11,2.8855,3.0034,2.881,2.999,3320344,0
2008-03-12,2.9898,3.017,2.9218,2.9308,2273518,0
2008-03-13,2.8946,2.9489,2.7902,2.9353,4579679,0
2008-03-14,2.9671,2.9761,2.84,2.89,3632725,0
2008-03-17,2.8174,2.9218,2.7812,2.8537,2555774,0
2008-03-18,2.9127,2.9627,2.8628,2.9583,2379388,0
2008-03-19,2.9489,3.0126,2.881,2.881,3765994,0
2008-03-20,2.9037,2.9127,2.8128,2.84,6714330,0
2008-03-24,2.8583,2.881,2.8038,2.8445,5507981,0
2008-03-25,2.8721,2.8766,2.8174,2.84,3435558,0
2008-03-26,2.8491,2.8766,2.8174,2.84,2632973,0
2008-03-27,2.8128,2.8266,2.6767,2.6903,3713786,0
2008-03-28,2.7221,2.7221,2.5542,2.5632,3892839,0
2008-03-31,2.5906,2.6223,2.5498,2.5769,3660591,0
2008-04-01,2.6133,2.6767,2.5906,2.6767,2540954,0
2008-04-02,2.6812,2.7085,2.6586,2.6859,2068832,0
2008-04-03,2.6859,2.7675,2.6767,2.7311,2471882,0
2008-04-04,2.754,2.7721,2.6996,2.7494,2822042,0
2008-04-07,2.763,2.7857,2.7266,2.7405,2105118,0
2008-04-08,2.7358,2.7675,2.7358,2.763,2147135,0
2008-04-09,2.7494,2.7857,2.6859,2.6859,1989818,0
2008-04-10,2.6903,2.7449,2.6634,2.7221,2213152,0
2008-04-11,2.7085,2.7131,2.6314,2.6541,1633972,0
2008-04-14,2.6586,2.7085,2.6314,2.672,1375697,0
2008-04-15,2.6949,2.7131,2.6586,2.7039,1839973,0
2008-04-16,2.7358,2.7584,2.7266,2.754,3023149,0
2008-04-17,2.7449,2.7857,2.7221,2.7494,1448497,0
2008-04-18,2.7949,2.8128,2.7266,2.7765,2268184,0
2008-04-21,2.7584,2.7765,2.7449,2.7675,932571,0
2008-04-22,2.7584,2.7584,2.6996,2.7039,1812308,0
2008-04-23,2.7176,2.7494,2.7039,2.7311,1058812,0
2008-04-24,2.7266,2.763,2.6903,2.7494,2728660,0
2008-04-25,2.763,2.7675,2.7131,2.7221,4190396,0
2008-04-28,2.7131,2.7449,2.7085,2.7311,3510844,0
2008-04-29,2.7311,2.7358,2.6859,2.7085,1438052,0
2008-04-30,2.7266,2.7266,2.6177,2.627,3113758,0
2008-05-01,2.754,2.754,2.627,2.672,7317877,0
2008-05-02,2.7131,2.7131,2.6314,2.6634,3600127,0
2008-05-05,2.6903,2.6903,2.6177,2.6223,2734094,0
2008-05-06,2.6088,2.6903,2.5725,2.6767,2736517,0
2008-05-07,2.6812,2.6859,2.5906,2.6177,3242152,0
2008-05-08,2.6359,2.6359,2.5769,2.6088,2378259,0
2008-05-09,2.6133,2.627,2.5859,2.6088,1864084,0
2008-05-12,2.6359,2.7085,2.6133,2.6634,4273182,0
2008-05-13,2.6359,2.7176,2.6359,2.7176,1583507,0
2008-05-14,2.7221,2.7494,2.6949,2.7085,2604057,0
2008-05-15,2.7085,2.7857,2.6996,2.7812,2099062,0
2008-05-16,2.9264,2.9264,2.7675,2.9037,4316582,0
2008-05-19,2.9264,2.9264,2.8491,2.8855,3028535,0
2008-05-20,2.89,2.9127,2.84,2.8491,2186426,0
2008-05-21,2.8222,2.8766,2.7902,2.8128,2041286,0
2008-05-22,2.7949,2.8445,2.7902,2.8128,1672750,0
2008-05-23,2.8128,2.8128,2.7584,2.7812,1450640,0
2008-05-27,2.7721,2.7949,2.7584,2.7721,1688790,0
2008-05-28,2.8083,2.8083,2.7675,2.7812,1409302,0
2008-05-29,2.7721,2.8038,2.7584,2.7765,1997745,0
2008-05-30,2.7857,2.7902,2.763,2.7857,2535605,0
2008-06-02,2.7857,2.7902,2.6949,2.7311,3372307,0
2008-06-03,2.7311,2.7721,2.7131,2.763,1711453,0
2008-06-04,2.7812,2.8083,2.7449,2.7675,2386597,0
2008-06-05,2.7812,2.8128,2.7675,2.8083,2019251,0
2008-06-06,2.7765,2.7992,2.6177,2.6495,4333546,0
2008-06-09,2.6767,2.6812,2.5725,2.6088,2713167,0
2008-06-10,2.6088,2.6223,2.5588,2.6133,2872239,0
2008-06-11,2.6359,2.6359,2.5043,2.5043,3436626,0
2008-06-12,2.518,2.5677,2.5,2.5226,2691940,0
2008-06-13,2.518,2.5725,2.509,2.5725,1636328,0
2008-06-16,2.5677,2.5859,2.5363,2.5813,1931194,0
2008-06-17,2.5859,2.6088,2.4588,2.4725,1995239,0
2008-06-18,2.4816,2.491,2.4273,2.4498,1977577,0
2008-06-19,2.4498,2.4634,2.3682,2.4273,2486690,0
2008-06-20,2.4135,2.4407,2.3591,2.3865,2409907,0
2008-06-23,2.391,2.3953,2.2911,2.2911,2588981,0
2008-06-24,2.2821,2.3227,2.2504,2.2685,2637502,0
2008-06-25,2.2731,2.4226,2.2731,2.3773,3649287,0
2008-06-26,2.3003,2.3092,2.1504,2.1777,4375633,0
2008-06-27,2.1777,2.1777,2.0507,2.1051,5736352,0
2008-06-30,2.2366,2.2366,2.0689,2.096,3081645,0
2008-07-01,2.0869,2.0913,1.9508,2.0642,4386889,0
2008-07-02,2.0642,2.0642,2.0008,2.0326,2799018,0
2008-07-03,2.0416,2.0507,2.0099,2.0326,1612033,0
2008-07-07,2.0507,2.0689,1.9734,1.9918,2887759,0
2008-07-08,1.9689,2.0189,1.8874,2.0008,5030240,0
2008-07-09,1.9508,2.0824,1.7785,1.783,3385822,0
2008-07-10,1.8011,1.8377,1.7331,1.7556,3088690,0
2008-07-11,1.7376,1.7965,1.6921,1.7239,6402343,0
2008-07-14,1.7556,1.7556,1.6288,1.6331,4473314,0
2008-07-15,1.6331,1.6425,1.3973,1.4971,9319189,0
2008-07-16,1.4746,1.5336,1.4381,1.5244,6458398,0
2008-07-17,1.4789,1.6106,1.4746,1.606,6496187,0
2008-07-18,1.5608,1.6243,1.5336,1.588,4133407,0
2008-07-21,1.6106,1.6243,1.5745,1.597,1785793,0
2008-07-22,1.5926,1.7102,1.5471,1.7012,3209583,0
2008-07-23,1.7058,1.8647,1.7012,1.7921,4845149,0
2008-07-24,1.8011,1.8193,1.6651,1.6786,3594817,0
2008-07-25,1.7058,1.7603,1.6786,1.7239,2304379,0
2008-07-28,1.7239,1.783,1.6695,1.6921,3015010,0
2008-07-29,1.7058,1.8647,1.6876,1.8377,3050767,0
2008-07-30,1.8419,1.8782,1.7921,1.833,1813442,0
2008-07-31,1.8193,1.8193,1.7556,1.8011,2049673,0
2008-08-01,1.8146,1.8647,1.7694,1.8647,1714831,0
2008-08-04,1.8738,1.8738,1.7512,1.783,1926651,0
2008-08-05,1.8011,1.9055,1.774,1.9055,2187743,0
2008-08-06,1.8377,1.8467,1.7148,1.7512,4045719,0
2008-08-07,1.7512,1.8193,1.7284,1.7875,2802239,0
2008-08-08,1.7603,1.8556,1.7603,1.8146,5503235,0
2008-08-11,1.833,1.8828,1.8102,1.8467,4399701,0
2008-08-12,1.8603,1.8603,1.8146,1.833,2895237,0
2008-08-13,1.8377,1.8511,1.8146,1.8193,2835906,0
2008-08-14,1.8102,1.9144,1.8102,1.8511,3530010,0
2008-08-15,1.8377,1.9371,1.8377,1.8828,3173330,0
2008-08-18,1.8918,1.9192,1.8419,1.8511,2445456,0
2008-08-19,1.8419,1.8511,1.8055,1.8146,2212331,0
2008-08-20,1.8377,1.8874,1.8146,1.8238,3674734,0
2008-08-21,1.8146,1.9327,1.8102,1.8782,2124382,0
2008-08-22,1.901,1.9464,1.8828,1.9055,2526921,0
2008-08-25,1.8828,1.9144,1.8738,1.8738,2096748,0
2008-08-26,1.8828,1.8918,1.8692,1.8828,2865647,0
2008-08-27,1.8692,1.901,1.8692,1.8828,2599722,0
2008-08-28,1.8918,2.0189,1.8782,2.0189,2841443,0
2008-08-29,2.0099,2.1368,1.9918,2.0596,2340750,0
2008-09-02,2.1324,2.214,2.0824,2.1141,2375558,0
2008-09-03,2.1277,2.2232,2.0869,2.1234,3527894,0
2008-09-04,2.0642,2.0824,1.978,1.9963,4086113,0
2008-09-05,1.9643,2.046,1.9554,2.046,1379508,0
2008-09-08,2.205,2.2366,2.046,2.1098,4269361,0
2008-09-09,2.1277,2.1822,2.0733,2.1098,3154478,0
2008-09-10,2.1415,2.1459,2.0416,2.0781,4085421,0
2008-09-11,2.0372,2.0596,2.0008,2.0416,3222342,0
2008-09-12,2.0054,2.0689,2.0054,2.0642,1246781,0
2008-09-15,1.9963,2.0642,1.9734,1.9734,1661298,0
2008-09-16,1.901,2.0554,1.8647,1.928,6459574,0
2008-09-17,1.9327,1.9464,1.7694,1.7694,3695735,0
2008-09-18,1.9508,1.9508,1.7376,1.8377,5696391,0
2008-09-19,1.8556,2.1234,1.8556,1.9826,6830147,0
2008-09-22,1.9643,2.0372,1.9327,1.9417,2606052,0
2008-09-23,1.9734,1.978,1.8377,1.8556,2314077,0
2008-09-24,1.8874,1.901,1.8055,1.833,2130233,0
2008-09-25,1.8692,1.8782,1.8102,1.8102,2632066,0
2008-09-26,1.7102,1.8283,1.638,1.8193,3939583,0
2008-09-29,1.783,2.4226,1.6016,1.606,4993376,0
2008-09-30,1.6331,1.8603,1.6331,1.8377,4428815,0
2008-10-01,1.8102,1.8467,1.7556,1.774,2624857,0
2008-10-02,1.7694,1.783,1.6468,1.6741,3865160,0
2008-10-03,1.7239,1.7694,1.6606,1.6786,2682881,0
2008-10-06,1.6016,1.6153,1.3929,1.5017,4533363,0
2008-10-07,1.4971,1.4971,1.3793,1.4289,5069877,0
2008-10-08,1.3658,1.3837,1.0708,1.0708,10613622,0
2008-10-09,1.0481,1.1114,0.8439,0.9165,8207030,0
2008-10-10,0.8801,0.9074,0.7666,0.8757,9642890,0
2008-10-13,0.9527,1.1569,0.9165,1.1295,4954814,0
2008-10-14,1.2113,1.2113,0.9527,1.0435,3794367,0
2008-10-15,1.0071,1.0614,0.9392,0.9437,3448033,0
2008-10-16,0.9527,1.0661,0.9165,1.0614,4919567,0
2008-10-17,1.0299,1.089,1.0206,1.0435,3286972,0
2008-10-20,1.0936,1.107,0.9709,0.989,2156474,0
2008-10-21,0.9847,1.0345,0.9575,0.9619,2408644,0
2008-10-22,0.9346,0.9437,0.8304,0.8439,3931453,0
2008-10-23,0.8393,0.8393,0.7304,0.7485,4560025,0
2008-10-24,0.6851,0.7666,0.6806,0.6806,4733416,0
2008-10-27,0.6941,0.7078,0.5989,0.5989,2326404,0
2008-10-28,0.6216,0.6534,0.39024,0.508,8376729,0
2008-10-29,0.7123,0.7123,0.6081,0.6127,8098574,0
2008-10-30,0.6127,0.6624,0.5626,0.5899,7255026,0
2008-10-31,0.6081,0.8393,0.5763,0.735,9220795,0
2008-11-03,0.7577,1.1751,0.7485,1.0796,7010351,0
2008-11-04,1.2025,1.2025,1.0708,1.1659,4443001,0
2008-11-05,1.089,1.1659,0.9074,0.9392,4360620,0
2008-11-06,0.998,1.0753,0.7034,0.8984,4657508,0
2008-11-07,0.912,0.9481,0.7531,0.9481,3585047,0
2008-11-10,1.0071,1.0071,0.8847,0.9029,2922201,0
2008-11-11,0.9212,1.089,0.8576,1.0071,3006834,0
2008-11-12,0.9847,1.0025,0.8393,0.8393,3085923,0
2008-11-13,0.8487,0.8847,0.7713,0.8847,2544155,0
2008-11-14,0.8713,0.8713,0.7259,0.735,2499901,0
2008-11-17,0.7259,0.7304,0.6759,0.6851,2847718,0
2008-11-18,0.6851,0.6851,0.45385,0.6127,6942555,0
2008-11-19,0.6127,0.6397,0.5217,0.5217,3060088,0
2008-11-20,0.47641,0.6579,0.45385,0.4583,4506743,0
2008-11-21,0.4583,0.6127,0.4583,0.54,4278885,0
2008-11-24,0.5672,0.6851,0.54,0.6579,4176022,0
2008-11-25,0.6262,0.6851,0.6171,0.6851,2323679,0
2008-11-26,0.6127,0.6895,0.5853,0.6759,3417360,0
2008-11-28,0.6759,0.7078,0.6579,0.7078,1335941,0
2008-12-01,0.6851,0.7078,0.5716,0.7078,1593005,0
2008-12-02,0.7259,0.7666,0.6441,0.6806,2029706,0
2008-12-03,0.6895,0.6941,0.6352,0.6714,1288930,0
2008-12-04,0.6534,0.6941,0.6489,0.6624,1914992,0
2008-12-05,0.6441,0.7531,0.6441,0.7439,2539158,0
2008-12-08,0.7622,0.8576,0.7214,0.8531,3147884,0
2008-12-09,0.8166,0.9392,0.7758,0.7801,3762491,0
2008-12-10,0.7985,0.8166,0.7531,0.8074,2417055,0
2008-12-11,0.7938,0.8666,0.7938,0.8393,2522943,0
2008-12-12,0.7938,0.8531,0.7577,0.7938,2313078,0
2008-12-15,0.7259,0.7259,0.6034,0.6759,2536096,0
2008-12-16,0.6895,0.7397,0.6441,0.735,2158863,0
2008-12-17,0.7259,0.7622,0.6489,0.7034,2330590,0
2008-12-18,0.6987,0.7439,0.6127,0.6941,2405351,0
2008-12-19,0.7304,0.735,0.6216,0.6759,9015673,0
2008-12-22,0.6895,0.6895,0.5853,0.6216,2620088,0
2008-12-23,0.6352,0.6397,0.5672,0.5806,2087961,0
2008-12-24,0.5806,0.5853,0.5579,0.5626,836351,0
2008-12-26,0.508,0.6534,0.508,0.5763,2251316,0
2008-12-29,0.5806,0.6127,0.4945,0.4945,2489090,0
2008-12-30,0.5037,0.508,0.42649,0.48085,3943295,0
2008-12-31,0.47641,0.5579,0.47641,0.5217,3460351,0
2009-01-02,0.5217,0.6305,0.5217,0.6127,1977013,0
2009-01-05,0.6127,0.6262,0.5442,0.6034,1595325,0
2009-01-06,0.6127,0.7304,0.6081,0.6987,2924843,0
2009-01-07,0.6851,0.7577,0.6579,0.7439,3355623,0
2009-01-08,0.7397,0.7485,0.7123,0.7169,1657192,0
2009-01-09,0.7439,0.7439,0.5806,0.5899,2652626,0
2009-01-12,0.5944,0.6579,0.5853,0.5853,1735621,0
2009-01-13,0.5899,0.6081,0.5672,0.6081,1990961,0
2009-01-14,0.5944,0.6034,0.5672,0.5899,1029909,0
2009-01-15,0.5899,0.5944,0.54,0.5899,1482157,0
2009-01-16,0.5899,0.6171,0.5763,0.5944,823839,0
2009-01-20,0.5853,0.6714,0.5536,0.5899,1781111,0
2009-01-21,0.6216,0.6669,0.5989,0.6489,2341361,0
2009-01-22,0.6305,0.6579,0.6171,0.6441,1100700,0
2009-01-23,0.6171,0.7078,0.6171,0.6806,2165574,0
2009-01-26,0.6579,0.7713,0.6579,0.6851,3288978,0
2009-01-27,0.6441,0.6987,0.6441,0.6714,1577787,0
2009-01-28,0.6895,0.7034,0.6806,0.6851,1208383,0
2009-01-29,0.6714,0.6759,0.6352,0.6441,1521494,0
2009-01-30,0.6397,0.6759,0.6171,0.6441,2607137,0
2009-02-02,0.6081,0.6759,0.6081,0.6669,1915632,0
2009-02-03,0.6669,0.7123,0.6624,0.6759,1821580,0
2009-02-04,0.6759,0.6941,0.6397,0.6534,2239749,0
2009-02-05,0.6489,0.6806,0.6171,0.6441,1421295,0
2009-02-06,0.6397,0.6669,0.6352,0.6534,1020960,0
2009-02-09,0.6441,0.7169,0.6305,0.6806,8751322,0
2009-02-10,0.6759,0.6987,0.6216,0.6216,1561444,0
2009-02-11,0.6216,0.6579,0.6216,0.6489,1421694,0
2009-02-12,0.6352,0.6441,0.6262,0.6441,1027859,0
2009-02-13,0.6441,0.6806,0.6262,0.6579,1078978,0
2009-02-17,0.6262,0.6489,0.5944,0.5944,1102527,0
2009-02-18,0.5899,0.6171,0.5716,0.5944,1299391,0
2009-02-19,0.6034,0.6305,0.5672,0.5672,1081434,0
2009-02-20,0.5536,0.5579,0.4583,0.48533,2172034,0
2009-02-23,0.48533,0.49902,0.45385,0.45385,1717943,0
2009-02-24,0.47641,0.5442,0.43108,0.5442,2954008,0
2009-02-25,0.5579,0.5989,0.508,0.5626,1831795,0
2009-02-26,0.5716,0.6759,0.48995,0.4945,1421057,0
2009-02-27,0.49902,0.5172,0.44914,0.45385,3309665,0
2009-03-02,0.45385,0.508,0.44014,0.45385,1645186,0
2009-03-03,0.45385,0.47641,0.41736,0.43108,2883355,0
2009-03-04,0.4446,0.4945,0.43108,0.46738,1618727,0
2009-03-05,0.44914,0.4583,0.41736,0.41736,1572615,0
2009-03-06,0.41276,0.46276,0.41276,0.44014,1574082,0
2009-03-09,0.43108,0.44914,0.40843,0.41276,1309809,0
2009-03-10,0.42649,0.48995,0.42649,0.48533,1958944,0
2009-03-11,0.4945,0.4945,0.4446,0.44914,1291565,0
2009-03-12,0.4446,0.6352,0.4446,0.5491,1708489,0
2009-03-13,0.5536,0.5989,0.5264,0.5716,1152055,0
2009-03-16,0.5806,0.5944,0.5442,0.5579,1224763,0
2009-03-17,0.5626,0.6624,0.5626,0.6624,1594450,0
2009-03-18,0.6352,0.7078,0.6352,0.6941,1410577,0
2009-03-19,0.7078,0.735,0.6489,0.6579,1921595,0
2009-03-20,0.6669,0.6851,0.6305,0.6851,2051107,0
2009-03-23,0.7938,0.7938,0.6352,0.7214,1677711,0
2009-03-24,0.7078,0.7259,0.6397,0.6397,1470973,0
2009-03-25,0.6624,0.735,0.6262,0.6714,1196029,0
2009-03-26,0.6895,0.8122,0.6895,0.8122,1851356,0
2009-03-27,0.7622,0.8621,0.7485,0.7485,1290742,0
2009-03-30,0.7259,0.8122,0.6806,0.7666,1345655,0
2009-03-31,0.7758,0.8122,0.6895,0.6987,3550077,0
2009-04-01,0.6987,0.7666,0.6806,0.735,2057937,0
2009-04-02,0.7577,0.8621,0.7531,0.8074,1848650,0
2009-04-03,0.8029,0.9437,0.8029,0.9437,1885067,0
2009-04-06,0.93,0.9346,0.8938,0.8938,1472957,0
2009-04-07,0.8621,0.8757,0.7985,0.8074,1048640,0
2009-04-08,0.8122,0.8393,0.7938,0.7985,739046,0
2009-04-09,0.8166,0.9165,0.8166,0.8621,1948855,0
2009-04-13,0.8439,0.9212,0.8349,0.8984,1400367,0
2009-04-14,0.8757,0.9165,0.8757,0.8892,770032,0
2009-04-15,0.8801,0.9392,0.8393,0.93,1521078,0
2009-04-16,0.9527,1.0161,0.9165,0.9754,1043331,0
2009-04-17,0.9437,1.1751,0.9437,1.1207,2174340,0
2009-04-20,1.089,1.2476,0.9575,1.2476,2176708,0
2009-04-21,1.2431,1.361,1.1797,1.2523,2550940,0
2009-04-22,1.2204,1.2932,1.0661,1.0843,1906251,0
2009-04-23,1.1023,1.2113,1.089,1.1114,1002649,0
2009-04-24,1.1295,1.2658,1.1207,1.1751,1115010,0
2009-04-27,1.1342,1.1751,1.107,1.125,1203460,0
2009-04-28,1.089,1.2658,1.089,1.2158,920962,0
2009-04-29,1.2251,1.3384,1.2113,1.3384,1960466,0
2009-04-30,1.3384,1.4064,1.2975,1.3703,2261502,0
2009-05-01,1.3703,1.3973,1.3473,1.3565,1487382,0
2009-05-04,1.3837,1.5745,1.3565,1.5427,1610379,0
2009-05-05,1.5471,1.5608,1.361,1.5244,1976529,0
2009-05-06,1.5608,1.9101,1.5563,1.8146,3555602,0
2009-05-07,1.8193,1.928,1.638,1.6651,1757050,0
2009-05-08,1.7195,1.8055,1.6921,1.7012,2452266,0
2009-05-11,1.6921,1.774,1.6695,1.7012,2045959,0
2009-05-12,1.7921,1.7921,1.6606,1.7012,1790429,0
2009-05-13,1.6651,1.7921,1.4882,1.588,1787609,0
2009-05-14,1.5926,1.7468,1.5653,1.6876,1268305,0
2009-05-15,1.7195,1.7421,1.5064,1.5563,2163528,0
2009-05-18,1.5653,1.7012,1.5563,1.638,2010154,0
2009-05-19,1.6558,1.8556,1.6425,1.8102,3931779,0
2009-05-20,1.8238,1.8965,1.8055,1.8419,2456623,0
2009-05-21,1.8193,1.8828,1.7284,1.7421,1949076,0
2009-05-22,1.7239,1.8238,1.7102,1.7376,1121813,0
2009-05-26,1.7012,1.9371,1.7012,1.8918,2483295,0
2009-05-27,1.8738,1.9734,1.8511,1.8647,2543164,0
2009-05-28,1.8692,1.9055,1.774,1.7921,3138649,0
2009-05-29,1.7785,1.8419,1.7102,1.8377,5368921,0
2009-06-01,1.8556,1.928,1.7921,1.8193,2099135,0
2009-06-02,1.8146,1.928,1.7468,1.9101,1410674,0
2009-06-03,1.9371,1.9371,1.833,1.9055,888374,0
2009-06-04,1.9238,1.9417,1.8647,1.901,1123100,0
2009-06-05,1.9192,1.9464,1.901,1.9327,1684087,0
2009-06-08,1.8828,2.0189,1.8692,1.9734,1135452,0
2009-06-09,1.978,2.0054,1.9238,1.9327,1948091,0
2009-06-10,1.9327,1.9327,1.8692,1.8918,1715977,0
2009-06-11,1.901,1.928,1.8828,1.9101,1103192,0
2009-06-12,1.8782,1.9327,1.8692,1.9192,982039,0
2009-06-15,1.8965,1.8965,1.6606,1.7468,2791198,0
2009-06-16,1.5699,1.6741,1.3067,1.352,6821604,0
2009-06-17,1.3473,1.3658,1.0025,1.0843,6611424,0
2009-06-18,1.0614,1.1523,0.9935,1.0435,3218930,0
2009-06-19,1.0614,1.098,0.9754,1.089,3408598,0
2009-06-22,1.0753,1.0843,0.9754,1.0614,2716541,0
2009-06-23,1.0614,1.0614,0.998,1.0071,1239887,0
2009-06-24,1.0161,1.0614,1.0025,1.0435,1444610,0
2009-06-25,1.0206,1.1569,1.0161,1.125,1210343,0
2009-06-26,1.0843,1.2431,1.0796,1.1342,5206905,0
2009-06-29,1.1386,1.2567,1.125,1.2025,1388747,0
2009-06-30,1.2069,1.3384,1.1979,1.2747,2536327,0
2009-07-01,1.2839,1.3203,1.234,1.2658,1868671,0
2009-07-02,1.234,1.2476,1.1342,1.2295,2342376,0
2009-07-06,1.2158,1.2523,1.1342,1.2384,1078553,0
2009-07-07,1.234,1.2476,1.1569,1.1841,906446,0
2009-07-08,1.1979,1.1979,1.125,1.1705,1019168,0
2009-07-09,1.1886,1.2384,1.125,1.1433,1195190,0
2009-07-10,1.1207,1.2069,1.1207,1.1841,931646,0
2009-07-13,1.1979,1.2567,1.1659,1.2476,1472602,0
2009-07-14,1.2523,1.3203,1.2113,1.302,1059789,0
2009-07-15,1.3112,1.3746,1.2975,1.3565,1942165,0
2009-07-16,1.3384,1.3746,1.2932,1.3203,1203000,0
2009-07-17,1.3246,1.3246,1.2251,1.2703,1191001,0
2009-07-20,1.2839,1.3246,1.2747,1.3112,436957,0
2009-07-21,1.3246,1.3473,1.2295,1.2567,645890,0
2009-07-22,1.2295,1.3067,1.2295,1.2975,647431,0
2009-07-23,1.3203,1.361,1.2886,1.3203,1814026,0
2009-07-24,1.3067,1.3565,1.2886,1.343,634999,0
2009-07-27,1.3473,1.361,1.343,1.361,642101,0
2009-07-28,1.352,1.4334,1.3159,1.4334,1069804,0
2009-07-29,1.4109,1.4334,1.3703,1.3929,444012,0
2009-07-30,1.4109,1.4472,1.3837,1.4334,593254,0
2009-07-31,1.4201,1.4518,1.3565,1.3565,1548361,0
2009-08-03,1.3703,1.4518,1.3203,1.4201,1123004,0
2009-08-04,1.4064,1.4289,1.3565,1.3973,1332734,0
2009-08-05,1.3793,1.4699,1.3703,1.4563,991466,0
2009-08-06,1.3565,1.4563,1.2567,1.4021,2160606,0
2009-08-07,1.4472,1.4518,1.3793,1.4334,1584607,0
2009-08-10,1.4289,1.4427,1.343,1.343,841921,0
2009-08-11,1.3384,1.343,1.2251,1.2658,1186332,0
2009-08-12,1.2795,1.3384,1.2703,1.302,1127977,0
2009-08-13,1.3112,1.3473,1.2612,1.2612,1273544,0
2009-08-14,1.2703,1.302,1.2025,1.2251,1909275,0
2009-08-17,1.1933,1.2204,1.1523,1.1523,1258289,0
2009-08-18,1.1615,1.2295,1.1615,1.1979,1520107,0
2009-08-19,1.1797,1.234,1.1659,1.1933,760536,0
2009-08-20,1.1933,1.2567,1.1841,1.2384,1763370,0
2009-08-21,1.2658,1.3793,1.2295,1.3565,2218354,0
2009-08-24,1.3565,1.3837,1.2975,1.352,2423635,0
2009-08-25,1.3565,1.3973,1.3067,1.3294,2048232,0
2009-08-26,1.302,1.4021,1.2932,1.361,2862741,0
2009-08-27,1.3746,1.3973,1.343,1.3837,1589325,0
2009-08-28,1.3837,1.4201,1.361,1.3973,2145105,0
2009-08-31,1.3837,1.4109,1.3658,1.3973,3432732,0
2009-09-01,1.3837,1.4334,1.361,1.3703,1838743,0
2009-09-02,1.3703,1.4021,1.3384,1.3473,1428293,0
2009-09-03,1.3473,1.3793,1.3067,1.3658,1485950,0
2009-09-04,1.3565,1.4289,1.3159,1.4289,1324434,0
2009-09-08,1.4746,1.4746,1.4381,1.4427,1511346,0
2009-09-09,1.4472,1.5563,1.4427,1.5563,1327227,0
2009-09-10,1.5517,1.6106,1.5109,1.6106,1192555,0
2009-09-11,1.6153,1.6288,1.5745,1.588,1059277,0
2009-09-14,1.5745,1.6243,1.5563,1.6197,780004,0
2009-09-15,1.6106,1.7376,1.6016,1.7331,1701692,0
2009-09-16,1.7421,1.8193,1.7421,1.8193,2259369,0
2009-09-17,1.8193,1.8377,1.7875,1.8011,1913690,0
2009-09-18,1.6651,1.9192,1.6606,1.8146,4013093,0
2009-09-21,1.7875,1.9055,1.7875,1.8377,2719375,0
2009-09-22,1.8603,1.8782,1.8238,1.8603,812262,0
2009-09-23,1.8603,1.8782,1.774,1.774,1573224,0
2009-09-24,1.7965,1.8055,1.6016,1.606,1685446,0
2009-09-25,1.6106,1.6921,1.597,1.6197,814330,0
2009-09-28,1.638,1.7195,1.6288,1.6786,946895,0
2009-09-29,1.6741,1.7058,1.6331,1.6468,977389,0
2009-09-30,1.6514,1.6695,1.5517,1.5699,1341076,0
2009-10-01,1.5653,1.6016,1.5064,1.5064,2312241,0
2009-10-02,1.4789,1.5336,1.3973,1.4836,1786056,0
2009-10-05,1.4971,1.5427,1.4746,1.5244,1511958,0
2009-10-06,1.5336,1.6331,1.5244,1.5789,1236886,0
2009-10-07,1.5745,1.597,1.5292,1.5563,576530,0
2009-10-08,1.5699,1.6786,1.5699,1.6243,1555146,0
2009-10-09,1.6331,1.6832,1.606,1.6651,1270339,0
2009-10-12,1.6876,1.7376,1.6832,1.6832,709269,0
2009-10-13,1.7195,1.8011,1.6558,1.7058,1444803,0
2009-10-14,1.7284,1.8102,1.6876,1.7965,1357238,0
2009-10-15,1.774,1.8238,1.7512,1.7921,930586,0
2009-10-16,1.783,1.8238,1.7694,1.8102,1077027,0
2009-10-19,1.8238,1.8603,1.8011,1.8419,1359111,0
2009-10-20,1.8467,1.8556,1.7921,1.8377,1232995,0
2009-10-21,1.8283,1.8603,1.7921,1.8193,1209321,0
2009-10-22,1.8193,1.8377,1.6921,1.7512,1259197,0
2009-10-23,1.7331,1.7647,1.5833,1.6016,2393862,0
2009-10-26,1.6832,1.7376,1.588,1.6106,1512531,0
2009-10-27,1.6153,1.638,1.5381,1.588,1675975,0
2009-10-28,1.5745,1.5926,1.4746,1.4926,1933605,0
2009-10-29,1.5109,1.7376,1.5109,1.7331,1368323,0
2009-10-30,1.7195,1.7603,1.6741,1.7421,3171448,0
2009-11-02,1.7331,1.7785,1.6741,1.7785,1409751,0
2009-11-03,1.783,1.8193,1.7331,1.8055,2038711,0
2009-11-04,1.8283,1.8283,1.7239,1.7331,3079931,0
2009-11-05,1.6741,1.8918,1.6741,1.8647,2938393,0
2009-11-06,1.8419,1.8603,1.8102,1.8238,875449,0
2009-11-09,1.8419,1.8828,1.8146,1.8828,1444079,0
2009-11-10,1.8874,1.9101,1.8603,1.901,1308235,0
2009-11-11,1.9101,1.9371,1.8874,1.928,1066373,0
2009-11-12,1.928,2.1188,1.928,1.9918,3323453,0
2009-11-13,2.0099,2.0596,1.9734,2.0145,1251829,0
2009-11-16,2.0416,2.1504,2.0279,2.1188,1842336,0
2009-11-17,2.1234,2.246,2.1188,2.1368,2421249,0
2009-11-18,2.1324,2.1822,2.0279,2.0869,1372753,0
2009-11-19,2.0235,2.1277,2.0054,2.096,2436017,0
2009-11-20,2.0642,2.1324,2.0099,2.0642,1644697,0
2009-11-23,2.1051,2.2096,2.0596,2.0824,2453139,0
2009-11-24,2.0781,2.1688,2.0507,2.1234,1299137,0
2009-11-25,2.1098,2.1642,2.0913,2.1415,1253553,0
2009-11-27,2.0235,2.205,1.9963,2.0824,892543,0
2009-11-30,2.0596,2.0689,1.8511,1.8918,5664253,0
2009-12-01,1.9371,2.0145,1.9192,1.9599,1699371,0
2009-12-02,1.9599,2.1141,1.9417,2.0145,1450959,0
2009-12-03,2.0416,2.0781,1.9963,2.0145,1296971,0
2009-12-04,2.0596,2.2185,2.0279,2.205,1657472,0
2009-12-07,2.205,2.3003,2.205,2.2731,2082998,0
2009-12-08,2.2776,2.2956,2.2413,2.2595,703364,0
2009-12-09,2.2685,2.3275,2.2232,2.2685,2137202,0
2009-12-10,2.2685,2.332,2.2504,2.2821,1230043,0
2009-12-11,2.332,2.3638,2.2866,2.3591,1733183,0
2009-12-14,2.3819,2.4046,2.3364,2.4046,1461166,0
2009-12-15,2.4089,2.4089,2.2866,2.3003,1303849,0
2009-12-16,2.3183,2.3409,2.1777,2.205,1178164,0
2009-12-17,2.1777,2.2685,2.1551,2.2003,1010005,0
2009-12-18,2.2321,2.2413,2.1459,2.1597,4140098,0
2009-12-21,2.1732,2.2232,2.1459,2.1868,1471089,0
2009-12-22,2.2003,2.2003,2.1234,2.1504,785569,0
2009-12-23,2.1597,2.1868,2.1004,2.1368,698373,0
2009-12-24,2.1551,2.1551,2.1098,2.1277,315499,0
2009-12-28,2.1234,2.1688,2.1141,2.1368,627093,0
2009-12-29,2.1368,2.1368,2.0279,2.0416,1316447,0
2009-12-30,2.0416,2.1324,2.0189,2.1324,1065751,0
2009-12-31,2.1415,2.2185,2.0913,2.1051,1398607,0
2010-01-04,2.1324,2.2003,2.1188,2.2003,1331719,0
2010-01-05,2.2003,2.2956,2.1642,2.2551,1778100,0
2010-01-06,2.2595,2.391,2.2278,2.3682,2187607,0
2010-01-07,2.3591,2.4679,2.3364,2.4498,1575366,0
2010-01-08,2.4542,2.5542,2.4316,2.5498,2177193,0
2010-01-11,2.5769,2.6677,2.5588,2.6541,1557640,0
2010-01-12,2.6223,2.6859,2.6177,2.6495,1252641,0
2010-01-13,2.6586,2.7039,2.6177,2.7039,1594765,0
2010-01-14,2.6996,2.7449,2.6677,2.7176,2130636,0
2010-01-15,2.7176,2.7358,2.6859,2.7311,1961185,0
2010-01-19,2.7311,2.7949,2.7266,2.7949,871469,0
2010-01-20,2.7765,2.8222,2.7221,2.7449,892807,0
2010-01-21,2.763,2.7721,2.7176,2.7176,1576037,0
2010-01-22,2.6677,2.7812,2.6677,2.6903,1597945,0
2010-01-25,2.7039,2.7449,2.6767,2.7085,671101,0
2010-01-26,2.5859,2.6359,2.4273,2.5134,1633639,0
2010-01-27,2.5,2.5813,2.4679,2.5677,715164,0
2010-01-28,2.5677,2.5677,2.4273,2.5,1051212,0
2010-01-29,2.5,2.5859,2.3726,2.391,1393659,0
2010-02-01,2.4273,2.5996,2.391,2.5317,841461,0
2010-02-02,2.5271,2.6133,2.5043,2.5453,791584,0
2010-02-03,2.5453,2.5588,2.4453,2.4725,811362,0
2010-02-04,2.4316,2.4407,2.3409,2.3499,871974,0
2010-02-05,2.3453,2.3453,2.2413,2.3137,953640,0
2010-02-08,2.3092,2.4273,2.3092,2.3183,640320,0
2010-02-09,2.3499,2.4273,2.3227,2.3682,983270,0
2010-02-10,2.3591,2.4542,2.3275,2.4498,927551,0
2010-02-11,2.4453,2.5542,2.4361,2.518,792767,0
2010-02-12,2.4863,2.5317,2.4588,2.4955,1108237,0
2010-02-16,2.5134,2.6042,2.4863,2.5951,1141789,0
2010-02-17,2.6133,2.7449,2.5996,2.6996,866507,0
2010-02-18,2.6903,2.7311,2.672,2.7176,756985,0
2010-02-19,2.6767,2.7405,2.6767,2.7176,595422,0
2010-02-22,2.7405,2.763,2.6677,2.7266,650840,0
2010-02-23,2.7131,2.7311,2.6359,2.6495,946935,0
2010-02-24,2.6677,2.6677,2.5134,2.5906,1207164,0
2010-02-25,2.5271,2.5725,2.4679,2.5453,830864,0
2010-02-26,2.5951,2.7131,2.4863,2.4863,2798327,0
2010-03-01,2.5043,2.5677,2.4588,2.5,875968,0
2010-03-02,2.5,2.5996,2.4679,2.5,1574619,0
2010-03-03,2.5134,2.5407,2.4316,2.4634,1052622,0
2010-03-04,2.4634,2.509,2.4407,2.4588,713372,0
2010-03-05,2.4725,2.5677,2.4498,2.5632,1209351,0
2010-03-08,2.5906,2.6449,2.5769,2.5859,830838,0
2010-03-09,2.5632,2.6177,2.5226,2.5498,628557,0
2010-03-10,2.5407,2.6314,2.5317,2.5859,716309,0
2010-03-11,2.5725,2.6949,2.5407,2.6314,1795800,0
2010-03-12,2.6634,2.7176,2.6495,2.6812,1205241,0
2010-03-15,2.6859,2.7221,2.6088,2.6634,1005599,0
2010-03-16,2.672,2.6996,2.6088,2.6949,1761443,0
2010-03-17,2.7085,2.7902,2.6949,2.7494,1387570,0
2010-03-18,2.7449,2.8311,2.7358,2.8128,1208735,0
2010-03-19,2.8266,2.8355,2.7405,2.7721,2195825,0
2010-03-22,2.7311,2.8311,2.6996,2.8128,1446288,0
2010-03-23,2.8038,2.9308,2.7949,2.899,1583237,0
2010-03-24,2.8676,3.2441,2.8491,3.135,2753340,0
2010-03-25,3.1714,3.2303,3.0805,3.0942,1582907,0
2010-03-26,3.1214,3.1441,2.9264,2.9489,1460604,0
2010-03-29,2.9535,3.1894,2.9535,3.1805,2022114,0
2010-03-30,3.203,3.2756,3.1714,3.2574,1657869,0
2010-03-31,3.2485,3.3662,3.1759,3.253,3032077,0
2010-04-01,3.2666,3.3391,3.2348,3.2666,844531,0
2010-04-05,3.2894,3.3982,3.271,3.3755,796474,0
2010-04-06,3.3619,3.5797,3.3391,3.5614,2167633,0
2010-04-07,3.5614,3.6476,3.5343,3.584,1771539,0
2010-04-08,3.5389,3.6386,3.5207,3.6112,1455189,0
2010-04-09,3.6252,3.6295,3.5797,3.6252,611481,0
2010-04-12,3.6295,3.6747,3.584,3.6521,784552,0
2010-04-13,3.6521,3.7428,3.6068,3.7201,917081,0
2010-04-14,3.7428,3.9199,3.7293,3.9107,1397183,0
2010-04-15,3.9153,4.0379,3.9018,3.9743,1084215,0
2010-04-16,3.9696,4.0061,3.8608,3.9107,1569696,0
2010-04-19,3.8792,3.9788,3.8383,3.9107,1175217,0
2010-04-20,3.9378,4.0061,3.8929,3.9879,742475,0
2010-04-21,4.0061,4.1241,4.0015,4.0923,1135559,0
2010-04-22,4.056,4.1103,4.0061,4.1059,966102,0
2010-04-23,4.1179,4.1912,4.0674,4.1912,1107511,0
2010-04-26,4.1785,4.3328,4.1557,4.2737,1293423,0
2010-04-27,4.2601,4.292,4.1059,4.1376,1490581,0
2010-04-28,4.1603,4.2783,4.1196,4.1785,906075,0
2010-04-29,4.2103,4.2692,4.1285,4.251,1563125,0
2010-04-30,4.2284,4.3826,4.2058,4.2192,2049324,0
2010-05-03,4.2284,4.3873,4.1877,4.3691,1351536,0
2010-05-04,4.292,4.3236,4.1467,4.174,1264035,0
2010-05-05,4.133,4.133,3.811,3.9244,2228185,0
2010-05-06,3.779,3.8337,2.7221,3.5117,3468863,0
2010-05-07,3.4571,3.6295,3.2894,3.3846,3466288,0
2010-05-10,3.6476,3.9608,3.6386,3.8473,2234792,0
2010-05-11,3.8017,3.8792,3.7113,3.8061,1516409,0
2010-05-12,3.8156,3.9063,3.8061,3.8655,1151886,0
2010-05-13,3.8429,3.9518,3.8383,3.9427,1053203,0
2010-05-14,3.8929,3.9291,3.634,3.7566,1809861,0
2010-05-17,3.7973,3.8655,3.6112,3.7837,1535091,0
2010-05-18,3.8292,3.9291,3.6613,3.7022,1565077,0
2010-05-19,3.6703,3.7837,3.4616,3.557,1462830,0
2010-05-20,3.439,3.4844,3.2756,3.3483,2111749,0
2010-05-21,3.2621,3.5525,3.1759,3.3619,3157155,0
2010-05-24,3.3662,3.4028,3.2394,3.2621,1543105,0
2010-05-25,3.1441,3.1985,2.9583,3.0352,3509894,0
2010-05-26,3.0896,3.3619,3.0849,3.2257,4964538,0
2010-05-27,3.33,3.5797,3.33,3.557,3290494,0
2010-05-28,3.557,3.7156,3.5389,3.6068,2648221,0
2010-06-01,3.5479,3.6158,3.4571,3.4708,1692747,0
2010-06-02,3.4934,3.5027,3.38,3.4344,1090935,0
2010-06-03,3.4752,3.6928,3.4164,3.6521,2090166,0
2010-06-04,3.5433,3.6295,3.3571,3.3755,2328780,0
2010-06-07,3.4028,3.4708,3.2756,3.2846,1438961,0
2010-06-08,3.2894,3.2894,3.0761,3.1168,1805331,0
2010-06-09,3.1395,3.3619,3.0714,3.2121,1345502,0
2010-06-10,3.2441,3.4118,3.2441,3.4118,1051746,0
2010-06-11,3.3619,3.5117,3.2756,3.5027,949970,0
2010-06-14,3.5525,3.6569,3.448,3.5207,1374640,0
2010-06-15,3.5433,3.6252,3.4934,3.5659,1432955,0
2010-06-16,3.5252,3.7883,3.5117,3.77,1695741,0
2010-06-17,3.7883,3.8201,3.6795,3.7837,1759977,0
2010-06-18,3.7929,3.8745,3.6569,3.6658,1983474,0
2010-06-21,3.7293,3.8608,3.6703,3.7566,1858651,0
2010-06-22,3.7612,3.8516,3.6295,3.6431,1267870,0
2010-06-23,3.634,3.6975,3.5659,3.5797,1164841,0
2010-06-24,3.5525,3.5932,3.4799,3.5027,1100637,0
2010-06-25,3.5163,3.5932,3.448,3.5297,2750535,0
2010-06-28,3.5027,3.5706,3.4799,3.5072,777765,0
2010-06-29,3.4299,3.4526,3.3619,3.4074,2282563,0
2010-06-30,3.4065,3.4619,3.3097,3.3235,3235290,0
2010-07-01,3.3028,3.3619,3.135,3.2894,1696708,0
2010-07-02,3.3028,3.3028,3.0849,3.0896,1193573,0
2010-07-06,3.1714,3.1985,2.9308,2.9444,1644603,0
2010-07-07,3.0079,3.1714,2.9489,3.1714,1477182,0
2010-07-08,3.2257,3.2846,3.1805,3.253,1285125,0
2010-07-09,3.2348,3.3619,3.2121,3.3571,576150,0
2010-07-12,3.33,3.4979,3.2756,3.4028,1323059,0
2010-07-13,3.4663,3.634,3.4209,3.6252,974902,0
2010-07-14,3.6158,3.6613,3.5525,3.5887,929874,0
2010-07-15,3.6022,3.6569,3.4616,3.6476,1580500,0
2010-07-16,3.6158,3.6158,3.4844,3.5706,2151257,0
2010-07-19,3.5752,3.6068,3.4616,3.5706,1337644,0
2010-07-20,3.5072,3.6158,3.4708,3.6068,1376134,0
2010-07-21,3.6295,3.6795,3.5433,3.5752,2538709,0
2010-07-22,3.6658,3.8429,3.6068,3.8156,1329607,0
2010-07-23,3.8017,3.9427,3.7473,3.9378,1058639,0
2010-07-26,3.9378,4.0877,3.8881,4.0831,1360627,0
2010-07-27,4.0923,4.1423,3.9925,4.0469,673274,0
2010-07-28,4.0197,4.074,3.9427,4.0015,881056,0
2010-07-29,4.0335,4.1059,3.9608,4.0241,1086813,0
2010-07-30,3.9107,4.0335,3.9107,3.9879,891937,0
2010-08-02,4.074,4.174,4.0469,4.1241,1071743,0
2010-08-03,4.0831,4.2103,4.0335,4.1652,1036147,0
2010-08-04,4.1967,4.2464,4.1557,4.2464,1051614,0
2010-08-05,4.174,4.3463,3.8201,4.2601,1660997,0
2010-08-06,4.174,4.2646,4.115,4.2374,809739,0
2010-08-09,4.2964,4.3055,4.242,4.2872,658943,0
2010-08-10,4.2103,4.2646,4.0335,4.1603,1263390,0
2010-08-11,4.0607,4.0607,3.9608,3.9696,1389760,0
2010-08-12,3.8429,3.9833,3.7473,3.9153,1270745,0
2010-08-13,3.9063,3.9427,3.8292,3.8516,812734,0
2010-08-16,3.8337,4.0514,3.8201,3.9925,1483489,0
2010-08-17,4.0649,4.2783,4.0649,4.2013,1480744,0
2010-08-18,4.2374,4.3101,4.1376,4.2646,1244113,0
2010-08-19,4.2601,4.2601,4.0106,4.0831,1288185,0
2010-08-20,4.0241,4.0469,3.8516,3.9107,1307006,0
2010-08-23,3.9378,3.9427,3.7566,3.7612,587583,0
2010-08-24,3.6795,3.7066,3.5389,3.6252,860432,0
2010-08-25,3.5977,3.7929,3.5479,3.779,1041715,0
2010-08-26,3.7929,3.87,3.6839,3.6839,842368,0
2010-08-27,3.7113,3.7748,3.5977,3.7566,902623,0
2010-08-30,3.7383,3.7655,3.5932,3.5932,793941,0
2010-08-31,3.5911,3.6552,3.5406,3.6415,1536983,0
2010-09-01,3.7336,3.8881,3.6703,3.8837,1059624,0
2010-09-02,3.87,4.0197,3.8292,4.0061,740949,0
2010-09-03,4.1059,4.1967,4.0968,4.1921,896459,0
2010-09-07,4.174,4.1877,4.0788,4.1103,776553,0
2010-09-08,4.1376,4.1921,4.0877,4.1014,774017,0
2010-09-09,4.1785,4.1921,4.0197,4.0649,582935,0
2010-09-10,4.074,4.1467,4.0106,4.0514,474266,0
2010-09-13,4.1014,4.1831,4.074,4.0877,827157,0
2010-09-14,4.0607,4.1103,3.9833,4.0422,720333,0
2010-09-15,4.0061,4.0968,3.9608,4.0788,689277,0
2010-09-16,4.0694,4.0968,4.0015,4.0694,458980,0
2010-09-17,4.1059,4.1103,3.9788,3.9879,1494201,0
2010-09-20,4.0151,4.2601,3.9743,4.2601,1079076,0
2010-09-21,4.251,4.2692,4.1467,4.1652,679131,0
2010-09-22,4.1513,4.2147,3.9833,3.9879,698004,0
2010-09-23,3.9378,3.9833,3.8156,3.8201,581187,0
2010-09-24,3.9018,4.0106,3.8881,4.0061,661116,0
2010-09-27,3.9971,4.0151,3.9107,3.9608,407193,0
2010-09-28,3.9833,4.0968,3.8881,4.0831,737059,0
2010-09-29,4.0514,4.1467,4.0469,4.0607,920631,0
2010-09-30,4.0903,4.1406,4.0491,4.1042,1514498,0
2010-10-01,4.133,4.2058,4.0831,4.2058,1007033,0
2010-10-04,4.1967,4.2601,4.133,4.2557,726595,0
2010-10-05,4.3055,4.4869,4.2374,4.4642,1119936,0
2010-10-06,4.4734,4.4915,4.4324,4.4734,1007630,0
2010-10-07,4.4915,4.505,4.4098,4.4823,651223,0
2010-10-08,4.4734,4.537,4.4506,4.5324,751688,0
2010-10-11,4.537,4.5459,4.4779,4.4915,616064,0
2010-10-12,4.4642,4.5278,4.3691,4.505,556599,0
2010-10-13,4.537,4.6503,4.4961,4.6413,833323,0
2010-10-14,4.6503,4.6686,4.5188,4.5595,851758,0
2010-10-15,4.6094,4.6413,4.5324,4.5824,356187,0
2010-10-18,4.6094,4.6503,4.5732,4.6461,352334,0
2010-10-19,4.5415,4.6461,4.4282,4.4734,737665,0
2010-10-20,4.6094,4.6367,4.4689,4.4869,935404,0
2010-10-21,4.5278,4.5686,4.4235,4.4915,750216,0
2010-10-22,4.5143,4.5324,4.4282,4.4551,447904,0
2010-10-25,4.4915,4.5914,4.4915,4.537,472878,0
2010-10-26,4.4869,4.5505,4.4779,4.4869,419787,0
2010-10-27,4.4415,4.5686,4.4235,4.5595,742040,0
2010-10-28,4.6049,4.6367,4.505,4.5732,507280,0
2010-10-29,4.5577,4.6373,4.5483,4.6046,452417,0
2010-11-01,4.6321,4.6503,4.4823,4.5459,587565,0
2010-11-02,4.6049,4.732,4.5958,4.732,661671,0
2010-11-03,4.7272,4.7457,4.623,4.7457,399557,0
2010-11-04,4.768,4.9043,4.6461,4.8546,1120447,0
2010-11-05,4.8907,4.8907,4.7817,4.8546,991600,0
2010-11-08,4.7955,4.7955,4.4734,4.5868,1284508,0
2010-11-09,4.6094,4.623,4.4415,4.4506,1012182,0
2010-11-10,4.4506,4.555,4.4462,4.4961,580945,0
2010-11-11,4.4282,4.5143,4.3826,4.4324,747769,0
2010-11-12,4.3418,4.4689,4.3418,4.4098,592003,0
2010-11-15,4.4415,4.6094,4.4415,4.4551,484216,0
2010-11-16,4.3916,4.4187,4.3101,4.3373,729050,0
2010-11-17,4.3554,4.4006,4.3236,4.3463,523806,0
2010-11-18,4.4235,4.4235,4.2692,4.3145,692584,0
2010-11-19,4.3145,4.3373,4.2103,4.319,451284,0
2010-11-22,4.292,4.4324,4.292,4.3691,399243,0
2010-11-23,4.2872,4.3328,4.2464,4.2783,411821,0
2010-11-24,4.3101,4.4187,4.2964,4.4098,661454,0
2010-11-26,4.3507,4.3963,4.3373,4.3463,127789,0
2010-11-29,4.3008,4.3463,4.2329,4.3282,568876,0
2010-11-30,4.2554,4.3146,4.2414,4.2643,1253261,0
2010-12-01,4.3826,4.5143,4.3735,4.505,1065301,0
2010-12-02,4.5005,4.6138,4.4869,4.6049,688388,0
2010-12-03,4.5824,4.6413,4.5732,4.6277,797337,0
2010-12-06,4.6277,4.7137,4.5595,4.6774,470889,0
2010-12-07,4.7364,4.7909,4.664,4.664,569082,0
2010-12-08,4.6686,4.732,4.6138,4.6277,492965,0
2010-12-09,4.6686,4.673,4.5595,4.5732,494774,0
2010-12-10,4.5641,4.7228,4.505,4.6277,549112,0
2010-12-13,4.6413,4.673,4.5868,4.5868,423948,0
2010-12-14,4.3008,4.3101,4.1785,4.224,13011091,0
2010-12-15,4.2147,4.2464,4.115,4.115,3408141,0
2010-12-16,4.1921,4.3373,4.1285,4.3373,2363404,0
2010-12-17,4.3282,4.3282,4.2374,4.2646,1384531,0
2010-12-20,4.2646,4.3691,4.2192,4.3373,882079,0
2010-12-21,4.36,4.3691,4.2601,4.36,1190180,0
2010-12-22,4.3507,4.4187,4.292,4.3008,1386035,0
2010-12-23,4.3055,4.3101,4.1967,4.224,642599,0
2010-12-27,4.2013,4.3008,4.1697,4.3008,920668,0
2010-12-28,4.292,4.4282,4.292,4.3554,589577,0
2010-12-29,4.376,4.3945,4.3483,4.362,454625,0
2010-12-30,4.3574,4.3898,4.316,4.376,710665,0
2010-12-31,4.3422,4.3945,4.3184,4.38,571499,0
2011-01-03,4.4187,4.4324,4.3554,4.4052,1609828,0
2011-01-04,4.4235,4.4235,4.2737,4.3779,1475288,0
2011-01-05,4.3645,4.3916,4.3554,4.3779,688858,0
2011-01-06,4.3916,4.3963,4.2464,4.2557,913860,0
2011-01-07,4.2783,4.3055,4.1785,4.2058,1215450,0
2011-01-10,4.1877,4.2192,4.1423,4.174,1015219,0
2011-01-11,4.292,4.4324,4.2737,4.3963,1863454,0
2011-01-12,4.4415,4.4823,4.3691,4.4734,1333992,0
2011-01-13,4.4823,4.4961,4.4235,4.4961,978896,0
2011-01-14,4.4915,4.4915,4.3873,4.4551,1236968,0
2011-01-18,4.4779,4.4869,4.3554,4.4143,1576883,0
2011-01-19,4.4143,4.4187,4.3008,4.3779,1409747,0
2011-01-20,4.3463,4.4506,4.3055,4.4462,932054,0
2011-01-21,4.4415,4.5324,4.4098,4.4506,888342,0
2011-01-24,4.4734,4.5278,4.4462,4.4551,546628,0
2011-01-25,4.4143,4.5188,4.3963,4.4779,579992,0
2011-01-26,4.4823,4.5188,4.4369,4.5188,570065,0
2011-01-27,4.5231,4.537,4.4823,4.5324,563883,0
2011-01-28,4.5188,4.5324,4.4052,4.4235,945787,0
2011-01-31,4.4228,4.4511,4.361,4.4228,1785779,0
2011-02-01,4.4506,4.6548,4.4369,4.6367,1094672,0
2011-02-02,4.6277,4.6686,4.6094,4.6321,380734,0
2011-02-03,4.6185,4.6912,4.5914,4.6503,683679,0
2011-02-04,4.6413,4.7049,4.5686,4.6822,783001,0
2011-02-07,4.673,4.8726,4.673,4.7272,1390163,0
2011-02-08,4.7183,4.7727,4.673,4.7727,753303,0
2011-02-09,4.75,4.7909,4.6912,4.7457,420933,0
2011-02-10,4.7093,4.7909,4.673,4.7272,671473,0
2011-02-11,4.7093,4.8138,4.6865,4.741,1730737,0
2011-02-14,4.732,4.8091,4.732,4.768,454552,0
2011-02-15,4.7183,4.7774,4.6912,4.6957,668300,0
2011-02-16,4.7137,4.7228,4.6367,4.7002,913038,0
2011-02-18,4.7093,4.7364,4.6367,4.6594,432499,0
2011-02-22,4.5958,4.6461,4.4915,4.5005,727908,0
2011-02-23,4.4961,4.555,4.3826,4.4235,1371341,0
2011-02-24,4.4052,4.4642,4.3779,4.4143,961113,0
2011-02-25,4.6503,5.0721,4.6321,4.9632,1997496,0
2011-02-28,5.0081,5.0637,4.5744,4.6758,3424839,0
2011-03-01,4.7087,4.7498,4.6034,4.6308,983142,0
2011-03-02,4.6492,4.6582,4.5392,4.5895,552847,0
2011-03-03,4.6811,4.7178,4.6352,4.7178,555123,0
2011-03-04,4.732,4.7817,4.5914,4.6321,579654,0
2011-03-07,4.6865,4.6865,4.4187,4.4642,1298057,0
2011-03-08,4.4689,4.5824,4.4098,4.5505,615822,0
2011-03-09,4.5459,4.5824,4.4869,4.5686,654121,0
2011-03-10,4.5074,4.5621,4.4706,4.521,1030206,0
2011-03-11,4.1224,4.8828,4.1224,4.6352,944140,0
2011-03-14,4.5686,4.7049,4.555,4.6503,733331,0
2011-03-15,4.5278,4.6185,4.4961,4.537,899389,0
2011-03-16,4.5188,4.5824,4.4369,4.4869,903962,0
2011-03-17,4.5895,4.5895,4.4339,4.521,950305,0
2011-03-18,4.5804,4.617,4.5257,4.5576,916644,0
2011-03-21,4.6308,4.7132,4.5804,4.7087,710626,0
2011-03-22,4.805,4.9516,4.7865,4.9012,1366381,0
2011-03-23,4.9057,4.9239,4.8276,4.8783,758757,0
2011-03-24,4.9379,4.9379,4.8461,4.8967,634913,0
2011-03-25,4.97,4.979,4.8416,4.8461,943660,0
2011-03-28,4.8508,4.8873,4.7636,4.768,567314,0
2011-03-29,4.7498,4.8276,4.6904,4.8231,479695,0
2011-03-30,4.869,4.979,4.8371,4.979,455463,0
2011-03-31,4.9251,5.0485,4.9251,5.0485,863495,0
2011-04-01,5.0887,5.1484,5.0247,5.0844,1187115,0
2011-04-04,5.1302,5.1484,5.0662,5.0844,678516,0
2011-04-05,5.0844,5.2906,5.0341,5.2492,1225887,0
2011-04-06,5.2858,5.3637,5.1758,5.2126,732409,0
2011-04-07,5.2217,5.2354,5.0798,5.1163,518380,0
2011-04-08,5.1668,5.2307,5.0844,5.121,532455,0
2011-04-11,5.1117,5.1256,5.0341,5.0844,513917,0
2011-04-12,5.121,5.1577,5.0294,5.0385,959897,0
2011-04-13,5.1026,5.1026,4.9837,5.0341,925618,0
2011-04-14,4.9927,5.0613,4.9562,5.0613,562690,0
2011-04-15,5.0523,5.2126,5.0157,5.2078,751997,0
2011-04-18,5.1026,5.1438,5.0294,5.1392,762967,0
2011-04-19,5.1531,5.3774,5.1347,5.3226,1274433,0
2011-04-20,5.3319,5.4875,5.2032,5.4553,1406212,0
2011-04-21,5.4507,5.5655,5.3912,5.5332,783918,0
2011-04-25,5.5332,5.643,5.5239,5.6386,898764,0
2011-04-26,5.6524,5.7255,5.6386,5.7073,863288,0
2011-04-27,5.7118,5.8128,5.6386,5.7073,1121569,0
2011-04-28,5.6979,5.785,5.6842,5.7667,906926,0
2011-04-29,5.788,5.8353,5.6695,5.712,570372,0
2011-05-02,5.7346,5.7667,5.5559,5.6155,457150,0
2011-05-03,5.6064,5.6294,5.4965,5.5239,552737,0
2011-05-04,5.5606,5.5835,5.3822,5.4415,538861,0
2011-05-05,5.4048,5.6568,5.3912,5.5288,643634,0
2011-05-06,5.5744,5.6113,5.4415,5.4738,487691,0
2011-05-09,5.4644,5.7255,5.4644,5.7208,455042,0
2011-05-10,5.7622,5.9225,5.7163,5.9225,848615,0
2011-05-11,5.9454,6.0005,5.7714,5.8034,1202481,0
2011-05-12,5.8034,6.1012,5.7531,5.9501,1047942,0
2011-05-13,5.9409,5.9546,5.8401,5.863,1009681,0
2011-05-16,5.8264,5.9501,5.7667,5.8355,569454,0
2011-05-17,5.776,5.8491,5.7208,5.785,819152,0
2011-05-18,5.8218,6.0005,5.8081,5.9317,624031,0
2011-05-19,5.9454,6.0005,5.8721,5.9729,736977,0
2011-05-20,5.9362,6.0463,5.8905,5.9867,771833,0
2011-05-23,5.863,5.9775,5.8218,5.9546,809356,0
2011-05-24,5.9729,6.0005,5.9317,5.9729,710579,0
2011-05-25,5.9362,6.0829,5.9362,6.0829,709087,0
2011-05-26,6.0552,6.3118,6.0325,6.2477,569438,0
2011-05-27,6.2984,6.3668,6.2569,6.3486,450671,0
2011-05-31,6.4125,6.5576,6.3561,6.5342,1426670,0
2011-06-01,6.3163,6.4035,6.1882,6.2984,1889047,0
2011-06-02,6.3348,6.4905,6.2934,6.4172,936273,0
2011-06-03,6.3073,6.4859,6.1838,6.4219,1192043,0
2011-06-06,6.4127,6.4631,6.3439,6.3897,855339,0
2011-06-07,6.4485,6.4578,6.2914,6.2914,859485,0
2011-06-08,6.2499,6.2684,5.9408,5.9591,1732597,0
2011-06-09,5.9823,6.033,5.89,5.9868,961010,0
2011-06-10,5.936,5.9776,5.6546,5.6775,1356027,0
2011-06-13,5.7118,5.8081,5.5971,5.7118,758621,0
2011-06-14,5.7944,5.9822,5.776,5.9546,828783,0
2011-06-15,5.8905,6.005,5.7989,5.8401,984860,0
2011-06-16,5.8345,5.9177,5.733,5.8205,674407,0
2011-06-17,5.8945,6.0007,5.8161,5.8391,890868,0
2011-06-20,5.7976,5.9222,5.7839,5.9131,611707,0
2011-06-21,5.9776,6.0236,5.9499,6.0053,855316,0
2011-06-22,5.9591,6.139,5.9269,6.0283,599075,0
2011-06-23,5.9222,6.0145,5.7192,5.9914,937124,0
2011-06-24,6.0007,6.1068,5.8667,5.8809,1183302,0
2011-06-27,5.8761,5.9823,5.8622,5.9685,330473,0
2011-06-28,6.0145,6.0745,5.9685,6.0053,481390,0
2011-06-29,5.8113,5.8622,5.7238,5.7423,12818543,0
2011-06-30,5.7501,5.7832,5.7263,5.7453,2395695,0
2011-07-01,5.7469,5.8809,5.6682,5.8301,2144453,0
2011-07-05,5.853,5.9546,5.8113,5.8483,1951023,0
2011-07-06,5.8391,5.8809,5.7792,5.853,1140691,0
2011-07-07,5.8989,5.9315,5.8483,5.8622,982447,0
2011-07-08,5.7698,5.89,5.7698,5.8253,1143098,0
2011-07-11,5.7238,5.7884,5.7008,5.7146,1277466,0
2011-07-12,5.6914,5.8483,5.6775,5.7423,1032335,0
2011-07-13,5.7839,5.8253,5.7008,5.7146,730782,0
2011-07-14,5.7423,5.7606,5.5713,5.6453,1207987,0
2011-07-15,5.6636,5.733,5.6129,5.7146,904654,0
2011-07-18,5.6775,5.733,5.4376,5.4837,1102547,0
2011-07-19,5.5391,5.622,5.493,5.5669,1149788,0
2011-07-20,5.5669,5.7514,5.5438,5.733,1066161,0
2011-07-21,5.7469,5.8253,5.7146,5.7378,982772,0
2011-07-22,5.7378,5.7378,5.5946,5.636,663528,0
2011-07-25,5.5713,5.622,5.5208,5.5391,628796,0
2011-07-26,5.5131,5.5318,5.4289,5.4475,479724,0
2011-07-27,5.4051,5.4421,5.1377,5.2296,1359608,0
2011-07-28,5.253,5.2667,5.1006,5.2067,1121132,0
2011-07-29,5.1384,5.1806,4.7028,5.0308,3835885,0
2011-08-01,5.1006,5.1051,4.9297,5.073,1318979,0
2011-08-02,5.0355,5.1102,4.4734,4.5341,2572024,0
2011-08-03,4.5698,4.939,4.4682,4.9158,2484592,0
2011-08-04,4.8097,4.8097,3.4205,3.582,10091020,0
2011-08-05,3.6925,4.1265,3.559,3.7573,7035530,0
2011-08-08,3.5542,3.7065,3.1527,3.4619,6508102,0
2011-08-09,3.5726,3.7712,3.1388,3.7712,7388704,0
2011-08-10,3.5726,3.6557,3.2543,3.5173,4171781,0
2011-08-11,3.5542,4.002,3.5542,3.9143,3389114,0
2011-08-12,3.9975,4.039,3.8128,3.9189,2290580,0
2011-08-15,3.9189,3.9928,3.8911,3.9928,1111722,0
2011-08-16,3.9372,3.9695,3.8221,3.9143,1476953,0
2011-08-17,3.9558,3.9975,3.8589,3.9143,818000,0
2011-08-18,3.7527,3.7849,3.3697,3.4481,2930894,0
2011-08-19,3.3558,3.619,3.3558,3.402,1720684,0
2011-08-22,3.5034,3.5034,3.1388,3.231,1972405,0
2011-08-23,3.2772,3.4667,3.2221,3.4619,1796095,0
2011-08-24,3.4527,3.6143,3.4249,3.5451,1116332,0
2011-08-25,3.5913,3.6421,3.3281,3.365,1500490,0
2011-08-26,3.3419,3.5865,3.2728,3.5542,1397032,0
2011-08-29,3.5913,3.7573,3.5542,3.725,1737971,0
2011-08-30,3.6834,3.7297,3.605,3.702,1514926,0
2011-08-31,3.7495,3.7971,3.6121,3.7402,1851541,0
2011-09-01,3.7388,3.8082,3.5635,3.5726,2072883,0
2011-09-02,3.4651,3.579,3.2756,3.3892,2165952,0
2011-09-06,3.3539,3.4053,3.2789,3.3539,1110925,0
2011-09-07,3.4381,3.588,3.4195,3.56,1692971,0
2011-09-08,3.5318,3.5834,3.4053,3.4523,1377465,0
2011-09-09,3.4099,3.4381,3.2086,3.246,2545287,0
2011-09-12,3.1711,3.3235,3.1388,3.2125,1391079,0
2011-09-13,3.2451,3.2821,3.1896,3.2498,1142804,0
2011-09-14,3.2866,3.3142,3.1664,3.2543,1398614,0
2011-09-15,3.319,3.3327,3.2636,3.3006,839169,0
2011-09-16,3.3304,3.3725,3.2086,3.2928,2596324,0
2011-09-19,3.1988,3.2636,3.1204,3.1482,1819046,0
2011-09-20,3.1617,3.2599,3.0728,3.0728,2140282,0
2011-09-21,3.0821,3.1711,2.9417,2.9463,1597846,0
2011-09-22,2.8714,3.0119,2.8386,2.9229,2446088,0
2011-09-23,2.8526,2.8948,2.7357,2.8386,3119857,0
2011-09-26,2.8667,2.9602,2.7823,2.9602,1145486,0
2011-09-27,3.0447,3.2928,3.0447,3.1711,2532338,0
2011-09-28,3.2508,3.5037,3.2086,3.4334,3431930,0
2011-09-29,3.5178,3.5504,3.335,3.4148,1772620,0
2011-09-30,3.3435,3.4923,3.2861,3.2861,1343029,0
2011-10-03,3.2553,3.3866,3.0775,3.0868,2381526,0
2011-10-04,3.0258,3.2227,2.8948,3.2039,1896390,0
2011-10-05,3.2086,3.2131,3.0352,3.1711,1130251,0
2011-10-06,3.2318,3.4615,3.1664,3.4523,1368158,0
2011-10-07,3.4523,3.4523,3.1945,3.2178,1276820,0
2011-10-10,3.2976,3.4941,3.2789,3.4941,1094046,0
2011-10-11,3.4334,3.5225,3.4053,3.4895,1002753,0
2011-10-12,3.5037,3.6723,3.4241,3.616,1610487,0
2011-10-13,3.5504,3.5834,3.4753,3.5318,1167043,0
2011-10-14,3.5928,3.7378,3.5928,3.7191,963579,0
2011-10-17,3.6675,3.7191,3.4851,3.5037,1342685,0
2011-10-18,3.5271,3.7895,3.4427,3.7378,1246669,0
2011-10-19,3.7191,3.8128,3.6347,3.6771,770908,0
2011-10-20,3.6816,3.7285,3.5225,3.6395,672109,0
2011-10-21,3.7191,3.8645,3.7144,3.8409,985061,0
2011-10-24,3.8737,4.0657,3.8409,4.0565,908473,0
2011-10-25,4.0471,4.0612,3.8363,3.8409,1234657,0
2011-10-26,3.8973,3.9348,3.7472,3.8363,972037,0
2011-10-27,4.0234,4.1361,3.9067,4.0657,1580840,0
2011-10-28,4.0377,4.1455,4.0049,4.1031,1024976,0
2011-10-31,4.0918,4.2838,3.996,4.1688,1694774,0
2011-11-01,3.9348,4.0612,3.8409,3.855,1398334,0
2011-11-02,3.9627,4.0939,3.9301,4.0282,918216,0
2011-11-03,4.0844,4.2717,4.0282,4.2485,1133133,0
2011-11-04,4.1241,4.1525,4.0103,4.1052,1210971,0
2011-11-07,4.0798,4.1547,3.9814,4.0422,694986,0
2011-11-08,4.0612,4.1172,3.9067,3.986,926158,0
2011-11-09,3.8455,3.9907,3.7659,3.7755,1100809,0
2011-11-10,3.8363,3.855,3.4803,3.5504,2529282,0
2011-11-11,3.6112,3.7332,3.5973,3.6255,1515177,0
2011-11-14,3.5834,3.5834,3.4615,3.4615,1042204,0
2011-11-15,3.4475,3.4991,3.3772,3.4475,1454656,0
2011-11-16,3.4053,3.5084,3.3913,3.3959,892536,0
2011-11-17,3.4006,3.5552,3.382,3.4053,1281802,0
2011-11-18,3.4569,3.6489,3.4475,3.6299,5891760,0
2011-11-21,3.5318,3.56,3.4851,3.5178,1779134,0
2011-11-22,3.5129,3.5364,3.4708,3.4895,2024841,0
2011-11-23,3.4334,3.4851,3.4053,3.4241,2546708,0
2011-11-25,3.4148,3.5037,3.4006,3.4664,847999,0
2011-11-28,3.6067,3.6628,3.5178,3.5739,1150482,0
2011-11-29,3.5504,3.5928,3.4895,3.5318,917209,0
2011-11-30,3.6984,3.7466,3.6073,3.7273,1821240,0
2011-12-01,3.7005,3.7191,3.6347,3.6536,791828,0
2011-12-02,3.7426,3.78,3.6675,3.7707,1364995,0
2011-12-05,3.855,3.9018,3.7989,3.9018,1920459,0
2011-12-06,3.8964,3.9061,3.8206,3.83,906953,0
2011-12-07,3.816,3.9628,3.7545,3.9535,1951116,0
2011-12-08,3.9106,3.9962,3.8917,3.9202,2319454,0
2011-12-09,3.9439,4.0862,3.9346,4.0624,3222140,0
2011-12-12,3.986,4.0377,3.8645,3.9487,1289992,0
2011-12-13,3.9907,4.0282,3.7895,3.8175,1250306,0
2011-12-14,3.7659,3.8128,3.6255,3.6347,1776450,0
2011-12-15,3.6863,3.7238,3.6439,3.6771,1594185,0
2011-12-16,3.7259,3.7545,3.6405,3.7116,1766643,0
2011-12-19,3.7238,3.7332,3.5504,3.5786,1316757,0
2011-12-20,3.6643,3.7971,3.6643,3.7971,1272306,0
2011-12-21,3.7591,3.835,3.7354,3.7591,1137948,0
2011-12-22,3.7922,3.9582,3.7828,3.9202,817464,0
2011-12-23,3.9535,3.9724,3.8872,3.9297,503259,0
2011-12-27,3.9202,3.9818,3.8964,3.9487,330057,0
2011-12-28,3.9297,3.9346,3.7971,3.7971,526226,0
2011-12-29,3.8061,3.8872,3.7545,3.8396,1049602,0
2011-12-30,3.8206,3.8681,3.7922,3.7922,692703,0
2012-01-03,3.9252,3.9252,3.7116,3.7213,1180616,0
2012-01-04,3.7213,3.8493,3.7213,3.816,575174,0
2012-01-05,3.7971,3.8539,3.7687,3.8493,686153,0
2012-01-06,3.8443,3.8634,3.7733,3.7922,617829,0
2012-01-09,3.8061,3.8206,3.7164,3.7875,560460,0
2012-01-10,3.8539,3.8775,3.7733,3.7828,1283510,0
2012-01-11,3.7687,3.8016,3.7164,3.7971,845162,0
2012-01-12,3.8112,3.8112,3.6833,3.7687,692110,0
2012-01-13,3.7023,3.8206,3.7023,3.7875,707783,0
2012-01-17,3.8396,3.9439,3.8396,3.8822,950032,0
2012-01-18,3.8822,4.053,3.8634,3.9818,1242578,0
2012-01-19,3.9962,4.0198,3.9582,3.9724,694378,0
2012-01-20,3.9771,4.0437,3.9724,4.0342,895287,0
2012-01-23,4.0483,4.1477,4.0291,4.143,1185054,0
2012-01-24,4.0908,4.2899,4.0862,4.252,1365790,0
2012-01-25,4.2237,4.3847,4.1857,4.3137,2146147,0
2012-01-26,4.3467,4.4039,4.2899,4.3374,691883,0
2012-01-27,4.2995,4.3657,4.2899,4.3374,988638,0
2012-01-30,4.2899,4.3657,4.2188,4.2899,705120,0
2012-01-31,4.3033,4.3319,4.2117,4.2694,902397,0
2012-02-01,4.3422,4.4464,4.3231,4.3754,1408258,0
2012-02-02,4.3754,4.4939,4.3754,4.4608,528916,0
2012-02-03,4.5413,4.6123,4.4939,4.5413,1151803,0
2012-02-06,4.5128,4.6407,4.5128,4.6313,647953,0
2012-02-07,4.617,4.6836,4.5885,4.6123,818433,0
2012-02-08,4.6457,4.6882,4.5791,4.6359,558450,0
2012-02-09,4.6502,4.6978,4.4845,4.4845,692949,0
2012-02-10,4.418,4.4511,4.3422,4.3754,687788,0
2012-02-13,4.4367,4.47,4.3705,4.3897,678042,0
2012-02-14,4.3705,4.4086,4.2188,4.2378,862213,0
2012-02-15,4.2617,4.2663,4.1903,4.2188,797497,0
2012-02-16,4.233,4.3042,4.1714,4.2663,1298175,0
2012-02-17,4.2663,4.2757,4.233,4.2425,655534,0
2012-02-21,4.5033,4.5033,4.1477,4.1617,1071678,0
2012-02-22,4.1477,4.2095,4.1241,4.1714,1954690,0
2012-02-23,4.0955,4.1952,3.8872,4.1241,1869299,0
2012-02-24,4.1288,4.1761,4.0672,4.1147,2074188,0
2012-02-27,4.053,4.1525,4.0388,4.1147,950142,0
2012-02-28,4.1147,4.1334,4.0198,4.0767,1072496,0
2012-02-29,4.0602,4.1186,3.9679,4.0018,1761631,0
2012-03-01,4.1241,4.2663,4.0437,4.2095,1385918,0
2012-03-02,4.1494,4.2503,4.111,4.1254,931269,0
2012-03-05,4.1099,4.1383,4.0198,4.0767,877693,0
2012-03-06,4.0056,4.0535,3.9336,3.9528,1420983,0
2012-03-07,3.9862,4.0535,3.9241,4.0007,732856,0
2012-03-08,4.0535,4.0824,3.9625,4.0295,746526,0
2012-03-09,4.0295,4.2022,4.0056,4.0681,824502,0
2012-03-12,4.0624,4.1288,4.0342,4.0624,823751,0
2012-03-13,4.1052,4.2569,4.0672,4.2569,1027406,0
2012-03-14,4.2378,4.3089,4.1809,4.1952,516168,0
2012-03-15,4.2237,4.2237,4.1288,4.1617,791004,0
2012-03-16,4.1783,4.2552,4.1736,4.2407,2241182,0
2012-03-19,4.2284,4.5697,4.2284,4.5459,1966944,0
2012-03-20,4.4998,4.6389,4.4709,4.5378,1021058,0
2012-03-21,4.5333,4.6005,4.4853,4.5044,559056,0
2012-03-22,4.4517,4.4517,4.3653,4.4039,517760,0
2012-03-23,4.4133,4.4998,4.3414,4.4853,926724,0
2012-03-26,4.5378,4.5668,4.4565,4.509,2173515,0
2012-03-27,4.5236,4.5378,4.4039,4.4039,1818968,0
2012-03-28,4.4421,4.4614,4.3366,4.4133,724129,0
2012-03-29,4.3653,4.4182,4.2694,4.3125,6067408,0
2012-03-30,4.3508,4.3508,4.2743,4.3222,840174,0
2012-04-02,4.3272,4.3943,4.3174,4.3605,1482896,0
2012-04-03,4.3653,4.3845,4.2932,4.3078,1370831,0
2012-04-04,4.2743,4.3125,4.2215,4.2886,922891,0
2012-04-05,4.2838,4.2932,4.2358,4.2886,755044,0
2012-04-09,4.1974,4.2407,4.1542,4.2117,1330244,0
2012-04-10,4.2071,4.2071,4.0631,4.1398,1870323,0
2012-04-11,4.1736,4.2358,4.1542,4.1736,2309824,0
2012-04-12,4.1783,4.3125,4.1688,4.2886,5750042,0
2012-04-13,4.2599,4.3703,4.2503,4.3605,1268458,0
2012-04-16,4.3895,4.4709,4.3653,4.3895,1954659,0
2012-04-17,4.4421,4.5142,4.4133,4.4709,1020300,0
2012-04-18,4.4372,4.4421,4.3222,4.3222,714422,0
2012-04-19,4.3462,4.4133,4.2599,4.2838,926039,0
2012-04-20,4.3174,4.3895,4.2743,4.2787,997820,0
2012-04-23,4.2117,4.2311,4.1542,4.2022,780692,0
2012-04-24,4.2117,4.2743,4.1925,4.2358,1108027,0
2012-04-25,4.3319,4.3653,4.2358,4.2886,1052621,0
2012-04-26,4.2503,4.2503,4.0824,4.2358,1739719,0
2012-04-27,4.2358,4.2552,4.1688,4.1783,1315594,0
2012-04-30,4.1736,4.1736,4.0776,4.0968,1191219,0
2012-05-01,4.0968,4.1783,4.0535,4.0631,1057634,0
2012-05-02,4.0776,4.1736,4.0728,4.1014,862331,0
2012-05-03,4.111,4.1736,4.111,4.1448,1149590,0
2012-05-04,4.1303,4.1303,4.0152,4.0583,1558653,0
2012-05-07,4.0343,4.0776,4.0007,4.0056,716804,0
2012-05-08,3.9815,4.0056,3.8904,3.9193,1335039,0
2012-05-09,3.8808,3.9815,3.8425,3.9384,756860,0
2012-05-10,3.972,3.9862,3.8857,3.9528,940807,0
2012-05-11,3.9001,3.9673,3.8519,3.9625,837094,0
2012-05-14,3.9001,4.0535,3.8519,3.8712,784360,0
2012-05-15,3.8616,3.9625,3.7705,3.8519,1704619,0
2012-05-16,3.8712,4.0199,3.8663,3.9625,1036992,0
2012-05-17,3.972,3.972,3.6889,3.7273,1361522,0
2012-05-18,3.7513,3.7513,3.5738,3.6265,1408130,0
2012-05-21,3.6315,3.8091,3.617,3.7897,925027,0
2012-05-22,3.7994,3.8042,3.7178,3.7994,1477694,0
2012-05-23,3.7705,3.9625,3.7705,3.9481,2457718,0
2012-05-24,3.8857,3.9815,3.8042,3.9095,934689,0
2012-05-25,3.929,4.0007,3.9001,3.972,793602,0
2012-05-29,4.0248,4.1014,4.0007,4.0918,840465,0
2012-05-30,4.0583,4.0918,3.9911,3.9911,946925,0
2012-05-31,4.0152,4.111,3.9384,4.1014,3522586,0
2012-06-01,3.9815,4.0393,3.929,3.972,857575,0
2012-06-04,3.9911,3.9911,3.8185,3.8519,735375,0
2012-06-05,3.8316,3.8899,3.817,3.8851,967928,0
2012-06-06,3.9338,4.0067,3.8997,4.0018,771851,0
2012-06-07,4.0649,4.1186,3.9534,3.9534,744013,0
2012-06-08,3.9338,4.0747,3.8802,4.0699,699178,0
2012-06-11,4.1206,4.1206,3.8425,3.8425,1079122,0
2012-06-12,3.8569,3.9241,3.8185,3.8569,836003,0
2012-06-13,3.8616,3.9144,3.7466,3.7944,1653695,0
2012-06-14,3.8042,3.9673,3.7897,3.9625,1204995,0
2012-06-15,3.9921,4.1669,3.9679,4.1621,1992066,0
2012-06-18,4.1494,4.1736,4.0776,4.1352,1390539,0
2012-06-19,4.1621,4.2255,4.1186,4.172,1164150,0
2012-06-20,4.1915,4.2692,4.1283,4.2061,848240,0
2012-06-21,4.1963,4.2014,4.0263,4.0747,875554,0
2012-06-22,4.1137,4.1379,4.031,4.0505,1290207,0
2012-06-25,3.9775,4.0408,3.9093,3.9241,906446,0
2012-06-26,3.9534,3.9824,3.8511,3.9241,1045517,0
2012-06-27,3.9582,4.0164,3.9192,3.9921,466823,0
2012-06-28,3.9534,4.0553,3.8851,3.9921,911642,0
2012-06-29,4.0796,4.1089,4.0164,4.0991,1123881,0
2012-07-02,4.1186,4.1331,4.0263,4.1331,802281,0
2012-07-03,4.1186,4.172,4.0894,4.1526,397914,0
2012-07-05,4.1331,4.1621,4.1089,4.1477,644570,0
2012-07-06,4.104,4.177,4.0991,4.1331,452954,0
2012-07-09,4.1137,4.172,3.9629,3.9775,747278,0
2012-07-10,4.0117,4.031,3.8997,3.929,587001,0
2012-07-11,3.9387,4.0018,3.929,3.9582,452501,0
2012-07-12,3.9387,3.9679,3.8851,3.8948,826557,0
2012-07-13,3.9045,3.9387,3.8607,3.8656,761536,0
2012-07-16,3.8656,3.9093,3.8365,3.8462,593729,0
2012-07-17,3.8851,3.9045,3.8072,3.8656,873644,0
2012-07-18,3.8607,3.9143,3.8365,3.8851,724331,0
2012-07-19,3.9093,3.929,3.8121,3.8268,1748191,0
2012-07-20,3.8072,3.8656,3.7975,3.8559,1338836,0
2012-07-23,3.7879,3.7927,3.7196,3.7196,692571,0
2012-07-24,3.7393,3.7393,3.6469,3.6809,740191,0
2012-07-25,3.7148,3.7148,3.5643,3.5837,1087511,0
2012-07-26,3.6421,3.6857,3.5643,3.5983,571525,0
2012-07-27,3.6274,3.7489,3.5643,3.7148,817801,0
2012-07-30,3.7342,3.7587,3.6469,3.6517,461403,0
2012-07-31,3.6517,3.7246,3.5983,3.71,1153681,0
2012-08-01,3.7196,3.7927,3.6957,3.7004,1624249,0
2012-08-02,3.783,3.8656,3.6857,3.8221,2894530,0
2012-08-03,3.8802,3.9679,3.8802,3.9679,827142,0
2012-08-06,4.104,4.1089,3.9824,4.0649,1226835,0
2012-08-07,4.0942,4.1089,3.997,4.0602,885936,0
2012-08-08,4.0408,4.0699,3.9775,3.997,598692,0
2012-08-09,4.0067,4.0699,3.9824,3.997,581517,0
2012-08-10,3.9679,4.0357,3.9338,3.9726,500249,0
2012-08-13,3.9387,4.0067,3.9045,3.9824,565767,0
2012-08-14,4.0263,4.0844,3.9582,3.9921,480037,0
2012-08-15,3.9775,4.0357,3.9726,4.0213,294599,0
2012-08-16,4.0263,4.0942,3.9921,4.0796,325403,0
2012-08-17,4.0942,4.1236,4.0067,4.0456,518998,0
2012-08-20,4.0456,4.0747,4.0117,4.0213,463872,0
2012-08-21,4.0357,4.0796,4.0164,4.0213,667048,0
2012-08-22,4.0117,4.0699,3.9824,4.0263,450312,0
2012-08-23,4.031,4.031,3.9241,3.929,375841,0
2012-08-24,3.9143,3.9629,3.8948,3.9387,390711,0
2012-08-27,3.9679,3.997,3.9192,3.9629,328938,0
2012-08-28,3.9484,3.9824,3.9387,3.9582,596563,0
2012-08-29,3.9534,4.0796,3.9484,4.0553,354179,0
2012-08-30,4.0408,4.0553,4.0117,4.0117,392590,0
2012-08-31,4.0505,4.0553,3.9679,4.0263,501280,0
2012-09-04,4.0117,4.1186,3.9629,4.0844,590127,0
2012-09-05,4.1089,4.1236,4.0699,4.0844,549068,0
2012-09-06,4.1089,4.2014,4.0649,4.2014,398037,0
2012-09-07,4.2255,4.2303,4.1283,4.1573,453960,0
2012-09-10,4.1573,4.211,4.1379,4.1526,514889,0
2012-09-11,4.1477,4.2352,4.1477,4.2352,373005,0
2012-09-12,4.2498,4.3373,4.211,4.2984,849271,0
2012-09-13,4.3131,4.4152,4.2742,4.3907,1107255,0
2012-09-14,4.3519,4.5708,4.3519,4.4297,1049642,0
2012-09-17,4.3955,4.4396,4.3325,4.3617,571313,0
2012-09-18,4.3617,4.3617,4.2787,4.2984,513136,0
2012-09-19,4.3082,4.347,4.2547,4.2547,589862,0
2012-09-20,4.2303,4.2498,4.172,4.1865,461395,0
2012-09-21,4.211,4.2352,4.0942,4.0991,1448160,0
2012-09-24,4.0796,4.1477,4.0117,4.0357,643162,0
2012-09-25,4.0602,4.1089,3.9629,3.9629,1055673,0
2012-09-26,3.9827,4.0615,3.9679,4.0566,771669,0
2012-09-27,4.1108,4.2635,4.0862,4.1847,933826,0
2012-09-28,4.1551,4.2341,4.1305,4.1404,613490,0
2012-10-01,4.1601,4.2192,4.0615,4.1157,509955,0
2012-10-02,4.1503,4.2537,4.0911,4.1059,501695,0
2012-10-03,4.1008,4.1601,4.0714,4.1108,508346,0
2012-10-04,4.1305,4.1355,4.0911,4.1059,344414,0
2012-10-05,4.1157,4.2044,4.1008,4.1008,626261,0
2012-10-08,4.0862,4.1355,4.0763,4.0911,253166,0
2012-10-09,4.0911,4.1205,4.0517,4.0517,422852,0
2012-10-10,4.0763,4.1157,4.0368,4.0566,281640,0
2012-10-11,4.0862,4.1205,4.0467,4.1008,314997,0
2012-10-12,4.096,4.1008,3.9581,3.9629,887793,0
2012-10-15,3.9679,4.0763,3.9532,4.0665,364525,0
2012-10-16,4.096,4.1157,4.0615,4.0763,288395,0
2012-10-17,4.0763,4.1404,4.0417,4.1305,486959,0
2012-10-18,4.1255,4.1653,4.0763,4.1157,719456,0
2012-10-19,4.1059,4.1355,4.0763,4.1157,1037453,0
2012-10-22,4.1108,4.1601,4.0911,4.1551,552360,0
2012-10-23,4.1008,4.2291,4.0911,4.2291,1167581,0
2012-10-24,4.2389,4.2833,4.2094,4.2784,943746,0
2012-10-25,4.3129,4.3474,4.1896,4.2537,786289,0
2012-10-26,4.2685,4.2833,4.1799,4.2389,631353,0
2012-10-31,4.2389,4.2883,4.17,4.2341,1726746,0
2012-11-01,4.2341,4.3425,4.1455,4.1995,866322,0
2012-11-02,4.2044,4.4164,4.2044,4.3178,738748,0
2012-11-05,4.3079,4.3079,4.2094,4.2143,327522,0
2012-11-06,4.2044,4.2883,4.1847,4.2341,407536,0
2012-11-07,4.1847,4.1995,4.1355,4.17,585485,0
2012-11-08,4.1748,4.1995,4.1601,4.1653,478816,0
2012-11-09,4.1404,4.2242,4.096,4.1653,484648,0
2012-11-12,4.1896,4.1995,4.1157,4.1947,465213,0
2012-11-13,4.1748,4.3327,4.1503,4.2883,636420,0
2012-11-14,4.3033,4.3129,4.1847,4.1896,758762,0
2012-11-15,4.17,4.2242,4.0813,4.0862,548443,0
2012-11-16,4.0813,4.1355,4.0467,4.1255,520390,0
2012-11-19,4.1551,4.2341,4.1305,4.2341,362141,0
2012-11-20,4.2389,4.3079,4.1947,4.3079,309671,0
2012-11-21,4.3178,4.3524,4.2784,4.3425,302010,0
2012-11-23,4.3671,4.4164,4.3374,4.4016,264039,0
2012-11-26,4.4016,4.5001,4.372,4.4904,638857,0
2012-11-27,4.4658,4.5249,4.3917,4.505,737192,0
2012-11-28,4.4608,4.5149,4.387,4.4954,572945,0
2012-11-29,4.5199,4.5347,4.4311,4.5249,634105,0
2012-11-30,4.5199,4.5495,4.4361,4.4608,981166,0
2012-12-03,4.4904,4.5987,4.4558,4.5888,666614,0
2012-12-04,4.5791,4.6924,4.5495,4.6579,549736,0
2012-12-05,4.6775,4.7218,4.5937,4.6037,552372,0
2012-12-06,4.5838,4.653,4.5838,4.5987,405760,0
2012-12-07,4.6086,4.6579,4.5742,4.6284,822658,0
2012-12-10,4.6335,4.7072,4.6235,4.7024,606560,0
2012-12-11,4.7267,4.7813,4.6775,4.7813,597724,0
2012-12-12,4.7813,4.8503,4.7122,4.8403,1108485,0
2012-12-13,4.8503,4.8748,4.8008,4.8599,699199,0
2012-12-14,4.929,4.929,4.8255,4.8994,1226824,0
2012-12-17,4.8797,4.9043,4.8205,4.8353,813396,0
2012-12-18,4.8353,4.8895,4.7959,4.8648,778010,0
2012-12-19,4.929,5.0424,4.8847,5.0225,1021074,0
2012-12-20,5.0818,5.1804,5.0424,5.1262,1249851,0
2012-12-21,5.062,5.2397,5.0128,5.1457,1403580,0
2012-12-24,5.1508,5.1704,5.0868,5.0868,389474,0
2012-12-26,5.1066,5.1361,5.0523,5.1016,654423,0
2012-12-27,5.1512,5.2362,5.096,5.2012,568518,0
2012-12-28,5.1864,5.3715,4.9807,5.2113,669045,0
2012-12-31,5.2262,5.2865,5.1864,5.2662,768096,0
2013-01-02,5.3317,5.5119,5.3264,5.4918,1768253,0
2013-01-03,5.5119,5.552,5.4618,5.4968,1278506,0
2013-01-04,5.5119,5.5419,5.4818,5.5119,716228,0
2013-01-07,5.507,5.5269,5.4468,5.4618,645020,0
2013-01-08,5.487,5.5119,5.4316,5.5119,1094111,0
2013-01-09,5.5419,5.557,5.4968,5.5318,587388,0
2013-01-10,5.2715,5.502,5.1712,5.4766,1531788,0
2013-01-11,5.487,5.5318,5.4571,5.517,711243,0
2013-01-14,5.5219,5.6172,5.5119,5.572,672705,0
2013-01-15,5.5669,5.5821,5.5119,5.5821,865026,0
2013-01-16,5.552,5.6372,5.552,5.5919,467732,0
2013-01-17,5.627,5.6674,5.612,5.6372,917449,0
2013-01-18,5.6322,5.6722,5.572,5.5969,529923,0
2013-01-22,5.587,5.7523,5.587,5.7473,727459,0
2013-01-23,5.7325,5.7726,5.6823,5.7023,1264662,0
2013-01-24,5.7023,5.8677,5.6722,5.8677,927615,0
2013-01-25,5.8926,5.9275,5.8274,5.8876,929909,0
2013-01-28,5.8876,5.9275,5.8527,5.8627,667429,0
2013-01-29,5.9226,5.9275,5.8325,5.8926,849861,0
2013-01-30,5.8677,5.8777,5.7175,5.7473,979405,0
2013-01-31,5.7274,5.8074,5.6772,5.8074,925988,0
2013-02-01,5.8127,5.9129,5.7825,5.8074,976500,0
2013-02-04,5.7623,5.8527,5.7523,5.7726,906318,0
2013-02-05,5.8178,5.9078,5.7876,5.8426,681485,0
2013-02-06,5.6925,5.8224,5.6772,5.8224,941689,0
2013-02-07,5.8026,5.8827,5.7473,5.8178,1748557,0
2013-02-08,5.8274,5.9379,5.7876,5.9329,915668,0
2013-02-11,5.9681,6.0481,5.9329,6.018,989556,0
2013-02-12,6.013,6.1484,5.9879,6.1432,1174720,0
2013-02-13,6.1684,6.2284,6.0582,6.1082,1308913,0
2013-02-14,6.1032,6.1432,6.0481,6.1282,883171,0
2013-02-15,6.1633,6.1684,6.0831,6.1132,1055568,0
2013-02-19,6.1432,6.1884,6.0631,6.1432,975756,0
2013-02-20,6.1183,6.1835,5.9478,5.9478,891715,0
2013-02-21,5.9226,5.9428,5.8224,5.8827,741049,0
2013-02-22,5.9226,6.003,5.9078,5.963,577637,0
2013-02-25,6.003,6.003,5.7023,5.7425,954301,0
2013-02-26,5.7623,5.8876,5.7575,5.8074,1002384,0
2013-02-27,5.7926,5.9226,5.7926,5.8527,1053422,0
2013-02-28,5.8224,6.2133,5.7975,5.8977,1795787,0
2013-03-01,5.8827,5.9129,5.8074,5.8876,704799,0
2013-03-04,5.8577,5.9329,5.7876,5.8926,902206,0
2013-03-05,5.9478,6.0231,5.9027,5.9879,948271,0
2013-03-06,6.003,6.003,5.8777,5.9275,720535,0
2013-03-07,5.9275,5.9929,5.8677,5.983,579558,0
2013-03-08,6.0282,6.0432,5.9179,5.9681,616875,0
2013-03-11,5.9681,6.0481,5.8827,6.0432,531876,0
2013-03-12,6.013,6.0282,5.8926,5.9226,416817,0
2013-03-13,5.9179,6.0282,5.8527,6.018,1036555,0
2013-03-14,6.018,6.1835,5.9879,6.1734,568565,0
2013-03-15,6.1734,6.3037,6.0983,6.2737,1708315,0
2013-03-18,6.2185,6.2737,6.1032,6.1233,556051,0
2013-03-19,6.1183,6.1183,5.9329,6.003,792315,0
2013-03-20,6.018,6.0682,5.963,6.0682,405159,0
2013-03-21,6.018,6.0631,5.9879,6.013,567932,0
2013-03-22,6.0282,6.0831,5.963,5.9729,397563,0
2013-03-25,5.983,6.0582,5.9478,6.003,766334,0
2013-03-26,6.0536,6.2004,6.0335,6.2004,677752,0
2013-03-27,6.175,6.3674,6.1445,6.3573,1281567,0
2013-03-28,6.3726,6.4231,6.2561,6.2561,787944,0
2013-04-01,6.2662,6.3067,6.1498,6.175,541064,0
2013-04-02,6.2004,6.2662,6.1445,6.17,434984,0
2013-04-03,6.1903,6.2156,5.9727,6.003,657313,0
2013-04-04,6.003,6.0991,5.9626,6.0789,536322,0
2013-04-05,5.9626,6.2056,5.9626,6.2004,747950,0
2013-04-08,6.1953,6.2915,6.1144,6.2713,333335,0
2013-04-09,6.2813,6.3116,6.2004,6.2004,302281,0
2013-04-10,6.2206,6.3874,6.2004,6.3777,552453,0
2013-04-11,6.3573,6.5141,6.3471,6.4737,595262,0
2013-04-12,6.4533,6.4939,6.3471,6.4432,739742,0
2013-04-15,6.3925,6.4432,6.1498,6.16,612111,0
2013-04-16,6.2106,6.2865,6.165,6.2458,319172,0
2013-04-17,6.2156,6.2156,6.0991,6.1397,704311,0
2013-04-18,6.1245,6.17,5.9727,5.998,464949,0
2013-04-19,6.0081,6.1498,6.0081,6.1498,336096,0
2013-04-22,6.0941,6.1953,6.0335,6.175,277326,0
2013-04-23,6.2307,6.4284,6.2004,6.3977,551801,0
2013-04-24,6.3874,6.4888,6.3726,6.4685,391014,0
2013-04-25,6.4888,6.5394,6.3925,6.4028,354396,0
2013-04-26,6.4028,6.4432,6.3471,6.3674,355838,0
2013-04-29,6.3825,6.4484,6.3218,6.3874,244958,0
2013-04-30,6.4028,6.5242,6.3874,6.5192,441592,0
2013-05-01,6.4888,6.5192,6.2915,6.3116,620874,0
2013-05-02,6.3623,6.5242,6.3116,6.5192,410965,0
2013-05-03,6.5699,6.6557,6.5242,6.5344,545341,0
2013-05-06,6.5344,6.6255,6.4839,6.5192,441178,0
2013-05-07,6.5394,6.6864,6.4789,6.6864,660469,0
2013-05-08,6.6813,6.752,6.6002,6.6913,752350,0
2013-05-09,6.747,6.747,6.5394,6.5752,562390,0
2013-05-10,6.6408,6.6964,6.5648,6.58,475663,0
2013-05-13,6.6305,6.6508,6.5041,6.5901,1048572,0
2013-05-14,6.5849,6.6358,6.5497,6.6255,807467,0
2013-05-15,6.6255,6.757,6.5648,6.7317,809930,0
2013-05-16,6.7267,6.7267,6.5901,6.6305,275890,0
2013-05-17,6.6608,6.7114,6.595,6.7114,598883,0
2013-05-20,6.7165,6.8128,6.6711,6.7825,726938,0
2013-05-21,6.7725,6.7925,6.7114,6.7925,393236,0
2013-05-22,6.7874,6.9648,6.6255,6.6913,932989,0
2013-05-23,6.6408,6.7015,6.4028,6.6255,941154,0
2013-05-24,6.6002,6.737,6.5141,6.7317,609205,0
2013-05-28,6.8279,6.9898,6.7419,6.8229,916552,0
2013-05-29,6.7673,6.8229,6.6408,6.7267,900918,0
2013-05-30,6.7218,6.8128,6.6608,6.737,745934,0
2013-05-31,6.689,6.7305,6.6272,6.684,1167494,0
2013-06-03,6.6813,6.9747,6.6557,6.8482,1468215,0
2013-06-04,6.8482,6.9092,6.7015,6.747,879206,0
2013-06-05,6.7218,6.8482,6.58,6.5849,786248,0
2013-06-06,6.5849,6.6761,6.5597,6.6608,804843,0
2013-06-07,6.7114,6.9092,6.6154,6.8886,702611,0
2013-06-10,6.8886,6.9597,6.7874,6.9544,603342,0
2013-06-11,6.8734,6.985,6.8331,6.9294,679977,0
2013-06-12,6.9747,6.9898,6.757,6.757,621195,0
2013-06-13,6.8279,6.9394,6.7925,6.9092,834977,0
2013-06-14,6.9092,7.0963,6.8787,7.0811,775356,0
2013-06-17,7.1217,7.218,6.9394,7.0255,866571,0
2013-06-18,7.0861,7.1166,6.9747,6.9798,857209,0
2013-06-19,6.9952,7.0507,6.8279,6.8838,783072,0
2013-06-20,6.5849,6.595,6.2409,6.2966,2606992,0
2013-06-21,5.9677,6.0233,5.7953,5.8713,14839480,0
2013-06-24,5.846,5.8511,5.5929,5.7397,4045233,0
2013-06-25,5.7802,5.8559,5.684,5.75,1790808,0
2013-06-26,5.8472,5.9034,5.7551,5.7703,1622313,0
2013-06-27,5.8112,5.8367,5.6577,5.7804,2654232,0
2013-06-28,5.7703,5.8778,5.6577,5.8574,3062721,0
2013-07-01,5.8982,5.8982,5.7551,5.7804,1789748,0
2013-07-02,5.7907,5.9392,5.7551,5.9392,2235502,0
2013-07-03,5.9085,5.9238,5.7958,5.8216,657659,0
2013-07-05,5.9238,5.9289,5.7395,5.9136,931328,0
2013-07-08,5.9289,5.9494,5.801,5.8112,865066,0
2013-07-09,5.8318,5.9494,5.801,5.9341,1481589,0
2013-07-10,5.9085,6.0007,5.8472,5.98,1033718,0
2013-07-11,6.0567,6.0567,5.9698,6.021,1253413,0
2013-07-12,6.0007,6.0107,5.8929,5.9596,1053566,0
2013-07-15,5.9444,6.0056,5.8778,5.9645,808543,0
2013-07-16,5.98,6.0007,5.8982,5.9444,1138096,0
2013-07-17,5.9494,6.0107,5.9238,5.9851,620426,0
2013-07-18,5.98,6.021,5.75,5.9494,6000170,0
2013-07-19,5.8982,6.0056,5.8982,5.9596,1402818,0
2013-07-22,5.9546,5.9851,5.888,5.9392,1006222,0
2013-07-23,5.98,6.016,5.888,5.9034,898385,0
2013-07-24,5.9289,5.9341,5.801,5.8318,828466,0
2013-07-25,5.8061,5.9136,5.801,5.8472,797777,0
2013-07-26,5.8318,5.8828,5.7907,5.8676,470616,0
2013-07-29,5.8676,5.9238,5.8574,5.8982,1003525,0
2013-07-30,5.9392,6.0415,5.9085,5.9903,1134215,0
2013-07-31,6.0007,6.0415,5.8725,5.9698,2717787,0
2013-08-01,5.8625,6.0567,5.8574,6.0107,1740491,0
2013-08-02,5.9392,6.2155,5.9392,6.1795,3379285,0
2013-08-05,6.1386,6.2155,6.0669,6.0825,2889161,0
2013-08-06,6.0876,6.1336,6.0262,6.0415,1193818,0
2013-08-07,6.0313,6.0466,5.9596,6.0007,816481,0
2013-08-08,6.0362,6.1079,6.0007,6.0721,624949,0
2013-08-09,6.0518,6.2206,6.0313,6.1541,1148061,0
2013-08-12,6.1336,6.2257,6.0927,6.2257,748566,0
2013-08-13,6.2512,6.333,6.1746,6.3024,1425130,0
2013-08-14,6.282,6.3382,6.246,6.282,958579,0
2013-08-15,6.1948,6.1948,6.0876,6.1233,784630,0
2013-08-16,6.0979,6.0979,6.0007,6.0567,1533809,0
2013-08-19,6.0313,6.062,5.8676,5.8778,752276,0
2013-08-20,5.8676,6.021,5.8625,5.98,807235,0
2013-08-21,5.9341,6.0876,5.888,6.0007,480950,0
2013-08-22,6.0007,6.062,5.975,6.0567,450830,0
2013-08-23,6.0721,6.2001,6.0721,6.2001,681413,0
2013-08-26,6.2053,6.2206,6.0313,6.0825,872817,0
2013-08-27,6.016,6.1079,5.9341,5.9494,746033,0
2013-08-28,5.9392,5.9955,5.9034,5.9851,504520,0
2013-08-29,5.9645,6.0771,5.9645,6.016,849323,0
2013-08-30,6.0007,6.0362,5.8318,5.8982,1036547,0
2013-09-03,5.9917,5.9917,5.8318,5.8935,1074157,0
2013-09-04,6.0176,6.0847,5.9712,6.0538,2346391,0
2013-09-05,6.0695,6.0847,5.9559,5.961,728830,0
2013-09-06,6.0125,6.0435,5.9091,5.9971,926794,0
2013-09-09,6.021,6.1592,6.016,6.1487,1172775,0
2013-09-10,6.1882,6.2811,6.1622,6.2606,1100404,0
2013-09-11,6.2616,6.3434,6.1643,6.3382,614315,0
2013-09-12,6.333,6.3688,6.2307,6.2512,491558,0
2013-09-13,6.2759,6.3018,6.2085,6.2915,504585,0
2013-09-16,6.3945,6.3945,6.1898,6.2307,678395,0
2013-09-17,6.2243,6.3018,6.1985,6.2449,488156,0
2013-09-18,6.2346,6.4362,6.1882,6.4256,1016546,0
2013-09-19,6.4464,6.5342,6.3587,6.4256,701979,0
2013-09-20,6.4516,6.4669,6.3689,6.4102,2097173,0
2013-09-23,6.3949,6.4568,6.2811,6.4001,941148,0
2013-09-24,6.3846,6.4722,6.3327,6.3846,777994,0
2013-09-25,6.3791,6.4825,6.312,6.3639,623589,0
2013-09-26,6.3689,6.4775,6.3172,6.4307,1791933,0
2013-09-27,6.3689,6.4568,6.3689,6.4256,1893701,0
2013-09-30,6.3689,6.4256,6.3172,6.374,4664261,0
2013-10-01,6.3896,6.689,6.3896,6.5032,1255308,0
2013-10-02,6.4722,6.5652,6.4464,6.5186,665180,0
2013-10-03,6.493,6.5499,6.3791,6.4362,769663,0
2013-10-04,6.4256,6.4825,6.3689,6.4152,692171,0
2013-10-07,6.3689,6.4775,6.3587,6.4464,517719,0
2013-10-08,6.4256,6.4669,6.2294,6.2449,725555,0
2013-10-09,6.2554,6.3949,6.2243,6.2967,677780,0
2013-10-10,6.3484,6.4722,6.3223,6.4413,629037,0
2013-10-11,6.4256,6.6426,6.3689,6.6374,701005,0
2013-10-14,6.622,6.8543,6.5756,6.8543,1218747,0
2013-10-15,6.839,6.8543,6.7667,6.7924,921326,0
2013-10-16,6.839,6.8907,6.7667,6.8235,794627,0
2013-10-17,6.772,6.9734,6.7357,6.9734,587158,0
2013-10-18,7.0304,7.0767,6.9629,7.0455,591378,0
2013-10-21,7.025,7.025,6.839,6.87,807918,0
2013-10-22,6.8805,7.0146,6.87,6.9891,718646,0
2013-10-23,6.9372,7.0095,6.9217,6.9372,908857,0
2013-10-24,6.9629,7.0146,6.9113,6.9473,936577,0
2013-10-25,6.9421,6.9421,6.622,6.7615,1245210,0
2013-10-28,6.7615,6.7615,6.6634,6.6945,781012,0
2013-10-29,6.7097,6.7615,6.5859,6.5859,1241895,0
2013-10-30,6.5756,6.684,6.5499,6.622,1809216,0
2013-10-31,6.6323,6.772,6.5186,6.7459,949785,0
2013-11-01,6.7357,6.808,6.5963,6.6686,1241842,0
2013-11-04,6.689,6.7409,6.6531,6.7097,1135472,0
2013-11-05,6.6997,6.7201,6.5392,6.5756,888610,0
2013-11-06,6.6477,6.6477,6.4001,6.4825,1038783,0
2013-11-07,6.4775,6.5085,6.2139,6.338,1822397,0
2013-11-08,6.3172,6.338,6.1985,6.3223,1027284,0
2013-11-11,6.3276,6.5032,6.2915,6.3327,1346202,0
2013-11-12,6.3327,6.4979,6.3223,6.493,2372678,0
2013-11-13,6.5186,6.5859,6.4568,6.5549,1090639,0
2013-11-14,6.5549,6.7357,6.5085,6.6789,2079632,0
2013-11-15,6.689,6.7459,6.5238,6.5601,2282188,0
2013-11-18,6.5859,6.8596,6.5806,6.6997,2912936,0
2013-11-19,6.7409,6.839,6.5963,6.6738,1862337,0
2013-11-20,6.743,6.9122,6.5275,6.5275,1710061,0
2013-11-21,6.5504,6.6275,6.4889,6.5504,1671945,0
2013-11-22,6.5735,6.5735,6.2425,6.3349,2043447,0
2013-11-25,6.3733,6.4658,6.3349,6.4195,984565,0
2013-11-26,6.4043,6.4195,6.2735,6.3273,820157,0
2013-11-27,6.3043,6.3118,6.1196,6.2348,1729690,0
2013-11-29,6.2503,6.3349,6.2272,6.3196,470027,0
2013-12-02,6.3118,6.3349,6.1888,6.3196,1241023,0
2013-12-03,6.2811,6.3273,6.2041,6.2579,1074413,0
2013-12-04,6.2579,6.3813,6.212,6.3043,957606,0
2013-12-05,6.2888,6.3582,6.181,6.212,795955,0
2013-12-06,6.2657,6.3118,6.1888,6.2197,618882,0
2013-12-09,6.2197,6.3043,6.0886,6.2657,738115,0
2013-12-10,6.2735,6.3427,6.2197,6.2425,776790,0
2013-12-11,6.2657,6.2657,6.0579,6.0886,1199145,0
2013-12-12,6.1118,6.1966,6.0579,6.1042,1495920,0
2013-12-13,6.1196,6.1888,6.05,6.1042,839608,0
2013-12-16,6.1577,6.3118,6.1118,6.2657,897804,0
2013-12-17,6.2735,6.3118,6.1577,6.2579,831177,0
2013-12-18,6.2425,6.3888,6.1733,6.3658,821670,0
2013-12-19,6.3582,6.4582,6.3196,6.4043,494711,0
2013-12-20,6.3888,6.512,6.3733,6.4043,1811860,0
2013-12-23,6.5275,6.535,6.3963,6.4274,1167740,0
2013-12-24,6.4582,6.4735,6.3963,6.4274,577507,0
2013-12-26,6.4582,6.5428,6.4043,6.4274,586525,0
2013-12-27,6.4118,6.4819,6.4039,6.4742,607345,0
2013-12-30,6.4976,6.5523,6.4354,6.4819,468168,0
2013-12-31,6.4819,6.5602,6.4274,6.4664,531147,0
2014-01-02,6.4274,6.5288,6.3493,6.5211,588954,0
2014-01-03,6.5368,6.599,6.5054,6.5837,523588,0
2014-01-06,6.5837,6.5913,6.49,6.5837,575720,0
2014-01-07,6.5913,6.7009,6.4976,6.599,1393331,0
2014-01-08,6.6226,6.6226,6.4274,6.451,672718,0
2014-01-09,6.4429,6.4976,6.4039,6.4976,609343,0
2014-01-10,6.5211,6.5602,6.4585,6.5132,387554,0
2014-01-13,6.4742,6.5523,6.4354,6.4664,460058,0
2014-01-14,6.5132,6.6071,6.4429,6.6071,460634,0
2014-01-15,6.5913,6.7009,6.5368,6.6538,528964,0
2014-01-16,6.6616,6.7085,6.6303,6.6852,551358,0
2014-01-17,6.6538,6.7554,6.6538,6.7554,528594,0
2014-01-21,6.7943,6.8414,6.7554,6.7789,441330,0
2014-01-22,6.8021,6.935,6.7789,6.9272,514456,0
2014-01-23,6.9272,6.9817,6.8726,6.9817,1657363,0
2014-01-24,6.9428,6.9741,6.8647,6.9586,1704168,0
2014-01-27,6.9428,6.9428,6.7632,6.7632,889655,0
2014-01-28,6.7789,6.857,6.7475,6.8334,871301,0
2014-01-29,6.7475,7.1536,6.6929,7.0287,1878970,0
2014-01-30,7.1302,7.3877,7.0678,7.3724,983007,0
2014-01-31,7.2707,7.4426,7.0989,7.3411,1478315,0
2014-02-03,7.3568,7.5127,7.1848,7.2319,1751197,0
2014-02-04,7.2397,7.2942,7.1148,7.1459,1341536,0
2014-02-05,7.0757,7.1459,6.9508,6.9974,601140,0
2014-02-06,7.0443,7.0832,6.9115,6.9428,911167,0
2014-02-07,6.9663,6.9817,6.7789,6.9272,798090,0
2014-02-10,6.9428,7.0287,6.888,6.9741,657842,0
2014-02-11,6.9897,7.1148,6.9428,7.1069,1442702,0
2014-02-12,7.1148,7.2785,7.0911,7.2707,514556,0
2014-02-13,7.2397,7.466,7.216,7.466,671586,0
2014-02-14,7.4738,7.5752,7.3411,7.5522,575940,0
2014-02-18,7.583,7.6066,7.4973,7.5601,419237,0
2014-02-19,7.8011,8.3016,7.7791,8.2304,1531398,0
2014-02-20,8.2629,8.4656,8.2082,8.4487,996117,0
2014-02-21,8.4574,8.5198,8.2561,8.4896,1352960,0
2014-02-24,8.4896,8.5198,8.3496,8.4026,1024379,0
2014-02-25,8.4278,8.4278,8.2629,8.379,769769,0
2014-02-26,8.3965,8.6228,8.379,8.5899,1433537,0
2014-02-27,8.5677,8.6681,8.5286,8.6451,807983,0
2014-02-28,8.6916,9.3705,8.6916,8.7299,4040765,0
2014-03-03,8.4026,8.5046,8.1152,8.4896,1525308,0
2014-03-04,8.5358,8.7236,8.4967,8.709,1031838,0
2014-03-05,8.7464,8.8571,8.6228,8.7855,566558,0
2014-03-06,8.8246,8.8338,8.7373,8.7773,865587,0
2014-03-07,8.7855,8.8163,8.6059,8.6607,1159586,0
2014-03-10,8.6535,8.7464,8.3965,8.4192,586706,0
2014-03-11,8.4113,8.5286,8.3712,8.4278,484719,0
2014-03-12,8.4113,8.5118,8.3878,8.4896,371767,0
2014-03-13,8.4574,8.5517,8.2861,8.3496,630395,0
2014-03-14,8.333,8.4487,8.333,8.4113,345166,0
2014-03-17,8.6681,8.8877,8.5981,8.7773,1606546,0
2014-03-18,8.8246,8.8412,8.7464,8.7855,1028091,0
2014-03-19,8.8163,8.8877,8.7,8.77,1002651,0
2014-03-20,8.7646,8.7773,8.5899,8.6916,1042141,0
2014-03-21,8.7,8.7855,8.5758,8.6681,1158808,0
2014-03-24,8.6836,8.7373,8.5286,8.6607,1057236,0
2014-03-25,8.6916,8.8082,8.6681,8.7236,778471,0
2014-03-26,8.7646,8.7773,8.5828,8.6059,1165091,0
2014-03-27,8.6059,8.7791,8.5669,8.739,840347,0
2014-03-28,8.7719,8.8515,8.71,8.8046,1253949,0
2014-03-31,8.8515,8.9461,8.7791,8.8988,1982009,0
2014-04-01,8.8988,8.9858,8.8046,8.9527,548728,0
2014-04-02,8.961,9.0168,8.8747,8.9772,779967,0
2014-04-03,8.9772,8.9772,8.8273,8.9062,958211,0
2014-04-04,8.961,9.0168,8.6772,8.6772,1033160,0
2014-04-07,8.6926,8.739,8.5828,8.6459,601781,0
2014-04-08,8.6772,8.882,8.6544,8.8431,414591,0
2014-04-09,8.3052,8.3939,8.2176,8.3531,11450361,0
2014-04-10,8.3774,8.4001,8.1476,8.2108,2582767,0
2014-04-11,8.1255,8.134,7.9419,8.0459,1819465,0
2014-04-14,8.0846,8.1715,7.9754,8.0376,917430,0
2014-04-15,8.0761,8.1715,7.9669,8.134,918828,0
2014-04-16,8.1715,8.2432,8.1629,8.2432,664809,0
2014-04-17,8.2432,8.2904,8.1629,8.2594,1125108,0
2014-04-21,8.2904,8.3531,8.2048,8.2432,835302,0
2014-04-22,8.2746,8.2983,8.1971,8.2048,795446,0
2014-04-23,8.1715,8.2662,8.0543,8.1629,963470,0
2014-04-24,8.1715,8.2432,8.1004,8.1715,786143,0
2014-04-25,8.1255,8.1629,7.9346,7.9419,872906,0
2014-04-28,7.9914,8.0298,7.7535,7.904,1051988,0
2014-04-29,7.9504,8.0459,7.8958,7.9504,763033,0
2014-04-30,7.9205,8.1476,7.8636,8.1004,1163445,0
2014-05-01,8.0846,8.1715,8.0217,8.1552,764905,0
2014-05-02,8.1552,8.2904,8.0627,8.2262,851701,0
2014-05-05,8.1629,8.2176,8.0686,8.2108,488986,0
2014-05-06,8.2176,8.2594,8.0846,8.134,538318,0
2014-05-07,8.1168,8.1715,8.0132,8.1255,647003,0
2014-05-08,8.1168,8.1971,8.0459,8.1004,803245,0
2014-05-09,8.2048,8.4174,8.0686,8.2594,1205007,0
2014-05-12,8.3852,8.4558,8.3381,8.4174,1477349,0
2014-05-13,8.4174,8.4806,8.3381,8.4001,923857,0
2014-05-14,8.3774,8.434,8.2517,8.3217,719823,0
2014-05-15,8.2594,8.2594,8.1004,8.2048,914877,0
2014-05-16,8.2108,8.3688,8.1476,8.3688,635215,0
2014-05-19,8.314,8.3531,8.2594,8.3052,353177,0
2014-05-20,8.2746,8.2904,8.1715,8.2746,716389,0
2014-05-21,8.2826,8.3469,8.2048,8.2048,730617,0
2014-05-22,8.2432,8.2983,8.1629,8.2517,410177,0
2014-05-23,8.2746,8.4086,8.2432,8.4001,410356,0
2014-05-27,8.4252,8.5277,8.4252,8.4806,668333,0
2014-05-28,8.4468,8.4558,8.3303,8.4252,537127,0
2014-05-29,8.4468,8.4727,8.314,8.3939,853329,0
2014-05-30,8.4086,8.5037,8.3774,8.4468,792973,0
2014-06-02,8.4887,8.4887,8.3303,8.4468,399195,0
2014-06-03,8.4252,8.4727,8.3303,8.4637,668240,0
2014-06-04,8.4558,8.5581,8.4001,8.495,602923,0
2014-06-05,8.5118,8.6228,8.4727,8.5669,1184632,0
2014-06-06,8.6228,8.6544,8.5358,8.5758,880552,0
2014-06-09,8.5828,8.6459,8.5358,8.5758,870527,0
2014-06-10,8.5758,8.614,8.5118,8.5899,632373,0
2014-06-11,8.5509,8.5981,8.4401,8.5037,437197,0
2014-06-12,8.5037,8.5509,8.4086,8.5037,614831,0
2014-06-13,8.495,8.5509,8.3852,8.4174,612495,0
2014-06-16,8.3774,8.4001,8.2746,8.2826,837215,0
2014-06-17,8.2746,8.3852,8.2108,8.3688,1183099,0
2014-06-18,8.3852,8.434,8.3531,8.4174,578034,0
2014-06-19,8.4401,8.5828,8.434,8.5669,1101129,0
2014-06-20,8.5828,8.5981,8.4887,8.5899,1243464,0
2014-06-23,8.5758,8.6845,8.5118,8.5899,796267,0
2014-06-24,8.5509,8.6845,8.5509,8.5828,995292,0
2014-06-25,8.5509,8.6617,8.5509,8.614,671258,0
2014-06-26,8.6617,8.8933,8.6059,8.8933,893684,0
2014-06-27,8.8858,9.1864,8.8858,9.1864,1373492,0
2014-06-30,9.2144,9.2365,9.0942,9.2144,852824,0
2014-07-01,9.2365,9.3823,9.2047,9.3098,979444,0
2014-07-02,9.2924,9.3823,9.1662,9.3489,524710,0
2014-07-03,9.3823,9.3823,9.1864,9.2452,340303,0
2014-07-07,9.196,9.2847,9.1806,9.2047,435968,0
2014-07-08,9.1864,9.2597,9.1806,9.2288,470202,0
2014-07-09,9.2683,9.4923,9.196,9.453,633707,0
2014-07-10,9.4039,9.589,9.3489,9.555,749778,0
2014-07-11,9.532,9.595,9.4196,9.4609,538666,0
2014-07-14,9.5,9.581,9.3646,9.3951,1041834,0
2014-07-15,9.4196,9.4677,9.3646,9.4108,716943,0
2014-07-16,9.4677,9.581,9.4442,9.5,652947,0
2014-07-17,9.4835,9.519,9.4039,9.4108,723857,0
2014-07-18,9.3951,9.54,9.3951,9.509,591690,0
2014-07-21,9.4766,9.555,9.4108,9.4677,539639,0
2014-07-22,9.519,9.574,9.4766,9.524,386058,0
2014-07-23,9.532,9.589,9.4677,9.574,967496,0
2014-07-24,9.581,9.595,9.4196,9.4373,455055,0
2014-07-25,9.3725,9.4295,9.3401,9.3489,560839,0
2014-07-28,9.3489,9.453,9.3401,9.3951,360642,0
2014-07-29,9.3823,9.4108,9.3401,9.3489,421223,0
2014-07-30,9.3823,9.3951,9.2597,9.276,379446,0
2014-07-31,9.2047,9.2924,9.1806,9.1864,786920,0
2014-08-01,9.2047,9.603,9.1489,9.453,2211049,0
2014-08-04,9.509,9.54,9.2597,9.4766,1029934,0
2014-08-05,9.4442,9.524,9.3174,9.3322,623188,0
2014-08-06,9.3098,9.3902,9.2365,9.3174,578555,0
2014-08-07,9.3174,9.589,9.1806,9.196,769220,0
2014-08-08,8.7017,9.1662,8.7017,9.0131,985408,0
2014-08-11,9.0131,9.1662,9.0131,9.0602,658352,0
2014-08-12,9.0216,9.1576,9.0216,9.0602,609875,0
2014-08-13,9.0858,9.2847,9.0858,9.2365,1060779,0
2014-08-14,9.2221,9.3098,9.2221,9.2365,465687,0
2014-08-15,9.3242,9.4295,9.2452,9.3174,714211,0
2014-08-18,9.4039,9.4835,9.3558,9.3823,515197,0
2014-08-19,9.3902,9.453,9.2221,9.2924,784224,0
2014-08-20,9.2365,9.2597,9.1489,9.1748,589890,0
2014-08-21,9.1415,9.1864,9.0602,9.133,1094618,0
2014-08-22,9.1235,9.2539,9.0216,9.2452,957079,0
2014-08-25,9.3011,9.3098,9.1084,9.2221,525344,0
2014-08-26,9.2683,9.2924,9.2221,9.2597,298475,0
2014-08-27,9.276,9.3322,9.1806,9.1864,310431,0
2014-08-28,9.1748,9.2597,9.1169,9.1662,435532,0
2014-08-29,9.1662,9.2539,9.1415,9.2539,319316,0
2014-09-02,9.3011,9.3401,9.1576,9.2597,405661,0
2014-09-03,9.2847,9.3401,9.196,9.2452,439749,0
2014-09-04,9.2365,9.3951,9.1169,9.2597,554308,0
2014-09-05,9.2288,9.276,9.196,9.2597,348137,0
2014-09-08,9.2539,9.2847,9.1084,9.196,382462,0
2014-09-09,9.1662,9.2597,9.0858,9.1662,547764,0
2014-09-10,9.1662,9.1806,9.0452,9.0678,424437,0
2014-09-11,9.0537,9.1576,9.0056,9.1009,355741,0
2014-09-12,9.1009,9.1009,8.8127,8.9564,886631,0
2014-09-15,8.9424,8.9564,8.821,8.83,457249,0
2014-09-16,8.79,8.8607,8.6699,8.7737,934796,0
2014-09-17,8.7981,8.8858,8.7809,8.8064,405035,0
2014-09-18,8.8064,8.9174,8.7809,8.83,326433,0
2014-09-19,8.83,8.8691,8.678,8.7737,930153,0
2014-09-22,8.7591,8.7672,8.6699,8.6699,523301,0
2014-09-23,8.6617,8.7017,8.4877,8.5178,821032,0
2014-09-24,8.5021,8.6228,8.5021,8.542,409924,0
2014-09-25,8.5572,8.5572,8.3512,8.3827,495089,0
2014-09-26,8.3827,8.5286,8.3748,8.5037,442253,0
2014-09-29,8.4148,8.4391,8.3338,8.3827,588019,0
2014-09-30,8.4322,8.4887,8.2544,8.2544,743089,0
2014-10-01,8.2373,8.3026,8.0349,8.052,851842,0
2014-10-02,8.0686,8.1979,7.8174,8.1562,868348,0
2014-10-03,8.2457,8.2938,8.1407,8.2125,287880,0
2014-10-06,8.2125,8.2286,8.0995,8.133,368688,0
2014-10-07,8.108,8.108,8.0275,8.0275,415051,0
2014-10-08,8.0107,8.2861,7.9146,8.2686,644105,0
2014-10-09,8.2686,8.4798,8.1723,8.2938,847633,0
2014-10-10,8.2544,8.3972,8.2057,8.2457,673150,0
2014-10-13,8.262,8.326,7.9064,8.019,843932,0
2014-10-14,8.0753,8.2457,7.8419,7.89,993402,0
2014-10-15,7.8174,7.9146,7.1632,7.8733,1283408,0
2014-10-16,7.8257,8.1979,7.8092,8.1895,767730,0
2014-10-17,8.2457,8.2861,8.0686,8.0995,337623,0
2014-10-20,8.0837,8.3583,8.0837,8.3583,584844,0
2014-10-21,8.3425,8.5118,8.3425,8.5037,540446,0
2014-10-22,8.5597,8.6807,8.326,8.3338,517759,0
2014-10-23,8.4148,8.6255,8.3338,8.5996,571801,0
2014-10-24,8.6407,8.6407,8.5198,8.6255,260680,0
2014-10-27,8.6078,8.658,8.5037,8.658,347219,0
2014-10-28,8.6644,8.8264,8.6336,8.8037,554496,0
2014-10-29,8.7864,8.8515,8.6167,8.77,287749,0
2014-10-30,8.7636,8.8515,8.6735,8.729,461815,0
2014-10-31,9.1084,9.4491,8.729,9.1244,1042629,0
2014-11-03,9.1084,9.2703,9.0291,9.1816,688224,0
2014-11-04,9.1884,9.2876,9.0367,9.2067,504739,0
2014-11-05,9.2789,9.2789,9.1244,9.1338,605356,0
2014-11-06,9.1585,9.2471,9.0121,9.0537,3608792,0
2014-11-07,9.0773,9.1816,8.9886,9.1499,984856,0
2014-11-10,9.1672,9.2789,8.9725,9.2153,630376,0
2014-11-11,9.1884,9.2943,9.1244,9.1244,713685,0
2014-11-12,9.0537,9.2231,9.0442,9.0773,550648,0
2014-11-13,8.8182,8.883,8.2861,8.3026,819447,0
2014-11-14,8.2544,8.3425,8.0921,8.1159,634333,0
2014-11-17,8.0995,8.1809,7.9872,8.133,746218,0
2014-11-18,8.1485,8.2286,8.0995,8.1485,993916,0
2014-11-19,8.1562,8.2457,8.0753,8.1809,721303,0
2014-11-20,8.133,8.4798,8.133,8.4322,1195337,0
2014-11-21,8.5438,8.5438,8.4148,8.4549,535251,0
2014-11-24,8.4718,8.5358,8.4148,8.5358,449441,0
2014-11-25,8.5358,8.5517,8.3972,8.4061,518173,0
2014-11-26,8.4148,8.4798,8.3583,8.4461,467073,0
2014-11-28,8.4549,8.5775,8.4322,8.4637,304381,0
2014-12-01,8.4549,8.4887,8.3338,8.3338,490225,0
2014-12-02,8.3183,8.3583,8.0837,8.1562,1294490,0
2014-12-03,8.1562,8.3425,8.1159,8.3096,793151,0
2014-12-04,8.326,8.326,8.1485,8.2686,688415,0
2014-12-05,8.262,8.3425,8.1895,8.3338,775702,0
2014-12-08,8.2938,8.4236,8.2125,8.2544,1079757,0
2014-12-09,8.1562,8.2861,8.1246,8.2861,1074890,0
2014-12-10,8.2373,8.3183,8.2125,8.2286,675312,0
2014-12-11,8.262,8.3183,8.1562,8.2373,828445,0
2014-12-12,8.133,8.2861,8.133,8.2057,617593,0
2014-12-15,8.2774,8.2938,8.0602,8.133,809331,0
2014-12-16,8.0753,8.2686,8.0602,8.1895,895591,0
2014-12-17,8.2286,8.3748,8.1979,8.366,694694,0
2014-12-18,8.4718,8.5198,8.3972,8.4798,614545,0
2014-12-19,8.5118,8.5517,8.3972,8.5517,976992,0
2014-12-22,8.5927,8.7063,8.5517,8.7063,564222,0
2014-12-23,8.7636,8.8182,8.6971,8.8101,713741,0
2014-12-24,8.8515,8.8672,8.7636,8.7773,434790,0
2014-12-26,8.8037,8.883,8.7636,8.8431,294090,0
2014-12-29,8.8588,8.9415,8.7354,8.8431,475460,0
2014-12-30,8.8356,8.8431,8.6469,8.7691,605931,0
2014-12-31,8.8182,8.908,8.5572,8.5572,423500,0
2015-01-02,8.5981,8.6717,8.4096,8.5899,633793,0
2015-01-05,8.5491,8.6228,8.4754,8.5739,747609,0
2015-01-06,8.5899,8.6469,8.3949,8.4593,474483,0
2015-01-07,8.4674,8.5491,8.3286,8.5251,824293,0
2015-01-08,8.6059,8.6228,8.4009,8.6228,573372,0
2015-01-09,8.6059,8.6228,8.4009,8.4096,500892,0
2015-01-12,8.4096,8.4842,8.312,8.4433,585900,0
2015-01-13,8.5082,8.533,8.4096,8.4842,673704,0
2015-01-14,8.4184,8.5572,8.3861,8.533,485716,0
2015-01-15,8.5739,8.7272,8.5082,8.6871,1071196,0
2015-01-16,8.6059,8.6871,8.5572,8.6469,806047,0
2015-01-20,8.6552,8.7045,8.3949,8.4674,951897,0
2015-01-21,8.6228,8.7691,8.4754,8.5739,791099,0
2015-01-22,8.6469,8.8101,8.5491,8.7936,861258,0
2015-01-23,8.8027,8.8756,8.7217,8.8431,953615,0
2015-01-26,8.8588,9.0064,8.8027,8.9905,1223630,0
2015-01-27,8.8756,8.9819,8.8756,8.9564,591609,0
2015-01-28,9.0064,9.0225,8.8264,8.8431,845887,0
2015-01-29,8.8431,8.9499,8.7626,8.9415,1393636,0
2015-01-30,8.5572,8.7045,8.533,8.5899,6257386,0
2015-02-02,8.6308,8.7045,8.3286,8.4184,1622618,0
2015-02-03,8.4184,8.6469,8.4009,8.6389,1279559,0
2015-02-04,8.5819,8.7936,8.5572,8.6469,873221,0
2015-02-05,8.6635,8.8756,8.6552,8.8431,1008040,0
2015-02-06,8.8672,8.884,8.5572,8.5819,1322335,0
2015-02-09,8.5819,8.6469,8.4433,8.4593,975142,0
2015-02-10,8.4842,8.6308,8.4009,8.6059,1343053,0
2015-02-11,8.5819,8.6871,8.4921,8.6059,652934,0
2015-02-12,8.6717,8.7626,8.6059,8.7136,682558,0
2015-02-13,8.7045,8.7626,8.5899,8.6799,473117,0
2015-02-17,8.6228,8.8101,8.6228,8.6955,821067,0
2015-02-18,8.6552,8.7773,8.614,8.7773,528507,0
2015-02-19,8.7536,8.7536,8.5739,8.6308,597896,0
2015-02-20,8.5981,8.6871,8.5739,8.6308,516025,0
2015-02-23,8.6469,8.7136,8.5819,8.6389,608921,0
2015-02-24,8.614,8.6308,8.533,8.5739,715607,0
2015-02-25,8.5899,8.7626,8.5739,8.6228,789258,0
2015-02-26,8.5981,8.6871,8.4921,8.6552,858932,0
2015-02-27,8.8356,8.8515,8.5572,8.6955,2609197,0
2015-03-02,8.427,8.6635,8.3861,8.4674,1810970,0
2015-03-03,8.3522,8.5082,8.2629,8.5082,1049082,0
2015-03-04,8.4593,8.4842,8.3607,8.427,898321,0
2015-03-05,8.4674,8.4993,8.3452,8.3949,743394,0
2015-03-06,8.3199,8.3199,8.0837,8.133,1410124,0
2015-03-09,8.1731,8.2475,8.034,8.0837,1235971,0
2015-03-10,8.051,8.0837,7.8791,7.9205,1447355,0
2015-03-11,7.904,7.9205,7.8142,7.8873,773769,0
2015-03-12,7.937,8.133,7.9122,8.1246,756991,0
2015-03-13,8.133,8.1817,7.961,8.0427,808916,0
2015-03-16,8.1159,8.1646,8.01,8.0267,757112,0
2015-03-17,8.0023,8.0267,7.9286,8.01,581244,0
2015-03-18,8.0023,8.0427,7.8468,8.034,1055572,0
2015-03-19,7.9939,8.108,7.9939,8.0753,422645,0
2015-03-20,8.108,8.312,8.108,8.2964,1017361,0
2015-03-23,8.2964,8.427,8.2964,8.312,710205,0
2015-03-24,8.2964,8.312,8.1904,8.2561,547934,0
2015-03-25,8.2702,8.2702,7.8222,7.8873,1031324,0
2015-03-26,7.8386,7.9445,7.7815,7.904,637285,0
2015-03-27,7.904,7.978,7.8791,7.9619,451744,0
2015-03-30,8.0031,8.0031,7.871,7.9535,657980,0
2015-03-31,7.9205,8.0284,7.8958,7.9535,529899,0
2015-04-01,7.9286,8.0199,7.8627,7.9535,627258,0
2015-04-02,7.9703,8.1853,7.9454,8.1519,556500,0
2015-04-06,8.1605,8.3173,8.086,8.2668,1111551,0
2015-04-07,8.2517,8.4164,8.0777,8.0777,841110,0
2015-04-08,8.1022,8.1681,8.0695,8.0777,610325,0
2015-04-09,8.0442,8.0695,7.8377,7.8873,642720,0
2015-04-10,7.9286,8.0695,7.9205,7.9286,389588,0
2015-04-13,7.8958,7.9864,7.871,7.8958,468448,0
2015-04-14,7.9286,7.9864,7.8627,7.8791,363583,0
2015-04-15,7.9205,7.937,7.8213,7.8791,550869,0
2015-04-16,7.8791,8.0114,7.7966,7.9948,425999,0
2015-04-17,7.9122,7.9122,7.7884,7.813,543803,0
2015-04-20,7.8544,8.0357,7.8297,8.0284,625145,0
2015-04-21,8.0525,8.086,7.9286,7.937,635255,0
2015-04-22,7.937,7.9535,7.8213,7.8297,655773,0
2015-04-23,7.813,7.8544,7.7884,7.8544,408456,0
2015-04-24,7.871,7.9122,7.813,7.871,1456837,0
2015-04-27,7.904,7.9948,7.8048,7.8297,505094,0
2015-04-28,7.7966,7.846,7.7221,7.7469,685436,0
2015-04-29,7.6641,7.7137,7.5732,7.6063,824410,0
2015-04-30,7.5567,7.598,7.3666,7.4905,1229480,0
2015-05-01,7.4493,7.5319,7.2508,7.2922,3553213,0
2015-05-04,7.3004,7.4162,7.2671,7.3253,1211699,0
2015-05-05,7.3004,7.3582,7.0358,7.2839,2006717,0
2015-05-06,7.3419,7.3419,7.1764,7.2179,909528,0
2015-05-07,7.2508,7.4493,7.2342,7.3004,1239907,0
2015-05-08,7.3666,7.6392,7.3253,7.3748,910528,0
2015-05-11,7.3748,7.4326,7.2342,7.3253,1101631,0
2015-05-12,7.3004,7.4576,7.1516,7.4409,1172088,0
2015-05-13,7.4162,7.598,7.408,7.4326,1361075,0
2015-05-14,7.507,7.5485,7.4409,7.5402,984914,0
2015-05-15,7.5402,7.7302,7.499,7.7302,870301,0
2015-05-18,7.7302,7.7302,7.4657,7.5154,1204532,0
2015-05-19,7.507,7.5402,7.408,7.4245,729182,0
2015-05-20,7.4493,7.4657,7.35,7.35,632097,0
2015-05-21,7.35,7.3914,7.2342,7.2671,889604,0
2015-05-22,7.2426,7.3004,7.2179,7.2426,368903,0
2015-05-26,7.2258,7.2258,7.0856,7.1516,673309,0
2015-05-27,7.1516,7.2592,7.0771,7.2508,643707,0
2015-05-28,7.2592,7.3086,7.1598,7.2095,514541,0
2015-05-29,7.1929,7.2013,7.0689,7.1102,1321161,0
2015-06-01,7.1683,7.2508,7.1102,7.2179,629479,0
2015-06-02,7.1516,7.2013,7.0856,7.1102,705228,0
2015-06-03,7.1269,7.1598,7.0442,7.1102,686039,0
2015-06-04,7.0938,7.135,7.0607,7.1269,527835,0
2015-06-05,7.0771,7.0938,6.92,7.0027,610930,0
2015-06-08,6.978,7.0027,6.9117,6.92,504855,0
2015-06-09,6.9117,6.9449,6.854,6.8704,629739,0
2015-06-10,6.8953,6.986,6.8375,6.9449,840008,0
2015-06-11,7.0111,7.0358,6.9117,6.9449,512977,0
2015-06-12,6.9531,6.9698,6.7052,6.7382,1017088,0
2015-06-15,6.7382,6.7549,6.4241,6.4819,1690913,0
2015-06-16,6.4654,6.763,6.4654,6.7549,894684,0
2015-06-17,6.7549,6.8622,6.73,6.8209,605124,0
2015-06-18,6.8375,6.9531,6.8126,6.9366,684228,0
2015-06-19,6.9449,7.0358,6.829,7.0358,1346075,0
2015-06-22,7.0525,7.1102,7.0194,7.0442,964835,0
2015-06-23,7.0358,7.0442,6.9449,6.978,508451,0
2015-06-24,6.978,7.1433,6.9614,7.0856,1561250,0
2015-06-25,7.0856,7.0856,6.8126,6.8622,904239,0
2015-06-26,6.8372,7.1138,6.7699,7.0973,4137671,0
2015-06-29,7.0887,7.1558,6.7196,6.8372,1717720,0
2015-06-30,6.8622,7.0973,6.8034,7.0973,1735217,0
2015-07-01,7.1307,7.2984,7.0635,7.29,1351171,0
2015-07-02,7.3153,7.374,7.2313,7.2733,807006,0
2015-07-06,7.2984,7.4831,7.2984,7.4243,1200618,0
2015-07-07,7.458,7.5166,7.374,7.4831,1137082,0
2015-07-08,7.4409,7.5166,7.374,7.416,511264,0
2015-07-09,7.4662,7.4999,7.1893,7.3236,808794,0
2015-07-10,7.3824,7.4745,7.3488,7.4409,583501,0
2015-07-13,7.5501,7.634,7.4999,7.5921,1197992,0
2015-07-14,7.7095,7.743,7.6257,7.7011,844407,0
2015-07-15,7.6843,7.7598,7.634,7.7262,813054,0
2015-07-16,7.4831,7.4999,7.1893,7.29,944687,0
2015-07-17,7.2651,7.2651,7.1558,7.2313,661103,0
2015-07-20,7.2651,7.4409,7.2398,7.3572,1288231,0
2015-07-21,7.3404,7.4662,7.2984,7.3572,831444,0
2015-07-22,7.374,7.5166,7.3404,7.4914,1183213,0
2015-07-23,7.4662,7.4999,7.3488,7.3909,1508282,0
2015-07-24,7.374,7.3824,7.1893,7.2564,926212,0
2015-07-27,7.29,7.3069,7.0887,7.2231,815827,0
2015-07-28,7.2398,7.3236,7.1727,7.2313,630111,0
2015-07-29,7.2146,7.4326,7.1727,7.4077,773274,0
2015-07-30,7.3655,7.3655,7.1727,7.2146,922635,0
2015-07-31,7.2564,7.3572,7.2146,7.3321,896171,0
2015-08-03,7.3404,7.458,7.2984,7.3488,872704,0
2015-08-04,7.3909,7.4326,7.2146,7.248,666468,0
2015-08-05,7.2651,7.3069,6.7951,6.9376,1442959,0
2015-08-06,6.9629,6.9882,6.4596,6.9545,1671142,0
2015-08-07,6.9042,7.3153,6.384,6.7783,2541177,0
2015-08-10,6.8119,7.1642,6.7783,7.1223,1430203,0
2015-08-11,7.0719,7.2398,7.0217,7.2313,1147486,0
2015-08-12,7.0302,7.0467,6.4596,6.9545,2340204,0
2015-08-13,6.9545,7.0217,6.8372,6.8622,1020619,0
2015-08-14,6.8286,6.8372,6.7196,6.7951,862556,0
2015-08-17,6.7783,6.879,6.6357,6.7364,1413754,0
2015-08-18,6.7196,6.7699,6.6776,6.7364,585528,0
2015-08-19,6.686,6.7783,6.6273,6.7616,1442600,0
2015-08-20,6.7196,6.7196,6.6023,6.6105,1094766,0
2015-08-21,6.4847,6.6526,6.3169,6.5518,2028961,0
2015-08-24,6.2078,6.4678,5.6963,6.1911,1642335,0
2015-08-25,6.4092,6.4763,6.1911,6.2078,1047202,0
2015-08-26,6.3757,6.6693,6.0989,6.3337,1817495,0
2015-08-27,6.4092,6.686,6.3757,6.6189,2144350,0
2015-08-28,6.6357,6.879,6.6273,6.6608,1346642,0
2015-08-31,6.6189,6.6441,6.4763,6.4931,1072235,0
2015-09-01,6.3923,6.4763,6.359,6.4259,813563,0
2015-09-02,6.4847,6.6105,6.4177,6.6105,1107518,0
2015-09-03,6.6023,6.7112,6.535,6.6608,1266416,0
2015-09-04,6.5603,6.6105,6.384,6.4678,536414,0
2015-09-08,6.5518,6.6273,6.4596,6.5267,870186,0
2015-09-09,6.728,6.7699,6.4092,6.4177,913815,0
2015-09-10,6.3757,6.4931,6.3,6.3253,799034,0
2015-09-11,6.3253,6.4343,6.2667,6.4343,894027,0
2015-09-14,6.4427,6.4427,6.342,6.4177,999045,0
2015-09-15,6.4427,6.4512,6.2078,6.3169,1679696,0
2015-09-16,6.3,6.3923,6.2749,6.3253,831682,0
2015-09-17,6.3253,6.4763,6.233,6.384,1065129,0
2015-09-18,6.3086,6.342,6.0569,6.1071,2025982,0
2015-09-21,6.0903,6.2414,6.0903,6.233,846583,0
2015-09-22,6.166,6.1744,5.9395,5.9644,1030872,0
2015-09-23,5.9729,6.0317,5.8554,5.8975,783393,0
2015-09-24,5.8641,5.9143,5.7213,5.7968,937240,0
2015-09-25,5.8304,5.8304,5.6039,5.6459,1018593,0
2015-09-28,5.6629,5.6971,5.2615,5.3468,1220776,0
2015-09-29,5.3382,5.3725,5.1932,5.2017,822705,0
2015-09-30,5.2358,5.2785,5.1333,5.2102,2009293,0
2015-10-01,5.2017,5.3725,5.142,5.3554,747542,0
2015-10-02,5.2785,5.4067,5.2017,5.4067,1028413,0
2015-10-05,5.4323,5.791,5.4237,5.7568,1128238,0
2015-10-06,5.7312,5.8851,5.7312,5.791,783954,0
2015-10-07,5.8166,6.0302,5.8166,5.9704,1072669,0
2015-10-08,5.9448,6.0644,5.9362,5.996,1209650,0
2015-10-09,6.0131,6.0389,5.9448,6.0045,686662,0
2015-10-12,6.0131,6.0644,5.9532,5.9874,637590,0
2015-10-13,5.9448,6.0472,5.8166,5.8337,589020,0
2015-10-14,5.8252,5.8679,5.7568,5.8166,668982,0
2015-10-15,5.8423,6.0389,5.8166,6.0045,3602607,0
2015-10-16,6.0389,6.1326,5.9532,6.0729,1420626,0
2015-10-19,6.0815,6.1753,6.0558,6.1583,1022153,0
2015-10-20,6.1583,6.2437,6.107,6.2011,1114868,0
2015-10-21,6.2181,6.2865,6.1326,6.1326,1266548,0
2015-10-22,6.2181,6.4146,6.1326,6.3634,1314669,0
2015-10-23,6.3634,6.3718,6.1753,6.278,1990209,0
2015-10-26,6.312,6.4146,6.1069,6.1412,1018696,0
2015-10-27,5.9105,5.9192,5.4153,5.6287,2756482,0
2015-10-28,5.6459,5.791,5.5434,5.7312,1202392,0
2015-10-29,5.6883,5.8423,5.6544,5.8081,1180027,0
2015-10-30,5.7996,5.902,5.7483,5.8764,1289731,0
2015-11-02,5.8764,5.9532,5.8423,5.9275,1026318,0
2015-11-03,5.9105,6.0558,5.8934,5.9874,656691,0
2015-11-04,5.9874,6.0729,5.9192,5.9192,913039,0
2015-11-05,5.9362,6.1069,5.6883,5.6883,803155,0
2015-11-06,5.6459,5.7483,5.2785,5.7483,1224401,0
2015-11-09,5.7056,5.7312,5.4751,5.5434,738224,0
2015-11-10,5.5349,5.6883,5.4836,5.68,803038,0
2015-11-11,5.6971,5.7312,5.5774,5.6544,902787,0
2015-11-12,5.6373,5.7397,5.5518,5.5689,918475,0
2015-11-13,5.586,5.6629,5.4494,5.4578,794257,0
2015-11-16,5.492,5.492,5.4237,5.4751,492078,0
2015-11-17,5.492,5.5604,5.3468,5.3554,721901,0
2015-11-18,5.398,5.4153,5.3042,5.398,774940,0
2015-11-19,5.3468,5.4237,5.3382,5.3811,498986,0
2015-11-20,5.4237,5.5005,5.3811,5.4665,781260,0
2015-11-23,5.4836,5.6116,5.4153,5.586,939197,0
2015-11-24,5.5518,5.5946,5.5091,5.5434,550852,0
2015-11-25,5.5262,5.8507,5.5091,5.8166,730450,0
2015-11-27,5.8166,5.902,5.8081,5.8423,382142,0
2015-11-30,5.8764,6.0389,5.8337,6.0045,1880273,0
2015-12-01,6.0302,6.1412,6.0217,6.1155,620713,0
2015-12-02,6.0985,6.1497,5.9619,5.9619,724332,0
2015-12-03,5.9619,5.979,5.7141,5.7397,742524,0
2015-12-04,5.7227,5.8166,5.6714,5.7056,620981,0
2015-12-07,5.6714,5.68,5.3725,5.4494,869422,0
2015-12-08,5.3896,5.5005,5.3639,5.492,654544,0
2015-12-09,5.492,5.5946,5.3639,5.3725,514556,0
2015-12-10,5.3811,5.492,5.3468,5.3554,621450,0
2015-12-11,5.2785,5.3297,5.1759,5.2187,1062364,0
2015-12-14,5.2187,5.253,4.9966,5.1932,1068250,0
2015-12-15,5.2187,5.5604,5.2187,5.5604,928779,0
2015-12-16,5.6202,5.774,5.6031,5.7568,1248169,0
2015-12-17,5.7483,5.791,5.6373,5.6714,670388,0
2015-12-18,5.6544,5.6544,5.4665,5.5176,2396587,0
2015-12-21,5.5262,5.5518,5.398,5.4665,604006,0
2015-12-22,5.4836,5.5349,5.4237,5.4323,844385,0
2015-12-23,5.4323,5.5689,5.4067,5.5091,823060,0
2015-12-24,5.5091,5.5518,5.4067,5.4067,469647,0
2015-12-28,5.4067,5.5518,5.3127,5.5518,553735,0
2015-12-29,5.5605,5.7085,5.5084,5.7085,492267,0
2015-12-30,5.7085,5.7607,5.5693,5.5778,421076,0
2015-12-31,5.5693,5.5778,5.4301,5.4909,575750,0
2016-01-04,5.4126,5.4387,5.1603,5.2822,1062512,0
2016-01-05,5.2908,5.3778,5.1429,5.3604,570516,0
2016-01-06,5.2996,5.3604,5.2386,5.2735,468855,0
2016-01-07,5.2211,5.2211,4.9601,4.9688,885255,0
2016-01-08,4.995,5.0646,4.8166,4.8383,613154,0
2016-01-11,4.7949,4.8557,4.6816,4.7686,592766,0
2016-01-12,4.8035,4.8035,4.3684,4.3946,1263363,0
2016-01-13,4.377,4.377,4.0733,4.0899,1246972,0
2016-01-14,4.0986,4.3684,3.9768,4.2554,1504323,0
2016-01-15,4.1596,4.1596,3.8115,4.064,1775756,0
2016-01-19,4.0899,4.0986,3.8115,3.9942,1949790,0
2016-01-20,3.8984,4.0551,3.6112,3.9855,2512041,0
2016-01-21,3.9942,4.2029,3.9419,4.1334,2051822,0
2016-01-22,4.2117,4.3118,4.1334,4.29,1619452,0
2016-01-25,4.1334,4.3596,3.9855,4.2987,1542842,0
2016-01-26,4.3162,4.699,4.2987,4.699,1718179,0
2016-01-27,4.6729,4.8991,4.6207,4.6468,1187848,0
2016-01-28,4.699,4.7686,4.6426,4.6903,713861,0
2016-01-29,4.6729,4.8557,4.6729,4.8383,851433,0
2016-02-01,4.6816,4.7426,4.3509,4.7339,927007,0
2016-02-02,4.6644,4.6644,4.4729,4.586,679239,0
2016-02-03,4.6207,4.6207,4.4553,4.6034,1085684,0
2016-02-04,4.4989,4.586,4.3336,4.5773,1607378,0
2016-02-05,4.5164,4.586,4.3859,4.4814,879761,0
2016-02-08,4.4379,4.4553,4.2117,4.29,817270,0
2016-02-09,4.2029,4.2814,4.0986,4.1944,834745,0
2016-02-10,4.2554,4.3033,4.1596,4.1944,695358,0
2016-02-11,4.0986,4.2117,4.0378,4.1072,770986,0
2016-02-12,4.1334,4.2248,3.968,4.2117,1167257,0
2016-02-16,4.2292,4.4467,4.1596,4.4467,863885,0
2016-02-17,4.4293,4.6034,4.4293,4.5425,902538,0
2016-02-18,4.5337,4.6207,4.4293,4.5251,591295,0
2016-02-19,4.5076,4.7512,4.4379,4.6468,820573,0
2016-02-22,4.699,4.8122,4.6598,4.7861,739765,0
2016-02-23,4.7078,4.8557,4.6729,4.7078,544910,0
2016-02-24,4.6295,4.8513,4.5511,4.821,378520,0
2016-02-25,4.8731,4.9688,4.7686,4.9601,567083,0
2016-02-26,4.7861,5.1341,4.773,4.7949,811766,0
2016-02-29,4.7949,4.9601,4.7686,4.8122,775295,0
2016-03-01,4.8643,5.0123,4.8122,5.0035,521636,0
2016-03-02,4.9774,5.2211,4.9774,5.2125,1013077,0
2016-03-03,5.2472,5.3038,5.169,5.2822,865024,0
2016-03-04,5.3081,5.4387,5.2472,5.2908,733314,0
2016-03-07,5.2735,5.3342,5.1516,5.2472,827724,0
2016-03-08,5.2211,5.2648,5.0123,5.0906,953321,0
2016-03-09,5.1341,5.1341,4.908,4.9341,671962,0
2016-03-10,4.995,5.0646,4.7861,4.9253,611608,0
2016-03-11,5.0472,5.1516,4.9951,5.0992,804328,0
2016-03-14,5.1255,5.2211,5.082,5.1341,785546,0
2016-03-15,5.0472,5.1081,4.8643,4.9601,842720,0
2016-03-16,4.9253,5.0775,4.8905,5.0385,891562,0
2016-03-17,5.0385,5.1037,4.9774,5.082,1120588,0
2016-03-18,5.1167,5.4213,5.0472,5.4213,2276862,0
2016-03-21,5.4387,5.4736,5.2515,5.2996,720625,0
2016-03-22,5.2211,5.3168,5.0992,5.1341,545871,0
2016-03-23,5.1255,5.2038,4.9861,4.995,836905,0
2016-03-24,4.9167,5.0558,4.8296,5.0123,418553,0
2016-03-28,5.0035,5.0775,4.8991,5.021,533138,0
2016-03-29,5.021,5.2654,4.8876,5.2432,850962,0
2016-03-30,5.2786,5.5631,5.2344,5.5276,1211700,0
2016-03-31,5.5363,5.6876,5.4832,5.6697,1064141,0
2016-04-01,5.6342,5.6521,5.4121,5.5276,645684,0
2016-04-04,5.5009,5.5276,5.3411,5.3411,512645,0
2016-04-05,5.2786,5.3232,5.0122,5.021,925135,0
2016-04-06,5.03,5.0744,4.9412,5.0565,576528,0
2016-04-07,5.0122,5.1186,4.8699,4.8967,540480,0
2016-04-08,4.9144,5.0389,4.861,4.8876,572478,0
2016-04-11,4.8967,5.1899,4.8967,5.1188,465142,0
2016-04-12,5.1454,5.3232,5.1454,5.2077,413366,0
2016-04-13,5.252,5.3144,5.2253,5.2877,427164,0
2016-04-14,5.3144,5.3321,5.2344,5.2698,378153,0
2016-04-15,5.2344,5.2964,5.1899,5.2786,367976,0
2016-04-18,5.3321,5.3765,5.252,5.2698,782038,0
2016-04-19,5.2698,5.4077,5.2698,5.3765,475847,0
2016-04-20,5.3411,5.3855,5.1366,5.1542,541832,0
2016-04-21,5.181,5.181,4.9233,4.9321,624707,0
2016-04-22,4.9321,5.0032,4.8166,4.861,651951,0
2016-04-25,4.8256,5.0122,4.7989,4.9588,438610,0
2016-04-26,4.9677,5.1454,4.9411,5.0832,480069,0
2016-04-27,5.0656,5.1366,4.9853,5.1188,370446,0
2016-04-28,5.0744,5.2166,5.0657,5.1721,556691,0
2016-04-29,5.1721,5.1988,4.9054,4.9677,865307,0
2016-05-02,4.9766,5.1188,4.9588,5.101,421801,0
2016-05-03,5.0565,5.0656,4.9398,5.0478,397005,0
2016-05-04,4.9766,5.2077,4.9766,5.1542,286243,0
2016-05-05,5.2166,5.2609,5.0922,5.101,421112,0
2016-05-06,5.0922,5.3055,4.9853,5.101,668254,0
2016-05-09,5.0922,5.181,5.0478,5.1542,551164,0
2016-05-10,5.1634,5.2654,5.1366,5.2609,418520,0
2016-05-11,5.2432,5.2698,5.0788,5.0922,443370,0
2016-05-12,5.1188,5.1542,5.021,5.101,537449,0
2016-05-13,5.0478,5.0565,4.8876,4.9054,532788,0
2016-05-16,4.9054,4.9989,4.8699,4.9677,559548,0
2016-05-17,4.9499,5.0122,4.8033,4.8166,550854,0
2016-05-18,4.8166,4.8699,4.6389,4.7011,686473,0
2016-05-19,4.6389,4.6389,4.399,4.4079,1249915,0
2016-05-20,4.4079,4.4434,4.2745,4.3545,1127742,0
2016-05-23,4.3367,4.4789,4.2568,4.2568,679833,0
2016-05-24,4.2745,4.4744,4.2657,4.4255,654282,0
2016-05-25,4.4168,4.5189,4.399,4.4966,636177,0
2016-05-26,4.5057,4.5501,4.4079,4.4079,352823,0
2016-05-27,4.4346,4.4789,4.3367,4.399,531330,0
2016-05-31,4.4346,4.5501,4.3545,4.47,723086,0
2016-06-01,4.4434,4.5767,4.3278,4.3545,1175134,0
2016-06-02,4.4434,4.7456,4.4079,4.7366,1042818,0
2016-06-03,4.7545,4.8274,4.6344,4.6834,542463,0
2016-06-06,4.6922,4.7101,4.5324,4.5943,559439,0
2016-06-07,4.5767,4.6834,4.5411,4.6746,423878,0
2016-06-08,4.6922,4.9054,4.6299,4.8967,992206,0
2016-06-09,4.8788,4.9325,4.7632,4.7632,806486,0
2016-06-10,4.6922,4.7812,4.6389,4.6389,527425,0
2016-06-13,4.6122,4.6655,4.5678,4.6122,479756,0
2016-06-14,4.5856,4.6478,4.5412,4.5678,530238,0
2016-06-15,4.5501,4.6389,4.5501,4.5767,659904,0
2016-06-16,4.5589,4.7101,4.4878,4.6746,814916,0
2016-06-17,4.6834,4.9455,4.6567,4.9233,2385251,0
2016-06-20,4.9766,5.03,4.861,4.8788,680878,0
2016-06-21,4.861,4.9411,4.8343,4.9321,611305,0
2016-06-22,4.9233,4.9499,4.7989,4.8433,637816,0
2016-06-23,4.9233,5.0032,4.9079,4.9588,719551,0
2016-06-24,4.7188,4.8788,4.6834,4.8256,1752075,0
2016-06-27,4.7632,4.7723,4.4611,4.5057,1207284,0
2016-06-28,4.5603,4.7513,4.5329,4.5967,797461,0
2016-06-29,4.6331,4.8331,4.5693,4.815,699431,0
2016-06-30,4.8331,4.897,4.7422,4.8878,607851,0
2016-07-01,4.9151,5.07,4.9043,5.061,638992,0
2016-07-05,5.0154,5.061,4.6603,4.6968,1660087,0
2016-07-06,4.6877,4.7422,4.6422,4.7422,644308,0
2016-07-07,4.7513,4.8514,4.7513,4.815,299885,0
2016-07-08,4.897,5.061,4.8696,5.061,857715,0
2016-07-11,5.07,5.2064,5.0063,5.1973,632493,0
2016-07-12,5.2064,5.3885,5.1882,5.3065,825592,0
2016-07-13,5.3338,5.3704,5.0427,5.1428,702395,0
2016-07-14,5.1792,5.1946,4.9425,4.9517,834865,0
2016-07-15,5.0063,5.061,4.9151,5.0427,507666,0
2016-07-18,5.0517,5.2519,5.0336,5.2519,854152,0
2016-07-19,5.2792,5.425,5.2428,5.425,727416,0
2016-07-20,5.4158,5.6161,5.3704,5.607,1000593,0
2016-07-21,5.4432,5.5797,5.2792,5.4978,1092499,0
2016-07-22,5.5342,5.5797,5.4386,5.4978,709159,0
2016-07-25,5.4614,5.5524,5.4068,5.516,563033,0
2016-07-26,5.5433,5.5707,5.3613,5.3613,567170,0
2016-07-27,5.3977,5.4158,5.2428,5.261,523688,0
2016-07-28,5.2519,5.3795,5.2155,5.352,305509,0
2016-07-29,5.3157,5.425,5.3157,5.425,827841,0
2016-08-01,5.4158,5.4432,5.3248,5.3704,375857,0
2016-08-02,5.3704,5.3704,5.1792,5.1973,853703,0
2016-08-03,5.2064,5.3157,5.1336,5.2245,742771,0
2016-08-04,5.2792,5.3338,5.1246,5.17,700711,0
2016-08-05,5.4978,6.1076,5.4978,5.8982,2210603,0
2016-08-08,5.9256,6.0803,5.9074,6.0257,1266142,0
2016-08-09,6.044,6.0803,5.8709,5.9528,590568,0
2016-08-10,5.9528,6.0075,5.8436,5.9165,577607,0
2016-08-11,6.0075,6.0075,5.8436,5.9347,725552,0
2016-08-12,5.9256,6.1895,5.9256,6.1621,665372,0
2016-08-15,6.1621,6.5173,6.1621,6.49,914312,0
2016-08-16,6.4626,6.5081,6.3534,6.499,914623,0
2016-08-17,6.49,6.49,6.0435,6.1531,836943,0
2016-08-18,6.1531,6.2374,6.1531,6.1621,528940,0
2016-08-19,6.1621,6.2532,6.1167,6.2442,391291,0
2016-08-22,6.235,6.2442,6.1257,6.235,451438,0
2016-08-23,6.235,6.3625,6.2169,6.2624,588710,0
2016-08-24,6.2532,6.2532,6.1121,6.1531,374340,0
2016-08-25,6.1257,6.2896,6.1257,6.2532,342328,0
2016-08-26,6.2532,6.3216,6.1075,6.2169,360831,0
2016-08-29,6.2532,6.3715,6.1985,6.2442,366863,0
2016-08-30,6.235,6.3079,6.1804,6.2532,593344,0
2016-08-31,6.2624,6.408,6.226,6.3442,796566,0
2016-09-01,6.3261,6.3625,6.0893,6.1531,542453,0
2016-09-02,6.1985,6.2806,6.1439,6.2076,503227,0
2016-09-06,6.1985,6.235,6.0075,6.044,452445,0
2016-09-07,6.044,6.053,5.9438,5.9621,421614,0
2016-09-08,5.9347,5.9438,5.7982,5.8436,1016049,0
2016-09-09,5.7343,5.8072,5.4614,5.4704,1051441,0
2016-09-12,5.434,5.607,5.3704,5.5433,677468,0
2016-09-13,5.4614,5.4614,5.3157,5.3885,623469,0
2016-09-14,5.3977,5.5888,5.3567,5.525,683699,0
2016-09-15,5.5524,5.6207,5.4523,5.525,422861,0
2016-09-16,5.5342,5.5524,5.3248,5.343,3082261,0
2016-09-19,5.434,5.6727,5.4293,5.5797,800711,0
2016-09-20,5.6161,5.6161,5.4068,5.4887,1481014,0
2016-09-21,5.5342,5.5524,5.3383,5.5068,779794,0
2016-09-22,5.5707,5.6706,5.525,5.6524,461419,0
2016-09-23,5.6342,5.6616,5.525,5.6616,559793,0
2016-09-26,5.6161,5.6616,5.516,5.525,494897,0
2016-09-27,5.5068,5.525,5.3795,5.4068,562762,0
2016-09-28,5.4346,5.6018,5.4346,5.6018,396937,0
2016-09-29,5.5554,5.6496,5.4996,5.4996,341178,0
2016-09-30,5.5554,5.6855,5.4532,5.4717,893604,0
2016-10-03,5.481,5.481,5.351,5.481,522585,0
2016-10-04,5.481,5.5414,5.4114,5.4532,572084,0
2016-10-05,5.4996,5.5089,5.4068,5.416,357784,0
2016-10-06,5.4068,5.4625,5.351,5.4439,249152,0
2016-10-07,5.481,5.5647,5.3603,5.3976,245847,0
2016-10-10,5.4346,5.5181,5.4346,5.4996,592272,0
2016-10-11,5.4996,5.5089,5.3835,5.4439,709242,0
2016-10-12,5.4439,5.6251,5.4253,5.5739,452511,0
2016-10-13,5.7319,5.8248,5.5647,5.6669,906126,0
2016-10-14,5.6669,5.7132,5.5647,5.6111,1001256,0
2016-10-17,5.6204,5.693,5.5925,5.6018,351769,0
2016-10-18,5.6761,5.8341,5.6389,5.7691,586880,0
2016-10-19,5.7505,5.8527,5.7505,5.7597,499679,0
2016-10-20,5.7597,5.8527,5.639,5.8434,542418,0
2016-10-21,5.7411,5.8434,5.7113,5.8155,409941,0
2016-10-24,5.8434,5.9548,5.7783,5.8434,387030,0
2016-10-25,5.8062,5.8364,5.7319,5.7597,306595,0
2016-10-26,5.6855,5.7505,5.5739,5.5832,300241,0
2016-10-27,5.6018,5.6018,5.3789,5.4068,479393,0
2016-10-28,5.3976,5.5089,5.3696,5.3976,358138,0
2016-10-31,5.4346,5.4625,5.351,5.3976,628677,0
2016-11-01,5.3696,5.416,5.0816,5.1651,700449,0
2016-11-02,5.1466,5.2196,5.1233,5.1466,353086,0
2016-11-03,5.1838,5.2255,5.1094,5.1279,562780,0
2016-11-04,5.1373,5.1931,4.9701,5.0909,704503,0
2016-11-07,5.2116,5.2859,5.1667,5.2024,1004510,0
2016-11-08,5.1838,5.4439,5.1094,5.3789,782405,0
2016-11-09,5.2116,5.6947,5.1745,5.6669,1113907,0
2016-11-10,5.7505,5.7505,5.423,5.5647,1046661,0
2016-11-11,5.5925,5.8434,5.5647,5.7877,938405,0
2016-11-14,5.8341,6.1499,5.8062,6.1407,739583,0
2016-11-15,6.1592,6.1685,5.9223,6.0385,446310,0
2016-11-16,6.0105,6.122,6.0105,6.122,486410,0
2016-11-17,6.1127,6.2057,5.9873,6.057,375727,0
2016-11-18,6.057,6.0848,5.9827,6.029,435554,0
2016-11-21,6.122,6.1778,6.0152,6.0756,332613,0
2016-11-22,6.1313,6.2335,6.0942,6.2242,375635,0
2016-11-23,6.2242,6.2892,6.1185,6.2428,308837,0
2016-11-25,6.2335,6.3125,6.2149,6.2892,121210,0
2016-11-28,6.2521,6.3171,6.187,6.1965,464132,0
2016-11-29,6.2707,6.5029,6.2615,6.4008,920728,0
2016-11-30,6.4101,6.5586,6.3357,6.5308,920599,0
2016-12-01,6.568,6.7259,6.4936,6.6701,1002644,0
2016-12-02,6.6888,6.7166,6.5122,6.5122,567091,0
2016-12-05,6.5772,6.7538,6.5494,6.7074,672550,0
2016-12-06,6.7074,7.0185,6.6654,6.9209,759044,0
2016-12-07,6.9209,7.288,6.8931,7.2368,938263,0
2016-12-08,7.2368,7.3484,7.116,7.1997,791269,0
2016-12-09,7.1997,7.2694,7.1288,7.2182,791417,0
2016-12-12,7.2554,7.2694,6.9767,7.0881,784016,0
2016-12-13,7.116,7.1811,6.8838,6.9674,645376,0
2016-12-14,6.9488,7.0696,6.7074,6.7259,1281169,0
2016-12-15,6.7445,6.9302,6.698,6.8375,691770,0
2016-12-16,6.9116,7.0324,6.9069,6.9396,1916259,0
2016-12-19,6.9954,7.1532,6.9954,7.1068,660547,0
2016-12-20,7.1626,7.2786,7.1439,7.2461,734788,0
2016-12-21,7.274,7.3112,7.0417,7.1068,918085,0
2016-12-22,7.1068,7.1904,7.0231,7.1068,457810,0
2016-12-23,7.1532,7.2276,7.0417,7.2182,371510,0
2016-12-27,7.2368,7.288,7.1811,7.209,566693,0
2016-12-28,7.1995,7.3317,7.1146,7.1806,423648,0
2016-12-29,7.1712,7.3317,7.1712,7.1995,553484,0
2016-12-30,7.2562,7.3411,7.1146,7.3221,629047,0
2017-01-03,7.3411,7.492,7.3208,7.4732,678186,0
2017-01-04,7.1618,7.4826,7.077,7.4826,804657,0
2017-01-05,7.3788,7.4732,7.3221,7.3694,548126,0
2017-01-06,7.3599,7.4072,7.1051,7.3221,679065,0
2017-01-09,7.3127,7.3268,7.1287,7.2656,854424,0
2017-01-10,7.2562,7.5109,7.209,7.426,741596,0
2017-01-11,7.275,7.4449,7.2279,7.3788,737006,0
2017-01-12,7.3599,7.3694,7.0769,7.1995,715794,0
2017-01-13,7.2279,7.3882,7.2137,7.2656,608012,0
2017-01-17,7.3127,7.3316,7.209,7.2656,413947,0
2017-01-18,7.2844,7.3411,7.1901,7.3127,370608,0
2017-01-19,7.3033,7.3411,7.0817,7.1712,488036,0
2017-01-20,7.1712,7.3317,7.1524,7.1712,279783,0
2017-01-23,7.1901,7.2844,7.1712,7.2467,536923,0
2017-01-24,7.2467,7.4826,7.1806,7.4166,619556,0
2017-01-25,7.4355,7.6242,7.4072,7.492,437717,0
2017-01-26,7.5298,7.7374,7.492,7.728,618272,0
2017-01-27,7.7657,7.7657,7.5674,7.7562,684199,0
2017-01-30,7.6902,7.6902,7.275,7.275,682054,0
2017-01-31,7.275,7.3127,7.0863,7.1712,582808,0
2017-02-01,7.209,7.3882,7.0674,7.0957,513891,0
2017-02-02,7.0863,7.1899,7.0297,7.1712,521571,0
2017-02-03,7.2656,7.5298,7.2279,7.5203,641416,0
2017-02-06,7.492,7.492,7.2467,7.2844,501833,0
2017-02-07,7.3317,7.4072,7.1995,7.2279,382416,0
2017-02-08,7.2373,7.2609,7.1334,7.2467,424638,0
2017-02-09,7.275,7.2939,7.1995,7.2373,315789,0
2017-02-10,7.275,7.3977,7.2373,7.3694,504198,0
2017-02-13,7.3599,7.4072,7.308,7.3317,297748,0
2017-02-14,7.2844,7.3599,7.2184,7.3505,404096,0
2017-02-15,7.3033,7.3977,7.2232,7.3599,388718,0
2017-02-16,7.3411,7.4542,7.2184,7.2467,378314,0
2017-02-17,7.2939,7.3127,7.124,7.2184,954786,0
2017-02-21,7.124,7.2986,7.0863,7.1524,1411495,0
2017-02-22,7.1806,7.2467,7.0297,7.0769,986242,0
2017-02-23,7.124,7.124,6.8693,6.9542,1108345,0
2017-02-24,6.8598,6.8598,5.9634,6.0484,3201368,0
2017-02-27,6.1899,6.539,6.1616,6.4163,1780229,0
2017-02-28,6.4824,6.5013,6.1899,6.1993,1354757,0
2017-03-01,6.2182,6.3597,6.171,6.1804,991914,0
2017-03-02,6.1616,6.1899,5.9917,6.0294,956578,0
2017-03-03,6.0389,6.0955,5.8691,6.0955,1137179,0
2017-03-06,6.0672,6.1662,5.9917,6.1239,769966,0
2017-03-07,6.1333,6.1522,5.9917,6.1239,1030086,0
2017-03-08,6.1145,6.171,5.8974,5.9446,930577,0
2017-03-09,5.9446,5.9917,5.7464,5.7653,1311027,0
2017-03-10,5.8407,5.9015,5.7276,5.737,586815,0
2017-03-13,5.7276,5.8407,5.6992,5.7276,606549,0
2017-03-14,5.6992,5.8218,5.6049,5.7747,550463,0
2017-03-15,5.803,5.9352,5.7464,5.8785,967742,0
2017-03-16,5.8785,5.9917,5.8313,5.8879,804634,0
2017-03-17,5.8879,5.9257,5.8218,5.9068,1570638,0
2017-03-20,5.8974,5.8974,5.6804,5.7086,856085,0
2017-03-21,5.7086,5.7559,5.4728,5.5671,904928,0
2017-03-22,5.737,5.8124,5.4728,5.5199,1310656,0
2017-03-23,5.4916,5.6002,5.4916,5.5011,1343959,0
2017-03-24,5.5389,5.586,5.4728,5.5199,907542,0
2017-03-27,5.5199,5.5671,5.4256,5.4728,1276564,0
2017-03-28,5.5011,5.5294,5.3596,5.5199,1317986,0
2017-03-29,5.6452,6.1461,5.6114,6.0883,3620891,0
2017-03-30,6.1076,6.1496,5.9727,6.1268,953075,0
2017-03-31,6.1558,6.2039,6.0883,6.1365,1025802,0
2017-04-03,6.1461,6.1654,5.8667,5.9824,1367092,0
2017-04-04,5.9727,6.0973,5.8957,5.9824,722613,0
2017-04-05,6.0498,6.2232,5.9534,6.0016,1121525,0
2017-04-06,6.0113,6.1847,5.9438,6.1461,819077,0
2017-04-07,6.1268,6.175,5.9246,5.9438,840240,0
2017-04-10,6.0209,6.1999,5.9631,6.175,1499551,0
2017-04-11,6.175,6.281,6.1365,6.2521,768282,0
2017-04-12,6.2618,6.2618,6.0739,6.098,830167,0
2017-04-13,6.0787,6.1943,6.0691,6.1654,904790,0
2017-04-17,6.1847,6.1943,6.0787,6.1654,611000,0
2017-04-18,6.1365,6.1991,6.0883,6.1558,568898,0
2017-04-19,6.1461,6.2618,6.1461,6.1943,507594,0
2017-04-20,6.2135,6.2521,6.1172,6.2521,493633,0
2017-04-21,6.2232,6.2232,6.0691,6.1461,575438,0
2017-04-24,6.2521,6.2521,6.0787,6.1943,865711,0
2017-04-25,6.2135,6.3195,6.1558,6.3099,681006,0
2017-04-26,6.281,6.4352,6.252,6.3677,855878,0
2017-04-27,6.3869,6.3965,6.1943,6.2039,558789,0
2017-04-28,6.2135,6.2232,5.939,6.0209,1056106,0
2017-05-01,6.0401,6.2906,6.0007,6.175,845324,0
2017-05-02,6.175,6.2135,6.0883,6.1943,609512,0
2017-05-03,6.1558,6.2714,6.0932,6.2135,880447,0
2017-05-04,6.2039,6.2039,5.9053,6.0305,995688,0
2017-05-05,6.0787,6.1943,5.8658,5.9631,823850,0
2017-05-08,5.9631,5.9727,5.7127,5.8571,903583,0
2017-05-09,5.8667,5.8763,5.6837,5.7608,898348,0
2017-05-10,5.7608,5.9727,5.6741,5.9438,703792,0
2017-05-11,5.8861,5.9534,5.809,5.9342,917918,0
2017-05-12,5.8763,5.8957,5.6547,5.7127,910346,0
2017-05-15,5.6933,5.8138,5.6452,5.6933,708560,0
2017-05-16,5.7415,5.7415,5.626,5.7127,489586,0
2017-05-17,5.6548,5.7415,5.601,5.7029,692267,0
2017-05-18,5.7223,5.9438,5.6741,5.9149,819970,0
2017-05-19,5.8861,6.1558,5.8861,6.1076,834163,0
2017-05-22,6.1365,6.2618,6.0883,6.1943,786445,0
2017-05-23,6.2232,6.2714,6.1558,6.1654,514043,0
2017-05-24,6.1558,6.2762,6.0787,6.2039,476527,0
2017-05-25,6.2039,6.2906,6.0305,6.0787,412485,0
2017-05-26,6.0691,6.1076,6.0113,6.0691,292800,0
2017-05-30,6.0305,6.0691,5.8957,5.9053,381806,0
2017-05-31,5.8763,5.9438,5.7512,5.9342,652819,0
2017-06-01,5.9246,6.1172,5.8667,6.098,519567,0
2017-06-02,6.0594,6.2328,6.0594,6.175,645173,0
2017-06-05,6.1654,6.175,6.0305,6.0498,302151,0
2017-06-06,6.0113,6.1461,5.9631,6.0691,473650,0
2017-06-07,6.0498,6.1076,6.0113,6.0401,383891,0
2017-06-08,6.0209,6.281,5.9824,6.2618,874298,0
2017-06-09,6.2618,6.464,6.2039,6.4255,761131,0
2017-06-12,6.4352,6.57,6.3099,6.3677,813691,0
2017-06-13,6.3677,6.4448,6.1971,6.3581,719698,0
2017-06-14,6.3773,6.3966,6.2184,6.2521,522581,0
2017-06-15,6.1847,6.3195,6.1654,6.2135,478903,0
2017-06-16,6.1654,6.2521,6.1654,6.2135,1162281,0
2017-06-19,6.2039,6.3773,6.1943,6.3291,488306,0
2017-06-20,6.3195,6.3677,6.175,6.2618,545810,0
2017-06-21,6.2618,6.2714,6.0401,6.0498,613654,0
2017-06-22,6.0401,6.175,6.0401,6.1172,357021,0
2017-06-23,6.1268,6.175,6.0787,6.1558,632096,0
2017-06-26,6.1943,6.3291,6.1654,6.3291,646686,0
2017-06-27,6.3195,6.3581,6.098,6.1076,820476,0
2017-06-28,6.1272,6.2598,6.1223,6.1272,866350,0
2017-06-29,6.1272,6.1763,5.9701,6.0585,552644,0
2017-06-30,6.0585,6.1076,5.9014,5.9701,646264,0
2017-07-03,5.9603,6.1763,5.9505,6.1469,348177,0
2017-07-05,6.0978,6.1272,5.9701,6.0389,627332,0
2017-07-06,5.9996,6.0389,5.8719,5.8916,817463,0
2017-07-07,5.9112,5.9898,5.8719,5.9308,669013,0
2017-07-10,5.921,5.975,5.8032,5.8032,572577,0
2017-07-11,5.813,5.9407,5.7836,5.9308,531454,0
2017-07-12,5.9701,6.0781,5.9014,5.9603,384359,0
2017-07-13,5.9407,5.9996,5.8916,5.9799,507533,0
2017-07-14,5.9701,6.0536,5.9603,6.0487,475353,0
2017-07-17,6.0094,6.2745,5.9603,6.2451,999087,0
2017-07-18,6.2156,6.3825,6.2058,6.304,630291,0
2017-07-19,6.2745,6.3727,6.2402,6.3727,408253,0
2017-07-20,6.3629,6.3629,6.196,6.2352,534082,0
2017-07-21,6.304,6.304,6.0192,6.029,817939,0
2017-07-24,6.0389,6.0781,5.9014,5.9799,1092902,0
2017-07-25,6.0094,6.1469,6.0094,6.1174,461370,0
2017-07-26,6.1665,6.1668,6.0389,6.0389,323719,0
2017-07-27,6.0389,6.2009,6.0192,6.1763,484357,0
2017-07-28,6.1665,6.2647,6.137,6.2451,431109,0
2017-07-31,6.2254,6.2647,6.0781,6.1763,405380,0
2017-08-01,6.196,6.2343,6.1076,6.2156,349573,0
2017-08-02,6.2156,6.2156,6.0683,6.1076,369331,0
2017-08-03,6.1174,6.1763,5.9603,6.0192,372574,0
2017-08-04,5.9642,6.1469,5.813,6.1469,518448,0
2017-08-07,6.1469,6.2156,6.1076,6.196,339478,0
2017-08-08,6.1567,6.2058,5.921,5.9799,874871,0
2017-08-09,5.9799,5.9799,5.8032,5.813,1005984,0
2017-08-10,5.8228,5.8817,5.7836,5.8523,572477,0
2017-08-11,5.7541,5.9014,5.7541,5.8817,650792,0
2017-08-14,5.9603,6.0389,5.9014,6.0094,622222,0
2017-08-15,5.9898,5.9907,5.8719,5.9505,523034,0
2017-08-16,5.9407,6.0929,5.9407,6.029,637141,0
2017-08-17,5.9898,6.0978,5.9407,5.9505,509823,0
2017-08-18,5.8916,5.9112,5.8032,5.813,584549,0
2017-08-21,5.8228,5.8867,5.7934,5.8621,336844,0
2017-08-22,5.8621,6.0094,5.8621,5.9603,459109,0
2017-08-23,5.8916,6.0192,5.8719,5.9112,434623,0
2017-08-24,5.9505,5.9996,5.9407,5.9799,481770,0
2017-08-25,5.9996,6.0192,5.921,5.9799,337300,0
2017-08-28,5.9898,6.0389,5.8916,5.9407,309769,0
2017-08-29,5.8916,5.9996,5.8916,5.9505,309223,0
2017-08-30,5.9898,6.0683,5.9308,6.0487,421352,0
2017-08-31,6.0683,6.137,6.0389,6.0978,516081,0
2017-09-01,6.1272,6.1763,6.0781,6.1469,359352,0
2017-09-05,6.1665,6.1861,5.9996,6.0487,523385,0
2017-09-06,6.0585,6.1567,6.0487,6.1272,478354,0
2017-09-07,6.137,6.1665,6.087,6.1272,270857,0
2017-09-08,6.1076,6.2549,6.088,6.196,453201,0
2017-09-11,6.2451,6.3433,6.2451,6.3236,481645,0
2017-09-12,6.3433,6.412,6.304,6.3433,598123,0
2017-09-13,6.3236,6.412,6.3236,6.412,509095,0
2017-09-14,6.4022,6.4071,6.25,6.3334,455437,0
2017-09-15,6.3531,6.4022,6.2843,6.3629,1047553,0
2017-09-18,6.3923,6.4218,6.2892,6.3334,466740,0
2017-09-19,6.3334,6.3629,6.2254,6.2745,499135,0
2017-09-20,6.3138,6.3531,6.2843,6.3236,599231,0
2017-09-21,6.3138,6.4807,6.3138,6.3236,468207,0
2017-09-22,6.3727,6.4169,6.3531,6.3531,293399,0
2017-09-25,6.3531,6.5004,6.3433,6.3825,579518,0
2017-09-26,6.3923,6.4905,6.3825,6.4414,435334,0
2017-09-27,6.4414,6.5298,6.3531,6.52,834517,0
2017-09-28,6.5,6.72,6.45,6.71,725993,0
2017-09-29,6.72,6.73,6.61,6.67,493803,0
2017-10-02,6.67,6.75,6.62,6.74,518093,0
2017-10-03,6.74,6.74,6.61,6.7,453848,0
2017-10-04,6.68,6.73,6.61,6.7,296127,0
2017-10-05,6.71,6.87,6.705,6.81,448982,0
2017-10-06,6.79,6.91,6.74,6.9,464335,0
2017-10-09,6.86,6.94,6.85,6.89,349605,0
2017-10-10,6.93,6.95,6.86,6.91,465363,0
2017-10-11,6.93,6.99,6.84,6.91,352412,0
2017-10-12,6.91,7.12,6.91,7.1,339006,0
2017-10-13,7.12,7.14,7.03,7.09,376164,0
2017-10-16,7.12,7.2,7,7.01,406384,0
2017-10-17,7.03,7.08,6.94,6.99,447828,0
2017-10-18,6.99,7.13,6.99,7.05,324863,0
2017-10-19,7.03,7.08,6.98,7.05,441222,0
2017-10-20,7.1,7.1,6.83,6.85,454426,0
2017-10-23,6.88,6.89,6.78,6.79,381368,0
2017-10-24,6.8,6.98,6.79,6.95,434466,0
2017-10-25,6.94,7.06,6.94,7.05,573961,0
2017-10-26,7.09,7.1,6.9,6.91,558654,0
2017-10-27,6.95,7,6.87,6.95,382498,0
2017-10-30,6.93,6.935,6.85,6.9,385711,0
2017-10-31,6.94,7.055,6.87,7.03,551379,0
2017-11-01,7.06,7.11,6.94,7.04,348925,0
2017-11-02,7.04,7.15,6.905,7.1,446281,0
2017-11-03,6.68,6.92,6.21,6.31,1101804,0
2017-11-06,6.3,6.3301,6.24,6.28,477625,0
2017-11-07,6.27,6.46,6.2,6.2,781045,0
2017-11-08,6.2,6.405,6.19,6.35,537459,0
2017-11-09,6.33,6.41,6.29,6.36,381669,0
2017-11-10,6.31,6.41,6.3,6.31,234370,0
