Date,Open,High,Low,Close,Volume,OpenInt
2005-08-25,9.012,9.012,9.012,9.012,0,0
2005-08-26,9.012,9.0244,9.012,9.0244,510619,0
2005-08-29,9.0244,9.0934,9.012,9.0308,169593,0
2005-08-30,9.0674,9.0934,9.0177,9.0674,105686,0
2005-08-31,9.0674,9.0865,9.0244,9.0722,116169,0
2005-09-01,9.1038,9.1506,9.0532,9.0981,169097,0
2005-09-02,9.1038,9.1144,9.0476,9.0981,104522,0
2005-09-06,9.1268,9.1307,9.0722,9.1307,78228,0
2005-09-07,9.1307,9.1437,9.0476,9.0981,151284,0
2005-09-08,9.1144,9.1307,9.0447,9.1211,140471,0
2005-09-09,9.1268,9.1437,9.0865,9.0981,71732,0
2005-09-12,9.0722,9.1268,9.0367,9.0934,79057,0
2005-09-13,9.1211,9.1268,9.06,9.1268,101687,0
2005-09-14,9.1144,9.1144,9.0532,9.0981,69072,0
2005-09-15,9.0722,9.0799,9.012,9.012,122663,0
2005-09-16,9.012,9.06,9.012,9.0308,119837,0
2005-09-19,9.0722,9.0799,9.012,9.012,125819,0
2005-09-20,9.0177,9.0447,9.012,9.0177,124661,0
2005-09-21,9.012,9.0244,9.012,9.012,226519,0
2005-09-22,9.012,9.0177,9.012,9.012,170429,0
2005-09-23,9.0177,9.0447,9.012,9.012,156616,0
2005-09-26,9.012,9.0177,9.012,9.0177,259972,0
2005-09-27,9.012,9.0177,9.012,9.0177,100530,0
2005-09-28,9.012,9.0177,9.012,9.012,186408,0
2005-09-29,9.012,9.0177,9.012,9.012,1683483,0
2005-09-30,9.012,9.0177,9.012,9.012,394612,0
2005-10-03,9.012,9.0177,9.012,9.012,216866,0
2005-10-04,9.0177,9.0177,9.012,9.012,376642,0
2005-10-05,9.012,9.0177,9.012,9.012,259636,0
2005-10-06,9.0177,9.0244,8.7132,9.012,660079,0
2005-10-07,8.9557,9.012,8.8612,8.8987,131983,0
2005-10-10,8.8722,8.892,8.7168,8.892,158776,0
2005-10-11,8.9209,8.9557,8.7229,8.7396,123325,0
2005-10-12,8.7737,8.9557,8.6519,8.9406,217367,0
2005-10-13,8.8987,8.9209,8.6519,8.6784,152785,0
2005-10-14,8.6232,8.7132,8.4168,8.4775,198888,0
2005-10-17,8.4407,8.7132,8.4407,8.7132,95202,0
2005-10-18,8.6356,8.8212,8.6232,8.6892,90542,0
2005-10-19,8.797,8.8555,8.6949,8.746,108347,0
2005-10-20,8.7909,8.797,8.5798,8.683,136478,0
2005-10-21,8.6232,8.7286,8.4407,8.4775,130980,0
2005-10-24,8.4714,8.5337,8.2549,8.3204,172093,0
2005-10-25,8.2913,8.3477,7.9603,8.1831,283432,0
2005-10-26,8.2446,8.2549,7.9322,8.1585,388291,0
2005-10-27,8.1648,8.4048,8.1648,8.3144,149290,0
2005-10-28,8.2913,8.3537,8.2495,8.3477,86542,0
2005-10-31,8.5024,8.5613,8.2205,8.2849,253480,0
2005-11-01,8.2722,8.3829,8.2257,8.3644,149791,0
2005-11-02,8.4003,8.4107,8.3204,8.3537,183407,0
2005-11-03,8.4003,8.423,8.2913,8.423,176919,0
2005-11-04,8.423,8.423,8.3537,8.423,103026,0
2005-11-07,8.423,8.4714,8.3705,8.4347,160441,0
2005-11-08,8.4647,8.5143,8.3896,8.3941,118338,0
2005-11-09,8.4524,8.4775,8.3644,8.3941,141799,0
2005-11-10,8.3336,8.4524,8.3336,8.3896,148961,0
2005-11-11,8.3896,8.423,8.1343,8.2257,166101,0
2005-11-14,8.266,8.2722,8.0393,8.1408,218524,0
2005-11-15,8.1408,8.1717,7.8351,7.9858,336202,0
2005-11-16,7.9858,7.9858,7.853,7.8949,442381,0
2005-11-17,7.858,8.0766,7.8351,8.0647,392453,0
2005-11-18,8.0647,8.1717,7.8996,8.0202,320218,0
2005-11-21,7.9322,7.9913,7.7512,7.8644,571202,0
2005-11-22,7.8949,8.0826,7.6612,7.8697,528266,0
2005-11-23,7.8415,8.0149,7.7577,7.858,402939,0
2005-11-25,7.9125,8.1104,7.9125,8.1104,125161,0
2005-11-28,8.1104,8.2316,7.9913,8.0766,324548,0
2005-11-29,7.9738,8.1648,7.9186,7.9603,436220,0
2005-11-30,7.9441,7.9738,7.848,7.9258,441883,0
2005-12-01,7.9603,8.0513,7.8888,8.0265,414924,0
2005-12-02,8.0647,8.1585,7.949,8.0337,278774,0
2005-12-05,8.0444,8.1585,7.8644,7.9558,315556,0
2005-12-06,7.8949,8.0149,7.8754,7.9603,521939,0
2005-12-07,7.9186,7.9913,7.8351,7.9258,398611,0
2005-12-08,7.8697,7.9258,7.7091,7.8415,468512,0
2005-12-09,7.7803,7.8996,7.7091,7.853,354841,0
2005-12-12,7.8415,7.9062,7.7028,7.7803,578359,0
2005-12-13,7.7196,7.7512,7.5761,7.5822,483984,0
2005-12-14,7.6008,7.7682,7.5761,7.5941,538582,0
2005-12-15,7.6072,7.7196,7.5223,7.6612,681882,0
2005-12-16,7.6008,7.7028,7.5522,7.6072,647427,0
2005-12-19,7.5761,7.7381,7.4561,7.48,835995,0
2005-12-20,7.5105,7.5105,7.3059,7.336,1024400,0
2005-12-21,7.3603,7.5105,7.3423,7.4927,1065678,0
2005-12-22,7.39,7.7803,7.39,7.7803,1019409,0
2005-12-23,7.6914,7.7997,7.5406,7.7381,787400,0
2005-12-27,7.8105,7.8105,7.5169,7.685,867620,0
2005-12-28,7.588,7.7577,7.588,7.6546,641771,0
2005-12-29,7.6072,7.7445,7.5941,7.6612,651922,0
2005-12-30,7.6301,7.7196,7.5289,7.6914,866456,0
2006-01-03,7.7445,7.8697,7.7327,7.8697,405268,0
2006-01-04,7.8996,8.0701,7.8697,8.0647,423744,0
2006-01-05,8.0579,8.1477,7.9789,8.0647,459356,0
2006-01-06,8.1104,8.2316,8.0826,8.1717,339857,0
2006-01-09,8.1831,8.2495,8.1165,8.2205,403604,0
2006-01-10,8.1897,8.266,8.1231,8.266,412591,0
2006-01-11,8.2791,8.3336,8.2257,8.3144,366821,0
2006-01-12,8.1966,8.2791,8.0647,8.2205,285772,0
2006-01-13,8.2549,8.2913,8.1717,8.2257,273780,0
2006-01-17,8.2316,8.3477,8.0826,8.1343,336364,0
2006-01-18,8.0202,8.2599,7.9062,8.2024,378970,0
2006-01-19,8.1408,8.2913,8.0647,8.1293,333866,0
2006-01-20,8.2094,8.2549,8.1408,8.2024,447710,0
2006-01-23,8.2849,8.3204,8.1408,8.1477,480164,0
2006-01-24,8.1897,8.1966,8.0513,8.0766,395450,0
2006-01-25,8.0393,8.0647,7.9673,8.0202,416249,0
2006-01-26,8.0826,8.1408,8.0202,8.0579,469508,0
2006-01-27,8.087,8.087,7.9738,8.008,348184,0
2006-01-30,8.0444,8.1966,8.0149,8.1045,426070,0
2006-01-31,8.1648,8.2549,8.0513,8.1104,447710,0
2006-02-01,8.2024,8.3756,8.1897,8.3644,516940,0
2006-02-02,8.3705,8.3896,8.2316,8.3477,404430,0
2006-02-03,8.3537,8.499,8.2599,8.423,438552,0
2006-02-06,8.4407,8.4714,8.3705,8.4048,396444,0
2006-02-07,8.3477,8.4469,8.3144,8.4107,351842,0
2006-02-08,8.4407,8.5192,8.3896,8.4347,318394,0
2006-02-09,8.4347,8.4714,8.3269,8.4107,334700,0
2006-02-10,8.4407,8.4647,8.3269,8.4347,246158,0
2006-02-13,8.4291,8.4647,8.2257,8.3269,353837,0
2006-02-14,8.2849,8.4407,8.2849,8.3599,316554,0
2006-02-15,8.3756,8.3756,8.1831,8.2316,311067,0
2006-02-16,8.2964,8.3144,8.2094,8.2549,259307,0
2006-02-17,8.2599,8.266,8.2094,8.2153,282936,0
2006-02-21,8.3204,8.3537,8.1831,8.2205,451708,0
2006-02-22,8.2549,8.2913,8.1966,8.2316,373482,0
2006-02-23,8.2722,8.3204,8.1766,8.2388,466346,0
2006-02-24,8.3085,8.3477,8.2495,8.3477,307404,0
2006-02-27,8.4107,8.4407,8.3336,8.3537,380468,0
2006-02-28,8.423,8.4407,8.3204,8.423,395614,0
2006-03-01,8.499,8.499,8.4107,8.4469,395276,0
2006-03-02,8.4647,8.5024,8.3756,8.4524,315898,0
2006-03-03,8.4714,8.5337,8.4168,8.5143,259806,0
2006-03-06,8.5381,8.6085,8.5087,8.5444,331869,0
2006-03-07,8.5337,8.5337,8.4168,8.4524,238333,0
2006-03-08,8.4291,8.5143,8.303,8.499,308567,0
2006-03-09,8.5552,8.5613,8.4407,8.4847,284271,0
2006-03-10,8.5444,8.5798,8.4916,8.5337,202550,0
2006-03-13,8.5381,8.5552,8.4714,8.4714,219026,0
2006-03-14,8.423,8.4524,8.3829,8.423,332536,0
2006-03-15,8.4576,8.4576,8.3204,8.3407,281779,0
2006-03-16,8.3705,8.3941,8.3204,8.3537,279940,0
2006-03-17,8.3941,8.3941,8.2964,8.3756,311231,0
2006-03-20,8.4107,8.4107,8.3204,8.3477,353667,0
2006-03-21,8.3477,8.3896,8.2913,8.3269,318885,0
2006-03-22,8.3336,8.3644,8.2849,8.3336,313062,0
2006-03-23,8.3644,8.3644,8.2495,8.266,370650,0
2006-03-24,8.303,8.3407,8.2495,8.2549,323550,0
2006-03-27,8.2964,8.2964,8.2153,8.2153,309235,0
2006-03-28,8.2153,8.2849,8.2024,8.2549,314396,0
2006-03-29,8.2913,8.3599,8.2599,8.3599,296750,0
2006-03-30,8.3477,8.3896,8.3269,8.3896,202223,0
2006-03-31,8.4048,8.4407,8.3644,8.4003,282936,0
2006-04-03,8.4576,8.5024,8.4048,8.4347,244827,0
2006-04-04,8.4347,8.4647,8.3599,8.4107,278774,0
2006-04-05,8.4347,8.499,8.3896,8.4524,308567,0
2006-04-06,8.3941,8.4916,8.3336,8.3407,433229,0
2006-04-07,8.3644,8.4107,8.3477,8.4107,282936,0
2006-04-10,8.4347,8.4407,8.3204,8.3269,269290,0
2006-04-11,8.3896,8.3896,8.2913,8.303,256808,0
2006-04-12,8.2913,8.3144,8.1966,8.2316,332369,0
2006-04-13,8.266,8.266,8.0701,8.1231,285432,0
2006-04-17,8.0701,8.0934,7.8351,7.9322,408601,0
2006-04-18,7.8754,7.9973,7.8415,7.9913,473175,0
2006-04-19,8.0149,8.0826,7.8888,7.9789,306902,0
2006-04-20,8.0033,8.1766,7.9441,8.0444,286432,0
2006-04-21,7.9858,8.0265,7.9125,7.9738,389788,0
2006-04-24,7.9913,8.0265,7.8996,7.8996,357162,0
2006-04-25,7.9186,7.9441,7.8697,7.8888,333703,0
2006-04-26,7.858,7.949,7.858,7.8949,267129,0
2006-04-27,7.8822,7.9186,7.858,7.8949,319552,0
2006-04-28,7.8697,7.9973,7.8697,7.9913,234841,0
2006-05-01,7.9603,8.1477,7.9603,8.1104,285271,0
2006-05-02,8.1231,8.2599,8.1045,8.2257,351676,0
2006-05-03,8.2316,8.2549,8.1717,8.2094,258305,0
2006-05-04,8.1766,8.2388,8.1477,8.1521,280278,0
2006-05-05,8.1766,8.2599,8.1648,8.2316,213373,0
2006-05-08,8.2257,8.2549,8.1717,8.2094,249153,0
2006-05-09,8.2388,8.2599,8.1766,8.1966,320727,0
2006-05-10,8.2024,8.2024,8.1408,8.1408,297585,0
2006-05-11,8.1104,8.1231,7.9603,8.0033,337028,0
2006-05-12,7.9973,8.0033,7.8171,7.858,355999,0
2006-05-15,7.9322,7.9603,7.8415,7.9322,358001,0
2006-05-16,7.9322,8.0513,7.9322,8.0202,379638,0
2006-05-17,8.0202,8.0647,7.8235,7.858,284767,0
2006-05-18,7.858,7.9913,7.858,7.9673,267129,0
2006-05-19,7.9673,7.9673,7.8644,7.8822,272784,0
2006-05-22,7.8754,7.9322,7.858,7.9062,296585,0
2006-05-23,7.9603,8.0513,7.9125,7.9373,351676,0
2006-05-24,7.9186,8.0149,7.7327,7.8105,374978,0
2006-05-25,7.8235,7.9603,7.8235,7.8644,330704,0
2006-05-26,7.8644,7.9373,7.8644,7.9186,196227,0
2006-05-30,7.9258,7.9258,7.853,7.853,324548,0
2006-05-31,7.8996,7.9913,7.853,7.8754,298580,0
2006-06-01,7.8822,8.0149,7.8754,8.008,226349,0
2006-06-02,8.0033,8.1104,8.0033,8.0826,229348,0
2006-06-05,8.0337,8.1585,8.008,8.0444,281779,0
2006-06-06,8.0513,8.1521,7.8822,8.0826,384627,0
2006-06-07,8.0826,8.1717,8.0149,8.1408,382299,0
2006-06-08,8.1104,8.1293,7.9913,8.1231,282606,0
2006-06-09,8.1408,8.2024,8.1231,8.1477,186075,0
2006-06-12,8.2094,8.2094,8.0993,8.1293,305737,0
2006-06-13,8.0934,8.1104,7.8697,7.9673,373141,0
2006-06-14,7.9062,7.9789,7.8996,7.9738,301247,0
2006-06-15,7.9858,8.1408,7.9858,8.1408,301915,0
2006-06-16,8.2024,8.2094,8.087,8.1966,234175,0
2006-06-19,8.2024,8.2316,8.0993,8.1717,243493,0
2006-06-20,8.1966,8.2205,8.0265,8.0393,294088,0
2006-06-21,8.0513,8.1585,8.0202,8.0826,339197,0
2006-06-22,8.1231,8.1231,7.9603,8.0149,368319,0
2006-06-23,8.0337,8.0513,7.9673,8.0513,321213,0
2006-06-26,8.0934,8.1343,8.0513,8.1104,276946,0
2006-06-27,8.1104,8.1521,8.0513,8.0513,276619,0
2006-06-28,8.0766,8.1648,8.0444,8.1477,207213,0
2006-06-29,8.1165,8.1585,8.0934,8.1477,232674,0
2006-06-30,8.1717,8.1717,8.087,8.1165,246490,0
2006-07-03,8.1165,8.2024,8.0993,8.2024,80218,0
2006-07-05,8.2024,8.3085,8.1343,8.266,232345,0
2006-07-06,8.2964,8.3756,8.266,8.3204,229348,0
2006-07-07,8.3644,8.3829,8.2791,8.3599,244326,0
2006-07-10,8.3829,8.3896,8.3144,8.3896,301578,0
2006-07-11,8.3896,8.3941,8.2849,8.3896,321721,0
2006-07-12,8.2599,8.3477,8.2599,8.3204,283432,0
2006-07-13,8.3204,8.3204,8.1966,8.3085,345182,0
2006-07-14,8.3644,8.3644,8.1165,8.2205,213528,0
2006-07-17,8.2205,8.2849,8.1477,8.1717,209873,0
2006-07-18,8.2599,8.2599,8.1165,8.1585,395945,0
2006-07-19,8.1766,8.3829,8.1717,8.3829,391122,0
2006-07-20,8.4003,8.4003,8.2257,8.2913,361998,0
2006-07-21,8.3144,8.3144,8.1766,8.2205,249320,0
2006-07-24,8.3407,8.3407,8.2153,8.3269,315556,0
2006-07-25,8.3269,8.3269,8.2024,8.3204,401278,0
2006-07-26,8.3204,8.3705,8.2849,8.3644,298248,0
2006-07-27,8.4048,8.4291,8.3644,8.3941,279112,0
2006-07-28,8.423,8.4469,8.3829,8.4469,250313,0
2006-07-31,8.4107,8.4524,8.3537,8.3896,444048,0
2006-08-01,8.4168,8.4469,8.3269,8.4469,394775,0
2006-08-02,8.4168,8.499,8.4168,8.4847,300909,0
2006-08-03,8.4847,8.5735,8.4107,8.5735,487818,0
2006-08-04,8.6594,8.6647,8.5798,8.6085,286929,0
2006-08-07,8.6085,8.6412,8.5444,8.6232,388124,0
2006-08-08,8.6356,8.6718,8.5735,8.6718,389956,0
2006-08-09,8.6647,8.7536,8.6356,8.7396,365820,0
2006-08-10,8.7909,8.7909,8.6085,8.7351,387290,0
2006-08-11,8.7396,8.7536,8.6024,8.6412,382135,0
2006-08-14,8.7286,8.7286,8.5488,8.6232,305905,0
2006-08-15,8.6465,8.6647,8.5488,8.6085,366488,0
2006-08-16,8.7132,8.7229,8.6024,8.6412,384135,0
2006-08-17,8.6949,8.7056,8.6412,8.6519,402606,0
2006-08-18,8.6647,8.7396,8.6519,8.7396,286432,0
2006-08-21,8.797,8.797,8.6285,8.7229,359832,0
2006-08-22,8.7833,8.7833,8.683,8.7351,385799,0
2006-08-23,8.7737,8.7909,8.6356,8.6519,544570,0
2006-08-24,8.6892,8.7663,8.6465,8.7663,378306,0
2006-08-25,8.7833,8.7833,8.7168,8.7737,392787,0
2006-08-28,8.8046,8.8312,8.6024,8.6465,574033,0
2006-08-29,8.6784,8.7396,8.6647,8.7351,388624,0
2006-08-30,8.7606,8.7737,8.6949,8.7396,299244,0
2006-08-31,8.7909,8.797,8.7351,8.797,464849,0
2006-09-01,8.8267,8.9117,8.8046,8.8312,350847,0
2006-09-05,8.906,8.9209,8.8046,8.892,390455,0
2006-09-06,8.9285,8.9406,8.6718,8.7351,586850,0
2006-09-07,8.7286,8.7663,8.6718,8.6949,370149,0
2006-09-08,8.7663,8.7663,8.6594,8.7056,371649,0
2006-09-11,8.7229,8.8666,8.7056,8.8555,294757,0
2006-09-12,8.8555,8.892,8.8046,8.892,324211,0
2006-09-13,8.8856,8.8856,8.6892,8.7737,558885,0
2006-09-14,8.7833,8.8379,8.7132,8.746,409924,0
2006-09-15,8.8312,8.8555,8.7789,8.8312,310070,0
2006-09-18,8.8856,8.892,8.7737,8.8612,442550,0
2006-09-19,8.892,8.892,8.7229,8.8267,480992,0
2006-09-20,8.8856,8.892,8.7396,8.8046,490649,0
2006-09-21,8.8046,8.8164,8.7168,8.7229,367488,0
2006-09-22,8.7833,8.8796,8.7168,8.8796,441883,0
2006-09-25,8.892,8.892,8.7833,8.8555,477666,0
2006-09-26,8.8856,8.892,8.7737,8.8099,496136,0
2006-09-27,8.8212,8.8612,8.7833,8.8046,572366,0
2006-09-28,8.8555,8.9117,8.8046,8.9117,426070,0
2006-09-29,8.9708,8.982,8.892,8.9557,425571,0
2006-10-02,9.012,9.0177,8.9361,8.982,275449,0
2006-10-03,9.012,9.012,8.892,8.9285,467347,0
2006-10-04,8.9557,9.012,8.8987,8.9753,329210,0
2006-10-05,8.9878,8.994,8.8212,8.8796,523096,0
2006-10-06,8.892,8.9557,8.8612,8.9482,365327,0
2006-10-09,8.9753,8.9753,8.8722,8.9285,371480,0
2006-10-10,8.9708,8.9708,8.8856,8.9117,347344,0
2006-10-11,8.9209,8.9361,8.8612,8.906,415421,0
2006-10-12,8.9209,8.9209,8.8046,8.8379,377143,0
2006-10-13,8.8666,8.8856,8.8379,8.8856,289929,0
2006-10-16,8.9156,8.9557,8.8856,8.9361,375307,0
2006-10-17,8.9406,9.0055,8.9361,9.0055,416417,0
2006-10-18,8.994,9.012,8.892,8.9361,454865,0
2006-10-19,8.9361,9.0055,8.9209,8.994,338860,0
2006-10-20,9.0055,9.012,8.9708,9.012,312897,0
2006-10-23,9.012,9.012,8.9482,8.994,448709,0
2006-10-24,9.0055,9.012,8.9209,8.9361,440049,0
2006-10-25,8.9557,8.9987,8.9406,8.9708,382797,0
2006-10-26,9.0055,9.012,8.9557,9.0055,499799,0
2006-10-27,9.012,9.0177,8.9753,8.9987,338029,0
2006-10-30,9.0447,9.0447,8.9557,8.9708,362662,0
2006-10-31,8.994,8.9987,8.9361,8.9641,396947,0
2006-11-01,8.9987,9.0055,8.9285,8.9557,346352,0
2006-11-02,8.9641,8.9878,8.9209,8.9753,336202,0
2006-11-03,8.994,8.9987,8.892,8.9406,292924,0
2006-11-06,8.9641,8.9987,8.9156,8.9406,342524,0
2006-11-07,8.9641,9.0055,8.9285,8.994,318394,0
2006-11-08,9.012,9.0308,8.9641,9.012,466845,0
2006-11-09,9.0177,9.0244,8.9406,8.9594,423244,0
2006-11-10,8.982,9.0055,8.9482,8.9753,291757,0
2006-11-13,8.9406,8.9482,8.8379,8.9117,419580,0
2006-11-14,8.892,8.892,8.8312,8.8499,424239,0
2006-11-15,8.8499,8.8555,8.7536,8.8046,551560,0
2006-11-16,8.8212,8.8312,8.7833,8.797,362662,0
2006-11-17,8.8164,8.892,8.7789,8.892,333035,0
2006-11-20,8.892,8.892,8.8379,8.8796,445544,0
2006-11-21,8.892,8.892,8.7737,8.7909,499133,0
2006-11-22,8.7909,8.8666,8.7789,8.8453,396779,0
2006-11-24,8.8612,8.892,8.7663,8.8666,195063,0
2006-11-27,8.8666,8.8722,8.7132,8.7286,505625,0
2006-11-28,8.7606,8.8212,8.7229,8.7789,334865,0
2006-11-29,8.7663,8.8796,8.7606,8.8666,354670,0
2006-11-30,8.8856,8.9406,8.8379,8.9156,333367,0
2006-12-01,8.9557,8.9708,8.892,8.9594,326373,0
2006-12-04,8.9708,9.0367,8.9482,9.0367,269790,0
2006-12-05,9.0447,9.0981,9.0177,9.0934,345684,0
2006-12-06,9.0981,9.1144,9.0532,9.0674,346843,0
2006-12-07,9.0722,9.1038,8.994,9.012,378803,0
2006-12-08,9.0981,9.1144,9.0367,9.0934,369152,0
2006-12-11,9.1038,9.1307,9.0532,9.0865,340859,0
2006-12-12,9.1076,9.1506,9.0177,9.0447,280107,0
2006-12-13,9.0055,9.0532,8.9594,8.9753,406931,0
2006-12-14,9.06,9.0981,9.0055,9.0308,351842,0
2006-12-15,9.0447,9.1553,9.0308,9.0934,238501,0
2006-12-18,9.0934,9.1506,9.0476,9.1383,322710,0
2006-12-19,9.1553,9.236,9.0722,9.1919,328872,0
2006-12-20,9.1919,9.287,9.1268,9.2762,425571,0
2006-12-21,9.287,9.3754,9.1756,9.2924,336034,0
2006-12-22,9.2108,9.2108,9.1038,9.1383,274284,0
2006-12-26,9.2108,9.2108,9.06,9.0981,347344,0
2006-12-27,9.1307,9.1813,9.0308,9.0447,306744,0
2006-12-28,9.0722,9.1872,9.0532,9.1611,302080,0
2006-12-29,9.1973,9.2108,9.1307,9.1813,212869,0
2007-01-03,9.1383,9.1919,9.012,9.0722,461190,0
2007-01-04,9.1144,9.1553,9.012,9.0722,292258,0
2007-01-05,9.0934,9.0981,9.012,9.0722,317721,0
2007-01-08,9.0722,9.0722,9.012,9.0532,311231,0
2007-01-09,9.0674,9.0722,8.982,9.012,253313,0
2007-01-10,9.012,9.0981,8.8379,9.0476,695862,0
2007-01-11,9.0799,9.0981,9.0177,9.0476,356507,0
2007-01-12,9.06,9.1553,9.012,9.0367,305737,0
2007-01-16,9.0447,9.1211,9.0367,9.06,394287,0
2007-01-17,9.0674,9.1211,9.012,9.012,303070,0
2007-01-18,9.06,9.0981,9.012,9.0367,303576,0
2007-01-19,9.0722,9.0981,9.012,9.0367,345684,0
2007-01-22,9.0447,9.0934,8.9557,9.0055,415253,0
2007-01-23,9.0244,9.0476,8.9406,8.9987,433396,0
2007-01-24,8.9594,8.9987,8.9209,8.9594,442216,0
2007-01-25,8.9753,8.9987,8.9361,8.9641,486156,0
2007-01-26,8.9878,9.0674,8.9708,8.9987,339030,0
2007-01-29,9.0244,9.06,8.982,9.0055,230509,0
2007-01-30,9.0476,9.0476,8.9594,9.0055,242666,0
2007-01-31,9.0447,9.0722,8.994,9.0532,251482,0
2007-02-01,9.0447,9.0722,8.9878,9.012,341356,0
2007-02-02,9.0476,9.0476,8.982,8.982,324211,0
2007-02-05,9.012,9.06,8.9753,9.0244,371975,0
2007-02-06,9.0367,9.0447,8.982,9.0055,354336,0
2007-02-07,9.0055,9.012,8.9753,8.9878,368486,0
2007-02-08,8.9878,9.012,8.9753,9.012,352345,0
2007-02-09,9.012,9.012,8.9708,8.9878,308068,0
2007-02-12,9.012,9.0674,8.9641,8.9987,280910,0
2007-02-13,8.9987,8.9987,8.8666,8.8987,469191,0
2007-02-14,8.9209,8.9557,8.892,8.9557,320554,0
2007-02-15,8.9557,8.9708,8.892,8.9209,382797,0
2007-02-16,8.8987,8.9209,8.8379,8.8379,326714,0
2007-02-20,8.8312,8.8856,8.746,8.7909,461525,0
2007-02-21,8.7396,8.8312,8.7351,8.797,432228,0
2007-02-22,8.7909,8.8379,8.7737,8.8379,386627,0
2007-02-23,8.8099,8.8856,8.8046,8.8856,315898,0
2007-02-26,8.892,8.9156,8.8379,8.8856,298580,0
2007-02-27,8.8312,8.8612,8.5264,8.7132,404270,0
2007-02-28,8.7132,8.8099,8.7132,8.7396,329539,0
2007-03-01,8.7168,8.8164,8.6519,8.8164,405437,0
2007-03-02,8.797,8.9117,8.7663,8.9117,310567,0
2007-03-05,8.8212,8.8555,8.6024,8.6647,460519,0
2007-03-06,8.7056,8.7833,8.6995,8.7606,285100,0
2007-03-07,8.7663,8.8856,8.7132,8.8555,334700,0
2007-03-08,8.8612,8.9209,8.8612,8.892,270787,0
2007-03-09,8.9209,8.9482,8.8612,8.9209,208213,0
2007-03-12,8.9209,8.9557,8.8987,8.9406,225019,0
2007-03-13,8.9285,8.9557,8.7833,8.797,246819,0
2007-03-14,8.7737,8.797,8.6892,8.7663,239667,0
2007-03-15,8.7663,8.8312,8.7396,8.8312,186908,0
2007-03-16,8.8312,8.8555,8.7789,8.8099,167933,0
2007-03-19,8.8555,8.892,8.7737,8.8046,282936,0
2007-03-20,8.7737,8.8267,8.7351,8.7909,226183,0
2007-03-21,8.7909,8.8612,8.746,8.8499,335198,0
2007-03-22,8.8267,8.9361,8.8267,8.9285,326045,0
2007-03-23,8.9482,8.9594,8.8666,8.9594,303411,0
2007-03-26,8.9557,8.9557,8.8379,8.8499,317553,0
2007-03-27,8.8499,8.9482,8.8453,8.8987,274451,0
2007-03-28,8.8987,8.9117,8.8312,8.8453,194560,0
2007-03-29,8.906,8.9406,8.8453,8.892,197221,0
2007-03-30,8.9361,8.9482,8.892,8.9285,167099,0
2007-04-02,8.9156,8.982,8.906,8.9753,229348,0
2007-04-03,8.982,9.012,8.9641,9.012,216194,0
2007-04-04,9.012,9.0532,8.9594,8.994,210540,0
2007-04-05,8.9878,9.0447,8.9878,9.0177,201218,0
2007-04-09,9.0177,9.0674,9.012,9.0674,216698,0
2007-04-10,9.0476,9.0865,9.0447,9.0865,245155,0
2007-04-11,9.0722,9.0799,9.0177,9.0177,222353,0
2007-04-12,8.9878,9.012,8.9361,8.9878,291257,0
2007-04-13,8.9987,9.0055,8.9708,8.9987,250154,0
2007-04-16,8.9878,9.0476,8.9641,8.994,317394,0
2007-04-17,8.982,9.0177,8.9708,8.9987,243493,0
2007-04-18,8.9878,9.0447,8.982,9.0177,269290,0
2007-04-19,8.982,9.0367,8.9708,9.012,199054,0
2007-04-20,8.994,9.0447,8.9878,8.9987,293588,0
2007-04-23,8.9987,9.0367,8.9708,8.9878,246158,0
2007-04-24,8.982,9.0367,8.9753,9.012,229511,0
2007-04-25,9.0367,9.0476,9.012,9.0308,255977,0
2007-04-26,9.0476,9.0476,9.012,9.012,307734,0
2007-04-27,9.012,9.0447,9.0055,9.0367,305905,0
2007-04-30,9.0367,9.0799,8.9987,9.012,295085,0
2007-05-01,9.0055,9.06,8.994,8.994,313730,0
2007-05-02,9.0177,9.0476,8.982,8.9878,333866,0
2007-05-03,9.0055,9.0367,8.994,8.9987,240830,0
2007-05-04,9.012,9.0476,9.0055,9.0055,266297,0
2007-05-07,9.0308,9.0722,9.012,9.0367,269458,0
2007-05-08,9.0447,9.06,9.0055,9.0055,245489,0
2007-05-09,9.0244,9.06,9.012,9.0447,392453,0
2007-05-10,9.0476,9.0532,8.8987,8.9482,474503,0
2007-05-11,8.9406,9.0244,8.8987,9.012,422578,0
2007-05-14,9.0177,9.0367,8.9557,8.9878,296420,0
2007-05-15,8.9753,9.012,8.9209,8.9482,392622,0
2007-05-16,8.9557,8.994,8.9557,8.994,308908,0
2007-05-17,8.9594,9.0055,8.9285,9.0055,288931,0
2007-05-18,8.9987,9.0055,8.9406,8.9708,249815,0
2007-05-21,8.9557,8.9708,8.9156,8.9641,340025,0
2007-05-22,8.9753,8.982,8.9209,8.9482,249485,0
2007-05-23,8.9641,8.9708,8.892,8.9361,461854,0
2007-05-24,8.9361,8.9361,8.7536,8.8099,534589,0
2007-05-25,8.8453,8.8796,8.7606,8.8099,343689,0
2007-05-29,8.8453,8.8499,8.7789,8.8046,281441,0
2007-05-30,8.7909,8.8164,8.7286,8.7737,482162,0
2007-05-31,8.8046,8.8612,8.8046,8.8499,295085,0
2007-06-01,8.8666,8.9482,8.8666,8.9406,265962,0
2007-06-04,8.906,8.982,8.906,8.9156,271622,0
2007-06-05,8.9557,8.982,8.9209,8.9557,262133,0
2007-06-06,8.9557,8.9557,8.8312,8.906,462685,0
2007-06-07,8.892,8.9209,8.7132,8.8212,393781,0
2007-06-08,8.8212,8.8212,8.6519,8.7132,450536,0
2007-06-11,8.7132,8.7606,8.7056,8.7396,262799,0
2007-06-12,8.7168,8.7396,8.6594,8.7056,289595,0
2007-06-13,8.6356,8.6995,8.6285,8.683,204884,0
2007-06-14,8.683,8.7663,8.683,8.7663,343519,0
2007-06-15,8.7737,8.8267,8.746,8.8099,281441,0
2007-06-18,8.8267,8.8312,8.7909,8.8267,249815,0
2007-06-19,8.8267,8.8856,8.8099,8.8856,289264,0
2007-06-20,8.8856,8.892,8.7737,8.8212,379806,0
2007-06-21,8.8312,8.8312,8.6995,8.746,370482,0
2007-06-22,8.746,8.746,8.6356,8.7351,304408,0
2007-06-25,8.6949,8.7229,8.6157,8.6465,304077,0
2007-06-26,8.6995,8.6995,8.5897,8.6465,295586,0
2007-06-27,8.6085,8.6285,8.5488,8.6285,262468,0
2007-06-28,8.6412,8.6949,8.6232,8.6594,245660,0
2007-06-29,8.7056,8.7132,8.6594,8.683,162275,0
2007-07-02,8.6995,8.7536,8.6718,8.7536,323218,0
2007-07-03,8.7663,8.8312,8.7663,8.8312,193733,0
2007-07-05,8.8267,8.8555,8.7833,8.8046,230674,0
2007-07-06,8.8312,8.8555,8.8046,8.8555,193562,0
2007-07-09,8.8666,8.8666,8.7909,8.8453,270118,0
2007-07-10,8.8267,8.8267,8.7606,8.7663,197890,0
2007-07-11,8.7663,8.8267,8.7168,8.7168,258637,0
2007-07-12,8.7056,8.7536,8.683,8.683,257140,0
2007-07-13,8.6892,8.7737,8.6784,8.7396,230181,0
2007-07-16,8.7168,8.7396,8.6465,8.6465,214041,0
2007-07-17,8.6892,8.6892,8.5668,8.5668,293422,0
2007-07-18,8.5613,8.6024,8.4714,8.4714,258142,0
2007-07-19,8.4847,8.5798,8.4714,8.4714,351676,0
2007-07-20,8.4775,8.5143,8.4714,8.4714,208047,0
2007-07-23,8.3829,8.4291,8.2599,8.3705,454695,0
2007-07-24,8.303,8.3644,8.2495,8.2495,337360,0
2007-07-25,8.2446,8.3204,8.1521,8.1521,291094,0
2007-07-26,7.9062,8.0934,7.48,7.8754,731315,0
2007-07-27,7.8697,8.0337,7.8351,7.9673,461854,0
2007-07-30,7.9789,8.0647,7.8949,8.0444,224355,0
2007-07-31,8.0826,8.1717,8.0393,8.0393,235005,0
2007-08-01,8.0513,8.1045,7.9913,8.0393,263630,0
2007-08-02,8.0337,8.2094,8.0337,8.1717,228845,0
2007-08-03,8.1293,8.2024,8.0766,8.0934,217367,0
2007-08-06,8.6285,8.6285,7.8754,7.9789,319054,0
2007-08-07,7.949,8.0826,7.949,8.0265,223516,0
2007-08-08,8.0826,8.1521,8.0579,8.1165,233006,0
2007-08-09,8.0393,8.1104,7.9603,7.9603,223851,0
2007-08-10,7.9322,7.9441,7.7512,7.8351,384627,0
2007-08-13,7.853,7.8996,7.7748,7.7748,262468,0
2007-08-14,7.7803,7.8235,7.6008,7.6008,284936,0
2007-08-15,7.6008,7.673,7.2642,7.2642,529097,0
2007-08-16,6.8496,7.2699,6.393,7.1802,1453139,0
2007-08-17,7.2286,7.8105,7.2286,7.673,558224,0
2007-08-20,7.7682,7.9913,7.7577,7.9186,430900,0
2007-08-21,7.949,8.0202,7.8949,7.9603,391950,0
2007-08-22,8.0766,8.1343,8.0033,8.0701,491980,0
2007-08-23,8.1897,8.2913,8.1477,8.2205,404768,0
2007-08-24,8.2722,8.3204,8.1717,8.2549,243493,0
2007-08-27,8.303,8.3537,8.2024,8.2913,321888,0
2007-08-28,8.3407,8.3407,8.0826,8.087,292592,0
2007-08-29,8.1648,8.1831,8.0934,8.1293,287766,0
2007-08-30,8.1165,8.1766,8.0766,8.0766,202711,0
2007-08-31,8.1585,8.2316,8.1165,8.2094,238999,0
2007-09-04,8.2024,8.3204,8.1477,8.2849,293083,0
2007-09-05,8.2316,8.266,7.9673,7.9673,264294,0
2007-09-06,8.1717,8.2549,8.1293,8.2094,247985,0
2007-09-07,8.1717,8.1717,8.0647,8.0647,216362,0
2007-09-10,8.0513,8.1104,8.0337,8.0393,183745,0
2007-09-11,8.0033,8.1343,8.0033,8.1104,192402,0
2007-09-12,8.008,8.0444,7.9789,7.9789,183745,0
2007-09-13,8.0579,8.0934,8.0033,8.0033,182582,0
2007-09-14,7.9913,8.0202,7.9373,7.9373,240659,0
2007-09-17,7.9373,7.9441,7.8644,7.8644,234841,0
2007-09-18,7.8949,8.1104,7.8949,8.0701,226684,0
2007-09-19,8.1104,8.1897,8.1104,8.1231,249320,0
2007-09-20,8.1521,8.1648,8.0513,8.0766,195224,0
2007-09-21,8.1408,8.1585,8.0579,8.1231,230013,0
2007-09-24,8.1408,8.1585,8.0513,8.0513,267129,0
2007-09-25,8.0647,8.1104,8.0265,8.0766,248157,0
2007-09-26,8.087,8.0993,8.0202,8.0202,235671,0
2007-09-27,8.0513,8.1045,8.0265,8.0393,214199,0
2007-09-28,8.0393,8.0826,7.9789,8.0149,196227,0
2007-10-01,8.0513,8.1408,8.0149,8.0993,230674,0
2007-10-02,8.0993,8.1293,8.0647,8.087,272784,0
2007-10-03,8.1045,8.1104,8.0202,8.0202,362324,0
2007-10-04,8.0393,8.1045,8.0202,8.0444,232845,0
2007-10-05,8.087,8.2024,8.0766,8.1717,223516,0
2007-10-08,8.1231,8.1897,8.087,8.1104,188906,0
2007-10-09,8.1477,8.1966,8.1231,8.1966,209038,0
2007-10-10,8.2205,8.2316,8.1831,8.1897,224931,0
2007-10-11,8.1966,8.2024,8.0513,8.0513,298248,0
2007-10-12,8.1165,8.1585,8.087,8.087,203388,0
2007-10-15,8.1045,8.1045,7.9789,7.9789,223024,0
2007-10-16,7.9913,8.0149,7.9186,7.9186,326880,0
2007-10-17,7.9558,7.9789,7.8105,7.8415,278944,0
2007-10-18,7.8235,7.853,7.7934,7.7934,252148,0
2007-10-19,7.8061,7.8061,7.6301,7.673,287429,0
2007-10-22,7.6301,7.6546,7.5289,7.6123,277283,0
2007-10-23,7.7091,7.8061,7.6366,7.6914,267291,0
2007-10-24,7.6914,7.7028,7.5406,7.6072,238999,0
2007-10-25,7.588,7.685,7.5223,7.5941,267793,0
2007-10-26,7.6546,7.6914,7.6008,7.6301,309235,0
2007-10-29,7.685,7.7381,7.6484,7.6484,286432,0
2007-10-30,7.6366,7.6484,7.5703,7.5703,347014,0
2007-10-31,7.6787,7.6787,7.5703,7.6193,291257,0
2007-11-01,7.5822,7.5822,7.4267,7.4267,374643,0
2007-11-02,7.4749,7.4749,7.3844,7.4077,295586,0
2007-11-05,7.5587,7.5587,7.3241,7.3603,258142,0
2007-11-06,7.3542,7.4077,7.3121,7.3782,350345,0
2007-11-07,7.3121,7.3662,7.1018,7.1018,391456,0
2007-11-08,7.0599,7.1862,7.0599,7.1201,434394,0
2007-11-09,7.0298,7.1616,6.9216,7.0359,497475,0
2007-11-12,6.976,7.1201,6.976,6.976,386796,0
2007-11-13,6.9092,7.0718,6.9092,6.9997,442392,0
2007-11-14,7.0657,7.1616,7.0175,7.0175,398443,0
2007-11-15,6.976,7.0539,6.9092,6.9092,395278,0
2007-11-16,6.9092,7.0779,6.8673,6.8854,460519,0
2007-11-19,6.7835,6.8854,6.7356,6.7533,451544,0
2007-11-20,6.7473,6.8556,6.5852,6.6274,614141,0
2007-11-21,6.6094,6.6212,6.489,6.5729,453284,0
2007-11-23,6.5911,6.7356,6.5071,6.7356,188073,0
2007-11-26,6.6815,6.7594,6.4648,6.5131,596502,0
2007-11-27,6.4951,6.6212,6.4531,6.6153,871119,0
2007-11-28,6.6398,6.8795,6.6398,6.7533,591343,0
2007-11-29,6.7954,6.8496,6.7174,6.7774,488484,0
2007-11-30,6.9817,6.9817,6.8436,6.9158,456735,0
2007-12-03,7.1258,7.1258,6.8496,6.9394,542243,0
2007-12-04,6.8372,6.952,6.8372,6.8917,501635,0
2007-12-05,6.9092,7.0479,6.9092,7.0119,593500,0
2007-12-06,6.976,7.1616,6.976,7.1018,658416,0
2007-12-07,7.108,7.1616,7.0898,7.1616,426246,0
2007-12-10,7.1616,7.2402,7.108,7.1383,680553,0
2007-12-11,7.1316,7.2286,7.0059,7.0298,613804,0
2007-12-12,7.1258,7.1802,6.9092,6.952,636278,0
2007-12-13,6.9039,6.9575,6.8253,6.8917,682044,0
2007-12-14,6.8496,6.9039,6.8135,6.8135,551896,0
2007-12-17,6.8074,6.8318,6.7412,6.7412,712337,0
2007-12-18,6.7533,6.7594,6.6212,6.6634,724154,0
2007-12-19,6.6752,6.7113,6.6094,6.6752,711432,0
2007-12-20,6.6752,6.7113,6.6094,6.6452,869098,0
2007-12-21,6.6212,6.7594,6.6212,6.7174,1035605,0
2007-12-24,6.6515,6.8854,6.6515,6.8556,672296,0
2007-12-26,6.8253,6.9039,6.7895,6.8372,717498,0
2007-12-27,6.8372,6.8619,6.6872,6.7054,873778,0
2007-12-28,6.7594,6.8496,6.7113,6.7473,814803,0
2007-12-31,6.7594,6.8372,6.6815,6.8195,1275160,0
2008-01-02,6.8074,6.8436,6.7356,6.8013,485123,0
2008-01-03,6.8318,6.9455,6.8074,6.934,459525,0
2008-01-04,6.9092,6.9092,6.7895,6.8135,354192,0
2008-01-07,6.8135,6.8496,6.7356,6.8013,487153,0
2008-01-08,6.8372,6.8917,6.7291,6.7473,460830,0
2008-01-09,6.7653,6.7835,6.6571,6.7594,302975,0
2008-01-10,6.7412,6.9092,6.6872,6.8795,304077,0
2008-01-11,6.8917,6.8917,6.8195,6.8619,288257,0
2008-01-14,6.9394,6.9637,6.8673,6.9092,301744,0
2008-01-15,6.8619,6.8736,6.7774,6.8736,393116,0
2008-01-16,6.8372,6.9939,6.8074,6.9575,464185,0
2008-01-17,6.9575,6.9697,6.7291,6.8074,474031,0
2008-01-18,6.7774,6.8135,6.6212,6.7174,490511,0
2008-01-22,6.4589,6.7174,6.4345,6.7174,513822,0
2008-01-23,6.6274,6.8135,6.6094,6.7954,690067,0
2008-01-24,6.8372,6.9877,6.8372,6.9877,587181,0
2008-01-25,7.0241,7.1137,6.9092,6.9273,407267,0
2008-01-28,6.9575,7.2039,6.9039,7.1802,521407,0
2008-01-29,7.1985,7.2942,7.1681,7.2942,525275,0
2008-01-30,7.2881,7.3241,7.1616,7.2337,477203,0
2008-01-31,7.2104,7.3423,7.1499,7.3184,322129,0
2008-02-01,7.3959,7.48,7.3603,7.48,408309,0
2008-02-04,7.4988,7.4988,7.3482,7.39,343519,0
2008-02-05,7.3304,7.3482,7.1499,7.2104,506957,0
2008-02-06,7.2699,7.2699,6.9455,7.0175,440386,0
2008-02-07,6.9158,7.0898,6.9158,7.0241,213035,0
2008-02-08,7.0718,7.096,7.0298,7.0898,176128,0
2008-02-11,7.1258,7.1258,7.0359,7.0898,204085,0
2008-02-12,7.0657,7.2286,7.0657,7.2286,229846,0
2008-02-13,7.1985,7.1985,7.0059,7.0779,273732,0
2008-02-14,7.0898,7.0898,6.8496,6.8496,372434,0
2008-02-15,6.9158,6.9158,6.8013,6.8556,159860,0
2008-02-19,6.9039,6.9216,6.8318,6.8973,196475,0
2008-02-20,6.8013,6.9092,6.7835,6.8496,170096,0
2008-02-21,6.9158,6.934,6.7895,6.9092,210372,0
2008-02-22,6.9039,6.9455,6.7594,6.9455,245745,0
2008-02-25,6.9637,7.0175,6.8673,7.0175,233174,0
2008-02-26,6.8795,7.1499,6.8795,7.1499,397698,0
2008-02-27,7.0898,7.1563,7.0599,7.0718,215866,0
2008-02-28,7.108,7.108,6.9997,7.0175,176460,0
2008-02-29,7.0418,7.0418,6.8795,6.8973,228010,0
2008-03-03,6.9697,6.9697,6.8556,6.8736,236667,0
2008-03-04,6.8013,6.8736,6.7291,6.7594,305893,0
2008-03-05,6.7594,6.9273,6.7356,6.7774,255143,0
2008-03-06,6.7954,6.7954,6.6153,6.6212,235017,0
2008-03-07,6.6153,6.7412,6.5792,6.6153,234271,0
2008-03-10,6.6331,6.6571,6.489,6.5007,258473,0
2008-03-11,6.6274,6.7473,6.5251,6.7473,280707,0
2008-03-12,6.6153,6.7291,6.561,6.561,201007,0
2008-03-13,6.6153,6.6153,6.5007,6.5852,234841,0
2008-03-14,6.6153,6.6398,6.369,6.369,234957,0
2008-03-17,6.2309,6.3389,6.1465,6.2547,302708,0
2008-03-18,6.3207,6.4412,6.2609,6.3629,289135,0
2008-03-19,6.369,6.4467,6.2368,6.2547,246828,0
2008-03-20,6.2309,6.4589,6.2309,6.4589,188244,0
2008-03-24,6.483,6.8736,6.483,6.8673,591233,0
2008-03-25,6.8556,6.8556,6.7291,6.8195,217476,0
2008-03-26,6.8436,6.8496,6.7653,6.8195,205214,0
2008-03-27,6.8436,6.8436,6.7594,6.7895,156183,0
2008-03-28,6.7715,6.8013,6.6212,6.6212,246457,0
2008-03-31,6.6934,6.6934,6.6032,6.6032,187071,0
2008-04-01,6.6693,6.8736,6.6693,6.8736,228922,0
2008-04-02,6.8736,6.8795,6.7653,6.8619,192504,0
2008-04-03,6.8195,6.8619,6.7533,6.8496,211433,0
2008-04-04,6.8673,6.9092,6.8195,6.8854,239836,0
2008-04-07,6.934,7.0175,6.9092,6.9817,166194,0
2008-04-08,6.9092,6.9697,6.8496,6.9092,201218,0
2008-04-09,6.9273,6.9273,6.8074,6.8496,176060,0
2008-04-10,6.9039,6.9158,6.7774,6.7954,266462,0
2008-04-11,6.7174,6.7356,6.5729,6.5976,252874,0
2008-04-14,6.5976,6.5976,6.4951,6.4951,130713,0
2008-04-15,6.519,6.519,6.3807,6.4531,224853,0
2008-04-16,6.5007,6.7356,6.489,6.7235,242000,0
2008-04-17,6.6693,6.8496,6.6452,6.8195,350888,0
2008-04-18,6.8436,6.8673,6.8253,6.8372,213512,0
2008-04-21,6.8318,6.8318,6.7174,6.7715,310375,0
2008-04-22,6.7594,6.8013,6.7174,6.7291,264287,0
2008-04-23,6.7594,6.7895,6.7291,6.7594,214539,0
2008-04-24,6.7533,6.8917,6.7291,6.8372,260999,0
2008-04-25,6.9039,6.9394,6.8074,6.9394,214053,0
2008-04-28,6.9575,6.9697,6.8795,6.9216,192311,0
2008-04-29,6.8917,6.9394,6.7895,6.8253,237969,0
2008-04-30,6.8917,6.8917,6.7715,6.8195,191546,0
2008-05-01,6.8619,6.9877,6.8253,6.934,224077,0
2008-05-02,6.8673,7.0119,6.8673,7.0059,200113,0
2008-05-05,6.976,7.0298,6.934,6.9575,242878,0
2008-05-06,6.9637,6.9939,6.9158,6.9273,207956,0
2008-05-07,6.9273,6.9697,6.8318,6.8318,410385,0
2008-05-08,6.8556,6.9092,6.8496,6.8917,153689,0
2008-05-09,6.8973,6.8973,6.8496,6.8795,144394,0
2008-05-12,6.8619,6.9092,6.8619,6.9039,217458,0
2008-05-13,6.8318,6.8556,6.7954,6.8253,154299,0
2008-05-14,6.8736,6.8973,6.8496,6.8619,167578,0
2008-05-15,6.8917,6.8917,6.8436,6.8736,143570,0
2008-05-16,6.9039,6.9039,6.8372,6.8736,162157,0
2008-05-19,6.8673,6.9216,6.8496,6.8673,272358,0
2008-05-20,6.8556,6.8673,6.8195,6.8318,255879,0
2008-05-21,6.8195,6.8736,6.7412,6.7473,231818,0
2008-05-22,6.7895,6.8372,6.7473,6.7653,226091,0
2008-05-23,6.7412,6.7715,6.6693,6.6872,336868,0
2008-05-27,6.6991,6.8135,6.6991,6.7895,304635,0
2008-05-28,6.7954,6.7954,6.6991,6.7653,208691,0
2008-05-29,6.7356,6.8195,6.7291,6.8135,199816,0
2008-05-30,6.8195,6.8372,6.7412,6.7412,218256,0
2008-06-02,6.7356,6.7835,6.7054,6.7533,315973,0
2008-06-03,6.7835,6.7895,6.6934,6.7235,369213,0
2008-06-04,6.6991,6.7356,6.6872,6.6991,262497,0
2008-06-05,6.7054,6.7291,6.6815,6.7174,384733,0
2008-06-06,6.6934,6.6991,6.6094,6.6094,359858,0
2008-06-09,6.6153,6.6634,6.489,6.5071,378993,0
2008-06-10,6.4648,6.6094,6.4648,6.5729,337745,0
2008-06-11,6.5729,6.6094,6.4711,6.4951,313701,0
2008-06-12,6.4648,6.489,6.3085,6.3149,353981,0
2008-06-13,6.3268,6.3629,6.2066,6.2609,381160,0
2008-06-16,6.2309,6.4412,6.2188,6.4288,302594,0
2008-06-17,6.4288,6.4345,6.3149,6.3509,222088,0
2008-06-18,6.3326,6.3326,6.2609,6.3149,278342,0
2008-06-19,6.3447,6.375,6.2789,6.3389,315897,0
2008-06-20,6.3085,6.3085,6.2245,6.267,240333,0
2008-06-23,6.3029,6.3207,6.1588,6.1707,232792,0
2008-06-24,6.1588,6.1825,6.0084,6.0203,402487,0
2008-06-25,6.1286,6.2188,6.0863,6.2004,336386,0
2008-06-26,6.1647,6.1647,6.0681,6.1286,244820,0
2008-06-27,6.1405,6.1405,6.0203,6.0448,321794,0
2008-06-30,6.0564,6.0745,5.9965,6.0267,281608,0
2008-07-01,6.0022,6.1106,5.9664,6.0267,337560,0
2008-07-02,6.0448,6.0987,5.9483,5.9542,248453,0
2008-07-03,5.9483,6.0084,5.8341,5.8882,249658,0
2008-07-07,5.9061,5.9365,5.7677,5.7982,507423,0
2008-07-08,5.774,5.8103,5.6478,5.774,453477,0
2008-07-09,5.7982,5.8763,5.7441,5.8462,396834,0
2008-07-10,5.8402,5.9365,5.8402,5.9121,370424,0
2008-07-11,5.8584,5.9121,5.8103,5.9061,414342,0
2008-07-14,5.9186,5.9242,5.5937,5.6179,387577,0
2008-07-15,5.5577,5.5577,5.0472,5.2572,696469,0
2008-07-16,5.2695,5.5096,5.2695,5.4917,414696,0
2008-07-17,5.5096,5.756,5.5096,5.756,325960,0
2008-07-18,5.774,5.8402,5.756,5.7622,187218,0
2008-07-21,5.8162,5.8519,5.7379,5.7859,228690,0
2008-07-22,5.6841,5.8584,5.666,5.8584,252745,0
2008-07-23,5.8584,6.0564,5.8584,5.9965,276072,0
2008-07-24,5.9483,6.0325,5.9061,5.9186,215201,0
2008-07-25,5.9121,5.9365,5.8341,5.87,229910,0
2008-07-28,5.8402,5.8643,5.6601,5.6841,281982,0
2008-07-29,5.6539,5.9242,5.6539,5.9186,285812,0
2008-07-30,6.0084,6.0745,5.9483,6.0745,231648,0
2008-07-31,5.9664,6.0987,5.9664,6.0267,215764,0
2008-08-01,6.0084,6.0325,5.96,6.0022,186813,0
2008-08-04,5.9664,6.0203,5.9542,5.9664,136336,0
2008-08-05,5.9965,6.1343,5.9965,6.1343,383862,0
2008-08-06,6.0802,6.1588,6.0802,6.1343,202722,0
2008-08-07,6.0681,6.1343,5.9905,6.0022,137896,0
2008-08-08,5.9419,6.1106,5.9419,6.0987,391373,0
2008-08-11,6.0626,6.2004,6.0626,6.1949,332179,0
2008-08-12,6.1343,6.2127,6.1106,6.1588,155045,0
2008-08-13,6.0802,6.1223,6.0564,6.1223,165159,0
2008-08-14,6.0626,6.1523,6.0564,6.1165,208742,0
2008-08-15,6.1044,6.1588,6.0745,6.0863,118340,0
2008-08-18,6.0745,6.1343,5.9664,5.9781,257020,0
2008-08-19,5.8821,5.9723,5.5816,5.9305,217235,0
2008-08-20,5.8942,6.0084,5.8821,5.9365,238806,0
2008-08-21,5.9004,5.9419,5.8763,5.8942,216275,0
2008-08-22,5.8821,6.0022,5.8763,5.9781,184575,0
2008-08-25,5.9186,5.9844,5.8519,5.8519,275305,0
2008-08-26,5.8519,5.9542,5.8519,5.9186,206116,0
2008-08-27,5.9483,5.96,5.9121,5.9186,223575,0
2008-08-28,5.9542,6.0386,5.9305,6.0143,210473,0
2008-08-29,6.0084,6.0502,5.9723,6.0143,211611,0
2008-09-02,6.0987,6.1588,6.0386,6.0681,278359,0
2008-09-03,6.0448,6.1286,6.0448,6.0987,92839,0
2008-09-04,6.0448,6.0802,5.9844,6.0022,230400,0
2008-09-05,5.9844,6.0022,5.9305,5.9781,283483,0
2008-09-08,6.1465,6.1523,6.0325,6.0802,245883,0
2008-09-09,6.0863,6.1286,6.0084,6.0267,249476,0
2008-09-10,6.0626,6.0626,5.9781,5.9905,265688,0
2008-09-11,5.822,5.8519,5.6959,5.7921,410152,0
2008-09-12,5.7018,5.9061,5.7018,5.9061,339499,0
2008-09-15,5.7018,5.822,5.5999,5.6059,337850,0
2008-09-16,5.4618,5.4856,5.0112,5.4257,693826,0
2008-09-17,5.3174,5.3174,4.9088,4.9691,735140,0
2008-09-18,4.8065,5.2211,4.7168,5.2211,1118991,0
2008-09-19,5.5937,5.7982,5.5278,5.6478,610063,0
2008-09-22,5.6478,5.6601,5.3834,5.4078,282441,0
2008-09-23,5.5453,5.5453,5.1914,5.2634,357773,0
2008-09-24,5.2392,5.2992,5.2211,5.2755,330678,0
2008-09-25,5.1971,5.4734,5.1971,5.3655,685866,0
2008-09-26,5.1131,5.4195,5.0168,5.4012,400300,0
2008-09-29,5.2274,5.2876,4.903,4.9269,528370,0
2008-09-30,5.1792,5.2211,5.0291,5.2211,379636,0
2008-10-01,5.137,5.7321,5.1191,5.3595,447676,0
2008-10-02,5.2335,5.4012,5.2211,5.3595,680612,0
2008-10-03,5.432,5.5698,5.2933,5.3418,398255,0
2008-10-06,5.2274,5.432,4.9269,5.2392,1155379,0
2008-10-07,5.5754,5.5754,4.9991,5.0112,1135326,0
2008-10-08,4.8065,4.9269,4.398,4.8188,1176313,0
2008-10-09,4.8009,4.903,4.2058,4.2239,902447,0
2008-10-10,3.6113,4.8065,3.0766,4.4462,1671764,0
2008-10-13,5.6239,5.6239,4.5483,5.0291,830788,0
2008-10-14,5.4553,5.4678,4.8065,4.9569,628603,0
2008-10-15,4.867,4.9749,4.6748,4.6803,524938,0
2008-10-16,5.0291,5.0291,4.6143,5.0112,594154,0
2008-10-17,4.8249,5.5698,4.8249,5.4501,799551,0
2008-10-20,5.5453,5.5453,5.1434,5.2515,778302,0
2008-10-21,5.1612,5.2876,5.107,5.1434,519194,0
2008-10-22,5.0349,5.1312,4.8428,4.9147,591476,0
2008-10-23,4.9147,4.987,4.6987,4.9269,639198,0
2008-10-24,4.5122,4.981,4.5122,4.903,521235,0
2008-10-27,4.8065,4.8369,4.6803,4.6803,385664,0
2008-10-28,4.7223,4.9569,4.6504,4.9569,718237,0
2008-10-29,4.8485,5.0232,4.8485,4.867,519052,0
2008-10-30,5.0291,5.0291,4.8969,4.987,282139,0
2008-10-31,4.9691,5.1672,4.9328,5.095,277682,0
2008-11-03,5.2033,5.2153,5.1191,5.1792,243808,0
2008-11-04,5.2274,5.5637,5.2274,5.4501,453025,0
2008-11-05,5.4373,5.4373,5.1971,5.2153,224255,0
2008-11-06,5.2033,5.2033,4.9749,5.1011,338352,0
2008-11-07,5.0651,5.0771,4.9569,5.0291,295713,0
2008-11-10,5.071,5.107,4.9088,4.9392,213880,0
2008-11-11,4.8727,4.9446,4.8249,4.8907,219233,0
2008-11-12,4.8249,4.8548,4.5065,4.5543,405022,0
2008-11-13,4.9511,4.9511,4.4824,4.8369,744504,0
2008-11-14,4.8249,4.8249,4.6386,4.6386,303025,0
2008-11-17,4.6447,4.6447,4.4582,4.4582,446609,0
2008-11-18,4.4824,4.6504,4.4462,4.5303,454563,0
2008-11-19,4.5663,4.5787,4.2841,4.3018,447097,0
2008-11-20,4.2058,4.2481,3.9053,3.9114,715055,0
2008-11-21,3.9175,3.9653,3.6048,3.8996,800891,0
2008-11-24,3.9472,4.5065,3.9418,4.4225,480989,0
2008-11-25,4.4645,4.5605,4.2598,4.4704,372809,0
2008-11-26,4.3201,4.5483,4.3018,4.5483,253680,0
2008-11-28,4.4043,4.6386,4.374,4.5724,184237,0
2008-12-01,4.5364,4.5364,4.2902,4.2902,490317,0
2008-12-02,4.3018,4.4462,4.278,4.3801,309736,0
2008-12-03,4.2481,4.5303,4.2481,4.5303,322280,0
2008-12-04,4.3921,4.5241,4.3863,4.4162,244094,0
2008-12-05,4.2662,4.6143,4.2662,4.5787,347653,0
2008-12-08,4.6026,4.8065,4.5663,4.6987,410015,0
2008-12-09,4.6084,4.6987,4.5303,4.6026,313830,0
2008-12-10,4.5845,4.6565,4.5364,4.6504,295358,0
2008-12-11,4.6504,4.7705,4.5663,4.6565,526345,0
2008-12-12,4.5724,4.6504,4.5663,4.6323,279518,0
2008-12-15,4.7103,4.7402,4.5724,4.6447,364147,0
2008-12-16,4.7168,4.8548,4.6625,4.8249,599894,0
2008-12-17,4.8065,5.107,4.7402,5.071,527367,0
2008-12-18,5.1011,5.1011,4.8428,5.0651,577564,0
2008-12-19,5.0472,5.1553,4.8369,4.9691,554810,0
2008-12-22,4.885,4.9691,4.8369,4.8485,348798,0
2008-12-23,4.9392,4.9511,4.7586,4.9392,416437,0
2008-12-24,4.9749,5.0472,4.8249,4.9328,206456,0
2008-12-26,4.9209,5.1553,4.867,5.1011,517466,0
2008-12-29,5.1735,5.1851,4.8188,5.0048,517356,0
2008-12-30,5.0409,5.0409,4.7586,4.9511,612948,0
2008-12-31,5.2392,5.2392,4.903,5.0112,588401,0
2009-01-02,5.1553,5.3475,5.0048,5.2992,396885,0
2009-01-05,5.3174,5.4012,5.2695,5.3896,568191,0
2009-01-06,5.4078,5.4078,5.1735,5.2695,674883,0
2009-01-07,5.2755,5.3235,5.0112,5.2274,436384,0
2009-01-08,5.2933,5.2933,5.0531,5.2755,300161,0
2009-01-09,5.3174,5.3174,5.0771,5.1735,269303,0
2009-01-12,5.2515,5.2515,4.9446,5.059,475060,0
2009-01-13,5.137,5.137,4.8969,4.9511,340758,0
2009-01-14,4.9569,4.9569,4.8065,4.885,284219,0
2009-01-15,4.8309,4.885,4.7168,4.8786,251057,0
2009-01-16,5.0168,5.0168,4.8548,4.8907,428308,0
2009-01-20,4.885,4.903,4.7103,4.7103,307981,0
2009-01-21,4.7705,4.8369,4.7287,4.8249,265600,0
2009-01-22,4.7829,4.8369,4.7223,4.8188,277879,0
2009-01-23,4.7705,4.8428,4.6921,4.8428,232527,0
2009-01-26,4.8188,4.8786,4.6987,4.7168,281212,0
2009-01-27,4.6987,4.7347,4.6447,4.6866,299817,0
2009-01-28,4.7402,4.7829,4.6685,4.7048,320066,0
2009-01-29,4.6504,4.7048,4.6323,4.6565,164872,0
2009-01-30,4.6386,4.6565,4.5845,4.6565,182988,0
2009-02-02,4.5184,4.5605,4.4704,4.4941,299177,0
2009-02-03,4.4528,4.5904,4.4162,4.5904,290147,0
2009-02-04,4.5423,4.6143,4.4941,4.5904,248814,0
2009-02-05,4.4883,4.4883,4.362,4.4582,286238,0
2009-02-06,4.398,4.5904,4.3863,4.5605,593172,0
2009-02-09,4.5605,4.5845,4.4704,4.5483,296943,0
2009-02-10,4.4582,4.5543,4.3261,4.3801,336214,0
2009-02-11,4.3383,4.4343,4.2841,4.374,261018,0
2009-02-12,4.3561,4.3681,4.2119,4.3681,355941,0
2009-02-13,4.3318,4.3442,4.2178,4.2298,397607,0
2009-02-17,4.0737,4.0737,3.9352,3.9352,408026,0
2009-02-18,3.96,3.9955,3.7673,3.8273,516006,0
2009-02-19,3.8091,3.8694,3.7192,3.7373,454117,0
2009-02-20,3.6832,3.6951,3.521,3.6473,686874,0
2009-02-23,3.6473,3.6653,3.3287,3.3771,681467,0
2009-02-24,3.3827,3.6473,3.3771,3.6473,609847,0
2009-02-25,3.593,3.7852,3.5452,3.7734,558134,0
2009-02-26,3.7852,3.8753,3.6893,3.6893,276051,0
2009-02-27,3.5689,3.6653,3.5452,3.6048,321559,0
2009-03-02,3.4969,3.5389,3.2808,3.2864,487155,0
2009-03-03,3.2202,3.2864,3.1004,3.1724,761511,0
2009-03-04,3.2202,3.3346,3.1962,3.3166,409585,0
2009-03-05,3.2384,3.2448,3.1004,3.1724,386564,0
2009-03-06,3.1905,3.2448,3.0341,3.1182,513536,0
2009-03-09,3.0283,3.1544,3.0283,3.0885,592540,0
2009-03-10,3.1122,3.3287,3.1065,3.3048,524423,0
2009-03-11,3.419,3.485,3.3586,3.4491,580748,0
2009-03-12,3.1605,3.4068,3.1605,3.3889,363171,0
2009-03-13,3.4731,3.4731,3.3524,3.4247,345394,0
2009-03-16,3.521,3.6048,3.4491,3.491,411741,0
2009-03-17,3.485,3.5389,3.4306,3.527,391334,0
2009-03-18,3.4969,3.6534,3.4969,3.6172,185223,0
2009-03-19,3.6473,3.6771,3.5571,3.5869,267850,0
2009-03-20,3.5452,3.6048,3.4969,3.4969,185724,0
2009-03-23,3.5811,3.7493,3.5811,3.7253,365643,0
2009-03-24,3.7072,3.7913,3.6951,3.731,291438,0
2009-03-25,3.7673,3.8273,3.671,3.7975,284565,0
2009-03-26,3.8032,3.9653,3.7791,3.8814,448524,0
2009-03-27,3.8091,3.8514,3.7555,3.7852,177610,0
2009-03-30,3.6534,3.6653,3.593,3.6473,339472,0
2009-03-31,3.9472,3.9472,3.701,3.8335,349620,0
2009-04-01,3.7192,3.9352,3.7072,3.9053,412488,0
2009-04-02,3.9418,4.1158,3.9418,4.1158,371038,0
2009-04-03,4.0317,4.0317,3.9236,4.0194,356214,0
2009-04-06,3.9236,3.9653,3.8453,3.9236,349182,0
2009-04-07,3.7975,3.96,3.7975,3.96,314434,0
2009-04-08,3.9535,4.0194,3.7975,4.0073,436883,0
2009-04-09,4.1939,4.2058,4.0498,4.0917,427154,0
2009-04-13,4.0554,4.0617,3.9719,4.0498,216089,0
2009-04-14,4.0257,4.0257,3.9236,3.9653,280770,0
2009-04-15,3.9653,3.9833,3.9053,3.9776,338732,0
2009-04-16,4.0435,4.1339,4.0015,4.1339,270870,0
2009-04-17,4.0677,4.1278,4.0317,4.0799,297998,0
2009-04-20,4.0317,4.0498,3.8394,3.8633,281035,0
2009-04-21,3.7734,4.0374,3.7734,3.9833,339107,0
2009-04-22,3.9352,4.0617,3.9352,3.9535,263706,0
2009-04-23,4.014,4.0374,3.9352,4.0374,252958,0
2009-04-24,4.0737,4.0917,4.0194,4.0498,321153,0
2009-04-27,3.9535,4.0554,3.9535,3.9776,275724,0
2009-04-28,3.9352,4.0317,3.9352,3.9653,128825,0
2009-04-29,4.2058,4.2058,4.0073,4.0799,214226,0
2009-04-30,4.122,4.1397,4.0194,4.0374,375734,0
2009-05-01,4.0617,4.0737,4.014,4.0737,275100,0
2009-05-04,4.0617,4.2058,4.0617,4.2058,380350,0
2009-05-05,4.1521,4.1699,4.0977,4.1339,313343,0
2009-05-06,4.1939,4.2298,4.1397,4.2298,323335,0
2009-05-07,4.278,4.2841,4.1579,4.1939,271135,0
2009-05-08,4.2239,4.3442,4.2001,4.3138,282207,0
2009-05-11,4.2841,4.2841,4.2418,4.2542,321003,0
2009-05-12,4.2598,4.2841,4.1637,4.2178,358341,0
2009-05-13,4.1521,4.1637,4.1038,4.122,376154,0
2009-05-14,4.1096,4.1757,4.1096,4.1397,244171,0
2009-05-15,4.1158,4.1637,4.1158,4.1158,184856,0
2009-05-18,4.122,4.3083,4.122,4.2362,417318,0
2009-05-19,4.2598,4.2958,4.2418,4.2542,293372,0
2009-05-20,4.3201,4.3442,4.2298,4.2298,313216,0
2009-05-21,4.2119,4.2298,4.1757,4.1877,344199,0
2009-05-22,4.2362,4.2598,4.2001,4.2239,253973,0
2009-05-26,4.1877,4.374,4.1877,4.374,377783,0
2009-05-27,4.3681,4.3863,4.3201,4.3201,268433,0
2009-05-28,4.3138,4.4462,4.3083,4.4462,366254,0
2009-05-29,4.428,4.5065,4.3921,4.5065,246420,0
2009-06-01,4.5423,4.6625,4.5423,4.6625,514696,0
2009-06-02,4.6084,4.6987,4.6026,4.6987,628697,0
2009-06-03,4.6323,4.6565,4.5967,4.6447,376340,0
2009-06-04,4.8009,4.8009,4.6987,4.7347,440210,0
2009-06-05,4.8188,4.8548,4.7048,4.8249,355987,0
2009-06-08,4.8065,4.8369,4.6866,4.7945,340260,0
2009-06-09,4.7945,4.903,4.7766,4.8969,336570,0
2009-06-10,4.9088,5.0112,4.8969,4.9392,431626,0
2009-06-11,4.8009,4.8249,4.6748,4.7287,465166,0
2009-06-12,4.7048,4.7287,4.6565,4.6866,278035,0
2009-06-15,4.6565,4.6565,4.4462,4.4883,387593,0
2009-06-16,4.5483,4.5724,4.3681,4.3681,277027,0
2009-06-17,4.362,4.428,4.3498,4.3561,320957,0
2009-06-18,4.3681,4.4763,4.3442,4.374,192997,0
2009-06-19,4.4043,4.4462,4.3261,4.3801,327862,0
2009-06-22,4.3261,4.374,4.278,4.278,354131,0
2009-06-23,4.0856,4.3201,4.0317,4.2362,380686,0
2009-06-24,4.2598,4.3018,4.2598,4.3018,396493,0
2009-06-25,4.3498,4.6207,4.3261,4.6207,515133,0
2009-06-26,4.5845,4.6748,4.5364,4.6143,262523,0
2009-06-29,4.5904,4.7347,4.5845,4.7347,266601,0
2009-06-30,4.8065,4.8125,4.6386,4.6625,376649,0
2009-07-01,4.6386,4.7468,4.6386,4.6685,246451,0
2009-07-02,4.6265,4.7048,4.5543,4.6748,296443,0
2009-07-06,4.6386,4.6386,4.4462,4.4704,313317,0
2009-07-07,4.4704,4.4824,4.2958,4.3261,250544,0
2009-07-08,4.3383,4.4704,4.2662,4.2902,222302,0
2009-07-09,4.3018,4.3383,4.272,4.3083,183814,0
2009-07-10,4.278,4.4162,4.2239,4.4162,201715,0
2009-07-13,4.4162,4.5364,4.362,4.5184,304141,0
2009-07-14,4.5241,4.6207,4.5241,4.5967,216085,0
2009-07-15,4.6447,4.7103,4.6386,4.6447,398209,0
2009-07-16,4.6447,4.7468,4.6323,4.7468,224495,0
2009-07-17,4.7945,4.7945,4.7168,4.7468,191401,0
2009-07-20,4.7468,4.8065,4.7287,4.8065,290954,0
2009-07-21,4.8249,4.8309,4.7829,4.8065,263775,0
2009-07-22,4.7886,4.8607,4.7766,4.8309,287154,0
2009-07-23,4.8428,4.9209,4.8428,4.9209,331356,0
2009-07-24,4.867,4.9147,4.8548,4.8786,252669,0
2009-07-27,4.9088,4.9749,4.8969,4.9569,287310,0
2009-07-28,4.9392,4.9749,4.9209,4.9269,295933,0
2009-07-29,4.8969,4.9569,4.8969,4.9569,238515,0
2009-07-30,4.981,5.107,4.867,4.9929,429045,0
2009-07-31,4.981,4.987,4.885,4.9511,310606,0
2009-08-03,4.7287,5.0168,4.7048,4.9691,427888,0
2009-08-04,4.885,5.0168,4.885,4.9749,362299,0
2009-08-05,4.9569,5.0531,4.9392,5.0531,269339,0
2009-08-06,5.0833,5.095,4.9691,5.0112,259020,0
2009-08-07,5.0291,5.1312,5.0232,5.1312,247145,0
2009-08-10,5.095,5.2274,5.0771,5.0833,392268,0
2009-08-11,5.095,5.095,4.9691,4.987,397916,0
2009-08-12,4.981,5.149,4.9446,4.9929,459522,0
2009-08-13,5.1434,5.1553,5.0409,5.1131,531032,0
2009-08-14,5.149,5.1851,5.0833,5.1851,449980,0
2009-08-17,5.1191,5.137,5.0472,5.095,563341,0
2009-08-18,5.1251,5.2572,5.1131,5.2274,512060,0
2009-08-19,5.2093,5.281,5.1851,5.2572,361928,0
2009-08-20,5.2755,5.3056,5.2093,5.281,455623,0
2009-08-21,5.3418,5.5096,5.3056,5.3896,503170,0
2009-08-24,5.4373,5.5754,5.4195,5.4976,699374,0
2009-08-25,5.5577,5.5879,5.4976,5.4976,762489,0
2009-08-26,5.6298,5.7198,5.3475,5.4373,609521,0
2009-08-27,5.4553,5.4678,5.3896,5.4137,488481,0
2009-08-28,5.4618,5.5453,5.4257,5.5453,447686,0
2009-08-31,5.5816,5.5816,5.4435,5.5096,481601,0
2009-09-01,5.5096,5.5754,5.4618,5.48,671749,0
2009-09-02,5.4137,5.432,4.9147,5.0771,1448432,0
2009-09-03,5.1434,5.4678,5.1434,5.2992,570208,0
2009-09-04,5.3235,5.4078,5.2453,5.3235,429567,0
2009-09-08,5.2933,5.3959,5.2933,5.3595,437356,0
2009-09-09,5.3655,5.432,5.3475,5.3595,444139,0
2009-09-10,5.3712,5.432,5.3595,5.4195,446214,0
2009-09-11,5.2335,5.2876,5.1131,5.1735,550932,0
2009-09-14,5.059,5.137,5.0472,5.1011,513420,0
2009-09-15,4.9569,5.149,4.9569,5.0887,370773,0
2009-09-16,5.1131,5.2153,5.095,5.1553,378208,0
2009-09-17,5.137,5.1914,5.0048,5.095,434724,0
2009-09-18,5.1011,5.1251,5.0232,5.1251,356993,0
2009-09-21,5.1011,5.1251,5.0651,5.1191,368107,0
2009-09-22,5.1191,5.1553,5.0651,5.1191,318369,0
2009-09-23,5.1191,5.1971,5.095,5.1851,358547,0
2009-09-24,5.1914,5.2515,5.1191,5.1792,367800,0
2009-09-25,5.1434,5.2755,5.1434,5.2453,329927,0
2009-09-28,5.3712,5.3712,5.2274,5.2755,223572,0
2009-09-29,5.2992,5.3174,5.2695,5.3116,221078,0
2009-09-30,5.4917,5.4917,5.1851,5.1851,547941,0
2009-10-01,5.1011,5.2992,5.1011,5.1191,418973,0
2009-10-02,5.0168,5.0531,4.987,5.0112,562406,0
2009-10-05,5.0291,5.0472,4.9929,5.0048,431965,0
2009-10-06,5.0112,5.095,5.0112,5.0651,273932,0
2009-10-07,5.0232,5.0472,4.9691,4.9929,324810,0
2009-10-08,5.0168,5.0349,4.981,5.0048,342539,0
2009-10-09,4.9691,5.0291,4.9691,5.0291,286680,0
2009-10-12,5.0048,5.0531,4.9691,4.9991,639921,0
2009-10-13,4.8969,4.981,4.8548,4.9511,400111,0
2009-10-14,5.0472,5.0833,4.963,5.0232,330762,0
2009-10-15,5.0168,5.071,4.987,5.071,213651,0
2009-10-16,5.059,5.095,4.9991,5.071,252750,0
2009-10-19,5.059,5.1011,5.0349,5.059,256301,0
2009-10-20,5.0409,5.0887,5.0232,5.0531,272178,0
2009-10-21,5.0531,5.095,5.0531,5.0771,231284,0
2009-10-22,5.0472,5.0887,5.0048,5.0887,247676,0
2009-10-23,5.071,5.0887,5.0349,5.0349,352067,0
2009-10-26,5.059,5.0833,4.9991,5.0168,247950,0
2009-10-27,5.0112,5.0409,4.963,5.0112,326344,0
2009-10-28,4.963,5.0349,4.867,4.8727,425997,0
2009-10-29,4.9328,5.0112,4.867,4.9929,487270,0
2009-10-30,4.963,4.9929,4.7287,4.7402,512504,0
2009-11-02,4.7468,4.8125,4.6685,4.7287,478094,0
2009-11-03,4.7103,4.7586,4.6866,4.6987,296299,0
2009-11-04,4.7347,4.8009,4.7347,4.7705,293783,0
2009-11-05,4.8125,4.8727,4.7886,4.867,254384,0
2009-11-06,4.8065,4.9088,4.7886,4.8786,254495,0
2009-11-09,4.9147,4.963,4.8969,4.9569,302539,0
2009-11-10,4.8907,4.9691,4.8907,4.9691,259556,0
2009-11-11,4.987,5.0291,4.963,4.9749,381501,0
2009-11-12,4.9929,4.9929,4.9269,4.9691,252709,0
2009-11-13,4.987,5.0048,4.9511,4.981,343723,0
2009-11-16,4.981,5.059,4.981,5.0168,373854,0
2009-11-17,5.0168,5.0531,5.0048,5.0531,345606,0
2009-11-18,5.0472,5.0531,5.0291,5.0531,228468,0
2009-11-19,5.0349,5.0409,4.987,5.0409,301685,0
2009-11-20,5.0168,5.059,5.0168,5.0531,248090,0
2009-11-23,5.107,5.137,5.0887,5.1251,473991,0
2009-11-24,5.1312,5.2335,5.1131,5.2335,454953,0
2009-11-25,5.2211,5.3174,5.2211,5.3056,401104,0
2009-11-27,5.1131,5.3595,5.1131,5.3475,252133,0
2009-11-30,5.3712,5.3834,5.3056,5.3712,337836,0
2009-12-01,5.3712,5.4078,5.3534,5.3779,514554,0
2009-12-02,5.3595,5.4012,5.3595,5.3959,363327,0
2009-12-03,5.4012,5.4012,5.3235,5.3292,435143,0
2009-12-04,5.3418,5.3959,5.2695,5.2755,510195,0
2009-12-07,5.3418,5.3418,5.2572,5.2572,458902,0
2009-12-08,5.2572,5.2572,5.1792,5.2572,294555,0
2009-12-09,5.2634,5.3174,5.2033,5.3174,372506,0
2009-12-10,5.3595,5.3712,5.3116,5.3595,325682,0
2009-12-11,5.3959,5.4012,5.3357,5.3896,389555,0
2009-12-14,5.4078,5.4257,5.3896,5.4257,334643,0
2009-12-15,5.4195,5.4435,5.4078,5.432,386120,0
2009-12-16,5.4553,5.5754,5.4501,5.5338,567017,0
2009-12-17,5.5096,5.5338,5.4553,5.4856,332784,0
2009-12-18,5.3959,5.4137,5.281,5.3655,386092,0
2009-12-21,5.3475,5.4078,5.1672,5.1672,524075,0
2009-12-22,5.1612,5.2335,5.0833,5.1971,531665,0
2009-12-23,5.2392,5.2572,5.1792,5.2392,348734,0
2009-12-24,5.2572,5.2876,5.2392,5.2876,145910,0
2009-12-28,5.2572,5.4856,5.2572,5.4012,430630,0
2009-12-29,5.4078,5.4678,5.3595,5.3595,272191,0
2009-12-30,5.3779,5.4856,5.3357,5.4078,263617,0
2009-12-31,5.5338,5.5453,5.2876,5.2876,415995,0
2010-01-04,5.2992,5.3655,5.2992,5.3235,477809,0
2010-01-05,5.3475,5.4553,5.3475,5.4137,328293,0
2010-01-06,5.4012,5.4373,5.3712,5.3712,383200,0
2010-01-07,5.3779,5.4195,5.3357,5.3834,353105,0
2010-01-08,5.3357,5.3534,5.3235,5.3534,221461,0
2010-01-11,5.4195,5.4195,5.3292,5.3712,275064,0
2010-01-12,5.3896,5.3959,5.3056,5.3235,298050,0
2010-01-13,5.3655,5.3959,5.3174,5.3896,267868,0
2010-01-14,5.3655,5.3959,5.3475,5.3959,192085,0
2010-01-15,5.3779,5.3959,5.3056,5.3655,296573,0
2010-01-19,5.3357,5.4195,5.3357,5.3896,321772,0
2010-01-20,5.3475,5.4012,5.3292,5.3959,271025,0
2010-01-21,5.3959,5.4373,5.3475,5.3779,376120,0
2010-01-22,5.3595,5.3595,5.1851,5.1851,475244,0
2010-01-25,5.2153,5.2453,5.1434,5.149,497848,0
2010-01-26,5.1792,5.1792,5.0472,5.0887,430386,0
2010-01-27,5.1131,5.1131,4.903,4.9147,835858,0
2010-01-28,4.9392,4.963,4.903,4.9511,367286,0
2010-01-29,4.9749,5.095,4.9511,5.0291,465147,0
2010-02-01,5.0349,5.071,5.0048,5.0349,284150,0
2010-02-02,5.0409,5.1553,5.0291,5.149,299420,0
2010-02-03,5.1131,5.2093,5.1131,5.2033,255329,0
2010-02-04,5.1792,5.1792,5.0409,5.0531,279259,0
2010-02-05,4.9991,5.0232,4.8249,4.9691,558118,0
2010-02-08,4.9691,5.0232,4.903,4.9269,267997,0
2010-02-09,4.9511,5.0472,4.9511,5.0048,320002,0
2010-02-10,4.9991,5.0168,4.885,4.903,527194,0
2010-02-11,4.8907,4.9392,4.8428,4.8969,455759,0
2010-02-12,4.8548,4.9088,4.8485,4.8907,269351,0
2010-02-16,4.9511,5.0168,4.8969,5.0048,393309,0
2010-02-17,4.9929,5.0409,4.9929,5.0291,431596,0
2010-02-18,5.0168,5.0887,5.0112,5.071,284153,0
2010-02-19,5.0291,5.1312,5.0291,5.1251,192524,0
2010-02-22,5.149,5.149,5.0771,5.107,249012,0
2010-02-23,5.1251,5.1612,5.0409,5.149,410416,0
2010-02-24,5.1612,5.2755,5.1612,5.2572,484290,0
2010-02-25,5.1553,5.2876,5.149,5.2876,304246,0
2010-02-26,5.2453,5.3418,5.2453,5.3056,257825,0
2010-03-01,5.3712,5.3896,5.3357,5.3595,269800,0
2010-03-02,5.4012,5.4553,5.3712,5.4501,323053,0
2010-03-03,5.4678,5.4734,5.3834,5.432,438908,0
2010-03-04,5.4195,5.4257,5.3834,5.4078,250763,0
2010-03-05,5.4618,5.5453,5.4012,5.5453,324001,0
2010-03-08,5.5278,5.5278,5.4917,5.5155,376319,0
2010-03-09,5.5155,5.5278,5.4435,5.4553,407739,0
2010-03-10,5.4917,5.4917,5.4501,5.4678,336344,0
2010-03-11,5.3292,5.3896,5.3056,5.3834,355739,0
2010-03-12,5.4078,5.4257,5.3174,5.3357,264073,0
2010-03-15,5.3116,5.3292,5.2695,5.3174,219635,0
2010-03-16,5.3235,5.3357,5.2755,5.2876,351472,0
2010-03-17,5.3116,5.3357,5.2876,5.3056,278409,0
2010-03-18,5.3174,5.3235,5.281,5.3235,297327,0
2010-03-19,5.3056,5.3418,5.2572,5.2634,266683,0
2010-03-22,5.2453,5.3475,5.2033,5.3418,338384,0
2010-03-23,5.3292,5.3712,5.3235,5.3712,209211,0
2010-03-24,5.3418,5.3779,5.3174,5.3357,139845,0
2010-03-25,5.3534,5.3834,5.2933,5.3174,226751,0
2010-03-26,5.3418,5.4012,5.3235,5.3834,274515,0
2010-03-29,5.4012,5.4012,5.3174,5.3292,256912,0
2010-03-30,5.3418,5.3595,5.2933,5.3357,204360,0
2010-03-31,5.3779,5.3959,5.2933,5.3235,428596,0
2010-04-01,5.3475,5.3779,5.3235,5.3712,361741,0
2010-04-05,5.3779,5.4137,5.3712,5.4012,232523,0
2010-04-06,5.3834,5.3959,5.3475,5.3655,226813,0
2010-04-07,5.3896,5.3896,5.2992,5.3292,225865,0
2010-04-08,5.2933,5.3779,5.281,5.3534,209419,0
2010-04-09,5.3534,5.4012,5.3418,5.3779,268420,0
2010-04-12,5.3712,5.3896,5.3357,5.3779,221555,0
2010-04-13,5.3534,5.3959,5.3357,5.3712,246820,0
2010-04-14,5.4012,5.4195,5.3712,5.4012,231401,0
2010-04-15,5.3655,5.3959,5.3475,5.3595,253620,0
2010-04-16,5.3475,5.3534,5.2876,5.2933,342774,0
2010-04-19,5.2876,5.3418,5.2755,5.3056,404659,0
2010-04-20,5.3174,5.3418,5.3056,5.3235,242456,0
2010-04-21,5.3056,5.3174,5.2453,5.3116,419981,0
2010-04-22,5.2572,5.3116,5.2453,5.2933,281681,0
2010-04-23,5.315,5.3402,5.2905,5.3275,252623,0
2010-04-26,5.3475,5.3475,5.2992,5.3292,280563,0
2010-04-27,5.3357,5.3357,5.2515,5.2755,301816,0
2010-04-28,5.2634,5.3235,5.2634,5.2933,243652,0
2010-04-29,5.2992,5.3357,5.2933,5.3292,222410,0
2010-04-30,5.3056,5.3235,5.281,5.2933,172109,0
2010-05-03,5.2933,5.3475,5.2933,5.3235,185697,0
2010-05-04,5.2572,5.2933,5.1553,5.2033,422346,0
2010-05-05,5.107,5.1553,4.963,5.0833,454731,0
2010-05-06,5.0472,5.0887,4.3442,4.7223,1784765,0
2010-05-07,4.7886,4.8727,4.6866,4.8125,974614,0
2010-05-10,5.0887,5.149,4.9929,5.0771,930979,0
2010-05-11,5.0291,5.2335,5.0232,5.1191,618464,0
2010-05-12,5.1434,5.2933,5.1434,5.281,426199,0
2010-05-13,5.2335,5.3235,5.2153,5.2153,398031,0
2010-05-14,5.1914,5.2093,5.107,5.1312,294414,0
2010-05-17,5.1792,5.1792,4.987,5.071,291545,0
2010-05-18,5.1312,5.137,4.963,4.9691,328904,0
2010-05-19,4.9147,5.0168,4.8907,4.9446,271719,0
2010-05-20,4.8309,4.8428,4.7168,4.7287,679897,0
2010-05-21,4.6685,4.7886,4.5663,4.7766,518378,0
2010-05-24,4.7705,4.8969,4.7527,4.8727,343828,0
2010-05-25,4.6026,4.8548,4.6026,4.8369,484564,0
2010-05-26,4.8786,4.9749,4.8548,4.8727,317058,0
2010-05-27,4.963,5.0168,4.903,5.0168,341744,0
2010-05-28,4.9929,5.0291,4.9392,4.981,176933,0
2010-06-01,4.9269,5.0349,4.9088,4.9209,212686,0
2010-06-02,4.9269,5.0048,4.8907,4.9929,218984,0
2010-06-03,5.0048,5.071,4.987,5.0409,258738,0
2010-06-04,4.9691,4.9749,4.8727,4.8727,344792,0
2010-06-07,4.885,4.9511,4.867,4.885,301249,0
2010-06-08,4.8727,4.9269,4.8485,4.9209,326260,0
2010-06-09,5.0112,5.0112,4.9088,4.9328,390419,0
2010-06-10,4.9929,5.0409,4.9328,5.0112,320667,0
2010-06-11,4.8428,4.9209,4.7468,4.8786,236986,0
2010-06-14,4.8786,4.9088,4.8249,4.8249,263209,0
2010-06-15,4.8607,4.8786,4.8369,4.8727,372793,0
2010-06-16,4.8249,4.8907,4.8249,4.867,212878,0
2010-06-17,4.8727,4.885,4.8485,4.8727,273374,0
2010-06-18,4.885,4.9209,4.8485,4.9209,196007,0
2010-06-21,4.9392,4.9511,4.8369,4.8485,279268,0
2010-06-22,4.8428,4.8786,4.7223,4.7287,481588,0
2010-06-23,4.7527,4.7586,4.7168,4.7402,324427,0
2010-06-24,4.7402,4.7527,4.6685,4.6803,317176,0
2010-06-25,4.7223,4.7766,4.6921,4.7705,349877,0
2010-06-28,4.8065,4.8309,4.7705,4.8009,349592,0
2010-06-29,4.7287,4.7886,4.6803,4.7103,296288,0
2010-06-30,4.7405,4.7976,4.6842,4.6842,428122,0
2010-07-01,4.6748,4.7347,4.5122,4.6084,608057,0
2010-07-02,4.5845,4.6386,4.5423,4.5543,380053,0
2010-07-06,4.5904,4.6207,4.5241,4.5423,235969,0
2010-07-07,4.5423,4.6504,4.5364,4.6504,388281,0
2010-07-08,4.6803,4.7103,4.6565,4.6866,302252,0
2010-07-09,4.6748,4.7945,4.6748,4.7945,329483,0
2010-07-12,4.7649,4.8125,4.7586,4.7829,191238,0
2010-07-13,4.8369,4.867,4.8125,4.867,306104,0
2010-07-14,4.8428,4.8607,4.8065,4.8485,285940,0
2010-07-15,4.8428,4.8485,4.7766,4.8249,247863,0
2010-07-16,4.8369,4.8485,4.7829,4.7886,262124,0
2010-07-19,4.7945,4.8369,4.7945,4.8065,207335,0
2010-07-20,4.7766,4.8485,4.7705,4.8428,193825,0
2010-07-21,4.8428,4.8786,4.7945,4.8125,206835,0
2010-07-22,4.8548,4.9328,4.8548,4.903,235272,0
2010-07-23,4.8786,4.9749,4.8786,4.9749,254993,0
2010-07-26,4.987,5.0112,4.9511,5.0112,299434,0
2010-07-27,5.0112,5.0232,4.9569,4.9749,245807,0
2010-07-28,4.9569,4.9691,4.9328,4.9569,203520,0
2010-07-29,4.9749,4.9991,4.9269,4.981,225605,0
2010-07-30,4.9511,5.0112,4.9328,4.963,181789,0
2010-08-02,5.0048,5.0409,4.981,5.0112,236152,0
2010-08-03,4.9929,5.0232,4.987,4.9929,189568,0
2010-08-04,4.9929,5.0472,4.9929,5.0472,193865,0
2010-08-05,5.0112,5.0409,4.9929,5.0048,166414,0
2010-08-06,4.981,5.0409,4.963,5.0349,233122,0
2010-08-09,5.0291,5.1251,5.0168,5.0771,318510,0
2010-08-10,5.0232,5.059,5.0112,5.0349,435351,0
2010-08-11,4.963,4.981,4.8428,4.885,467024,0
2010-08-12,4.8125,4.9392,4.8125,4.8786,312710,0
2010-08-13,4.8607,4.963,4.8607,4.963,133512,0
2010-08-16,4.9569,5.0048,4.9147,4.9569,198798,0
2010-08-17,4.981,5.0887,4.9691,5.0887,234644,0
2010-08-18,5.0531,5.0887,5.0232,5.0472,171754,0
2010-08-19,5.0112,5.0651,4.9511,4.9569,216254,0
2010-08-20,4.8969,4.963,4.8969,4.9328,229187,0
2010-08-23,4.963,4.963,4.9147,4.9209,239089,0
2010-08-24,4.8969,4.9209,4.8607,4.885,209339,0
2010-08-25,4.885,4.9088,4.8607,4.8969,257878,0
2010-08-26,4.8969,4.9392,4.8727,4.9147,213868,0
2010-08-27,4.9269,4.9392,4.867,4.9088,199914,0
2010-08-30,4.9147,4.9269,4.8786,4.8969,169782,0
2010-08-31,4.8952,4.9258,4.8639,4.8952,234636,0
2010-09-01,4.9569,5.0349,4.9269,5.0048,324641,0
2010-09-02,5.0112,5.0771,5.0112,5.0771,268407,0
2010-09-03,5.1251,5.1553,5.0833,5.1011,241855,0
2010-09-07,5.059,5.107,5.059,5.0771,238423,0
2010-09-08,5.0651,5.1612,5.0651,5.1434,307376,0
2010-09-09,5.1914,5.1971,5.1191,5.1434,262782,0
2010-09-10,5.149,5.1735,5.137,5.1612,268759,0
2010-09-13,5.0531,5.071,4.9691,5.0112,313672,0
2010-09-14,4.9929,5.0168,4.963,5.0112,564001,0
2010-09-15,5.0112,5.0112,4.9569,4.987,211783,0
2010-09-16,4.981,5.0048,4.9569,4.9991,233680,0
2010-09-17,4.981,5.0409,4.9749,5.0232,268952,0
2010-09-20,5.0291,5.059,5.0168,5.0409,256842,0
2010-09-21,5.0409,5.0651,5.0232,5.0531,280206,0
2010-09-22,5.0472,5.0651,5.0048,5.0232,338200,0
2010-09-23,5.0232,5.0291,4.8786,4.9269,756904,0
2010-09-24,4.963,5.0048,4.9446,4.9749,272346,0
2010-09-27,5.0048,5.0291,4.9929,5.0048,451774,0
2010-09-28,5.0291,5.0651,4.9991,5.0168,358885,0
2010-09-29,5.0232,5.0472,5.0048,5.0409,299140,0
2010-09-30,5.136,5.136,5.0061,5.0061,544305,0
2010-10-01,5.0232,5.071,5.0112,5.071,343024,0
2010-10-04,5.0531,5.0771,5.0112,5.059,238096,0
2010-10-05,5.0651,5.107,5.0651,5.107,258272,0
2010-10-06,5.1191,5.1191,5.0833,5.095,213518,0
2010-10-07,5.1131,5.1131,5.071,5.1131,295878,0
2010-10-08,5.107,5.1312,5.1011,5.1312,317085,0
2010-10-11,5.1312,5.1434,5.1131,5.1434,231284,0
2010-10-12,5.1131,5.149,5.1011,5.1312,330994,0
2010-10-13,5.137,5.1851,5.137,5.1672,309117,0
2010-10-14,5.2033,5.2093,5.1672,5.2093,453741,0
2010-10-15,5.2153,5.2274,5.1672,5.2033,239301,0
2010-10-18,5.2033,5.2453,5.1971,5.2211,416255,0
2010-10-19,5.2093,5.2392,5.1792,5.1914,441089,0
2010-10-20,5.2211,5.2515,5.1735,5.2392,230965,0
2010-10-21,5.2453,5.2876,5.2153,5.2755,399998,0
2010-10-22,5.2695,5.3056,5.2392,5.3056,281718,0
2010-10-25,5.3712,5.3712,5.2933,5.3357,322520,0
2010-10-26,5.3292,5.4078,5.3174,5.4012,349727,0
2010-10-27,5.3896,5.4078,5.3475,5.4078,346370,0
2010-10-28,5.4078,5.4257,5.3595,5.4195,335625,0
2010-10-29,5.4183,5.4568,5.3797,5.3988,318300,0
2010-11-01,5.4553,5.4553,5.3712,5.3779,313664,0
2010-11-02,5.4195,5.4678,5.4078,5.4618,402921,0
2010-11-03,5.4618,5.4678,5.4078,5.4373,284599,0
2010-11-04,5.4678,5.4917,5.4501,5.4734,349757,0
2010-11-05,5.4618,5.4856,5.4257,5.4618,416319,0
2010-11-08,5.4373,5.4373,5.3779,5.4195,432335,0
2010-11-09,5.4012,5.4195,5.3475,5.3655,327274,0
2010-11-10,5.3655,5.3959,5.3235,5.3834,522552,0
2010-11-11,5.3655,5.3959,5.3174,5.3959,530333,0
2010-11-12,5.3534,5.3712,5.281,5.3534,406475,0
2010-11-15,5.3779,5.3959,5.3174,5.3779,273526,0
2010-11-16,5.3056,5.3475,5.1851,5.2634,506123,0
2010-11-17,5.2392,5.3235,5.2153,5.3116,307228,0
2010-11-18,5.3357,5.4012,5.3357,5.3896,237252,0
2010-11-19,5.3655,5.3896,5.3357,5.3896,308929,0
2010-11-22,5.3779,5.4137,5.3116,5.3595,453794,0
2010-11-23,5.3418,5.3655,5.3116,5.3292,234243,0
2010-11-24,5.3475,5.4501,5.3475,5.4195,276723,0
2010-11-26,5.3834,5.4618,5.3834,5.4618,73632,0
2010-11-29,5.3712,5.4678,5.3712,5.4678,213715,0
2010-11-30,5.4329,5.457,5.4201,5.4329,207035,0
2010-12-01,5.48,5.5399,5.4734,5.4856,396924,0
2010-12-02,5.4618,5.4976,5.4435,5.4856,336838,0
2010-12-03,5.4618,5.4734,5.432,5.4678,293889,0
2010-12-06,5.48,5.48,5.4137,5.4678,288729,0
2010-12-07,5.4856,5.4856,5.4373,5.4678,304482,0
2010-12-08,5.4553,5.5096,5.432,5.4856,369938,0
2010-12-09,5.4553,5.5155,5.4501,5.5096,318951,0
2010-12-10,5.5036,5.5338,5.4734,5.5338,240626,0
2010-12-13,5.5698,5.5754,5.5036,5.5096,431682,0
2010-12-14,5.5218,5.5577,5.5096,5.5096,357765,0
2010-12-15,5.4856,5.5218,5.4618,5.4618,449303,0
2010-12-16,5.4639,5.5564,5.4639,5.5253,304125,0
2010-12-17,5.3357,5.3779,5.2572,5.2933,415066,0
2010-12-20,5.3357,5.3357,5.1792,5.1914,532196,0
2010-12-21,5.2093,5.2211,5.1914,5.2153,369642,0
2010-12-22,5.1914,5.3056,5.1914,5.2572,452382,0
2010-12-23,5.281,5.2992,5.2695,5.2755,217680,0
2010-12-27,5.2695,5.3116,5.2392,5.2392,235007,0
2010-12-28,5.2153,5.2634,5.1914,5.1914,421015,0
2010-12-29,5.1765,5.2269,5.1765,5.1954,230729,0
2010-12-30,5.1954,5.2269,5.1765,5.2206,341586,0
2010-12-31,5.2476,5.2609,5.2142,5.2275,242421,0
2011-01-03,5.2933,5.3116,5.2392,5.2992,350181,0
2011-01-04,5.281,5.3056,5.2634,5.2933,334634,0
2011-01-05,5.2755,5.3174,5.2695,5.2876,338562,0
2011-01-06,5.3056,5.3056,5.2274,5.2274,387579,0
2011-01-07,5.2453,5.2634,5.2153,5.2515,203087,0
2011-01-10,5.2335,5.2453,5.2033,5.2153,201640,0
2011-01-11,5.2453,5.2515,5.2033,5.2274,185841,0
2011-01-12,5.2211,5.2515,5.2153,5.2515,197471,0
2011-01-13,5.2392,5.2572,5.2274,5.2515,204244,0
2011-01-14,5.2335,5.2453,5.2033,5.2153,263644,0
2011-01-18,5.2274,5.2274,5.1672,5.1851,447280,0
2011-01-19,5.1732,5.1853,5.1114,5.1853,319748,0
2011-01-20,5.1672,5.1971,5.1434,5.1914,325934,0
2011-01-21,5.1735,5.2392,5.1735,5.2392,311744,0
2011-01-24,5.2153,5.2515,5.1735,5.2211,312944,0
2011-01-25,5.1914,5.2153,5.0349,5.0887,1293857,0
2011-01-26,5.0833,5.137,5.0771,5.107,531781,0
2011-01-27,5.1191,5.1434,5.095,5.137,347975,0
2011-01-28,5.1312,5.1312,5.0409,5.059,625568,0
2011-01-31,5.0619,5.0751,5.0353,5.0487,478427,0
2011-02-01,5.0651,5.137,5.0651,5.1312,484392,0
2011-02-02,5.095,5.1312,5.0651,5.1312,284174,0
2011-02-03,5.1235,5.136,5.099,5.1114,350911,0
2011-02-04,5.107,5.1251,5.095,5.107,269952,0
2011-02-07,5.107,5.1434,5.107,5.1434,499419,0
2011-02-08,5.1191,5.1434,5.1011,5.137,503378,0
2011-02-09,5.1251,5.1312,5.107,5.1131,330264,0
2011-02-10,5.105,5.136,5.105,5.1235,301682,0
2011-02-11,5.0887,5.1612,5.0887,5.149,264148,0
2011-02-14,5.149,5.2211,5.137,5.1971,372338,0
2011-02-15,5.1612,5.1914,5.1553,5.1914,297448,0
2011-02-16,5.1971,5.2153,5.1672,5.2153,384763,0
2011-02-18,5.1853,5.2224,5.1608,5.1918,430102,0
2011-02-22,5.1434,5.1792,5.0833,5.0887,453754,0
2011-02-23,5.1131,5.1312,5.0771,5.0833,399890,0
2011-02-24,5.0771,5.1011,5.0472,5.059,343852,0
2011-02-25,5.0867,5.1175,5.0741,5.105,272003,0
2011-02-28,5.1259,5.1446,5.1007,5.1385,360985,0
2011-03-01,5.1545,5.1608,5.1114,5.1114,350696,0
2011-03-02,5.1114,5.1545,5.105,5.1422,311858,0
2011-03-03,5.1792,5.2285,5.1666,5.2285,240644,0
2011-03-04,5.2285,5.2285,5.1732,5.2101,253728,0
2011-03-07,5.2163,5.2285,5.1975,5.2224,412949,0
2011-03-08,5.2224,5.2596,5.2101,5.2596,411359,0
2011-03-09,5.2596,5.2655,5.2039,5.2039,261805,0
2011-03-10,5.1918,5.2475,5.1483,5.1792,444768,0
2011-03-11,5.1732,5.241,5.1545,5.2224,261667,0
2011-03-14,5.1975,5.2224,5.105,5.1298,353440,0
2011-03-15,5.0495,5.136,5.031,5.1114,420293,0
2011-03-16,5.0867,5.1235,5.0246,5.099,368740,0
2011-03-17,5.2644,5.2775,5.17,5.189,597916,0
2011-03-18,5.2596,5.2596,5.2101,5.2349,367018,0
2011-03-21,5.2783,5.315,5.2719,5.303,323728,0
2011-03-22,5.3089,5.3216,5.2783,5.2844,296498,0
2011-03-23,5.2966,5.3089,5.2783,5.2966,377306,0
2011-03-24,5.3402,5.3585,5.2966,5.3402,520691,0
2011-03-25,5.3337,5.3832,5.3216,5.3706,326676,0
2011-03-28,5.4081,5.4758,5.4012,5.4386,618896,0
2011-03-29,5.4386,5.4639,5.4142,5.4386,265606,0
2011-03-30,5.4639,5.4945,5.4265,5.4511,386550,0
2011-03-31,5.4797,5.5322,5.4464,5.5257,494992,0
2011-04-01,5.488,5.5381,5.457,5.5068,447042,0
2011-04-04,5.5068,5.5253,5.4265,5.4386,342901,0
2011-04-05,5.4511,5.5193,5.4511,5.488,327193,0
2011-04-06,5.488,5.5127,5.4639,5.4758,275731,0
2011-04-07,5.4758,5.5253,5.457,5.5253,289934,0
2011-04-08,5.5313,5.5313,5.4697,5.4822,233677,0
2011-04-11,5.5068,5.5193,5.4081,5.4265,341539,0
2011-04-12,5.3894,5.4201,5.3457,5.4142,370333,0
2011-04-13,5.4201,5.4265,5.3585,5.3832,303619,0
2011-04-14,5.3959,5.4201,5.3706,5.4142,209655,0
2011-04-15,5.4201,5.4449,5.4012,5.4201,240022,0
2011-04-18,5.4142,5.457,5.3402,5.4449,278651,0
2011-04-19,5.4639,5.4758,5.4449,5.4697,218271,0
2011-04-20,5.5007,5.5313,5.4758,5.5007,253324,0
2011-04-21,5.5127,5.5253,5.4697,5.5007,233098,0
2011-04-25,5.5007,5.5007,5.4449,5.4511,282765,0
2011-04-26,5.4639,5.4758,5.4201,5.4386,382993,0
2011-04-27,5.457,5.457,5.4201,5.4511,281410,0
2011-04-28,5.4449,5.457,5.4201,5.4449,335598,0
2011-04-29,5.4331,5.4722,5.4331,5.4594,245469,0
2011-05-02,5.4758,5.5253,5.4639,5.5253,303263,0
2011-05-03,5.5044,5.5044,5.4482,5.4482,275520,0
2011-05-04,5.4511,5.4511,5.3832,5.4142,364553,0
2011-05-05,5.3973,5.4035,5.3408,5.3595,294830,0
2011-05-06,5.3894,5.4265,5.3585,5.3646,280468,0
2011-05-09,5.3646,5.4265,5.3585,5.4012,334084,0
2011-05-10,5.4142,5.4697,5.4081,5.4639,196723,0
2011-05-11,5.4605,5.4605,5.4099,5.4287,233995,0
2011-05-12,5.4081,5.4511,5.4012,5.4449,218550,0
2011-05-13,5.4386,5.4639,5.3959,5.4201,360540,0
2011-05-16,5.4329,5.4386,5.4081,5.4201,191991,0
2011-05-17,5.3894,5.4081,5.3585,5.3706,298695,0
2011-05-18,5.4012,5.4081,5.3585,5.3894,412542,0
2011-05-19,5.4012,5.4081,5.3832,5.4081,293495,0
2011-05-20,5.4035,5.4099,5.3785,5.3911,287629,0
2011-05-23,5.3646,5.4081,5.3457,5.4081,340237,0
2011-05-24,5.4081,5.4329,5.3959,5.4081,312341,0
2011-05-25,5.4142,5.4386,5.3959,5.4201,270568,0
2011-05-26,5.4386,5.5068,5.4265,5.4945,300279,0
2011-05-27,5.4727,5.4856,5.3785,5.4354,515127,0
2011-05-31,5.4763,5.4763,5.4183,5.4374,352268,0
2011-06-01,5.4329,5.4697,5.4081,5.4265,517661,0
2011-06-02,5.3343,5.3785,5.1954,5.2334,1285433,0
2011-06-03,5.2206,5.2206,5.1259,5.1511,860803,0
2011-06-06,5.17,5.17,5.0629,5.0694,697835,0
2011-06-07,5.0563,5.1259,5.0563,5.1069,483684,0
2011-06-08,5.0878,5.1007,5.0437,5.0563,542768,0
2011-06-09,5.0437,5.1132,5.0185,5.0878,507035,0
2011-06-10,5.0694,5.0817,5.0123,5.0185,468143,0
2011-06-13,5.0185,5.0247,4.8987,4.924,906043,0
2011-06-14,4.9366,5.0503,4.9366,5.0437,319663,0
2011-06-15,5.0058,5.0123,4.8607,4.8798,633844,0
2011-06-16,4.9139,4.9332,4.8301,4.8557,530142,0
2011-06-17,4.9047,4.9175,4.8672,4.8861,363598,0
2011-06-20,4.8798,4.9366,4.8672,4.8861,321571,0
2011-06-21,4.9115,4.9553,4.9115,4.9301,315531,0
2011-06-22,4.9429,4.9808,4.9366,4.949,375937,0
2011-06-23,4.8987,4.9366,4.8607,4.9366,464481,0
2011-06-24,4.9366,4.9429,4.8922,4.9047,389374,0
2011-06-27,4.9366,4.987,4.8922,4.987,420770,0
2011-06-28,5.0185,5.0817,4.9932,5.0752,386384,0
2011-06-29,5.1069,5.1322,5.0943,5.1259,309994,0
2011-06-30,5.1745,5.2476,5.1546,5.2275,411781,0
2011-07-01,5.2016,5.2522,5.2016,5.2206,462841,0
2011-07-05,5.2016,5.2269,5.1636,5.17,404090,0
2011-07-06,5.147,5.2113,5.147,5.1791,252610,0
2011-07-07,5.2141,5.2522,5.1826,5.2016,459138,0
2011-07-08,5.1576,5.189,5.1576,5.1826,290956,0
2011-07-11,5.1511,5.1576,5.0629,5.0878,295489,0
2011-07-12,5.0629,5.1069,5.0563,5.0752,385336,0
2011-07-13,5.0694,5.1069,5.0629,5.0752,495079,0
2011-07-14,5.0694,5.0943,5.0376,5.0503,315216,0
2011-07-15,5.0503,5.0817,5.0058,5.0437,413357,0
2011-07-18,5.0376,5.0437,4.9744,5.0058,304244,0
2011-07-19,5.024,5.0628,4.998,5.056,438585,0
2011-07-20,5.0563,5.0752,5.0247,5.0376,314458,0
2011-07-21,5.0694,5.1069,5.0694,5.0752,320586,0
2011-07-22,5.1069,5.1069,5.0503,5.0563,274992,0
2011-07-25,4.9996,5.0437,4.987,5.0058,478155,0
2011-07-26,4.9914,5.011,4.9719,4.9914,321331,0
2011-07-27,4.9682,4.9682,4.8922,4.8987,494902,0
2011-07-28,4.888,4.8948,4.8428,4.8491,457163,0
2011-07-29,4.791,4.8428,4.7715,4.8106,794627,0
2011-08-01,4.8922,4.9115,4.7723,4.8229,334858,0
2011-08-02,4.7976,4.8557,4.7587,4.7715,311821,0
2011-08-03,4.785,4.7976,4.7156,4.785,677498,0
2011-08-04,4.7203,4.7522,4.5516,4.5841,849665,0
2011-08-05,4.6211,4.6271,4.4312,4.5513,716502,0
2011-08-08,4.4251,4.4381,4.1159,4.1223,1653283,0
2011-08-09,4.1223,4.3872,3.9769,4.3872,1477356,0
2011-08-10,4.3559,4.381,4.2546,4.2802,730084,0
2011-08-11,4.3368,4.5134,4.286,4.4631,424918,0
2011-08-12,4.4696,4.5894,4.4696,4.5827,393417,0
2011-08-15,4.6271,4.7156,4.6143,4.6966,244768,0
2011-08-16,4.6715,4.7031,4.6397,4.6904,312079,0
2011-08-17,4.6966,4.7405,4.6523,4.6842,346650,0
2011-08-18,4.5706,4.5706,4.4381,4.4944,452676,0
2011-08-19,4.4631,4.6649,4.4001,4.4189,445307,0
2011-08-22,4.4631,4.4883,4.381,4.4063,226598,0
2011-08-23,4.4312,4.5827,4.3872,4.5513,342322,0
2011-08-24,4.5199,4.5957,4.5199,4.5767,269914,0
2011-08-25,4.6211,4.6211,4.5071,4.5513,243210,0
2011-08-26,4.5196,4.6101,4.4484,4.5841,247034,0
2011-08-29,4.6084,4.7216,4.6084,4.7216,179700,0
2011-08-30,4.7031,4.7533,4.646,4.7473,232173,0
2011-08-31,4.7767,4.7969,4.7175,4.7507,341838,0
2011-09-01,4.7345,4.7723,4.6966,4.7088,183090,0
2011-09-02,4.6508,4.6508,4.6048,4.6246,127613,0
2011-09-06,4.5325,4.5583,4.474,4.5516,259025,0
2011-09-07,4.6035,4.6553,4.5908,4.6553,168382,0
2011-09-08,4.6166,4.675,4.6101,4.6228,237183,0
2011-09-09,4.5711,4.5908,4.5196,4.5583,307356,0
2011-09-12,4.5003,4.5516,4.468,4.5325,171290,0
2011-09-13,4.5325,4.5648,4.4934,4.5583,592559,0
2011-09-14,4.5781,4.6228,4.5196,4.6035,359872,0
2011-09-15,4.6425,4.6878,4.5781,4.681,621847,0
2011-09-16,4.7391,4.7391,4.6553,4.7008,289373,0
2011-09-19,4.6553,4.6553,4.5908,4.6358,450187,0
2011-09-20,4.6425,4.6681,4.6101,4.6425,362794,0
2011-09-21,4.6553,4.6553,4.5003,4.5066,350895,0
2011-09-22,4.4288,4.4484,4.3387,4.4096,661892,0
2011-09-23,4.3449,4.4484,4.3449,4.4484,436560,0
2011-09-26,4.474,4.4808,4.3965,4.4808,314336,0
2011-09-27,4.5841,4.6425,4.5259,4.5325,423346,0
2011-09-28,4.5516,4.5781,4.4612,4.4808,259305,0
2011-09-29,4.5259,4.5711,4.4288,4.4934,234804,0
2011-09-30,4.5078,4.5281,4.4673,4.5147,770291,0
2011-10-03,4.4612,4.5196,4.3513,4.358,617919,0
2011-10-04,4.3064,4.3257,4.2221,4.3257,805005,0
2011-10-05,4.3387,4.4031,4.2996,4.4031,371973,0
2011-10-06,4.3643,4.4808,4.358,4.4808,317703,0
2011-10-07,4.4612,4.5196,4.4612,4.4808,351500,0
2011-10-10,4.5196,4.6166,4.5196,4.5711,358567,0
2011-10-11,4.5516,4.6035,4.5325,4.5516,326333,0
2011-10-12,4.5711,4.6035,4.5259,4.5908,476757,0
2011-10-13,4.5196,4.6035,4.5003,4.5969,340790,0
2011-10-14,4.6425,4.6553,4.5969,4.6358,229589,0
2011-10-17,4.6358,4.675,4.5711,4.5841,423075,0
2011-10-18,4.5969,4.662,4.5583,4.6358,327868,0
2011-10-19,4.6553,4.6681,4.5908,4.6166,271818,0
2011-10-20,4.6166,4.6358,4.5841,4.6228,273598,0
2011-10-21,4.662,4.7203,4.662,4.6878,339197,0
2011-10-24,4.7008,4.7522,4.6938,4.7391,285074,0
2011-10-25,4.7137,4.7262,4.6358,4.6553,277824,0
2011-10-26,4.7137,4.7203,4.6293,4.7137,498080,0
2011-10-27,4.817,4.862,4.8106,4.817,483805,0
2011-10-28,4.7715,4.804,4.746,4.7976,283861,0
2011-10-31,4.7791,4.7791,4.7047,4.7111,395308,0
2011-11-01,4.5516,4.681,4.5388,4.6228,708960,0
2011-11-02,4.681,4.6938,4.6228,4.6553,337207,0
2011-11-03,4.6845,4.6975,4.6312,4.6907,354519,0
2011-11-04,4.6446,4.6907,4.6312,4.6907,361440,0
2011-11-07,4.6938,4.7008,4.6425,4.675,277118,0
2011-11-08,4.681,4.7331,4.6681,4.7331,327713,0
2011-11-09,4.6166,4.6878,4.6101,4.6101,339305,0
2011-11-10,4.6642,4.6845,4.6179,4.6378,392230,0
2011-11-11,4.7008,4.7137,4.6681,4.681,347863,0
2011-11-14,4.6425,4.6681,4.6035,4.6293,290116,0
2011-11-15,4.5969,4.6938,4.5969,4.6938,254707,0
2011-11-16,4.6553,4.662,4.6101,4.6228,278623,0
2011-11-17,4.6228,4.6228,4.5259,4.5583,406268,0
2011-11-18,4.5583,4.5711,4.5259,4.5516,425457,0
2011-11-21,4.474,4.4934,4.4357,4.4874,439944,0
2011-11-22,4.4874,4.5196,4.468,4.5003,342423,0
2011-11-23,4.4612,4.474,4.4162,4.4418,310303,0
2011-11-25,4.4256,4.4854,4.4256,4.4324,145495,0
2011-11-28,4.5325,4.5454,4.468,4.4808,329411,0
2011-11-29,4.4874,4.5196,4.474,4.5003,269060,0
2011-11-30,4.5755,4.631,4.5755,4.624,472251,0
2011-12-01,4.6101,4.6553,4.6035,4.6488,363913,0
2011-12-02,4.6907,4.6907,4.6246,4.6378,329290,0
2011-12-05,4.662,4.7008,4.6425,4.6553,298586,0
2011-12-06,4.6446,4.6907,4.6312,4.6773,297372,0
2011-12-07,4.6711,4.6975,4.598,4.6975,460989,0
2011-12-08,4.6773,4.6845,4.6179,4.6378,597112,0
2011-12-09,4.6378,4.6907,4.6378,4.6711,227945,0
2011-12-12,4.6179,4.6246,4.5916,4.6179,628598,0
2011-12-13,4.6246,4.6642,4.6113,4.6312,366499,0
2011-12-14,4.6113,4.6246,4.5514,4.5648,264530,0
2011-12-15,4.5849,4.6048,4.5583,4.5583,235440,0
2011-12-16,4.5514,4.6179,4.5384,4.5916,541384,0
2011-12-19,4.5583,4.6113,4.5187,4.5187,480428,0
2011-12-20,4.5583,4.6179,4.5583,4.6113,430232,0
2011-12-21,4.5784,4.598,4.5583,4.5784,408009,0
2011-12-22,4.5784,4.6312,4.5784,4.6246,549047,0
2011-12-23,4.6378,4.6579,4.6113,4.6579,500246,0
2011-12-27,4.6378,4.7175,4.6378,4.7175,497234,0
2011-12-28,4.7106,4.7106,4.6179,4.6378,437309,0
2011-12-29,4.6378,4.7045,4.6113,4.6508,551661,0
2011-12-30,4.7036,4.7036,4.6678,4.6893,595568,0
2012-01-03,4.7106,4.7438,4.7045,4.7309,416714,0
2012-01-04,4.7106,4.7438,4.6975,4.7374,393660,0
2012-01-05,4.7236,4.7702,4.7045,4.7639,312768,0
2012-01-06,4.7438,4.7702,4.7438,4.7639,293832,0
2012-01-09,4.7767,4.8033,4.7568,4.7836,283072,0
2012-01-10,4.8033,4.8367,4.8033,4.817,422163,0
2012-01-11,4.7767,4.7901,4.7507,4.7639,441549,0
2012-01-12,4.7639,4.7901,4.7374,4.7901,452083,0
2012-01-13,4.7702,4.7767,4.7236,4.7639,322683,0
2012-01-17,4.7791,4.8263,4.7791,4.7925,438947,0
2012-01-18,4.7901,4.8432,4.7901,4.8367,557259,0
2012-01-19,4.8699,4.8894,4.8497,4.863,294715,0
2012-01-20,4.8699,4.883,4.863,4.8699,431473,0
2012-01-23,4.903,4.9228,4.883,4.9161,456364,0
2012-01-24,4.8963,4.9428,4.8963,4.9428,338152,0
2012-01-25,4.9228,5.0022,4.9161,5.0022,482738,0
2012-01-26,5.0087,5.0288,4.9228,4.9292,397727,0
2012-01-27,4.903,4.9625,4.903,4.9228,362569,0
2012-01-30,4.9428,4.9428,4.863,4.9097,276283,0
2012-01-31,4.9307,4.9446,4.888,4.9307,488465,0
2012-02-01,4.936,4.9887,4.9292,4.9756,434189,0
2012-02-02,4.9887,5.0022,4.9756,5.0022,335627,0
2012-02-03,5.0222,5.0353,4.9826,5.0157,690754,0
2012-02-06,4.9958,5.0353,4.9826,5.0353,413459,0
2012-02-07,5.0165,5.0637,5.0096,5.0637,422196,0
2012-02-08,5.0637,5.0977,5.0637,5.0977,459405,0
2012-02-09,5.0977,5.1042,5.0637,5.0907,409792,0
2012-02-10,5.0487,5.0751,4.9958,5.0222,421688,0
2012-02-13,5.0619,5.0689,5.0022,5.0222,345752,0
2012-02-14,5.0087,5.0222,4.9958,5.0222,228416,0
2012-02-15,5.0353,5.0417,4.9887,5.0087,317413,0
2012-02-16,4.9958,5.0417,4.9887,5.0222,257925,0
2012-02-17,5.0353,5.0751,5.0288,5.0487,296781,0
2012-02-21,4.9887,5.1015,4.9887,5.0288,332745,0
2012-02-22,5.0353,5.0487,5.0022,5.0157,376717,0
2012-02-23,5.0417,5.0751,5.0157,5.0689,365777,0
2012-02-24,5.0704,5.0842,5.0503,5.0567,409598,0
2012-02-27,5.0353,5.1015,5.0157,5.095,429472,0
2012-02-28,5.1015,5.1015,5.0751,5.1015,605039,0
2012-02-29,5.1032,5.1238,5.0267,5.0337,1570234,0
2012-03-01,5.0619,5.0882,5.0487,5.0619,865248,0
2012-03-02,5.0704,5.0772,5.0367,5.0367,784609,0
2012-03-05,5.0233,5.0367,4.9689,4.9826,1880216,0
2012-03-06,4.9551,4.9551,4.8945,4.9144,1180230,0
2012-03-07,4.9144,4.9551,4.8945,4.9551,734013,0
2012-03-08,4.962,5.0165,4.9487,5.0027,1198230,0
2012-03-09,5.0027,5.0431,4.9888,4.9961,891647,0
2012-03-12,5.0165,5.0233,4.9551,4.9826,961631,0
2012-03-13,5.0096,5.0842,5.0027,5.0842,1002643,0
2012-03-14,5.0842,5.0977,5.0165,5.0367,1069045,0
2012-03-15,5.0233,5.0503,5.0027,5.0299,787773,0
2012-03-16,5.0367,5.0567,4.9961,5.0096,1029144,0
2012-03-19,4.9961,5.0165,4.9888,4.9961,864402,0
2012-03-20,4.9689,5.0027,4.9551,4.9888,873071,0
2012-03-21,5.0096,5.0096,4.962,5.0096,920988,0
2012-03-22,4.9888,4.9961,4.9689,4.9961,856830,0
2012-03-23,4.9689,5.0233,4.962,5.0096,778589,0
2012-03-26,5.0367,5.0431,5.0096,5.0431,966309,0
2012-03-27,5.0567,5.0842,5.0503,5.0704,850209,0
2012-03-28,5.0637,5.0772,5.0299,5.0567,811467,0
2012-03-29,5.0027,5.1042,5.0027,5.0704,1163388,0
2012-03-30,5.1013,5.1509,5.0303,5.0799,1687067,0
2012-04-02,5.1114,5.1518,5.0842,5.1246,1171721,0
2012-04-03,5.1315,5.1315,5.0503,5.0637,1118889,0
2012-04-04,5.0567,5.0637,5.0165,5.0567,1236865,0
2012-04-05,5.0299,5.0704,5.0299,5.0367,763557,0
2012-04-09,4.9888,5.0233,4.9754,5.0027,745512,0
2012-04-10,4.9888,5.0027,4.9213,4.9416,1295293,0
2012-04-11,4.9551,5.0027,4.9551,4.962,714161,0
2012-04-12,4.9826,5.0233,4.9551,5.0165,989197,0
2012-04-13,5.0096,5.0165,4.9961,5.0027,650963,0
2012-04-16,5.0233,5.0367,4.9826,4.9888,892583,0
2012-04-17,5.0233,5.0431,5.0165,5.0367,675307,0
2012-04-18,5.0165,5.0704,5.0165,5.0503,766311,0
2012-04-19,5.0367,5.0567,5.0165,5.0367,664835,0
2012-04-20,5.0431,5.0637,5.0299,5.0367,606277,0
2012-04-23,5.0165,5.0367,4.9888,5.0367,710137,0
2012-04-24,5.0367,5.0704,5.0299,5.0704,823211,0
2012-04-25,5.0977,5.1179,5.0842,5.1179,634544,0
2012-04-26,5.1179,5.145,5.0977,5.145,778217,0
2012-04-27,5.1315,5.1518,5.1179,5.1381,555202,0
2012-04-30,5.1439,5.1439,5.1155,5.1297,574084,0
2012-05-01,5.1246,5.1653,5.1246,5.1381,626667,0
2012-05-02,5.1518,5.1586,5.1179,5.1179,725896,0
2012-05-03,5.1246,5.1315,5.0907,5.1114,459540,0
2012-05-04,5.1042,5.1042,5.0503,5.0772,682957,0
2012-05-07,5.0637,5.0907,5.0637,5.0704,642881,0
2012-05-08,5.0704,5.0704,5.0165,5.0431,1072795,0
2012-05-09,5.0165,5.0503,4.9826,5.0096,799204,0
2012-05-10,5.0477,5.0546,5.0129,5.0267,1002030,0
2012-05-11,5.0165,5.0299,4.9961,4.9961,633993,0
2012-05-14,4.9689,4.9754,4.9346,4.962,814954,0
2012-05-15,4.962,4.962,4.9213,4.9416,689121,0
2012-05-16,4.9487,4.9754,4.8945,4.9077,619972,0
2012-05-17,4.9077,4.9213,4.8195,4.8331,556976,0
2012-05-18,4.8195,4.8331,4.7453,4.7453,844501,0
2012-05-21,4.7722,4.8059,4.7587,4.8059,831917,0
2012-05-22,4.8126,4.8466,4.8059,4.8331,1193273,0
2012-05-23,4.8059,4.8402,4.7857,4.8263,692260,0
2012-05-24,4.8263,4.8536,4.8195,4.8263,549964,0
2012-05-25,4.8402,4.8672,4.8402,4.8536,420016,0
2012-05-29,4.8672,4.9077,4.8672,4.8945,551324,0
2012-05-30,4.8672,4.8737,4.8195,4.8195,706582,0
2012-05-31,4.7957,4.8456,4.7816,4.8171,603568,0
2012-06-01,4.742,4.7629,4.7147,4.7147,741142,0
2012-06-04,4.7111,4.7381,4.6708,4.677,659498,0
2012-06-05,4.6655,4.742,4.631,4.7353,966084,0
2012-06-06,4.7629,4.8116,4.7629,4.7976,464173,0
2012-06-07,4.8253,4.8739,4.8186,4.8186,540643,0
2012-06-08,4.7906,4.86,4.7906,4.8462,517151,0
2012-06-11,4.8462,4.8811,4.8045,4.8325,660807,0
2012-06-12,4.8325,4.8672,4.8045,4.8672,626803,0
2012-06-13,4.8672,4.8811,4.8253,4.8253,539287,0
2012-06-14,4.8394,4.8878,4.8325,4.8739,546296,0
2012-06-15,4.9088,4.9088,4.86,4.9088,639901,0
2012-06-18,4.86,4.9155,4.86,4.9017,668361,0
2012-06-19,4.9088,4.9643,4.9088,4.9433,700602,0
2012-06-20,4.9643,4.9643,4.9088,4.9505,738688,0
2012-06-21,4.9643,4.9643,4.8672,4.8811,751822,0
2012-06-22,4.8811,4.9295,4.8811,4.9228,580753,0
2012-06-25,4.8878,4.8878,4.8325,4.8532,529749,0
2012-06-26,4.86,4.9088,4.8532,4.9017,1060226,0
2012-06-27,4.9155,4.9295,4.9017,4.9295,512958,0
2012-06-28,4.9088,4.9433,4.8811,4.9433,765243,0
2012-06-29,5.0303,5.0941,4.9949,5.0303,1422078,0
2012-07-02,5.0267,5.0546,4.9991,5.0267,795610,0
2012-07-03,5.0199,5.0614,5.0129,5.0267,472361,0
2012-07-05,5.0059,5.0614,4.9852,5.0059,736998,0
2012-07-06,4.9852,5.0199,4.9781,5.0129,620191,0
2012-07-09,5.0129,5.0337,4.9991,5.0337,528909,0
2012-07-10,5.0546,5.0614,4.9505,4.9781,821540,0
2012-07-11,4.9643,5.0267,4.9574,4.9991,637686,0
2012-07-12,4.992,5.0267,4.9643,4.9991,420325,0
2012-07-13,5.0408,5.0824,5.0267,5.0614,552300,0
2012-07-16,5.0614,5.0689,5.0337,5.0614,453111,0
2012-07-17,5.0689,5.1032,5.0337,5.1032,640330,0
2012-07-18,5.0941,5.1366,5.0799,5.1155,762127,0
2012-07-19,5.1171,5.1238,5.1032,5.1238,553485,0
2012-07-20,5.1171,5.1171,5.0753,5.089,511341,0
2012-07-23,5.0546,5.0689,5.0129,5.0477,860708,0
2012-07-24,5.0799,5.0799,5.0163,5.0444,884017,0
2012-07-25,5.0546,5.0614,5.0059,5.0129,547734,0
2012-07-26,5.0824,5.0961,5.0689,5.0961,547095,0
2012-07-27,5.11,5.1654,5.0961,5.1517,502174,0
2012-07-30,5.1238,5.1588,5.1238,5.1588,593000,0
2012-07-31,5.1651,5.1723,5.0941,5.1084,898225,0
2012-08-01,5.1238,5.1376,5.1032,5.1171,572256,0
2012-08-02,5.1013,5.1155,5.0658,5.0941,626111,0
2012-08-03,5.1447,5.1588,5.131,5.131,742502,0
2012-08-06,5.1447,5.1727,5.1447,5.1654,738943,0
2012-08-07,5.1654,5.1794,5.1517,5.1654,575648,0
2012-08-08,5.1376,5.1727,5.1376,5.1588,340107,0
2012-08-09,5.1654,5.1865,5.1447,5.1588,598454,0
2012-08-10,5.1588,5.1654,5.1376,5.1588,353373,0
2012-08-13,5.1727,5.1794,5.1447,5.1727,432634,0
2012-08-14,5.1865,5.1933,5.1588,5.1727,484981,0
2012-08-15,5.1727,5.2073,5.1588,5.2073,747697,0
2012-08-16,5.2073,5.228,5.1933,5.221,741141,0
2012-08-17,5.221,5.228,5.1794,5.1933,805312,0
2012-08-20,5.1865,5.2003,5.1727,5.1727,684378,0
2012-08-21,5.1933,5.2142,5.1588,5.1794,680782,0
2012-08-22,5.1588,5.1794,5.1517,5.1588,568586,0
2012-08-23,5.1654,5.1727,5.1238,5.1376,528226,0
2012-08-24,5.1226,5.1651,5.1226,5.1582,649142,0
2012-08-27,5.1517,5.1654,5.131,5.131,742288,0
2012-08-28,5.131,5.131,5.11,5.1171,1089275,0
2012-08-29,5.131,5.1588,5.1171,5.1517,718650,0
2012-08-30,5.1171,5.131,5.0961,5.1171,453522,0
2012-08-31,5.1226,5.1582,5.1226,5.1366,610473,0
2012-09-04,5.1366,5.1439,5.0941,5.1439,600102,0
2012-09-05,5.1226,5.1439,5.0941,5.1013,857021,0
2012-09-06,5.1226,5.1723,5.1226,5.1509,738095,0
2012-09-07,5.1509,5.1793,5.1439,5.1723,663164,0
2012-09-10,5.1865,5.1935,5.1582,5.1582,633372,0
2012-09-11,5.1651,5.2077,5.1582,5.1865,716889,0
2012-09-12,5.1865,5.229,5.1793,5.229,1129078,0
2012-09-13,5.2362,5.3142,5.2077,5.3142,1209911,0
2012-09-14,5.3218,5.3569,5.2435,5.2788,1537331,0
2012-09-17,5.2929,5.2929,5.2219,5.2435,771027,0
2012-09-18,5.2362,5.2435,5.2219,5.2435,678123,0
2012-09-19,5.2435,5.2716,5.229,5.2504,760205,0
2012-09-20,5.2362,5.2788,5.2219,5.2788,685663,0
2012-09-21,5.3075,5.3075,5.2716,5.2929,531430,0
2012-09-24,5.2929,5.2999,5.2574,5.2929,1071900,0
2012-09-25,5.3142,5.3218,5.2574,5.2716,1059974,0
2012-09-26,5.2788,5.2788,5.2219,5.2362,796776,0
2012-09-27,5.2716,5.3142,5.2644,5.3142,791337,0
2012-09-28,5.2999,5.3709,5.2788,5.3709,5755673,0
2012-10-01,5.3852,5.414,5.3285,5.3428,1116238,0
2012-10-02,5.3428,5.3569,5.3218,5.3285,1029287,0
2012-10-03,5.3428,5.3785,5.3358,5.3569,791740,0
2012-10-04,5.3569,5.407,5.35,5.3928,977539,0
2012-10-05,5.4209,5.4497,5.407,5.414,747606,0
2012-10-08,5.3785,5.4562,5.3709,5.4279,643113,0
2012-10-09,5.4354,5.4639,5.3852,5.3995,757566,0
2012-10-10,5.3852,5.407,5.3642,5.3928,787243,0
2012-10-11,5.414,5.4354,5.3642,5.3642,645404,0
2012-10-12,5.3928,5.3928,5.3428,5.3569,474525,0
2012-10-15,5.3569,5.3852,5.3358,5.3709,565931,0
2012-10-16,5.3852,5.4209,5.3785,5.4209,512118,0
2012-10-17,5.4279,5.4354,5.407,5.4209,486039,0
2012-10-18,5.4209,5.4279,5.3852,5.3928,595916,0
2012-10-19,5.3852,5.3928,5.2999,5.3218,837262,0
2012-10-22,5.3142,5.3428,5.2788,5.2999,661128,0
2012-10-23,5.2644,5.2929,5.2435,5.2716,902160,0
2012-10-24,5.2716,5.3075,5.2435,5.2644,572560,0
2012-10-25,5.3075,5.3075,5.2435,5.2644,717255,0
2012-10-26,5.2788,5.3142,5.2504,5.2999,773703,0
2012-10-31,5.2788,5.3142,5.2574,5.2644,1346858,0
2012-11-01,5.2644,5.35,5.2644,5.35,467591,0
2012-11-02,5.3852,5.3852,5.2999,5.3142,508909,0
2012-11-05,5.2999,5.2999,5.2644,5.2716,759535,0
2012-11-06,5.2788,5.3428,5.2788,5.3142,631259,0
2012-11-07,5.2504,5.2788,5.1651,5.2219,1559704,0
2012-11-08,5.2219,5.2504,5.1439,5.1439,767469,0
2012-11-09,5.1226,5.1865,5.1155,5.1509,777046,0
2012-11-12,5.1582,5.1723,5.1366,5.1439,521767,0
2012-11-13,5.1297,5.1651,5.1155,5.1226,771452,0
2012-11-14,5.1084,5.1366,4.9875,5.0088,1050714,0
2012-11-15,4.9732,5.0233,4.8811,5.0088,2885661,0
2012-11-16,4.9875,5.0374,4.9521,5.0303,1248732,0
2012-11-19,5.0517,5.1084,5.0517,5.1084,1140454,0
2012-11-20,5.1155,5.1297,5.0799,5.1226,638058,0
2012-11-21,5.1439,5.1793,5.1366,5.1793,728357,0
2012-11-23,5.2077,5.229,5.2006,5.229,233154,0
2012-11-26,5.2149,5.229,5.2006,5.2149,761041,0
2012-11-27,5.2077,5.2362,5.1865,5.2006,1079385,0
2012-11-28,5.1865,5.2362,5.1509,5.229,590601,0
2012-11-29,5.2435,5.2929,5.2362,5.286,1086388,0
2012-11-30,5.2716,5.3075,5.2219,5.2574,676683,0
2012-12-03,5.2644,5.2716,5.2077,5.2149,792724,0
2012-12-04,5.2006,5.2362,5.2006,5.2219,640916,0
2012-12-05,5.2149,5.2504,5.2006,5.2077,718391,0
2012-12-06,5.2077,5.2435,5.2006,5.2077,872211,0
2012-12-07,5.2149,5.2435,5.2077,5.2362,590503,0
2012-12-10,5.2149,5.2362,5.2077,5.2149,960114,0
2012-12-11,5.2149,5.2716,5.2006,5.229,1181810,0
2012-12-12,5.2219,5.2504,5.1935,5.2149,1006774,0
2012-12-13,5.2006,5.2435,5.2006,5.2077,616282,0
2012-12-14,5.1935,5.2574,5.1935,5.229,666005,0
2012-12-17,5.229,5.2574,5.2077,5.2362,982535,0
2012-12-18,5.229,5.2574,5.2219,5.2435,851231,0
2012-12-19,5.1865,5.1865,5.0871,5.1013,1137361,0
2012-12-20,5.0941,5.1297,5.0799,5.1226,1084537,0
2012-12-21,5.0799,5.1013,5.0444,5.0871,887606,0
2012-12-24,5.0658,5.0727,5.0444,5.0658,744165,0
2012-12-26,5.0587,5.0941,5.0517,5.0517,857097,0
2012-12-27,5.0517,5.0727,5.0088,5.0444,1063261,0
2012-12-28,5.0088,5.0587,5.0088,5.0303,968552,0
2012-12-31,5.0517,5.1013,5.0233,5.1013,1668401,0
2013-01-02,5.1582,5.2006,5.1366,5.2006,1008675,0
2013-01-03,5.1935,5.2362,5.1651,5.1865,1000438,0
2013-01-04,5.2077,5.2574,5.2006,5.229,817856,0
2013-01-07,5.2219,5.2716,5.2077,5.2504,1273643,0
2013-01-08,5.2435,5.2644,5.2435,5.2504,592555,0
2013-01-09,5.2644,5.2929,5.2504,5.2716,743826,0
2013-01-10,5.2788,5.2929,5.2574,5.2788,819076,0
2013-01-11,5.2716,5.2716,5.2435,5.2716,1427443,0
2013-01-14,5.2574,5.286,5.2435,5.2716,804403,0
2013-01-15,5.286,5.2999,5.2504,5.2999,2097667,0
2013-01-16,5.2999,5.3218,5.2929,5.3218,1502042,0
2013-01-17,5.3428,5.3852,5.3285,5.3785,1595226,0
2013-01-18,5.4639,5.4639,5.3785,5.4422,1260546,0
2013-01-22,5.4639,5.4919,5.4497,5.4852,1599882,0
2013-01-23,5.4993,5.5132,5.4779,5.506,1135708,0
2013-01-24,5.4993,5.5205,5.4919,5.5132,1322498,0
2013-01-25,5.5277,5.5488,5.506,5.5418,1630685,0
2013-01-28,5.5702,5.5702,5.5205,5.5488,1324912,0
2013-01-29,5.5488,5.6059,5.5418,5.5915,1314997,0
2013-01-30,5.6126,5.6126,5.5418,5.5702,1300016,0
2013-01-31,5.5843,5.5915,5.506,5.5418,1269786,0
2013-02-01,5.556,5.5843,5.5349,5.563,1157242,0
2013-02-04,5.563,5.5702,5.506,5.5132,1222900,0
2013-02-05,5.5488,5.5843,5.5349,5.577,1191953,0
2013-02-06,5.563,5.5702,5.5349,5.563,815911,0
2013-02-07,5.5488,5.563,5.4779,5.5488,1044716,0
2013-02-08,5.5702,5.5702,5.5277,5.5702,740760,0
2013-02-11,5.5205,5.5843,5.5205,5.5702,583399,0
2013-02-12,5.5702,5.577,5.5418,5.5702,798054,0
2013-02-13,5.556,5.5915,5.5488,5.5915,744785,0
2013-02-14,5.5843,5.5915,5.5702,5.577,748417,0
2013-02-15,5.5915,5.5915,5.556,5.577,576758,0
2013-02-19,5.5915,5.6059,5.5843,5.5984,751374,0
2013-02-20,5.5205,5.6059,5.5205,5.556,706230,0
2013-02-21,5.563,5.563,5.4422,5.4562,1561334,0
2013-02-22,5.5702,5.5702,5.4422,5.4779,1146220,0
2013-02-25,5.506,5.506,5.4354,5.4422,1108664,0
2013-02-26,5.4497,5.506,5.4209,5.506,867948,0
2013-02-27,5.506,5.5488,5.4919,5.5488,806034,0
2013-02-28,5.5205,5.556,5.5205,5.5488,708134,0
2013-03-01,5.5349,5.5418,5.506,5.5277,595659,0
2013-03-04,5.506,5.5349,5.506,5.5205,591948,0
2013-03-05,5.5205,5.577,5.5205,5.556,849293,0
2013-03-06,5.556,5.563,5.5205,5.563,688710,0
2013-03-07,5.556,5.577,5.5349,5.5702,779627,0
2013-03-08,5.577,5.6126,5.5702,5.6126,549808,0
2013-03-11,5.6126,5.6197,5.5843,5.6059,823658,0
2013-03-12,5.6059,5.6197,5.5843,5.5984,520795,0
2013-03-13,5.6202,5.649,5.6059,5.6277,534748,0
2013-03-14,5.6277,5.6636,5.6059,5.6277,539932,0
2013-03-15,5.6346,5.6346,5.5839,5.5984,519356,0
2013-03-18,5.5767,5.5984,5.5623,5.5697,517623,0
2013-03-19,5.5767,5.5984,5.5336,5.5697,433346,0
2013-03-20,5.6277,5.6277,5.5767,5.6202,427714,0
2013-03-21,5.6059,5.6129,5.5697,5.5697,469990,0
2013-03-22,5.5767,5.649,5.5767,5.649,643286,0
2013-03-25,5.6566,5.678,5.5984,5.6129,709308,0
2013-03-26,5.6202,5.6421,5.6059,5.6202,504370,0
2013-03-27,5.5984,5.6566,5.5914,5.649,586730,0
2013-03-28,5.6421,5.7069,5.6346,5.6566,1943327,0
2013-04-01,5.649,5.6566,5.6129,5.6129,665472,0
2013-04-02,5.6346,5.6636,5.6129,5.6202,526959,0
2013-04-03,5.6277,5.6277,5.5478,5.5839,581739,0
2013-04-04,5.5839,5.6202,5.5623,5.5767,650625,0
2013-04-05,5.5553,5.6277,5.5336,5.5984,648649,0
2013-04-08,5.6059,5.6059,5.5623,5.5697,641571,0
2013-04-09,5.5914,5.6277,5.5697,5.6277,466973,0
2013-04-10,5.5984,5.6636,5.5984,5.649,953540,0
2013-04-11,5.649,5.678,5.6346,5.6711,647236,0
2013-04-12,5.6566,5.6636,5.6277,5.649,515379,0
2013-04-15,5.6421,5.6421,5.5336,5.5478,618497,0
2013-04-16,5.6202,5.6202,5.5697,5.6059,441016,0
2013-04-17,5.5839,5.5839,5.5191,5.5336,875289,0
2013-04-18,5.5553,5.5553,5.5117,5.5191,438973,0
2013-04-19,5.5262,5.5623,5.4898,5.5553,799484,0
2013-04-22,5.5697,5.5697,5.5191,5.5478,679356,0
2013-04-23,5.5623,5.6059,5.5623,5.5839,488994,0
2013-04-24,5.5914,5.5914,5.5478,5.5697,873556,0
2013-04-25,5.5839,5.6421,5.5553,5.6202,1092934,0
2013-04-26,5.6202,5.6202,5.5623,5.5767,676390,0
2013-04-29,5.5839,5.6129,5.5839,5.6059,822073,0
2013-04-30,5.6129,5.6711,5.5914,5.649,713364,0
2013-05-01,5.6346,5.6636,5.6129,5.6129,467794,0
2013-05-02,5.6202,5.6421,5.6059,5.6346,445016,0
2013-05-03,5.649,5.678,5.6202,5.6421,682270,0
2013-05-06,5.6566,5.6566,5.6129,5.6129,625627,0
2013-05-07,5.6202,5.6711,5.6202,5.6636,642343,0
2013-05-08,5.6636,5.6925,5.6566,5.6925,580244,0
2013-05-09,5.6925,5.6925,5.649,5.649,373359,0
2013-05-10,5.6566,5.6856,5.6346,5.6856,632700,0
2013-05-13,5.678,5.678,5.6421,5.6711,375830,0
2013-05-14,5.6856,5.7215,5.678,5.7215,654008,0
2013-05-15,5.7145,5.7434,5.7001,5.7434,735772,0
2013-05-16,5.7291,5.7434,5.678,5.7001,1303935,0
2013-05-17,5.7145,5.7504,5.7069,5.7434,572869,0
2013-05-20,5.7577,5.7577,5.7215,5.7291,611268,0
2013-05-21,5.7215,5.765,5.7145,5.7504,775605,0
2013-05-22,5.765,5.8009,5.6856,5.7145,776482,0
2013-05-23,5.678,5.7215,5.649,5.7069,890956,0
2013-05-24,5.6856,5.7145,5.6636,5.7145,427354,0
2013-05-28,5.7434,5.7794,5.7001,5.7215,634728,0
2013-05-29,5.6711,5.7215,5.649,5.6711,987373,0
2013-05-30,5.678,5.7145,5.6711,5.6856,491993,0
2013-05-31,5.6581,5.6954,5.5599,5.5751,1003159,0
2013-06-03,5.5623,5.5839,5.5044,5.5697,1083173,0
2013-06-04,5.5697,5.6202,5.5553,5.5914,1326751,0
2013-06-05,5.5914,5.5984,5.5191,5.5553,602256,0
2013-06-06,5.5336,5.5914,5.5191,5.5767,682820,0
2013-06-07,5.5914,5.6421,5.5839,5.6421,546210,0
2013-06-10,5.6346,5.6566,5.6059,5.6346,578727,0
2013-06-11,5.5914,5.6346,5.5767,5.6059,580294,0
2013-06-12,5.6501,5.6501,5.5545,5.5545,614581,0
2013-06-13,5.5612,5.6351,5.5466,5.6351,617325,0
2013-06-14,5.6351,5.6427,5.5689,5.6059,751232,0
2013-06-17,5.6206,5.6576,5.613,5.6279,635261,0
2013-06-18,5.6279,5.6942,5.6279,5.6795,878575,0
2013-06-19,5.6647,5.6942,5.6059,5.613,818995,0
2013-06-20,5.5761,5.5836,5.4877,5.5174,837059,0
2013-06-21,5.5396,5.5466,5.407,5.4582,1179017,0
2013-06-24,5.407,5.407,5.2667,5.3481,1266722,0
2013-06-25,5.4289,5.51,5.3779,5.4729,1209799,0
2013-06-26,5.4729,5.5396,5.4729,5.5174,547073,0
2013-06-27,5.5466,5.613,5.5396,5.6059,757285,0
2013-06-28,5.613,5.6795,5.5689,5.6059,1131135,0
2013-07-01,5.6279,5.7016,5.6279,5.6942,616266,0
2013-07-02,5.6723,5.6868,5.6351,5.6576,683756,0
2013-07-03,5.6279,5.6723,5.5836,5.6279,379329,0
2013-07-05,5.6427,5.6647,5.5761,5.6501,565899,0
2013-07-08,5.7089,5.7089,5.6279,5.6795,579347,0
2013-07-09,5.7164,5.7164,5.6647,5.7016,424195,0
2013-07-10,5.7016,5.7164,5.6279,5.6868,681033,0
2013-07-11,5.7164,5.7459,5.6942,5.7459,689813,0
2013-07-12,5.7236,5.7459,5.7089,5.7383,489208,0
2013-07-15,5.7675,5.7825,5.7528,5.7528,487638,0
2013-07-16,5.7459,5.7528,5.7089,5.731,501220,0
2013-07-17,5.731,5.7529,5.7235,5.7529,357613,0
2013-07-18,5.7607,5.827,5.7459,5.7756,1146722,0
2013-07-19,5.7607,5.7756,5.731,5.7756,334537,0
2013-07-22,5.7675,5.7901,5.7459,5.7528,570391,0
2013-07-23,5.7901,5.7901,5.7383,5.7607,570815,0
2013-07-24,5.7528,5.7756,5.7164,5.7459,737995,0
2013-07-25,5.7383,5.7607,5.7236,5.7383,633835,0
2013-07-26,5.731,5.7607,5.7089,5.7607,355823,0
2013-07-29,5.7528,5.7528,5.7089,5.7236,471522,0
2013-07-30,5.7528,5.7528,5.7089,5.7459,545573,0
2013-07-31,5.7383,5.7675,5.731,5.731,652977,0
2013-08-01,5.7459,5.7825,5.7459,5.7756,610837,0
2013-08-02,5.7675,5.7675,5.7459,5.7675,441770,0
2013-08-05,5.7675,5.7675,5.7089,5.731,595880,0
2013-08-06,5.7089,5.7383,5.6868,5.7383,495705,0
2013-08-07,5.7089,5.7383,5.6942,5.731,415753,0
2013-08-08,5.7459,5.7528,5.7016,5.7459,501228,0
2013-08-09,5.731,5.7383,5.7016,5.7164,360719,0
2013-08-12,5.6795,5.7164,5.6795,5.7164,447860,0
2013-08-13,5.7164,5.7236,5.6868,5.7164,437088,0
2013-08-14,5.7089,5.7164,5.6942,5.7164,357655,0
2013-08-15,5.6723,5.6723,5.613,5.613,413453,0
2013-08-16,5.613,5.6279,5.5983,5.6059,328703,0
2013-08-19,5.6206,5.6279,5.5396,5.5396,571521,0
2013-08-20,5.5396,5.5613,5.5396,5.5466,402260,0
2013-08-21,5.5466,5.5466,5.4954,5.5027,523553,0
2013-08-22,5.5027,5.5466,5.4954,5.5466,603208,0
2013-08-23,5.5545,5.5836,5.5396,5.5836,405926,0
2013-08-26,5.5912,5.6206,5.5761,5.5761,402109,0
2013-08-27,5.5396,5.5545,5.4809,5.4877,821014,0
2013-08-28,5.4809,5.5248,5.4809,5.51,468305,0
2013-08-29,5.51,5.5396,5.4954,5.5321,419494,0
2013-08-30,5.5321,5.5396,5.5174,5.5174,354067,0
2013-09-03,5.5448,5.568,5.5152,5.5448,399589,0
2013-09-04,5.5383,5.5828,5.53,5.5751,341244,0
2013-09-05,5.5751,5.5977,5.568,5.5828,365849,0
2013-09-06,5.5905,5.5977,5.5383,5.5599,299653,0
2013-09-09,5.5612,5.613,5.5612,5.613,377388,0
2013-09-10,5.6204,5.6353,5.5905,5.6353,615390,0
2013-09-11,5.613,5.6351,5.5983,5.6279,498899,0
2013-09-12,5.643,5.643,5.6128,5.6128,633173,0
2013-09-13,5.6204,5.643,5.6055,5.643,550567,0
2013-09-16,5.6954,5.6954,5.643,5.6654,605401,0
2013-09-17,5.6504,5.6878,5.6504,5.6878,466382,0
2013-09-18,5.6804,5.748,5.6581,5.748,660635,0
2013-09-19,5.748,5.7779,5.7179,5.7254,779916,0
2013-09-20,5.733,5.7405,5.6731,5.6878,601360,0
2013-09-23,5.6731,5.6804,5.6504,5.6804,621201,0
2013-09-24,5.6581,5.6804,5.643,5.6581,623393,0
2013-09-25,5.6581,5.6804,5.6504,5.6731,590506,0
2013-09-26,5.6581,5.6954,5.6581,5.6731,483219,0
2013-09-27,5.643,5.6878,5.6353,5.6878,555946,0
2013-09-30,5.6654,5.6954,5.643,5.643,1834170,0
2013-10-01,5.643,5.6954,5.643,5.6654,594375,0
2013-10-02,5.6128,5.6504,5.5905,5.643,998842,0
2013-10-03,5.6204,5.6504,5.5751,5.5751,944425,0
2013-10-04,5.5905,5.6353,5.5828,5.6353,820549,0
2013-10-07,5.5977,5.6204,5.5828,5.5905,562924,0
2013-10-08,5.5905,5.6055,5.53,5.53,897290,0
2013-10-09,5.53,5.5599,5.5152,5.523,885472,0
2013-10-10,5.5448,5.6204,5.5448,5.6204,475894,0
2013-10-11,5.6204,5.6654,5.6128,5.6504,539664,0
2013-10-14,5.6128,5.6804,5.6128,5.6654,314936,0
2013-10-15,5.643,5.6654,5.6279,5.6279,621209,0
2013-10-16,5.643,5.6804,5.643,5.6804,898977,0
2013-10-17,5.6654,5.733,5.6581,5.7254,644488,0
2013-10-18,5.7254,5.7779,5.7179,5.7555,729156,0
2013-10-21,5.7632,5.7852,5.7632,5.7632,563529,0
2013-10-22,5.7779,5.8004,5.7632,5.8004,724162,0
2013-10-23,5.7779,5.7931,5.7405,5.7852,704969,0
2013-10-24,5.7779,5.8155,5.7779,5.7931,520907,0
2013-10-25,5.8079,5.8155,5.7779,5.8004,621968,0
2013-10-28,5.7779,5.8155,5.7779,5.7852,734468,0
2013-10-29,5.8004,5.8228,5.7931,5.8228,592770,0
2013-10-30,5.8228,5.8304,5.7779,5.8004,662121,0
2013-10-31,5.8004,5.8379,5.7852,5.7931,555313,0
2013-11-01,5.7931,5.8155,5.7779,5.8004,551516,0
2013-11-04,5.8004,5.8155,5.7931,5.8155,406592,0
2013-11-05,5.7779,5.8304,5.7704,5.8155,528226,0
2013-11-06,5.8228,5.8529,5.8155,5.8529,664126,0
2013-11-07,5.8529,5.8606,5.7779,5.7852,653087,0
2013-11-08,5.7779,5.8304,5.748,5.8304,793243,0
2013-11-11,5.8079,5.8379,5.8079,5.8304,453202,0
2013-11-12,5.8079,5.8228,5.7931,5.8155,582658,0
2013-11-13,5.7931,5.8457,5.7931,5.8457,620449,0
2013-11-14,5.8606,5.8831,5.8457,5.8831,717810,0
2013-11-15,5.9208,5.9208,5.8755,5.9056,761462,0
2013-11-18,5.8906,5.913,5.868,5.8906,658700,0
2013-11-19,5.8755,5.9056,5.868,5.8831,735429,0
2013-11-20,5.8831,5.9056,5.8606,5.8755,595649,0
2013-11-21,5.8906,5.913,5.8831,5.913,573413,0
2013-11-22,5.9056,5.9208,5.8979,5.9208,567501,0
2013-11-25,5.913,5.9281,5.8906,5.8979,618383,0
2013-11-26,5.8906,5.913,5.8906,5.8906,493277,0
2013-11-27,5.8906,5.913,5.8755,5.8979,329579,0
2013-11-29,5.9056,5.9208,5.8979,5.8979,156276,0
2013-12-02,5.9056,5.9056,5.868,5.868,489613,0
2013-12-03,5.868,5.8831,5.8379,5.8529,539974,0
2013-12-04,5.8457,5.868,5.8228,5.8606,599196,0
2013-12-05,5.8379,5.8529,5.8228,5.8379,499216,0
2013-12-06,5.8606,5.8906,5.8529,5.8831,859642,0
2013-12-09,5.8831,5.8906,5.8457,5.8831,749257,0
2013-12-10,5.8529,5.8906,5.8529,5.868,768187,0
2013-12-11,5.868,5.8755,5.8004,5.8079,855281,0
2013-12-12,5.8004,5.8304,5.7852,5.8079,793766,0
2013-12-13,5.8228,5.8304,5.8004,5.8228,558504,0
2013-12-16,5.8304,5.8606,5.8304,5.8529,753474,0
2013-12-17,5.8457,5.8529,5.8228,5.8457,628093,0
2013-12-18,5.8457,5.9373,5.8225,5.9298,1020715,0
2013-12-19,5.9298,5.96,5.9144,5.96,739879,0
2013-12-20,5.9525,6.021,5.9373,5.9832,1010966,0
2013-12-23,6.0363,6.0363,6.006,6.0135,925698,0
2013-12-24,6.0363,6.0445,6.021,6.0291,296400,0
2013-12-26,6.0363,6.0822,6.0363,6.0822,721616,0
2013-12-27,6.09,6.09,6.0596,6.0596,417621,0
2013-12-30,6.0516,6.0748,6.0291,6.0516,781066,0
2013-12-31,6.0978,6.0978,6.0596,6.067,1218584,0
2014-01-02,6.0748,6.0748,6.0291,6.0748,1215823,0
2014-01-03,6.0516,6.0748,6.021,6.0596,1165189,0
2014-01-06,6.0822,6.09,6.0363,6.0363,1186360,0
2014-01-07,6.0978,6.1131,6.0822,6.1051,918707,0
2014-01-08,6.09,6.1131,6.0822,6.1051,533544,0
2014-01-09,6.0978,6.1051,6.0748,6.09,464874,0
2014-01-10,6.0822,6.1131,6.0748,6.1131,419802,0
2014-01-13,6.0822,6.1131,6.021,6.021,724480,0
2014-01-14,6.021,6.0596,6.021,6.0363,864492,0
2014-01-15,6.0445,6.0516,6.0363,6.0516,676214,0
2014-01-16,6.0596,6.0596,6.0445,6.0445,609979,0
2014-01-17,6.0516,6.0516,6.021,6.0291,608925,0
2014-01-21,6.0516,6.0748,6.0363,6.0596,474024,0
2014-01-22,6.0748,6.09,6.0516,6.0516,760157,0
2014-01-23,6.0445,6.0516,5.9985,6.021,653499,0
2014-01-24,5.9985,5.9985,5.9298,5.9298,671497,0
2014-01-27,5.9373,5.9449,5.8607,5.9066,573621,0
2014-01-28,5.922,5.9449,5.9144,5.9449,498381,0
2014-01-29,5.8992,5.9144,5.8685,5.8838,627390,0
2014-01-30,5.9066,5.9373,5.9066,5.922,742480,0
2014-01-31,5.8762,5.922,5.8607,5.8762,537149,0
2014-02-03,5.8685,5.8762,5.769,5.7843,925226,0
2014-02-04,5.7843,5.8149,5.777,5.8073,572964,0
2014-02-05,5.7843,5.8149,5.769,5.7997,473067,0
2014-02-06,5.8149,5.853,5.8149,5.8457,567080,0
2014-02-07,5.8914,5.9066,5.8607,5.8914,816056,0
2014-02-10,5.8762,5.8914,5.8607,5.8838,792009,0
2014-02-11,5.8992,5.9525,5.8992,5.9525,1044880,0
2014-02-12,5.9449,5.9755,5.922,5.9298,969937,0
2014-02-13,5.9144,5.9678,5.9066,5.9678,732056,0
2014-02-14,5.96,5.9908,5.9525,5.9755,901206,0
2014-02-18,5.9908,6.006,5.9832,5.9985,881312,0
2014-02-19,5.9755,6.006,5.9449,5.9449,808881,0
2014-02-20,5.9525,5.9832,5.9373,5.9678,886638,0
2014-02-21,5.9908,5.9908,5.96,5.9678,673386,0
2014-02-24,5.9908,6.021,5.9832,5.9985,653603,0
2014-02-25,6.006,6.006,5.9755,5.9908,587590,0
2014-02-26,5.9908,6.006,5.9755,6.006,369951,0
2014-02-27,6.006,6.0291,5.9908,6.021,402957,0
2014-02-28,6.021,6.0596,6.0135,6.0363,589118,0
2014-03-03,6.006,6.0135,5.9755,5.9908,622634,0
2014-03-04,6.021,6.0671,6.021,6.0596,449120,0
2014-03-05,6.0516,6.0748,6.0516,6.0671,545107,0
2014-03-06,6.0748,6.0978,6.0748,6.0822,461560,0
2014-03-07,6.0978,6.0978,6.0596,6.0822,556502,0
2014-03-10,6.0822,6.09,6.0516,6.0671,657730,0
2014-03-11,6.0671,6.09,6.0363,6.0445,908665,0
2014-03-12,6.0287,6.0675,6.0207,6.0517,567905,0
2014-03-13,6.0597,6.0829,5.9978,6.0287,500554,0
2014-03-14,6.0207,6.0445,6.0053,6.0207,367382,0
2014-03-17,6.0207,6.0675,6.0207,6.0517,629176,0
2014-03-18,6.0675,6.0988,6.0597,6.0988,440394,0
2014-03-19,6.091,6.0988,6.0517,6.0517,406325,0
2014-03-20,6.0445,6.0988,6.0361,6.0988,629132,0
2014-03-21,6.1145,6.1373,6.091,6.1063,651308,0
2014-03-24,6.0988,6.1145,6.0517,6.0675,410703,0
2014-03-25,6.0754,6.1219,6.0754,6.1219,487432,0
2014-03-26,6.1219,6.1454,6.0988,6.0988,511385,0
2014-03-27,6.1063,6.1145,6.0829,6.1063,428050,0
2014-03-28,6.1145,6.1529,6.1145,6.1373,508613,0
2014-03-31,6.1766,6.1996,6.1687,6.1766,1011634,0
2014-04-01,6.184,6.2153,6.1766,6.1996,775891,0
2014-04-02,6.2075,6.2075,6.1687,6.184,1192489,0
2014-04-03,6.184,6.1996,6.1766,6.184,534652,0
2014-04-04,6.1996,6.2232,6.1373,6.1454,719829,0
2014-04-07,6.1219,6.1454,6.0988,6.1063,784248,0
2014-04-08,6.1063,6.1454,6.0988,6.1373,577789,0
2014-04-09,6.1687,6.1921,6.1373,6.1921,1098281,0
2014-04-10,6.1921,6.1996,6.1063,6.1299,692362,0
2014-04-11,6.0988,6.1454,6.091,6.091,596984,0
2014-04-14,6.1299,6.1454,6.1063,6.1373,573275,0
2014-04-15,6.1373,6.1687,6.0988,6.1608,798255,0
2014-04-16,6.1766,6.2153,6.1687,6.2075,555476,0
2014-04-17,6.1996,6.2465,6.1996,6.2387,571338,0
2014-04-21,6.2232,6.2465,6.2075,6.2232,432392,0
2014-04-22,6.2232,6.2854,6.2232,6.2774,739889,0
2014-04-23,6.2774,6.2854,6.2387,6.2618,360886,0
2014-04-24,6.2774,6.2774,6.2465,6.2618,425644,0
2014-04-25,6.2542,6.2542,6.2153,6.2311,468211,0
2014-04-28,6.2542,6.2696,6.2075,6.2465,504019,0
2014-04-29,6.2542,6.2854,6.2542,6.2854,359632,0
2014-04-30,6.2854,6.301,6.2696,6.301,484156,0
2014-05-01,6.2854,6.3165,6.2774,6.2854,398925,0
2014-05-02,6.301,6.3085,6.2696,6.2696,409900,0
2014-05-05,6.2696,6.2931,6.2542,6.2774,332926,0
2014-05-06,6.2854,6.2854,6.2465,6.2542,391921,0
2014-05-07,6.2774,6.2854,6.2311,6.2774,576337,0
2014-05-08,6.2854,6.301,6.2542,6.2696,516023,0
2014-05-09,6.2774,6.2931,6.2465,6.2854,440574,0
2014-05-12,6.301,6.3165,6.2931,6.3165,570819,0
2014-05-13,6.3165,6.3242,6.301,6.3165,455031,0
2014-05-14,6.3165,6.3322,6.2931,6.301,774664,0
2014-05-15,6.301,6.3085,6.2696,6.2774,524715,0
2014-05-16,6.2854,6.301,6.2696,6.301,401677,0
2014-05-19,6.2696,6.3242,6.2696,6.3242,510769,0
2014-05-20,6.3085,6.3242,6.2854,6.3165,414039,0
2014-05-21,6.3242,6.371,6.3242,6.3475,752024,0
2014-05-22,6.3475,6.3786,6.3475,6.371,567860,0
2014-05-23,6.3786,6.3866,6.3475,6.3556,436213,0
2014-05-27,6.3629,6.3943,6.3556,6.3943,622133,0
2014-05-28,6.3943,6.4326,6.3866,6.4326,600683,0
2014-05-29,6.4413,6.4413,6.4174,6.4413,652550,0
2014-05-30,6.4326,6.464,6.4256,6.4413,564405,0
2014-06-02,6.4413,6.4721,6.4326,6.464,460160,0
2014-06-03,6.4481,6.4875,6.4481,6.4799,511991,0
2014-06-04,6.4721,6.511,6.4567,6.511,933656,0
2014-06-05,6.5031,6.5266,6.4721,6.5266,535781,0
2014-06-06,6.5184,6.5344,6.4875,6.4875,397456,0
2014-06-09,6.4799,6.5031,6.4799,6.4875,533661,0
2014-06-10,6.4955,6.511,6.4875,6.511,556636,0
2014-06-11,6.4875,6.4955,6.4721,6.4875,506355,0
2014-06-12,6.5114,6.543,6.4798,6.543,1233177,0
2014-06-13,6.5509,6.5667,6.4957,6.5191,730803,0
2014-06-16,6.5032,6.5272,6.4957,6.5114,597950,0
2014-06-17,6.4957,6.5272,6.4957,6.4957,365161,0
2014-06-18,6.4957,6.543,6.4957,6.543,365894,0
2014-06-19,6.5587,6.606,6.5509,6.5983,1184030,0
2014-06-20,6.5903,6.6141,6.5903,6.5983,718759,0
2014-06-23,6.5903,6.6141,6.5509,6.5587,625184,0
2014-06-24,6.543,6.5827,6.543,6.5587,534853,0
2014-06-25,6.5509,6.606,6.543,6.5509,1159092,0
2014-06-26,6.5587,6.5667,6.5114,6.543,1082244,0
2014-06-27,6.5351,6.6141,6.5351,6.6141,532420,0
2014-06-30,6.6458,6.6851,6.6298,6.6382,930090,0
2014-07-01,6.6382,6.6541,6.6221,6.6541,646948,0
2014-07-02,6.6382,6.6458,6.5509,6.5667,1040987,0
2014-07-03,6.5587,6.6141,6.5587,6.5983,318480,0
2014-07-07,6.5903,6.6458,6.5903,6.6382,627971,0
2014-07-08,6.6298,6.6382,6.6141,6.6382,494521,0
2014-07-09,6.6458,6.6541,6.6141,6.6382,430742,0
2014-07-10,6.606,6.6298,6.5827,6.6221,381177,0
2014-07-11,6.6298,6.6458,6.5903,6.6298,399903,0
2014-07-14,6.6541,6.6694,6.6298,6.6382,275814,0
2014-07-15,6.6382,6.6541,6.5983,6.606,363912,0
2014-07-16,6.6382,6.6617,6.6298,6.6617,385638,0
2014-07-17,6.6382,6.6694,6.6221,6.6298,629543,0
2014-07-18,6.6221,6.6617,6.6221,6.6541,382750,0
2014-07-21,6.6382,6.6458,6.6141,6.6141,365937,0
2014-07-22,6.6221,6.6617,6.6221,6.6541,303143,0
2014-07-23,6.6541,6.6851,6.6382,6.6851,723502,0
2014-07-24,6.6851,6.7011,6.6617,6.6774,389832,0
2014-07-25,6.6694,6.6851,6.6541,6.6617,299520,0
2014-07-28,6.6774,6.6851,6.6382,6.6617,329536,0
2014-07-29,6.6617,6.6851,6.6141,6.6221,586252,0
2014-07-30,6.6458,6.6541,6.606,6.6221,445540,0
2014-07-31,6.606,6.606,6.4477,6.4477,686553,0
2014-08-01,6.4562,6.5032,6.3691,6.3769,649964,0
2014-08-04,6.3373,6.3928,6.3373,6.3928,352267,0
2014-08-05,6.3769,6.3847,6.3055,6.3138,674394,0
2014-08-06,6.2897,6.3214,6.2342,6.2979,583805,0
2014-08-07,6.3214,6.3451,6.2979,6.3214,408231,0
2014-08-08,6.3373,6.3769,6.3055,6.3769,268133,0
2014-08-11,6.3928,6.4405,6.3928,6.4405,358229,0
2014-08-12,6.4405,6.4562,6.3847,6.4086,431408,0
2014-08-13,6.4162,6.4637,6.4004,6.4562,490133,0
2014-08-14,6.4719,6.5114,6.4719,6.5032,389832,0
2014-08-15,6.5272,6.5351,6.4637,6.4957,288200,0
2014-08-18,6.5032,6.5272,6.5032,6.5272,313184,0
2014-08-19,6.543,6.5587,6.5351,6.5587,270105,0
2014-08-20,6.5587,6.5667,6.543,6.5509,444967,0
2014-08-21,6.5746,6.6221,6.5746,6.6221,626548,0
2014-08-22,6.6221,6.6221,6.5746,6.5903,281570,0
2014-08-25,6.606,6.6221,6.5983,6.606,230816,0
2014-08-26,6.606,6.6298,6.5983,6.6141,411083,0
2014-08-27,6.606,6.6298,6.606,6.6221,385402,0
2014-08-28,6.5903,6.6382,6.5903,6.6382,539206,0
2014-08-29,6.6382,6.6774,6.6221,6.6694,500465,0
2014-09-02,6.6774,6.6774,6.6298,6.6458,436723,0
2014-09-03,6.6541,6.6617,6.6298,6.6382,412364,0
2014-09-04,6.6541,6.6694,6.606,6.6141,433216,0
2014-09-05,6.5983,6.6298,6.5746,6.6221,490825,0
2014-09-08,6.606,6.6298,6.5667,6.5903,389604,0
2014-09-09,6.5983,6.606,6.5509,6.5667,393050,0
2014-09-10,6.5587,6.5983,6.5509,6.5903,624730,0
2014-09-11,6.5878,6.5959,6.5561,6.5878,473449,0
2014-09-12,6.5799,6.5878,6.5242,6.54,248615,0
2014-09-15,6.5561,6.5719,6.5321,6.5639,446077,0
2014-09-16,6.5561,6.6433,6.548,6.6196,548512,0
2014-09-17,6.6196,6.6355,6.5959,6.6035,546383,0
2014-09-18,6.6119,6.6433,6.6119,6.6196,428140,0
2014-09-19,6.6278,6.6433,6.6035,6.6196,453122,0
2014-09-22,6.6119,6.6196,6.5561,6.5719,401463,0
2014-09-23,6.548,6.5799,6.54,6.548,351159,0
2014-09-24,6.5561,6.5959,6.5321,6.5878,404683,0
2014-09-25,6.5719,6.5878,6.5083,6.5242,602845,0
2014-09-26,6.5002,6.54,6.4923,6.5321,424887,0
2014-09-29,6.4923,6.548,6.4923,6.54,663175,0
2014-09-30,6.5561,6.5878,6.5083,6.5242,802913,0
2014-10-01,6.5002,6.5083,6.4448,6.4526,716286,0
2014-10-02,6.4129,6.4287,6.3253,6.4129,1155383,0
2014-10-03,6.4606,6.4923,6.4526,6.4764,528868,0
2014-10-06,6.5002,6.5321,6.4764,6.4844,554738,0
2014-10-07,6.4448,6.4923,6.4366,6.4448,519825,0
2014-10-08,6.4526,6.5321,6.3967,6.5321,552002,0
2014-10-09,6.5321,6.54,6.4448,6.4526,444198,0
2014-10-10,6.4608,6.485,6.3556,6.3556,654410,0
2014-10-13,6.3556,6.3796,6.2017,6.2017,713582,0
2014-10-14,6.1854,6.2582,6.1775,6.2338,1006075,0
2014-10-15,6.1529,6.1854,5.886,6.1529,1534452,0
2014-10-16,6.0965,6.2826,6.0801,6.2745,1030846,0
2014-10-17,6.3393,6.4447,6.315,6.4285,587900,0
2014-10-20,6.3957,6.4447,6.388,6.4201,410540,0
2014-10-21,6.4527,6.5824,6.4285,6.5824,863358,0
2014-10-22,6.5902,6.6062,6.5255,6.5418,563096,0
2014-10-23,6.5984,6.6146,6.5824,6.6062,451633,0
2014-10-24,6.6062,6.6392,6.5984,6.6392,353217,0
2014-10-27,6.6226,6.6392,6.5902,6.6392,311519,0
2014-10-28,6.6712,6.7115,6.6553,6.7036,600599,0
2014-10-29,6.7198,6.7362,6.6712,6.7115,484408,0
2014-10-30,6.6553,6.7683,6.6553,6.7115,541732,0
2014-10-31,6.8331,6.8331,6.7441,6.7604,841425,0
2014-11-03,6.8008,6.8572,6.7683,6.8331,1255938,0
2014-11-04,6.8008,6.8008,6.7441,6.7928,574917,0
2014-11-05,6.8412,6.8412,6.7765,6.8249,581325,0
2014-11-06,6.8249,6.8494,6.8008,6.8494,406109,0
2014-11-07,6.8412,6.8412,6.7928,6.817,514065,0
2014-11-10,6.8249,6.8249,6.7604,6.7765,574656,0
2014-11-11,6.7765,6.8572,6.7604,6.8572,480129,0
2014-11-12,6.8469,6.8469,6.7814,6.7814,536218,0
2014-11-13,6.7977,6.8303,6.7896,6.8141,466627,0
2014-11-14,6.8222,6.8303,6.7896,6.8141,447040,0
2014-11-17,6.7896,6.8141,6.7735,6.7977,253831,0
2014-11-18,6.7896,6.8382,6.7896,6.8382,330539,0
2014-11-19,6.8141,6.8222,6.7977,6.8141,470034,0
2014-11-20,6.8058,6.8141,6.7977,6.8058,568857,0
2014-11-21,6.8469,6.8548,6.7896,6.7896,866694,0
2014-11-24,6.8141,6.8222,6.8058,6.8141,833164,0
2014-11-25,6.8222,6.8303,6.8058,6.8222,471890,0
2014-11-26,6.8222,6.8303,6.8058,6.8303,502639,0
2014-11-28,6.8303,6.8382,6.8141,6.8382,283349,0
2014-12-01,6.8058,6.8141,6.7652,6.7735,555443,0
2014-12-02,6.7735,6.8058,6.7735,6.7977,553281,0
2014-12-03,6.7977,6.8382,6.7977,6.8222,369026,0
2014-12-04,6.8222,6.8303,6.7977,6.8141,349859,0
2014-12-05,6.8303,6.8382,6.7977,6.8382,522932,0
2014-12-08,6.8141,6.8382,6.7977,6.7977,377699,0
2014-12-09,6.7571,6.7652,6.6921,6.7407,456703,0
2014-12-10,6.7489,6.7489,6.6592,6.6756,569003,0
2014-12-11,6.6921,6.7814,6.6921,6.7407,491278,0
2014-12-12,6.7245,6.7407,6.6269,6.6428,463029,0
2014-12-15,6.6677,6.6677,6.5209,6.5209,545523,0
2014-12-16,6.4884,6.5861,6.4804,6.4968,750490,0
2014-12-17,6.4968,6.6185,6.4968,6.6185,503397,0
2014-12-18,6.7387,6.7387,6.6652,6.7304,636528,0
2014-12-19,6.714,6.7879,6.714,6.7633,423008,0
2014-12-22,6.7633,6.8127,6.7304,6.7961,437298,0
2014-12-23,6.8127,6.8291,6.7798,6.7879,445186,0
2014-12-24,6.8042,6.8291,6.7961,6.8207,265976,0
2014-12-26,6.8127,6.837,6.7961,6.8291,301337,0
2014-12-29,6.8127,6.8207,6.7225,6.7225,604091,0
2014-12-30,6.714,6.7387,6.7062,6.714,772035,0
2014-12-31,6.7552,6.7633,6.6486,6.6486,1487449,0
2015-01-02,6.6899,6.7062,6.6243,6.6486,674690,0
2015-01-05,6.6321,6.6321,6.5258,6.5668,623604,0
2015-01-06,6.5997,6.6321,6.5012,6.5505,584082,0
2015-01-07,6.5912,6.6732,6.5912,6.6486,553173,0
2015-01-08,6.714,6.7633,6.7062,6.7469,504426,0
2015-01-09,6.7716,6.7716,6.6977,6.7387,359712,0
2015-01-12,6.7304,6.7304,6.6652,6.6977,411062,0
2015-01-13,6.7446,6.7529,6.6293,6.6457,386090,0
2015-01-14,6.6044,6.613,6.5386,6.5881,597021,0
2015-01-15,6.621,6.621,6.5634,6.5965,531597,0
2015-01-16,6.5881,6.6044,6.5634,6.5965,802809,0
2015-01-20,6.6457,6.6457,6.5881,6.613,517245,0
2015-01-21,6.5965,6.6457,6.5881,6.621,468734,0
2015-01-22,6.6622,6.6866,6.613,6.6702,752961,0
2015-01-23,6.6622,6.6951,6.6622,6.6702,566191,0
2015-01-26,6.6702,6.6787,6.6376,6.6543,470222,0
2015-01-27,6.621,6.6543,6.5799,6.6376,614381,0
2015-01-28,6.6376,6.6622,6.5386,6.547,577040,0
2015-01-29,6.555,6.613,6.522,6.613,840500,0
2015-01-30,6.6044,6.6543,6.5799,6.6044,1112512,0
2015-02-02,6.5634,6.5881,6.4892,6.5141,1165003,0
2015-02-03,6.555,6.6044,6.547,6.5799,692543,0
2015-02-04,6.5634,6.6457,6.5634,6.621,639224,0
2015-02-05,6.6376,6.6702,6.6293,6.6622,518315,0
2015-02-06,6.6622,6.7033,6.6543,6.7033,658358,0
2015-02-09,6.6866,6.7033,6.6702,6.6702,441803,0
2015-02-10,6.7033,6.7446,6.6866,6.7446,485764,0
2015-02-11,6.75,6.75,6.6922,6.7088,569869,0
2015-02-12,6.742,6.7748,6.7337,6.7748,526459,0
2015-02-13,6.7665,6.7748,6.742,6.7665,354846,0
2015-02-17,6.742,6.7832,6.742,6.7832,388832,0
2015-02-18,6.7665,6.7999,6.7583,6.7999,371257,0
2015-02-19,6.7915,6.808,6.7583,6.7665,407129,0
2015-02-20,6.7665,6.808,6.742,6.808,463150,0
2015-02-23,6.808,6.8412,6.7583,6.7832,727495,0
2015-02-24,6.808,6.8575,6.7832,6.8494,388940,0
2015-02-25,6.8575,6.8992,6.8245,6.8327,493584,0
2015-02-26,6.8494,6.8575,6.8327,6.8575,602855,0
2015-02-27,6.891,6.9159,6.866,6.8992,499036,0
2015-03-02,6.8826,6.9159,6.866,6.8826,421257,0
2015-03-03,6.8826,6.9075,6.8743,6.9075,358110,0
2015-03-04,6.8992,6.9239,6.8743,6.9159,452888,0
2015-03-05,6.9159,6.9404,6.9075,6.9239,358717,0
2015-03-06,6.8826,6.9159,6.8494,6.8743,463036,0
2015-03-09,6.8992,6.8992,6.8575,6.8575,578583,0
2015-03-10,6.8327,6.8412,6.7915,6.7999,467984,0
2015-03-11,6.8138,6.8221,6.7971,6.7971,402291,0
2015-03-12,6.8303,6.8637,6.8138,6.8386,445156,0
2015-03-13,6.8386,6.8473,6.7803,6.8052,371079,0
2015-03-16,6.8303,6.8802,6.8303,6.8473,359196,0
2015-03-17,6.8386,6.8637,6.8221,6.8637,359556,0
2015-03-18,6.8473,6.9055,6.8386,6.8386,601699,0
2015-03-19,6.8473,6.8721,6.8386,6.8554,365079,0
2015-03-20,6.8721,6.9135,6.8637,6.8802,419702,0
2015-03-23,6.8968,6.9386,6.8968,6.9055,396295,0
2015-03-24,6.9135,6.922,6.8473,6.8554,482972,0
2015-03-25,6.8802,6.8802,6.8221,6.8221,435672,0
2015-03-26,6.8221,6.8303,6.7886,6.8138,553203,0
2015-03-27,6.8221,6.8386,6.8052,6.8138,266879,0
2015-03-30,6.8303,6.8968,6.8303,6.8802,547320,0
2015-03-31,6.8889,6.8968,6.8386,6.8386,642149,0
2015-04-01,6.8303,6.8473,6.7971,6.8221,436992,0
2015-04-02,6.7555,6.8138,6.7555,6.7971,491615,0
2015-04-06,6.7636,6.8721,6.7636,6.8303,419224,0
2015-04-07,6.8303,6.9055,6.8303,6.8721,553569,0
2015-04-08,6.8889,6.8968,6.8473,6.8637,485016,0
2015-04-09,6.8637,6.9055,6.8554,6.9055,258438,0
2015-04-10,6.9055,6.922,6.8968,6.9135,350194,0
2015-04-13,6.9274,6.9442,6.8774,6.8774,374843,0
2015-04-14,6.8774,6.8939,6.8523,6.869,461034,0
2015-04-15,6.9026,6.9274,6.8939,6.8939,471607,0
2015-04-16,6.8939,6.9104,6.8774,6.8774,356893,0
2015-04-17,6.8439,6.8607,6.8186,6.8439,433219,0
2015-04-20,6.8523,6.9026,6.8439,6.869,387723,0
2015-04-21,6.9026,6.9026,6.869,6.8774,386397,0
2015-04-22,6.9026,6.9442,6.8939,6.9363,475027,0
2015-04-23,6.9363,6.9696,6.9196,6.9442,424506,0
2015-04-24,6.9696,6.9696,6.869,6.9026,826019,0
2015-04-27,6.9196,6.9274,6.8774,6.8857,439426,0
2015-04-28,6.8939,6.9196,6.8607,6.9104,490641,0
2015-04-29,6.9026,6.9274,6.8607,6.9104,601780,0
2015-04-30,6.9104,6.9274,6.8523,6.869,534452,0
2015-05-01,6.8939,6.9442,6.8774,6.9274,351805,0
2015-05-04,6.9363,6.953,6.9104,6.9196,415192,0
2015-05-05,6.9196,6.9363,6.8939,6.9274,519528,0
2015-05-06,6.9363,6.9363,6.8607,6.869,419151,0
2015-05-07,6.8607,6.8939,6.8523,6.8774,325492,0
2015-05-08,6.9274,6.9613,6.9196,6.953,321724,0
2015-05-11,6.9442,6.953,6.9274,6.9274,337482,0
2015-05-12,6.9104,6.953,6.8857,6.9442,572999,0
2015-05-13,6.967,6.9754,6.9584,6.967,366204,0
2015-05-14,6.9922,6.9922,6.967,6.9754,301509,0
2015-05-15,6.9922,6.9922,6.95,6.967,302277,0
2015-05-18,6.9584,6.9754,6.9248,6.9333,605407,0
2015-05-19,6.9333,6.9837,6.9333,6.9415,482463,0
2015-05-20,6.9584,6.9754,6.95,6.9584,347920,0
2015-05-21,6.967,6.9837,6.9415,6.967,452024,0
2015-05-22,6.967,6.967,6.9248,6.9415,382939,0
2015-05-26,6.9415,6.9415,6.8659,6.8659,381510,0
2015-05-27,6.8911,6.95,6.8911,6.95,362642,0
2015-05-28,6.9333,6.9584,6.908,6.9584,345012,0
2015-05-29,6.9754,6.9754,6.9164,6.95,587707,0
2015-06-01,6.95,6.9584,6.8827,6.8911,925728,0
2015-06-02,6.8827,6.9164,6.8659,6.8996,441405,0
2015-06-03,6.908,6.9248,6.8827,6.8827,408817,0
2015-06-04,6.8741,6.8741,6.7899,6.8234,672345,0
2015-06-05,6.8152,6.8234,6.7815,6.8152,388872,0
2015-06-08,6.7899,6.8152,6.7899,6.7899,329642,0
2015-06-09,6.7733,6.7985,6.7646,6.7733,468230,0
2015-06-10,6.7815,6.8404,6.7733,6.8152,458299,0
2015-06-11,6.8464,6.8889,6.821,6.821,568206,0
2015-06-12,6.821,6.8464,6.8038,6.821,352757,0
2015-06-15,6.7955,6.8127,6.7787,6.8127,387342,0
2015-06-16,6.8038,6.8296,6.787,6.821,244893,0
2015-06-17,6.821,6.8464,6.8038,6.8296,308503,0
2015-06-18,6.8549,6.9141,6.8378,6.9141,471367,0
2015-06-19,6.897,6.9141,6.8719,6.8889,245952,0
2015-06-22,6.9058,6.9225,6.8889,6.8889,249017,0
2015-06-23,6.897,6.9225,6.8633,6.8719,323756,0
2015-06-24,6.8633,6.897,6.8378,6.8378,302839,0
2015-06-25,6.8633,6.8633,6.8127,6.8378,363499,0
2015-06-26,6.8378,6.8464,6.7955,6.8038,191546,0
2015-06-29,6.7787,6.7787,6.7022,6.7106,525305,0
2015-06-30,6.7787,6.787,6.7106,6.7618,668196,0
2015-07-01,6.8038,6.8127,6.7533,6.7955,358070,0
2015-07-02,6.787,6.7955,6.7022,6.7533,479158,0
2015-07-06,6.7106,6.7447,6.6851,6.7363,257755,0
2015-07-07,6.7618,6.787,6.6685,6.787,474085,0
2015-07-08,6.7447,6.7447,6.6851,6.7106,279469,0
2015-07-09,6.787,6.787,6.7022,6.7195,272270,0
2015-07-10,6.7787,6.7955,6.7447,6.787,328326,0
2015-07-13,6.8182,6.8439,6.8099,6.8354,294735,0
2015-07-14,6.827,6.878,6.827,6.861,322702,0
2015-07-15,6.861,6.8865,6.8182,6.827,371192,0
2015-07-16,6.878,6.9119,6.878,6.9037,450196,0
2015-07-17,6.9037,6.9037,6.878,6.8949,245224,0
2015-07-20,6.8949,6.8949,6.8524,6.8524,316795,0
2015-07-21,6.861,6.861,6.827,6.861,224103,0
2015-07-22,6.8182,6.8439,6.8182,6.827,266811,0
2015-07-23,6.8439,6.861,6.8012,6.8182,319491,0
2015-07-24,6.8182,6.8182,6.7079,6.7417,345423,0
2015-07-27,6.6823,6.7158,6.6478,6.6906,412889,0
2015-07-28,6.7079,6.7929,6.6823,6.7929,399512,0
2015-07-29,6.8012,6.8439,6.7842,6.8439,245928,0
2015-07-30,6.827,6.8439,6.8012,6.8439,399395,0
2015-07-31,6.878,6.878,6.7929,6.827,731090,0
2015-08-03,6.8182,6.8439,6.7756,6.8182,359901,0
2015-08-04,6.8182,6.8524,6.8099,6.8524,375343,0
2015-08-05,6.8695,6.8695,6.827,6.8524,377927,0
2015-08-06,6.8524,6.8524,6.7417,6.7671,488337,0
2015-08-07,6.7501,6.7671,6.6733,6.6733,594164,0
2015-08-10,6.7079,6.7417,6.7079,6.7331,518956,0
2015-08-11,6.6733,6.7158,6.665,6.7079,440836,0
2015-08-12,6.6874,6.7474,6.6618,6.7474,433299,0
2015-08-13,6.7302,6.7474,6.713,6.7302,360752,0
2015-08-14,6.713,6.7562,6.7047,6.7562,223007,0
2015-08-17,6.7474,6.7646,6.713,6.7474,301035,0
2015-08-18,6.7302,6.7646,6.722,6.722,347570,0
2015-08-19,6.7302,6.7302,6.6791,6.713,397491,0
2015-08-20,6.6535,6.6791,6.6017,6.6188,444613,0
2015-08-21,6.5676,6.5847,6.4048,6.4219,920131,0
2015-08-24,6.0357,6.2848,5.7528,6.1388,1497995,0
2015-08-25,6.2245,6.353,6.1987,6.2158,861582,0
2015-08-26,6.2588,6.3019,6.1646,6.2759,673099,0
2015-08-27,6.3617,6.4048,6.3101,6.3957,623645,0
2015-08-28,6.3274,6.3617,6.3101,6.353,440762,0
2015-08-31,6.353,6.353,6.319,6.353,529755,0
2015-09-01,6.1731,6.3274,6.1731,6.2931,572910,0
2015-09-02,6.3359,6.3447,6.2588,6.3101,388746,0
2015-09-03,6.3703,6.3957,6.319,6.3359,376380,0
2015-09-04,6.2931,6.3019,6.2503,6.2759,319345,0
2015-09-08,6.3359,6.353,6.3019,6.3101,318647,0
2015-09-09,6.3703,6.3788,6.1987,6.2158,1474962,0
2015-09-10,6.156,6.233,6.156,6.1987,1981305,0
2015-09-11,6.1701,6.196,6.1614,6.1788,795759,0
2015-09-14,6.1701,6.1874,6.1354,6.1528,766091,0
2015-09-15,6.1614,6.2307,6.1528,6.222,764354,0
2015-09-16,6.248,6.308,6.222,6.2652,1106089,0
2015-09-17,6.2652,6.3341,6.2563,6.2996,675751,0
2015-09-18,6.2047,6.2822,6.196,6.2736,822989,0
2015-09-21,6.2736,6.3253,6.2563,6.2908,1001910,0
2015-09-22,6.1788,6.2047,6.1443,6.2047,1215132,0
2015-09-23,6.2047,6.222,6.1528,6.2047,623291,0
2015-09-24,6.1874,6.2652,6.1443,6.2652,1135538,0
2015-09-25,6.2822,6.2996,6.2047,6.248,545453,0
2015-09-28,6.2047,6.2133,6.0925,6.1182,450879,0
2015-09-29,6.1097,6.1354,6.0234,6.127,695289,0
2015-09-30,6.1874,6.2133,6.127,6.2133,1070051,0
2015-10-01,6.2047,6.2133,6.127,6.196,437455,0
2015-10-02,6.101,6.2391,6.0753,6.2391,619616,0
2015-10-05,6.248,6.3341,6.248,6.3341,552385,0
2015-10-06,6.308,6.3685,6.2908,6.3685,607219,0
2015-10-07,6.3685,6.4461,6.3427,6.429,988815,0
2015-10-08,6.4032,6.4634,6.3773,6.4634,461906,0
2015-10-09,6.4548,6.4634,6.429,6.4634,307664,0
2015-10-12,6.4377,6.4634,6.429,6.4548,299725,0
2015-10-13,6.4171,6.4693,6.4086,6.4693,583158,0
2015-10-14,6.4344,6.4435,6.3823,6.4171,551146,0
2015-10-15,6.4171,6.4693,6.4086,6.4693,397873,0
2015-10-16,6.452,6.5215,6.452,6.5215,377949,0
2015-10-19,6.4955,6.5303,6.4955,6.5303,254653,0
2015-10-20,6.5303,6.5632,6.5128,6.5303,462096,0
2015-10-21,6.5389,6.5562,6.5128,6.5215,367815,0
2015-10-22,6.5649,6.6517,6.5649,6.6517,598247,0
2015-10-23,6.669,6.7125,6.6428,6.6778,412153,0
2015-10-26,6.6602,6.6602,6.5825,6.5996,554370,0
2015-10-27,6.5825,6.6084,6.5649,6.5734,383704,0
2015-10-28,6.5562,6.6258,6.5562,6.6168,416873,0
2015-10-29,6.5996,6.669,6.5996,6.669,376682,0
2015-10-30,6.6951,6.6951,6.6343,6.6428,667339,0
2015-11-02,6.6258,6.6602,6.6258,6.6517,714464,0
2015-11-03,6.6258,6.6951,6.6258,6.6951,457177,0
2015-11-04,6.6951,6.7125,6.669,6.6951,480237,0
2015-11-05,6.7038,6.7125,6.6517,6.6951,737013,0
2015-11-06,6.6862,6.7038,6.6428,6.6778,396490,0
2015-11-09,6.6428,6.6778,6.5734,6.6168,443649,0
2015-11-10,6.5825,6.6343,6.5825,6.6258,297800,0
2015-11-11,6.6168,6.6428,6.5909,6.6084,319449,0
2015-11-12,6.553,6.5793,6.5094,6.5094,410081,0
2015-11-13,6.492,6.5094,6.4655,6.492,441324,0
2015-11-16,6.4655,6.5442,6.4655,6.5442,479209,0
2015-11-17,6.5442,6.5879,6.5355,6.553,390623,0
2015-11-18,6.5442,6.6229,6.5442,6.6229,476921,0
2015-11-19,6.597,6.6315,6.5879,6.6229,397719,0
2015-11-20,6.6406,6.6667,6.6141,6.6229,289793,0
2015-11-23,6.6406,6.6576,6.5793,6.597,507365,0
2015-11-24,6.5703,6.6491,6.5697,6.6406,446918,0
2015-11-25,6.6406,6.6576,6.6141,6.6491,283382,0
2015-11-27,6.6315,6.6667,6.6229,6.6667,149242,0
2015-11-30,6.6928,6.6928,6.6053,6.6141,547304,0
2015-12-01,6.6229,6.6752,6.6229,6.6752,606725,0
2015-12-02,6.6752,6.6839,6.597,6.6053,523827,0
2015-12-03,6.6229,6.6229,6.5355,6.5355,447929,0
2015-12-04,6.5268,6.6315,6.5268,6.6229,484472,0
2015-12-07,6.5793,6.6141,6.5619,6.6053,523840,0
2015-12-08,6.5268,6.597,6.5094,6.597,1147797,0
2015-12-09,6.5879,6.6406,6.5355,6.5442,916525,0
2015-12-10,6.5442,6.597,6.5442,6.553,401721,0
2015-12-11,6.5003,6.5178,6.4395,6.4571,575007,0
2015-12-14,6.4305,6.4571,6.3871,6.4305,696886,0
2015-12-15,6.4395,6.5178,6.4305,6.5094,622843,0
2015-12-16,6.5241,6.647,6.5151,6.6294,569011,0
2015-12-17,6.647,6.647,6.6031,6.6031,510892,0
2015-12-18,6.6031,6.6031,6.5505,6.5592,751894,0
2015-12-21,6.6031,6.6031,6.5328,6.5767,431165,0
2015-12-22,6.5944,6.6647,6.5592,6.647,789330,0
2015-12-23,6.6735,6.7439,6.6647,6.7264,519537,0
2015-12-24,6.7351,6.7791,6.7088,6.7704,292627,0
2015-12-28,6.7615,6.7704,6.7176,6.7351,979350,0
2015-12-29,6.7704,6.8052,6.7528,6.7791,394466,0
2015-12-30,6.7791,6.7791,6.7439,6.7704,491223,0
2015-12-31,6.7704,6.7704,6.6735,6.6913,1057870,0
2016-01-04,6.5592,6.5944,6.4888,6.5767,823922,0
2016-01-05,6.6031,6.6294,6.5767,6.5854,470994,0
2016-01-06,6.5415,6.5812,6.5241,6.5328,854070,0
2016-01-07,6.4275,6.4888,6.4008,6.4184,686027,0
2016-01-08,6.4275,6.4361,6.3571,6.3571,954446,0
2016-01-11,6.3571,6.3831,6.2074,6.2778,1185531,0
2016-01-12,6.3217,6.3656,6.225,6.2604,739211,0
2016-01-13,6.3103,6.3193,6.1333,6.1333,655767,0
2016-01-14,6.1333,6.2396,6.098,6.1954,651873,0
2016-01-15,6.0713,6.1024,6.0006,6.0713,1190390,0
2016-01-19,6.1245,6.1599,6.0006,6.0182,780748,0
2016-01-20,5.974,5.9831,5.6821,5.8414,1197422,0
2016-01-21,5.8765,6.0005,5.8592,5.93,672155,0
2016-01-22,6.0096,6.0892,6.0096,6.0892,471435,0
2016-01-25,6.0892,6.0892,5.9655,5.9655,658864,0
2016-01-26,6.0006,6.1068,6.0006,6.1068,459560,0
2016-01-27,6.098,6.1423,6.0182,6.0628,475494,0
2016-01-28,6.151,6.275,6.0802,6.275,1488423,0
2016-01-29,6.3193,6.4163,6.275,6.4163,1029509,0
2016-02-01,6.3545,6.4079,6.337,6.3986,348175,0
2016-02-02,6.3459,6.3545,6.2486,6.284,527516,0
2016-02-03,6.3018,6.337,6.2043,6.3193,514629,0
2016-02-04,6.3193,6.3724,6.284,6.337,596472,0
2016-02-05,6.3103,6.3103,6.1954,6.2131,619002,0
2016-02-08,6.1599,6.1687,6.0892,6.1158,684465,0
2016-02-09,6.0182,6.1334,5.9919,6.098,487086,0
2016-02-10,6.1423,6.1705,6.1114,6.1245,405117,0
2016-02-11,6.0415,6.0415,5.97,6.0415,660066,0
2016-02-12,6.0594,6.1128,6.0326,6.1128,489398,0
2016-02-16,6.2019,6.2286,6.1306,6.2286,479266,0
2016-02-17,6.2908,6.3444,6.2553,6.3444,584427,0
2016-02-18,6.3532,6.3532,6.2908,6.2999,415984,0
2016-02-19,6.2643,6.2908,6.2375,6.273,438901,0
2016-02-22,6.2999,6.3712,6.2999,6.3353,654429,0
2016-02-23,6.3264,6.3399,6.2868,6.2999,334582,0
2016-02-24,6.2465,6.3622,6.2107,6.3622,434757,0
2016-02-25,6.3353,6.3976,6.3085,6.3976,423088,0
2016-02-26,6.4154,6.4247,6.3712,6.3976,438352,0
2016-02-29,6.4333,6.4603,6.3712,6.3891,637369,0
2016-03-01,6.4333,6.4959,6.4155,6.4959,500885,0
2016-03-02,6.4691,6.576,6.4603,6.576,540720,0
2016-03-03,6.5849,6.5939,6.5403,6.5849,767062,0
2016-03-04,6.5849,6.6295,6.576,6.6027,553462,0
2016-03-07,6.5849,6.6119,6.5672,6.5849,310110,0
2016-03-08,6.5581,6.576,6.5048,6.5138,385508,0
2016-03-09,6.5314,6.5672,6.5138,6.5226,477363,0
2016-03-10,6.5581,6.5672,6.4868,6.5493,351151,0
2016-03-11,6.5912,6.663,6.5912,6.663,339081,0
2016-03-14,6.654,6.6719,6.636,6.636,283051,0
2016-03-15,6.5912,6.618,6.5824,6.5912,497192,0
2016-03-16,6.5731,6.6271,6.5731,6.6093,646240,0
2016-03-17,6.6271,6.663,6.6001,6.636,659106,0
2016-03-18,6.663,6.6809,6.636,6.663,384528,0
2016-03-21,6.645,6.69,6.645,6.69,433326,0
2016-03-22,6.6719,6.708,6.6494,6.654,515848,0
2016-03-23,6.645,6.69,6.6093,6.618,417773,0
2016-03-24,6.6001,6.618,6.5643,6.5912,540719,0
2016-03-28,6.6093,6.645,6.6093,6.6271,518383,0
2016-03-29,6.6271,6.7259,6.618,6.7167,1029526,0
2016-03-30,6.7259,6.7617,6.708,6.708,630085,0
2016-03-31,6.7437,6.7796,6.7259,6.7617,933414,0
2016-04-01,6.7528,6.7974,6.7348,6.7974,609328,0
2016-04-04,6.7617,6.7885,6.6719,6.7348,616766,0
2016-04-05,6.708,6.708,6.6475,6.6809,554119,0
2016-04-06,6.6988,6.7348,6.69,6.7348,361189,0
2016-04-07,6.7259,6.7259,6.663,6.69,586897,0
2016-04-08,6.7259,6.7437,6.654,6.69,484784,0
2016-04-11,6.7167,6.7272,6.6719,6.69,298024,0
2016-04-12,6.6988,6.7348,6.6809,6.7348,375967,0
2016-04-13,6.7587,6.7859,6.7497,6.7768,415423,0
2016-04-14,6.7678,6.8219,6.7587,6.8219,386768,0
2016-04-15,6.8038,6.8399,6.7949,6.831,352947,0
2016-04-18,6.7859,6.8579,6.7859,6.8579,534478,0
2016-04-19,6.8579,6.885,6.8399,6.867,522491,0
2016-04-20,6.876,6.8939,6.8597,6.876,435914,0
2016-04-21,6.885,6.8987,6.849,6.849,412110,0
2016-04-22,6.8579,6.8939,6.8568,6.8939,316799,0
2016-04-25,6.885,6.9032,6.867,6.876,346449,0
2016-04-26,6.9032,6.9212,6.867,6.9032,433385,0
2016-04-27,6.9032,6.9212,6.8939,6.912,353971,0
2016-04-28,6.885,6.9393,6.876,6.885,410202,0
2016-04-29,6.8939,6.8939,6.813,6.831,601712,0
2016-05-02,6.849,6.8939,6.849,6.876,470918,0
2016-05-03,6.8399,6.8579,6.813,6.8399,367893,0
2016-05-04,6.813,6.8399,6.813,6.831,414450,0
2016-05-05,6.831,6.849,6.813,6.813,358512,0
2016-05-06,6.7859,6.849,6.7859,6.849,372428,0
2016-05-09,6.849,6.8579,6.813,6.8219,321863,0
2016-05-10,6.8399,6.885,6.8399,6.876,434811,0
2016-05-11,6.849,6.876,6.8219,6.8399,452277,0
2016-05-12,6.8551,6.8825,6.8099,6.837,314693,0
2016-05-13,6.8551,6.8643,6.8099,6.837,428941,0
2016-05-16,6.8281,6.8914,6.8189,6.8914,443885,0
2016-05-17,6.8825,6.8825,6.8281,6.8643,517675,0
2016-05-18,6.8551,6.8825,6.8281,6.8551,453116,0
2016-05-19,6.8462,6.8643,6.8006,6.8551,900972,0
2016-05-20,6.8643,6.8914,6.837,6.8462,493527,0
2016-05-23,6.8643,6.8732,6.8462,6.8643,392818,0
2016-05-24,6.8825,7.0278,6.8732,6.9823,967925,0
2016-05-25,7.0097,7.1185,6.9836,7.0278,1166416,0
2016-05-26,7.0366,7.046,7.0097,7.0278,371590,0
2016-05-27,7.0366,7.0596,7.0278,7.046,428818,0
2016-05-31,7.0821,7.1003,7.0366,7.0639,620321,0
2016-06-01,7.0184,7.0914,7.0184,7.0639,430171,0
2016-06-02,7.0639,7.1096,7.0549,7.1003,463862,0
2016-06-03,7.0732,7.1185,7.0366,7.1185,567338,0
2016-06-06,7.1275,7.1549,7.0914,7.1549,493907,0
2016-06-07,7.1639,7.1639,7.0639,7.0914,708996,0
2016-06-08,7.1003,7.1275,7.0732,7.1096,449287,0
2016-06-09,7.1185,7.1549,7.1096,7.1549,739632,0
2016-06-10,7.1457,7.1457,7.0732,7.1003,646568,0
2016-06-13,7.0789,7.0971,7.006,7.006,422326,0
2016-06-14,7.006,7.0331,6.9513,6.9603,328307,0
2016-06-15,6.9695,7.0243,6.9695,6.9876,551780,0
2016-06-16,6.9603,6.9695,6.9055,6.9603,428254,0
2016-06-17,6.9695,7.0107,6.9695,6.9968,295578,0
2016-06-20,7.0515,7.0971,7.0515,7.0609,476140,0
2016-06-21,7.0971,7.0971,7.0609,7.0609,334765,0
2016-06-22,7.0971,7.1248,7.0789,7.0881,306389,0
2016-06-23,7.1521,7.1794,7.1428,7.1428,478668,0
2016-06-24,6.9329,7.0331,6.8873,6.9695,858264,0
2016-06-27,6.9146,6.9146,6.8506,6.8689,741644,0
2016-06-28,6.9329,6.9695,6.9146,6.9513,616161,0
2016-06-29,7.0609,7.1248,7.0515,7.1248,801885,0
2016-06-30,7.1704,7.2068,7.1339,7.1979,737455,0
2016-07-01,7.1979,7.2436,7.1795,7.2436,414183,0
2016-07-05,7.1885,7.2068,7.0789,7.1795,584690,0
2016-07-06,7.1612,7.2068,7.1202,7.1612,626306,0
2016-07-07,7.1795,7.216,7.1521,7.1885,476476,0
2016-07-08,7.2341,7.2983,7.2252,7.289,424716,0
2016-07-11,7.3074,7.3074,7.2252,7.2341,472977,0
2016-07-12,7.2619,7.289,7.2523,7.289,522543,0
2016-07-13,7.3044,7.3228,7.2953,7.3136,358744,0
2016-07-14,7.3319,7.3504,7.2859,7.2953,520287,0
2016-07-15,7.2953,7.3319,7.2676,7.2953,429001,0
2016-07-18,7.2953,7.3504,7.2953,7.3228,384085,0
2016-07-19,7.3044,7.3413,7.2953,7.3319,371699,0
2016-07-20,7.3413,7.3873,7.3319,7.3873,412712,0
2016-07-21,7.3595,7.3873,7.3413,7.3873,475611,0
2016-07-22,7.3873,7.3873,7.3689,7.3689,368110,0
2016-07-25,7.3873,7.3873,7.3595,7.3873,338312,0
2016-07-26,7.3873,7.4055,7.3699,7.3873,392792,0
2016-07-27,7.4146,7.424,7.3778,7.3778,400379,0
2016-07-28,7.3689,7.3962,7.3689,7.3962,318344,0
2016-07-29,7.4146,7.4146,7.3778,7.3962,377980,0
2016-08-01,7.3962,7.4146,7.3689,7.3778,361007,0
2016-08-02,7.3873,7.3873,7.2953,7.3136,361952,0
2016-08-03,7.3228,7.3413,7.2859,7.3319,374622,0
2016-08-04,7.3504,7.3873,7.3319,7.3778,495928,0
2016-08-05,7.3778,7.424,7.3778,7.4055,399752,0
2016-08-08,7.424,7.4331,7.4055,7.4146,383948,0
2016-08-09,7.4055,7.4331,7.3962,7.4146,334833,0
2016-08-10,7.4331,7.4331,7.3873,7.3873,488160,0
2016-08-11,7.4028,7.4302,7.3842,7.4302,359569,0
2016-08-12,7.4302,7.4302,7.4028,7.4028,243442,0
2016-08-15,7.4302,7.4302,7.4117,7.4211,319651,0
2016-08-16,7.4211,7.4211,7.3747,7.4211,384305,0
2016-08-17,7.4396,7.4671,7.4211,7.4671,404252,0
2016-08-18,7.4671,7.4856,7.4396,7.4582,315967,0
2016-08-19,7.4582,7.4582,7.4302,7.4396,283692,0
2016-08-22,7.4396,7.4487,7.4211,7.4396,288241,0
2016-08-23,7.4768,7.4768,7.4117,7.4211,514208,0
2016-08-24,7.4487,7.4487,7.3747,7.3932,804682,0
2016-08-25,7.4117,7.421,7.3471,7.3565,758027,0
2016-08-26,7.3842,7.4117,7.3379,7.3842,511229,0
2016-08-29,7.3932,7.4302,7.3747,7.4211,297974,0
2016-08-30,7.4302,7.4396,7.4117,7.4302,538701,0
2016-08-31,7.4396,7.4487,7.4028,7.4302,554562,0
2016-09-01,7.4117,7.4396,7.3657,7.3932,397570,0
2016-09-02,7.4028,7.4396,7.4028,7.4302,286496,0
2016-09-06,7.4302,7.4671,7.4211,7.4582,334797,0
2016-09-07,7.4582,7.4582,7.4117,7.4487,377584,0
2016-09-08,7.4211,7.4487,7.4117,7.4396,334252,0
2016-09-09,7.4028,7.4028,7.2546,7.2546,722781,0
2016-09-12,7.2457,7.3656,7.2114,7.3656,435260,0
2016-09-13,7.3253,7.3253,7.223,7.2604,461065,0
2016-09-14,7.2695,7.279,7.2139,7.2326,369546,0
2016-09-15,7.2043,7.3253,7.2043,7.3067,385627,0
2016-09-16,7.2975,7.2975,7.249,7.2975,333542,0
2016-09-19,7.2975,7.3319,7.279,7.279,357939,0
2016-09-20,7.3253,7.3253,7.2835,7.3067,406294,0
2016-09-21,7.3438,7.372,7.3067,7.372,353708,0
2016-09-22,7.3997,7.4463,7.3904,7.4369,553373,0
2016-09-23,7.4091,7.4091,7.381,7.3904,267757,0
2016-09-26,7.3624,7.3624,7.2975,7.2975,429540,0
2016-09-27,7.3161,7.3348,7.288,7.3348,519836,0
2016-09-28,7.3348,7.3533,7.3161,7.3438,567507,0
2016-09-29,7.1673,7.372,7.1673,7.3067,587756,0
2016-09-30,7.3533,7.3624,7.3348,7.3348,466789,0
2016-10-03,7.3438,7.3624,7.288,7.288,540796,0
2016-10-04,7.2975,7.3067,7.2417,7.2417,696293,0
2016-10-05,7.2695,7.3067,7.2417,7.279,550283,0
2016-10-06,7.279,7.3067,7.2695,7.288,344690,0
2016-10-07,7.3067,7.3161,7.2695,7.288,487460,0
2016-10-10,7.2975,7.3348,7.2975,7.3161,225936,0
2016-10-11,7.3161,7.3161,7.2326,7.2417,324796,0
2016-10-12,7.2573,7.2853,7.2386,7.2386,323066,0
2016-10-13,7.1824,7.2035,7.0236,7.1451,1128872,0
2016-10-14,7.192,7.2011,7.1264,7.1264,422556,0
2016-10-17,7.1171,7.1357,7.0328,7.061,636179,0
2016-10-18,7.1077,7.1545,7.1077,7.1545,368542,0
2016-10-19,7.1638,7.2058,7.1451,7.192,397179,0
2016-10-20,7.1638,7.2011,7.1545,7.192,274837,0
2016-10-21,7.1638,7.2058,7.1451,7.2011,331412,0
2016-10-24,7.2011,7.2385,7.2011,7.2106,325479,0
2016-10-25,7.2106,7.2386,7.1924,7.2293,256411,0
2016-10-26,7.2293,7.2667,7.2197,7.2481,552676,0
2016-10-27,7.2853,7.2947,7.2011,7.2106,278173,0
2016-10-28,7.192,7.2293,7.1638,7.2011,334851,0
2016-10-31,7.2293,7.2293,7.192,7.2198,456552,0
2016-11-01,7.1824,7.216,7.1171,7.1264,535830,0
2016-11-02,7.0701,7.1357,7.0141,7.0141,510216,0
2016-11-03,7.0141,7.061,6.9862,6.9954,322821,0
2016-11-04,6.9954,7.0141,6.9394,6.9394,460685,0
2016-11-07,6.9954,7.0983,6.9954,7.0889,468248,0
2016-11-08,7.0983,7.1451,7.0701,7.0983,403565,0
2016-11-09,7.0048,7.2106,7.0048,7.2106,521346,0
2016-11-10,7.264,7.3298,7.1982,7.3109,460035,0
2016-11-11,7.2828,7.3109,7.2355,7.2921,282106,0
2016-11-14,7.3579,7.3955,7.2921,7.3391,662904,0
2016-11-15,7.3109,7.4332,7.3109,7.4332,425074,0
2016-11-16,7.4143,7.4898,7.3768,7.471,512120,0
2016-11-17,7.4521,7.5274,7.4521,7.4615,312569,0
2016-11-18,7.4898,7.5086,7.4143,7.4143,839022,0
2016-11-21,7.471,7.4802,7.4332,7.4427,612345,0
2016-11-22,7.4898,7.5274,7.4714,7.5179,447405,0
2016-11-23,7.4898,7.5368,7.4898,7.5179,335686,0
2016-11-25,7.5274,7.5744,7.5179,7.5555,231454,0
2016-11-28,7.5555,7.565,7.5179,7.5274,320108,0
2016-11-29,7.5179,7.5555,7.471,7.4898,642690,0
2016-11-30,7.5555,7.5744,7.5086,7.5179,555892,0
2016-12-01,7.5179,7.5744,7.5086,7.5368,492893,0
2016-12-02,7.5274,7.5744,7.5086,7.5086,395637,0
2016-12-05,7.5555,7.565,7.5179,7.5179,575080,0
2016-12-06,7.5179,7.5744,7.5086,7.5744,435790,0
2016-12-07,7.5368,7.6214,7.5368,7.6214,517707,0
2016-12-08,7.6308,7.6308,7.5555,7.6026,645090,0
2016-12-09,7.5931,7.6214,7.5744,7.6214,629924,0
2016-12-12,7.6308,7.6403,7.6026,7.6403,561275,0
2016-12-13,7.6497,7.7063,7.6308,7.6967,623309,0
2016-12-14,7.6686,7.6779,7.6308,7.6686,576217,0
2016-12-15,7.6843,7.7316,7.6558,7.6843,662524,0
2016-12-16,7.7222,7.7316,7.6937,7.7126,602717,0
2016-12-19,7.7222,7.7316,7.6937,7.7033,243174,0
2016-12-20,7.7126,7.7696,7.7126,7.7412,429749,0
2016-12-21,7.7412,7.7885,7.7316,7.7599,376186,0
2016-12-22,7.7599,7.7978,7.7316,7.7316,464138,0
2016-12-23,7.7599,7.7789,7.7316,7.7599,325536,0
2016-12-27,7.7885,7.8074,7.7696,7.7789,297134,0
2016-12-28,7.7978,7.7978,7.6371,7.6653,865943,0
2016-12-29,7.6653,7.7033,7.6274,7.6653,496243,0
2016-12-30,7.7126,7.7316,7.6653,7.7126,456928,0
2017-01-03,7.7126,7.7599,7.7033,7.7412,466830,0
2017-01-04,7.7222,7.8167,7.7126,7.7696,641663,0
2017-01-05,7.7126,7.7599,7.6937,7.7412,715047,0
2017-01-06,7.7506,7.7978,7.7506,7.7789,337964,0
2017-01-09,7.7599,7.7789,7.7412,7.7412,383448,0
2017-01-10,7.7696,7.7696,7.7506,7.7506,337983,0
2017-01-11,7.776,7.8046,7.7379,7.776,436326,0
2017-01-12,7.7664,7.7949,7.7473,7.7569,457333,0
2017-01-13,7.776,7.814,7.776,7.7949,309517,0
2017-01-17,7.8046,7.814,7.7664,7.776,538761,0
2017-01-18,7.7664,7.8046,7.7569,7.7855,335860,0
2017-01-19,7.7855,7.8046,7.7664,7.8046,365141,0
2017-01-20,7.7949,7.8046,7.776,7.7855,287376,0
2017-01-23,7.7949,7.7949,7.7569,7.7855,336290,0
2017-01-24,7.7855,7.7949,7.7344,7.7949,467897,0
2017-01-25,7.8329,7.8617,7.814,7.8617,400299,0
2017-01-26,7.8427,7.8806,7.8427,7.8617,399781,0
2017-01-27,7.8617,7.8711,7.814,7.8427,393695,0
2017-01-30,7.8427,7.8617,7.7855,7.8427,567742,0
2017-01-31,7.8427,7.8617,7.8046,7.8617,468636,0
2017-02-01,7.8617,7.8996,7.852,7.8902,433688,0
2017-02-02,7.852,7.8806,7.8427,7.8711,369731,0
2017-02-03,7.8806,7.9093,7.8711,7.9093,469225,0
2017-02-06,7.8996,7.9093,7.8806,7.9093,293343,0
2017-02-07,7.8996,7.9376,7.814,7.8427,831871,0
2017-02-08,7.8617,7.8711,7.8237,7.8711,560758,0
2017-02-09,7.8996,7.9475,7.8711,7.9376,577112,0
2017-02-10,7.9475,7.9948,7.9185,7.9948,581241,0
2017-02-13,8.0205,8.0299,8.0014,8.0014,517526,0
2017-02-14,8.0014,8.0299,7.9823,8.0107,386979,0
2017-02-15,8.0107,8.0586,8.0107,8.0299,503948,0
2017-02-16,8.0396,8.0491,8.0014,8.0299,464146,0
2017-02-17,8.0205,8.0205,7.9916,7.9916,327415,0
2017-02-21,8.0014,8.0396,7.9916,8.0396,461782,0
2017-02-22,8.0014,8.0491,7.9916,8.0491,529828,0
2017-02-23,8.0586,8.0875,8.0205,8.0875,415380,0
2017-02-24,8.0683,8.0683,8.0107,8.0491,520932,0
2017-02-27,8.0299,8.0586,8.0205,8.0491,529335,0
2017-02-28,8.0683,8.0875,8.0491,8.0875,482474,0
2017-03-01,8.1257,8.2023,8.1065,8.1832,829545,0
2017-03-02,8.1832,8.2023,8.1065,8.1065,405123,0
2017-03-03,8.1065,8.1257,8.0875,8.1257,319231,0
2017-03-06,8.1162,8.1194,8.0778,8.097,370905,0
2017-03-07,8.0778,8.1114,8.0587,8.0778,280934,0
2017-03-08,8.0875,8.1065,8.0014,8.0014,481474,0
2017-03-09,7.9823,8.0299,7.9533,8.0107,524200,0
2017-03-10,8.0396,8.097,8.0299,8.097,398939,0
2017-03-13,8.113,8.113,8.0648,8.0938,340490,0
2017-03-14,8.0554,8.0729,7.9976,8.0265,361132,0
2017-03-15,8.0456,8.0938,8.0169,8.0938,417577,0
2017-03-16,8.0938,8.1419,8.0841,8.113,524291,0
2017-03-17,8.1419,8.1901,8.1112,8.1419,663481,0
2017-03-20,8.1419,8.1709,8.1419,8.1419,302241,0
2017-03-21,8.1612,8.1804,8.0554,8.0747,548767,0
2017-03-22,8.0361,8.0841,8.0072,8.0648,638139,0
2017-03-23,8.0456,8.1516,8.0287,8.1034,905650,0
2017-03-24,8.113,8.1385,8.0841,8.1227,499043,0
2017-03-27,8.0648,8.0829,8.0169,8.0265,815292,0
2017-03-28,8.0361,8.1709,8.0265,8.1709,571846,0
2017-03-29,8.1516,8.1948,8.1419,8.1901,356108,0
2017-03-30,8.1804,8.2093,8.1612,8.1901,456783,0
2017-03-31,8.219,8.2575,8.1997,8.2284,622102,0
2017-04-03,8.2382,8.2382,8.1709,8.1709,493012,0
2017-04-04,8.113,8.1804,8.0938,8.1709,678239,0
2017-04-05,8.2093,8.2477,8.1709,8.1709,420821,0
2017-04-06,8.1709,8.2093,8.1516,8.1516,422327,0
2017-04-07,8.1612,8.1997,8.1612,8.1709,489407,0
2017-04-10,8.1804,8.219,8.1709,8.1709,471969,0
2017-04-11,8.1772,8.2064,8.1579,8.187,333801,0
2017-04-12,8.1677,8.2257,8.1677,8.1966,429827,0
2017-04-13,8.187,8.2257,8.1677,8.1677,356013,0
2017-04-17,8.1579,8.1772,8.129,8.1385,629170,0
2017-04-18,8.1385,8.1772,8.129,8.1385,470707,0
2017-04-19,8.1677,8.1966,8.1483,8.1579,356668,0
2017-04-20,8.1772,8.2354,8.1579,8.2257,414061,0
2017-04-21,8.2354,8.245,8.2064,8.245,410470,0
2017-04-24,8.2935,8.3224,8.2741,8.2935,456120,0
2017-04-25,8.303,8.3514,8.2836,8.3322,463725,0
2017-04-26,8.3129,8.3612,8.3129,8.3224,407292,0
2017-04-27,8.3224,8.3999,8.3224,8.3901,529498,0
2017-04-28,8.4095,8.4385,8.3999,8.4193,588978,0
2017-05-01,8.4579,8.4579,8.4193,8.4579,668476,0
2017-05-02,8.4385,8.4579,8.4095,8.4193,457946,0
2017-05-03,8.4289,8.4385,8.4193,8.4193,311727,0
2017-05-04,8.4385,8.4482,8.3901,8.3901,414962,0
2017-05-05,8.3999,8.4482,8.3999,8.4385,325305,0
2017-05-08,8.4482,8.4579,8.4193,8.4385,489643,0
2017-05-09,8.4482,8.4579,8.4193,8.4385,400125,0
2017-05-10,8.4193,8.4385,8.3901,8.3901,619880,0
2017-05-11,8.3772,8.4259,8.3772,8.3967,344444,0
2017-05-12,8.4064,8.4162,8.3577,8.387,576497,0
2017-05-15,8.4064,8.4357,8.387,8.4064,354163,0
2017-05-16,8.4259,8.4357,8.3967,8.3967,575164,0
2017-05-17,8.3577,8.3772,8.2702,8.2702,523870,0
2017-05-18,8.2605,8.3188,8.2412,8.3092,475550,0
2017-05-19,8.3287,8.3967,8.3287,8.3772,429610,0
2017-05-22,8.3967,8.4259,8.387,8.4162,401328,0
2017-05-23,8.4259,8.4744,8.4162,8.4453,488123,0
2017-05-24,8.4648,8.5135,8.456,8.5135,358100,0
2017-05-25,8.494,8.5525,8.494,8.494,469058,0
2017-05-26,8.4842,8.5135,8.4064,8.4064,614252,0
2017-05-30,8.4162,8.494,8.4162,8.4551,376029,0
2017-05-31,8.494,8.494,8.4357,8.4842,490099,0
2017-06-01,8.494,8.5135,8.4453,8.4842,536957,0
2017-06-02,8.4745,8.5525,8.4704,8.5135,383524,0
2017-06-05,8.5135,8.5425,8.494,8.533,237479,0
2017-06-06,8.5037,8.533,8.4842,8.5232,402618,0
2017-06-07,8.5135,8.5525,8.494,8.5135,451780,0
2017-06-08,8.5232,8.533,8.4648,8.5232,526025,0
2017-06-09,8.5232,8.5426,8.5037,8.5232,344370,0
2017-06-12,8.533,8.5815,8.5135,8.562,489522,0
2017-06-13,8.5883,8.6078,8.5784,8.6078,344987,0
2017-06-14,8.5979,8.6078,8.5589,8.5784,394526,0
2017-06-15,8.5491,8.5783,8.5198,8.5295,366119,0
2017-06-16,8.5393,8.5979,8.5198,8.5784,278267,0
2017-06-19,8.6175,8.6175,8.5784,8.6078,296925,0
2017-06-20,8.6078,8.6274,8.5589,8.5883,393080,0
2017-06-21,8.5979,8.5979,8.5002,8.5295,400346,0
2017-06-22,8.5491,8.5491,8.4611,8.4904,536690,0
2017-06-23,8.4904,8.5784,8.4806,8.5687,299625,0
2017-06-26,8.5687,8.6175,8.5393,8.5883,519662,0
2017-06-27,8.5883,8.6078,8.5687,8.5979,432848,0
2017-06-28,8.6078,8.6469,8.6041,8.6175,460721,0
2017-06-29,8.6469,8.656,8.5198,8.5589,534803,0
2017-06-30,8.6078,8.6469,8.5979,8.6078,567714,0
2017-07-03,8.6371,8.7055,8.6274,8.7055,223542,0
2017-07-05,8.6763,8.7251,8.6274,8.7251,512492,0
2017-07-06,8.6959,8.6959,8.5883,8.6274,581640,0
2017-07-07,8.6567,8.6763,8.6175,8.6665,413483,0
2017-07-10,8.6567,8.6763,8.6078,8.6763,420403,0
2017-07-11,8.6567,8.7251,8.6274,8.7251,359777,0
2017-07-12,8.7448,8.8039,8.7448,8.8039,461698,0
2017-07-13,8.7744,8.8039,8.7645,8.8039,395386,0
2017-07-14,8.7744,8.794,8.6957,8.7448,1178716,0
2017-07-17,8.735,8.7448,8.676,8.6957,716794,0
2017-07-18,8.6858,8.7251,8.676,8.7154,320221,0
2017-07-19,8.735,8.7792,8.7317,8.7744,317048,0
2017-07-20,8.7842,8.7842,8.7448,8.7842,206961,0
2017-07-21,8.7744,8.7842,8.735,8.7645,229823,0
2017-07-24,8.7842,8.7842,8.735,8.7842,294852,0
2017-07-25,8.7842,8.853,8.7842,8.8136,356189,0
2017-07-26,8.8039,8.8629,8.8039,8.8236,370323,0
2017-07-27,8.8236,8.853,8.7547,8.7645,356098,0
2017-07-28,8.7448,8.794,8.7154,8.7448,428613,0
2017-07-31,8.794,8.8285,8.7744,8.8236,510954,0
2017-08-01,8.8432,8.853,8.8039,8.8136,358160,0
2017-08-02,8.8039,8.8333,8.7842,8.8236,358845,0
2017-08-03,8.8333,8.8432,8.7842,8.8039,294879,0
2017-08-04,8.8333,8.853,8.7842,8.8136,274029,0
2017-08-07,8.8236,8.8727,8.8039,8.8629,346684,0
2017-08-08,8.853,8.8924,8.8333,8.8333,385105,0
2017-08-09,8.8236,8.8333,8.7695,8.7842,473306,0
2017-08-10,8.7645,8.7744,8.4694,8.5481,731111,0
2017-08-11,8.4954,8.6338,8.3965,8.6141,861792,0
2017-08-14,8.6932,8.7328,8.6635,8.7228,338470,0
2017-08-15,8.7228,8.7525,8.6882,8.713,504209,0
2017-08-16,8.7228,8.7723,8.713,8.7426,352661,0
2017-08-17,8.7328,8.7328,8.6338,8.6437,430063,0
2017-08-18,8.624,8.6734,8.5877,8.624,316875,0
2017-08-21,8.6042,8.6635,8.5844,8.624,287260,0
2017-08-22,8.6437,8.7228,8.6338,8.713,328656,0
2017-08-23,8.6932,8.7031,8.6437,8.6536,467731,0
2017-08-24,8.6635,8.6833,8.624,8.624,261699,0
2017-08-25,8.6536,8.6981,8.6437,8.6536,232181,0
2017-08-28,8.6734,8.7031,8.624,8.6734,335716,0
2017-08-29,8.6338,8.7031,8.624,8.6833,234700,0
2017-08-30,8.6635,8.713,8.6635,8.6932,311604,0
2017-08-31,8.7328,8.7426,8.6932,8.7426,385235,0
2017-09-01,8.7525,8.802,8.713,8.7624,200665,0
2017-09-05,8.7624,8.7822,8.6833,8.6932,335575,0
2017-09-06,8.7328,8.7624,8.714,8.7426,312787,0
2017-09-07,8.7822,8.802,8.7228,8.7328,405296,0
2017-09-08,8.7328,8.7772,8.713,8.7525,248312,0
2017-09-11,8.7921,8.802,8.7624,8.7921,277665,0
2017-09-12,8.802,8.8614,8.7899,8.8514,364624,0
2017-09-13,8.8416,8.891,8.8316,8.891,232193,0
2017-09-14,8.891,8.9109,8.8612,8.881,252835,0
2017-09-15,8.8512,8.9009,8.8313,8.8512,364660,0
2017-09-18,8.8512,8.891,8.8512,8.891,304779,0
2017-09-19,8.8711,8.9407,8.8711,8.9208,337872,0
2017-09-20,8.9407,8.9407,8.8711,8.9407,519613,0
2017-09-21,8.9208,8.9507,8.9109,8.9308,297565,0
2017-09-22,8.9308,8.9705,8.9187,8.9606,307985,0
2017-09-25,8.9507,8.9705,8.9308,8.9705,374592,0
2017-09-26,8.9606,8.9805,8.9507,8.9507,264158,0
2017-09-27,8.9805,9.0103,8.9109,8.9705,577920,0
2017-09-28,8.9407,8.9904,8.9407,8.9904,321998,0
2017-09-29,9.0004,9.0302,8.9805,9.0203,616476,0
2017-10-02,9.0203,9.0501,9.0203,9.0302,272134,0
2017-10-03,9.0402,9.0799,9.0302,9.0799,278225,0
2017-10-04,9.0501,9.0899,9.0203,9.07,345161,0
2017-10-05,9.0899,9.1197,9.0501,9.0899,322713,0
2017-10-06,9.1098,9.1197,9.0899,9.0998,201616,0
2017-10-09,9.1197,9.1496,9.0799,9.0799,307381,0
2017-10-10,9.1197,9.1496,9.0998,9.1098,295970,0
2017-10-11,9.1297,9.1297,9.07,9.07,376536,0
2017-10-12,9.0601,9.0998,9.0501,9.07,288628,0
2017-10-13,9.1,9.12,9.07,9.07,150647,0
2017-10-16,9.05,9.08,9.025,9.06,452029,0
2017-10-17,9.05,9.13,9.01,9.11,477014,0
2017-10-18,9.12,9.15,9.11,9.12,375741,0
2017-10-19,9.1,9.13,9.08,9.13,267141,0
2017-10-20,9.13,9.16,9.12,9.14,316782,0
2017-10-23,9.15,9.25,9.14,9.24,1325247,0
2017-10-24,9.247,9.31,9.2466,9.27,1103618,0
2017-10-25,9.28,9.29,9.18,9.2,902636,0
2017-10-26,9.22,9.2465,9.15,9.17,395296,0
2017-10-27,9.2,9.22,9.19,9.2,487451,0
2017-10-30,9.2053,9.2053,9.16,9.18,297474,0
2017-10-31,9.22,9.23,9.196,9.23,354144,0
2017-11-01,9.25,9.28,9.24,9.25,347760,0
2017-11-02,9.23,9.25,9.18,9.19,407120,0
2017-11-03,9.19,9.23,9.18,9.23,395945,0
2017-11-06,9.24,9.26,9.2,9.2,334631,0
2017-11-07,9.23,9.25,9.2,9.24,293908,0
2017-11-08,9.22,9.23,9.16,9.17,310791,0
2017-11-09,9.15,9.15,9.04,9.08,493760,0
2017-11-10,9.06,9.08,9.05,9.05,359096,0
