Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.151,5.3196,5.1209,5.1692,817564,0
2005-02-28,5.0246,5.5425,4.9405,5.4102,4168012,0
2005-03-01,5.3621,5.3621,4.8981,5.3256,5672981,0
2005-03-02,5.2716,5.2716,5.0246,5.151,3603134,0
2005-03-03,5.151,5.1991,5.0608,5.1932,823560,0
2005-03-04,5.0907,5.2355,5.0847,5.1812,884093,0
2005-03-07,5.1088,5.4102,5.1088,5.2957,768323,0
2005-03-08,5.3378,5.3378,5.1812,5.2535,1209815,0
2005-03-09,5.2171,5.2834,5.1028,5.1028,1212247,0
2005-03-10,5.0969,5.3256,5.0969,5.1753,674455,0
2005-03-11,5.2294,5.2475,5.1812,5.2294,554979,0
2005-03-14,5.2171,5.3621,5.2112,5.2834,426300,0
2005-03-15,5.2416,5.3802,5.1872,5.2112,435848,0
2005-03-16,5.1812,5.3256,5.1692,5.2236,1112904,0
2005-03-17,5.1692,5.2594,5.1692,5.2416,210488,0
2005-03-18,5.1991,5.3137,5.1753,5.1753,636516,0
2005-03-21,5.2052,5.2416,5.1753,5.2171,496007,0
2005-03-22,5.1872,5.2355,5.1812,5.2052,975970,0
2005-03-23,5.1812,5.2112,5.0907,5.1209,1660468,0
2005-03-24,5.0969,5.1209,4.9763,5.0546,580085,0
2005-03-28,4.9644,5.1812,4.9644,5.1331,677734,0
2005-03-29,5.1088,5.2112,5.0907,5.1932,672255,0
2005-03-30,5.1574,5.2716,4.9943,5.2416,1339614,0
2005-03-31,5.1872,5.5606,5.1872,5.5425,941030,0
2005-04-01,5.5367,5.5606,5.4162,5.4339,1185611,0
2005-04-04,5.398,5.4339,5.332,5.374,699375,0
2005-04-05,5.398,5.4162,5.3078,5.3621,480173,0
2005-04-06,5.3378,5.4279,5.3378,5.4221,443034,0
2005-04-07,5.4279,5.4279,5.3196,5.3802,631311,0
2005-04-08,5.4043,5.4043,5.2475,5.2716,374166,0
2005-04-11,5.2594,5.3196,5.1812,5.3196,744877,0
2005-04-12,5.2957,5.3196,5.1812,5.2535,561174,0
2005-04-13,5.2475,5.3017,5.2416,5.2416,252949,0
2005-04-14,5.2416,5.3256,5.2416,5.2957,862146,0
2005-04-15,5.2896,5.4339,5.2416,5.3802,497522,0
2005-04-18,5.3256,5.4464,5.2355,5.3438,304709,0
2005-04-19,5.332,5.4583,5.2957,5.3561,414322,0
2005-04-20,5.3499,5.3802,5.1872,5.2112,971836,0
2005-04-21,5.2834,5.4102,5.2171,5.2236,488814,0
2005-04-22,5.2112,5.3017,5.0307,5.0787,690379,0
2005-04-25,5.0787,5.1991,5.0426,5.1932,303333,0
2005-04-26,5.1812,5.4403,5.1574,5.3561,1131090,0
2005-04-27,5.3438,5.4824,5.3378,5.4162,317088,0
2005-04-28,5.392,5.4279,5.1692,5.2052,432174,0
2005-04-29,5.1932,5.3196,4.9943,5.2052,634380,0
2005-05-02,5.1812,5.2294,5.0488,5.1028,287647,0
2005-05-03,5.115,5.151,4.9821,5.0307,387745,0
2005-05-04,5.0186,5.4043,5.0186,5.1991,1482692,0
2005-05-05,5.2171,5.3561,5.0669,5.1331,407342,0
2005-05-06,5.1451,5.2416,5.0488,5.0669,473587,0
2005-05-09,5.0488,5.1028,4.9223,5.0608,924121,0
2005-05-10,5.0005,5.1209,4.9163,4.9943,1197893,0
2005-05-11,4.9821,5.1631,4.9703,5.0005,1017875,0
2005-05-12,5.0005,5.0307,4.9103,4.9163,417723,0
2005-05-13,4.9103,4.9283,4.8016,4.8319,607506,0
2005-05-16,4.8319,4.9763,4.8076,4.9584,408655,0
2005-05-17,4.9103,4.9461,4.7174,4.7295,995756,0
2005-05-18,4.7356,4.8016,4.6088,4.7535,733063,0
2005-05-19,4.7295,4.8195,4.7295,4.7535,360329,0
2005-05-20,4.7295,4.8738,4.6571,4.7956,393258,0
2005-05-23,4.8195,4.8319,4.6934,4.8135,566074,0
2005-05-24,4.8259,4.868,4.6692,4.8438,512646,0
2005-05-25,4.8135,4.8558,4.7295,4.7295,516829,0
2005-05-26,4.7295,4.8558,4.7295,4.8376,388398,0
2005-05-27,4.7895,4.9405,4.7895,4.8858,397068,0
2005-05-31,4.8619,5.2236,4.8558,5.1631,681647,0
2005-06-01,5.151,5.2716,5.115,5.2416,630356,0
2005-06-02,5.2171,5.2535,5.1209,5.2475,362760,0
2005-06-03,5.1872,5.2475,5.151,5.1574,259663,0
2005-06-06,5.1391,5.2236,5.1088,5.1331,288313,0
2005-06-07,5.1088,5.2355,5.0847,5.1451,320275,0
2005-06-08,5.1451,5.151,5.115,5.115,511450,0
2005-06-09,5.1209,5.2716,5.1088,5.1631,485612,0
2005-06-10,5.1574,5.4043,5.1268,5.4043,343598,0
2005-06-13,5.4102,5.5728,5.2957,5.332,526200,0
2005-06-14,5.2957,5.3802,5.2834,5.2834,340297,0
2005-06-15,5.2716,5.4221,5.2716,5.3378,338034,0
2005-06-16,5.2957,5.4043,5.2957,5.3802,345035,0
2005-06-17,5.4043,5.4279,5.3137,5.3378,433136,0
2005-06-20,5.3137,5.3378,5.1991,5.2594,239581,0
2005-06-21,5.2594,5.368,5.1932,5.2594,221279,0
2005-06-22,5.3256,5.4102,5.3256,5.3499,219028,0
2005-06-23,5.3438,5.3802,5.3196,5.3196,177295,0
2005-06-24,5.3196,5.3621,5.1209,5.2171,1255755,0
2005-06-27,5.1812,5.2236,5.151,5.1692,481373,0
2005-06-28,5.151,5.2716,5.1268,5.1991,432286,0
2005-06-29,5.1991,5.5667,5.151,5.5606,1258572,0
2005-06-30,5.5728,5.5728,5.2775,5.368,435055,0
2005-07-01,5.3078,5.4583,5.2475,5.398,328688,0
2005-07-05,5.374,5.4523,5.1872,5.2535,326643,0
2005-07-06,5.2594,5.3378,5.1932,5.2716,431155,0
2005-07-07,5.2594,5.3802,5.0727,5.3621,246546,0
2005-07-08,5.332,5.392,5.3017,5.3561,198087,0
2005-07-11,5.3499,5.4645,5.332,5.4043,229415,0
2005-07-12,5.4523,5.4886,5.374,5.4102,485346,0
2005-07-13,5.398,5.4339,5.3078,5.3256,287486,0
2005-07-14,5.398,5.4339,5.2052,5.2535,234427,0
2005-07-15,5.2112,5.392,5.2052,5.2355,195738,0
2005-07-18,5.2112,5.4102,5.2052,5.2355,285636,0
2005-07-19,5.2475,5.4221,5.2475,5.3378,255016,0
2005-07-20,5.3078,5.3861,5.2834,5.3378,104760,0
2005-07-21,5.3137,5.3561,5.2355,5.2355,100436,0
2005-07-22,5.2236,5.3621,5.1872,5.3017,217928,0
2005-07-25,5.332,5.4583,5.332,5.3861,300870,0
2005-07-26,5.3621,5.398,5.2896,5.2896,218410,0
2005-07-27,5.2834,5.3378,5.2112,5.2475,446501,0
2005-07-28,5.2716,5.3017,4.868,5.1268,1062813,0
2005-07-29,5.1631,5.2052,5.1088,5.1209,306051,0
2005-08-01,5.2834,5.2834,5.1209,5.2052,434457,0
2005-08-02,5.2294,5.2416,5.1631,5.1812,207359,0
2005-08-03,5.1812,5.2475,5.1268,5.1391,305442,0
2005-08-04,5.1268,5.1692,5.0065,5.1088,246946,0
2005-08-05,4.8376,4.9344,4.8016,4.8016,1134302,0
2005-08-08,4.8195,4.8497,4.6995,4.6995,412462,0
2005-08-09,4.7593,4.7895,4.6451,4.6451,270826,0
2005-08-10,4.6995,4.7535,4.6692,4.6934,213163,0
2005-08-11,4.7052,4.8135,4.6692,4.7174,308497,0
2005-08-12,4.6873,4.7174,4.6389,4.6451,190826,0
2005-08-15,4.6751,4.6934,4.6088,4.681,332463,0
2005-08-16,4.6934,4.6934,4.5847,4.5909,182665,0
2005-08-17,4.5787,4.627,4.5667,4.5726,124450,0
2005-08-18,4.5607,4.6632,4.5305,4.5787,214841,0
2005-08-19,4.5546,4.6389,4.5184,4.5726,185415,0
2005-08-22,4.5546,4.6451,4.5424,4.6389,162917,0
2005-08-23,4.5787,4.6632,4.5305,4.5485,247890,0
2005-08-24,4.5366,4.6088,4.5245,4.5245,149363,0
2005-08-25,4.5245,4.7655,4.5245,4.6389,146892,0
2005-08-26,4.6632,4.7174,4.5485,4.6873,151510,0
2005-08-29,4.6692,4.6873,4.6029,4.6571,196765,0
2005-08-30,4.6451,4.7356,4.6329,4.6389,91915,0
2005-08-31,4.6389,4.6692,4.5245,4.6088,153834,0
2005-09-01,4.5847,4.6632,4.5667,4.6451,162763,0
2005-09-02,4.6211,4.6571,4.5968,4.6451,110646,0
2005-09-06,4.6389,4.7174,4.6389,4.7052,126478,0
2005-09-07,4.6751,4.7715,4.6451,4.7295,136850,0
2005-09-08,4.7655,4.88,4.6934,4.8376,332874,0
2005-09-09,4.8319,4.9523,4.651,4.8738,369543,0
2005-09-12,4.8558,4.9405,4.7295,4.9163,139580,0
2005-09-13,4.9405,4.9405,4.7052,4.7956,139881,0
2005-09-14,4.8016,4.868,4.7535,4.7956,168628,0
2005-09-15,4.7715,4.8195,4.6211,4.6873,299813,0
2005-09-16,4.7356,4.7715,4.6148,4.7295,366710,0
2005-09-19,4.7111,4.7234,4.6211,4.6211,186932,0
2005-09-20,4.6451,4.6934,4.6211,4.6751,151692,0
2005-09-21,4.6995,4.7174,4.6088,4.627,185017,0
2005-09-22,4.6148,4.651,4.5909,4.6329,163399,0
2005-09-23,4.6148,4.6451,4.5847,4.6329,172564,0
2005-09-26,4.6571,4.7234,4.6329,4.7174,175185,0
2005-09-27,4.7234,4.7234,4.5847,4.627,217618,0
2005-09-28,4.6029,4.651,4.5485,4.5909,199211,0
2005-09-29,4.5787,4.6389,4.5424,4.5787,241585,0
2005-09-30,4.5366,4.5909,4.5366,4.5667,302516,0
2005-10-03,4.5726,4.6632,4.5485,4.5847,154473,0
2005-10-04,4.5787,4.6148,4.5245,4.5424,249834,0
2005-10-05,4.5485,4.6088,4.4222,4.4281,169897,0
2005-10-06,4.4281,4.5847,4.38,4.4281,211390,0
2005-10-07,4.4343,4.5424,4.4222,4.5123,151286,0
2005-10-10,4.5667,4.5667,4.4222,4.4943,185437,0
2005-10-11,4.5123,4.5485,4.4281,4.4884,162987,0
2005-10-12,4.4705,4.4705,4.3076,4.3319,512092,0
2005-10-13,4.3195,4.368,4.127,4.2173,799464,0
2005-10-14,4.2534,4.2534,4.1872,4.2534,322982,0
2005-10-17,4.2234,4.2534,4.1089,4.1333,250671,0
2005-10-18,4.1333,4.1872,4.0968,4.145,251069,0
2005-10-19,4.0968,4.2294,4.0667,4.2173,300197,0
2005-10-20,4.2173,4.2234,4.0544,4.1209,340251,0
2005-10-21,4.127,4.1872,4.0787,4.1209,330869,0
2005-10-24,4.127,4.1631,4.115,4.1631,175178,0
2005-10-25,4.1511,4.2595,4.0847,4.2294,327758,0
2005-10-26,4.2473,4.368,4.2473,4.3558,163651,0
2005-10-27,4.374,4.38,4.2774,4.3136,283775,0
2005-10-28,4.3376,4.4643,4.2774,4.404,264307,0
2005-10-31,4.4461,4.5546,4.4403,4.5546,176184,0
2005-11-01,4.5667,4.5847,4.3859,4.5366,408808,0
2005-11-02,4.5485,4.627,4.2774,4.6148,382624,0
2005-11-03,4.6389,4.6571,4.4524,4.4763,321409,0
2005-11-04,4.4643,4.5004,4.2895,4.374,592098,0
2005-11-07,4.4763,4.8016,4.4222,4.7356,919395,0
2005-11-08,4.6873,4.8195,4.6692,4.7473,281398,0
2005-11-09,4.7837,4.868,4.7535,4.7775,445716,0
2005-11-10,4.7837,5.0307,4.7535,4.9283,496325,0
2005-11-11,4.9283,5.0847,4.88,5.0727,236130,0
2005-11-14,5.0907,5.1451,4.8497,5.0907,242782,0
2005-11-15,5.0969,5.1268,4.8858,4.9283,200285,0
2005-11-16,4.9405,4.9584,4.8497,4.8858,166319,0
2005-11-17,4.9103,5.0608,4.8981,5.0546,139727,0
2005-11-18,5.1331,5.2052,5.0669,5.1574,166379,0
2005-11-21,5.1209,5.1812,5.0426,5.151,190323,0
2005-11-22,5.1451,5.2475,5.1451,5.2052,177177,0
2005-11-23,5.1872,5.1872,5.151,5.1631,127468,0
2005-11-25,5.1872,5.1872,4.9223,5.0246,147202,0
2005-11-28,5.0186,5.1331,5.0005,5.0907,230923,0
2005-11-29,5.1088,5.1451,5.0787,5.1209,241588,0
2005-11-30,5.1028,5.2171,5.1028,5.1631,443185,0
2005-12-01,5.1331,5.2294,5.1331,5.1692,205823,0
2005-12-02,5.1451,5.1753,5.0727,5.1209,107327,0
2005-12-05,5.0847,5.1209,5.0005,5.0065,162261,0
2005-12-06,4.8016,4.9461,4.7295,4.8319,636075,0
2005-12-07,4.8497,4.892,4.7715,4.8016,222878,0
2005-12-08,4.8016,4.8319,4.7535,4.7956,232168,0
2005-12-09,4.7655,4.8259,4.7473,4.7775,164614,0
2005-12-12,4.7655,4.8558,4.7655,4.8076,193000,0
2005-12-13,4.7956,4.8438,4.7414,4.7956,184454,0
2005-12-14,4.7837,4.8619,4.7234,4.7593,161762,0
2005-12-15,4.7593,4.8076,4.6029,4.7111,157782,0
2005-12-16,4.6934,4.7775,4.5787,4.6873,388317,0
2005-12-19,4.6632,4.8376,4.6451,4.7715,243514,0
2005-12-20,4.8076,4.8319,4.7593,4.7775,156469,0
2005-12-21,4.7655,4.8738,4.7655,4.8438,212130,0
2005-12-22,4.8259,4.8738,4.8259,4.868,153859,0
2005-12-23,4.8497,4.904,4.8135,4.8497,141003,0
2005-12-27,4.8376,4.868,4.7775,4.7895,192324,0
2005-12-28,4.7593,4.8135,4.7174,4.7174,143033,0
2005-12-29,4.6873,4.7535,4.6751,4.6995,216475,0
2005-12-30,4.6751,4.7174,4.5667,4.6451,298438,0
2006-01-03,4.6389,4.8319,4.5245,4.8076,357497,0
2006-01-04,4.8195,4.9523,4.7837,4.8858,216246,0
2006-01-05,4.8738,4.9223,4.8738,4.9103,110718,0
2006-01-06,4.9103,4.9584,4.892,4.9405,295291,0
2006-01-09,4.868,4.9703,4.8558,4.9644,171100,0
2006-01-10,4.9405,4.9644,4.7895,4.88,248708,0
2006-01-11,4.9223,4.9405,4.8497,4.9163,94125,0
2006-01-12,4.8858,4.9223,4.8738,4.88,100547,0
2006-01-13,4.8438,4.9943,4.8438,4.9821,103189,0
2006-01-17,4.9344,4.9344,4.7655,4.7837,175234,0
2006-01-18,4.7473,4.9103,4.7295,4.7715,152637,0
2006-01-19,4.8076,4.8558,4.7414,4.8259,103031,0
2006-01-20,4.8558,4.8558,4.7295,4.7473,153903,0
2006-01-23,4.7837,4.8497,4.7356,4.7956,95856,0
2006-01-24,4.7837,5.2716,4.7837,5.2236,511928,0
2006-01-25,5.2416,5.3499,5.1209,5.3499,342488,0
2006-01-26,5.3561,5.6692,5.3078,5.6692,543812,0
2006-01-27,5.6692,5.6872,5.615,5.6454,538852,0
2006-01-30,5.615,5.6872,5.4043,5.5667,299686,0
2006-01-31,5.5547,5.6029,5.4523,5.5307,295694,0
2006-02-01,5.5004,5.657,5.4523,5.5848,316732,0
2006-02-02,5.5728,5.5728,5.4339,5.4945,247929,0
2006-02-03,5.4824,5.5728,5.4523,5.4523,178639,0
2006-02-06,5.4464,5.5606,5.4339,5.5606,180458,0
2006-02-07,5.5489,5.615,5.4824,5.5425,225668,0
2006-02-08,5.5307,5.7596,5.5307,5.7174,243355,0
2006-02-09,5.7536,5.7656,5.5969,5.6632,350292,0
2006-02-10,5.6872,5.6872,5.5244,5.639,89676,0
2006-02-13,5.5969,5.633,5.4645,5.5848,113862,0
2006-02-14,5.5489,5.6931,5.4464,5.6812,143076,0
2006-02-15,5.6513,5.6872,5.5127,5.6029,227090,0
2006-02-16,5.332,5.3561,4.892,5.0426,955873,0
2006-02-17,5.0669,5.0847,4.7655,4.8076,567274,0
2006-02-21,4.8195,4.9405,4.7715,4.8135,243745,0
2006-02-22,4.8319,5.0426,4.8259,4.904,363601,0
2006-02-23,4.8195,4.88,4.7174,4.8135,409755,0
2006-02-24,4.7895,4.8195,4.7295,4.8135,207917,0
2006-02-27,4.8016,5.0787,4.7956,5.0608,392727,0
2006-02-28,5.0488,5.0608,4.904,5.0065,287823,0
2006-03-01,5.0005,5.0186,4.8558,5.0065,149723,0
2006-03-02,4.9882,5.0186,4.8981,4.9821,262187,0
2006-03-03,4.9703,5.0608,4.8981,4.9644,190435,0
2006-03-06,4.9821,4.9821,4.7535,4.8135,200064,0
2006-03-07,4.7895,4.8376,4.7234,4.7473,233050,0
2006-03-08,4.7234,4.8981,4.6389,4.651,151118,0
2006-03-09,4.6451,4.7052,4.5607,4.5607,192828,0
2006-03-10,4.5546,4.7715,4.5546,4.7414,210537,0
2006-03-13,4.7414,4.7837,4.5667,4.5726,172202,0
2006-03-14,4.5485,4.7715,4.5485,4.7356,363551,0
2006-03-15,4.7473,4.7895,4.681,4.7593,118135,0
2006-03-16,4.7593,4.7715,4.7052,4.7174,73141,0
2006-03-17,4.7414,4.7535,4.6751,4.7473,280698,0
2006-03-20,4.7295,4.7593,4.6389,4.7052,92744,0
2006-03-21,4.6873,4.6995,4.5485,4.5847,124776,0
2006-03-22,4.5968,4.7234,4.5424,4.6995,141608,0
2006-03-23,4.6873,4.7111,4.5667,4.6329,86570,0
2006-03-24,4.6329,4.6751,4.5726,4.6751,78954,0
2006-03-27,4.6571,4.6934,4.5245,4.6934,209471,0
2006-03-28,4.681,4.7111,4.5004,4.6389,202614,0
2006-03-29,4.6389,4.6995,4.5968,4.681,129327,0
2006-03-30,4.6692,4.6692,4.5787,4.6692,179576,0
2006-03-31,4.6632,4.8135,4.5968,4.8016,271250,0
2006-04-03,4.8016,4.8135,4.5607,4.627,222091,0
2006-04-04,4.5968,4.7715,4.5968,4.6632,136177,0
2006-04-05,4.7535,4.7655,4.5909,4.6692,152735,0
2006-04-06,4.6451,4.7111,4.5847,4.6995,177253,0
2006-04-07,4.7111,4.7111,4.5726,4.6088,107771,0
2006-04-10,4.5909,4.6995,4.5909,4.6692,238180,0
2006-04-11,4.6571,4.7234,4.5726,4.7052,325875,0
2006-04-12,4.6873,4.7111,4.651,4.7052,134946,0
2006-04-13,4.6934,4.7234,4.651,4.6873,68883,0
2006-04-17,4.6692,4.7356,4.5968,4.6451,254213,0
2006-04-18,4.6692,4.7111,4.5726,4.7052,283352,0
2006-04-19,4.7052,4.88,4.6692,4.88,255271,0
2006-04-20,4.8738,4.8858,4.7956,4.8858,94854,0
2006-04-21,4.9223,4.9405,4.8319,4.9163,251045,0
2006-04-24,4.8981,4.9405,4.8195,4.8858,165923,0
2006-04-25,4.88,4.9405,4.7956,4.9283,124183,0
2006-04-26,4.9163,4.9763,4.8076,4.8076,170084,0
2006-04-27,4.7895,4.9821,4.6751,4.8438,192571,0
2006-04-28,4.8259,4.9163,4.8076,4.8619,137613,0
2006-05-01,4.8981,4.9344,4.7174,4.7655,243210,0
2006-05-02,4.7535,4.8319,4.7356,4.7895,171305,0
2006-05-03,4.7837,4.8076,4.7052,4.8076,129949,0
2006-05-04,4.8076,4.8076,4.7234,4.7593,142044,0
2006-05-05,4.7956,4.8076,4.7655,4.8016,121420,0
2006-05-08,4.7655,4.8135,4.7414,4.8016,150825,0
2006-05-09,4.7715,4.8076,4.7111,4.7111,198864,0
2006-05-10,4.9163,5.0005,4.7052,4.7775,909594,0
2006-05-11,4.7593,4.8195,4.5607,4.627,564173,0
2006-05-12,4.6029,4.7715,4.5726,4.6632,376727,0
2006-05-15,4.627,4.6451,4.4461,4.4582,403742,0
2006-05-16,4.4461,4.5546,4.3619,4.5184,291175,0
2006-05-17,4.4582,4.5847,4.3076,4.4343,594576,0
2006-05-18,4.4524,4.6389,4.392,4.4343,290551,0
2006-05-19,4.4281,4.6088,4.3076,4.4343,334781,0
2006-05-22,4.4159,4.5245,4.374,4.5004,386213,0
2006-05-23,4.5305,4.5787,4.4343,4.4643,305303,0
2006-05-24,4.4403,4.5667,4.374,4.5184,236667,0
2006-05-25,4.5847,4.6088,4.4461,4.5909,265885,0
2006-05-26,4.5968,4.6934,4.4884,4.5968,178368,0
2006-05-30,4.5607,4.6451,4.4643,4.5546,223516,0
2006-05-31,4.5847,4.7535,4.4943,4.6692,523587,0
2006-06-01,4.6873,4.9344,4.6692,4.9283,271143,0
2006-06-02,4.9461,5.0546,4.88,5.0126,300108,0
2006-06-05,5.0005,5.0307,4.9283,4.9523,311865,0
2006-06-06,4.9523,5.0727,4.8195,4.9523,226467,0
2006-06-07,4.9703,5.151,4.8981,5.0126,197710,0
2006-06-08,4.9523,5.1088,4.8195,5.0787,329367,0
2006-06-09,5.115,5.1209,4.904,4.9644,218565,0
2006-06-12,4.9523,4.9763,4.8195,4.8376,195889,0
2006-06-13,4.8195,4.9344,4.8195,4.8259,190051,0
2006-06-14,4.8195,4.9103,4.8195,4.8619,252678,0
2006-06-15,4.88,5.0005,4.8558,4.9223,172524,0
2006-06-16,4.8981,5.0186,4.8195,4.868,511693,0
2006-06-19,4.8619,4.868,4.7715,4.7837,123269,0
2006-06-20,4.7715,4.8497,4.7715,4.7837,188111,0
2006-06-21,4.7956,4.9644,4.6934,4.892,99716,0
2006-06-22,4.8558,4.9344,4.8135,4.8981,84624,0
2006-06-23,4.8619,4.868,4.7895,4.8076,70917,0
2006-06-26,4.8558,4.9821,4.8259,4.9821,78921,0
2006-06-27,5.0005,5.0005,4.8376,4.8558,152123,0
2006-06-28,4.8619,4.9405,4.8135,4.8376,122470,0
2006-06-29,4.8858,5.0307,4.8016,5.0246,133257,0
2006-06-30,5.0426,5.0426,4.868,5.0186,550798,0
2006-07-03,5.0365,5.0365,4.7295,4.8076,119780,0
2006-07-05,4.7593,4.8438,4.7414,4.8016,125979,0
2006-07-06,4.8135,4.9283,4.6451,4.7111,157436,0
2006-07-07,4.681,4.7473,4.5004,4.5004,146394,0
2006-07-10,4.5184,4.8016,4.5184,4.6571,160418,0
2006-07-11,4.6632,4.7593,4.5245,4.7593,147048,0
2006-07-12,4.7414,4.8016,4.6751,4.6995,108590,0
2006-07-13,4.681,4.8135,4.5726,4.6751,111721,0
2006-07-14,4.651,4.7414,4.5245,4.6692,138960,0
2006-07-17,4.6632,4.6873,4.6211,4.627,125395,0
2006-07-18,4.681,4.7052,4.5004,4.6571,88851,0
2006-07-19,4.681,5.0126,4.6692,4.9461,142977,0
2006-07-20,4.9405,5.0126,4.8376,4.8438,79253,0
2006-07-21,4.8135,4.868,4.6211,4.8376,161723,0
2006-07-24,4.8619,4.9763,4.8619,4.9763,80893,0
2006-07-25,4.9644,5.0847,4.8981,5.0608,119348,0
2006-07-26,5.0246,5.1812,4.9283,5.1451,120616,0
2006-07-27,5.1812,5.1812,4.9584,5.0847,153626,0
2006-07-28,5.1088,5.3017,5.0727,5.2775,261975,0
2006-07-31,5.1331,5.2355,5.1331,5.2052,170677,0
2006-08-01,5.1451,5.2236,5.0907,5.1268,80952,0
2006-08-02,5.115,5.2416,5.0608,5.1692,190110,0
2006-08-03,5.0608,5.2896,4.9103,5.1574,205567,0
2006-08-04,5.1812,5.1812,5.1391,5.1812,221216,0
2006-08-07,5.1391,5.151,4.9703,5.0669,207987,0
2006-08-08,5.0669,5.1209,4.9703,4.9703,138937,0
2006-08-09,4.9943,5.1631,4.9223,4.9763,169068,0
2006-08-10,4.9283,5.1209,4.9163,5.0307,220051,0
2006-08-11,5.0065,5.1028,5.0005,5.0186,123599,0
2006-08-14,5.0426,5.1028,4.9644,4.9703,184250,0
2006-08-15,5.0488,5.115,5.0246,5.0307,135052,0
2006-08-16,5.0787,5.1692,5.0608,5.151,194277,0
2006-08-17,5.1209,5.1574,5.1209,5.151,120291,0
2006-08-18,5.1753,5.1753,5.0426,5.1391,110711,0
2006-08-21,5.1028,5.1268,5.0307,5.0669,68695,0
2006-08-22,5.0488,5.1209,5.0005,5.0727,96729,0
2006-08-23,5.0969,5.1209,5.0426,5.0669,69921,0
2006-08-24,5.0065,5.0488,4.9882,5.0426,64729,0
2006-08-25,5.0065,5.0907,4.9703,5.0246,40164,0
2006-08-28,5.0126,5.0365,4.9405,4.9703,155851,0
2006-08-29,4.9644,5.0246,4.7593,4.7593,1208581,0
2006-08-30,4.7837,5.0126,4.7837,4.9821,203771,0
2006-08-31,5.0126,5.0907,4.904,5.0669,166234,0
2006-09-01,5.1088,5.1268,5.0005,5.0307,143502,0
2006-09-05,5.0186,5.0907,4.9223,4.9523,125119,0
2006-09-06,4.9103,4.9163,4.8195,4.8858,206420,0
2006-09-07,4.8438,5.0365,4.8438,4.9523,113804,0
2006-09-08,4.9644,5.1028,4.904,5.0907,176933,0
2006-09-11,5.0488,5.0907,4.9405,5.0727,139900,0
2006-09-12,5.0608,5.2294,5.0546,5.2052,360700,0
2006-09-13,5.1872,5.4162,5.115,5.4043,249868,0
2006-09-14,5.374,5.4339,5.3078,5.4279,131260,0
2006-09-15,5.4704,5.5425,5.374,5.5307,291804,0
2006-09-18,5.4945,5.5606,5.4279,5.4886,161345,0
2006-09-19,5.5127,5.5425,5.3017,5.4162,118197,0
2006-09-20,5.4704,5.5307,5.2957,5.2957,258220,0
2006-09-21,5.2957,5.392,5.1812,5.2052,190347,0
2006-09-22,5.1812,5.2416,5.1331,5.1812,116751,0
2006-09-25,5.2112,5.2475,5.1692,5.1812,91912,0
2006-09-26,5.1812,5.2834,5.1451,5.1812,177817,0
2006-09-27,5.1451,5.2171,5.0847,5.1753,1786302,0
2006-09-28,5.2052,5.5307,5.1331,5.2655,1201380,0
2006-09-29,5.2834,5.5606,5.2716,5.5425,1271383,0
2006-10-02,5.4886,5.5606,5.2775,5.4824,272250,0
2006-10-03,5.4523,5.5425,5.3078,5.5367,286691,0
2006-10-04,5.5244,5.7596,5.5244,5.7536,738522,0
2006-10-05,5.7656,5.8317,5.6632,5.8317,402565,0
2006-10-06,5.8139,5.8139,5.6029,5.6752,161058,0
2006-10-09,5.6872,5.6931,5.609,5.633,145686,0
2006-10-10,5.657,5.862,5.5788,5.8441,319119,0
2006-10-11,5.8018,5.8018,5.633,5.7291,267229,0
2006-10-12,5.7415,5.9103,5.6692,5.9103,328172,0
2006-10-13,5.9103,5.9103,5.7656,5.8139,293773,0
2006-10-16,5.8378,5.9282,5.7536,5.8139,235704,0
2006-10-17,5.8018,5.8139,5.6513,5.7896,279900,0
2006-10-18,5.7777,5.8139,5.6454,5.7475,300763,0
2006-10-19,5.7536,5.8378,5.6931,5.7174,177161,0
2006-10-20,5.7536,5.8198,5.7114,5.8139,187607,0
2006-10-23,5.7777,5.8018,5.639,5.7291,122316,0
2006-10-24,5.7291,5.7536,5.4583,5.6029,384755,0
2006-10-25,5.5848,5.7475,5.5848,5.6812,161709,0
2006-10-26,5.6872,5.8682,5.6454,5.8378,189761,0
2006-10-27,5.7958,5.8378,5.6632,5.7475,205906,0
2006-10-30,5.6992,5.856,5.5969,5.856,244363,0
2006-10-31,5.8802,5.9644,5.8255,5.9405,435774,0
2006-11-01,5.9702,6.0005,5.7291,5.7896,209457,0
2006-11-02,5.7475,5.8802,5.7475,5.8078,330651,0
2006-11-03,5.856,5.8861,5.6992,5.7715,171324,0
2006-11-06,5.7354,6.0064,5.6211,5.6692,487286,0
2006-11-07,5.6454,5.8741,5.6029,5.6211,238391,0
2006-11-08,5.6029,5.8139,5.6029,5.7475,388616,0
2006-11-09,5.7475,5.8139,5.657,5.7114,230063,0
2006-11-10,5.7053,5.8802,5.7053,5.8802,135968,0
2006-11-13,5.8378,5.9343,5.7174,5.7715,277883,0
2006-11-14,5.7715,5.8139,5.6931,5.8139,182855,0
2006-11-15,5.8139,6.2656,5.7837,6.1691,1255580,0
2006-11-16,6.1752,6.2956,6.115,6.1511,626528,0
2006-11-17,6.1511,6.2414,5.9644,6.0245,309754,0
2006-11-20,6.0125,6.2835,5.9766,6.0184,350542,0
2006-11-21,6.0305,6.0547,5.9583,5.9644,229402,0
2006-11-22,5.9887,5.9887,5.862,5.9223,170431,0
2006-11-24,5.8682,5.9524,5.856,5.9343,79507,0
2006-11-27,5.8682,5.9103,5.4221,5.4279,865562,0
2006-11-28,5.4645,5.4645,5.2716,5.3017,772395,0
2006-11-29,5.4221,5.6211,5.392,5.5065,468581,0
2006-11-30,5.4704,5.6752,5.4102,5.6513,431614,0
2006-12-01,5.633,5.6812,5.4339,5.5244,203335,0
2006-12-04,5.5425,5.6931,5.5425,5.633,161649,0
2006-12-05,5.6632,5.7232,5.5425,5.615,169076,0
2006-12-06,5.615,5.615,5.4221,5.4645,308006,0
2006-12-07,5.4886,5.5969,5.4102,5.4583,205882,0
2006-12-08,5.4279,5.5367,5.4043,5.4043,107750,0
2006-12-11,5.392,5.5606,5.3802,5.4824,114670,0
2006-12-12,5.4945,5.5425,5.2896,5.2896,287212,0
2006-12-13,5.2957,5.4704,5.2716,5.3438,273779,0
2006-12-14,5.368,5.5489,5.3256,5.3438,123539,0
2006-12-15,5.3378,5.5307,5.2294,5.3017,258175,0
2006-12-18,5.3256,5.368,5.1209,5.2236,253535,0
2006-12-19,5.1812,5.1872,5.0907,5.0969,277753,0
2006-12-20,5.1331,5.368,5.1209,5.3438,200846,0
2006-12-21,5.3621,5.4339,5.2775,5.3078,403327,0
2006-12-22,5.3196,5.5004,5.3137,5.3561,118084,0
2006-12-26,5.3378,5.4339,5.3378,5.3802,212975,0
2006-12-27,5.374,5.4645,5.368,5.4403,144937,0
2006-12-28,5.4102,5.4162,5.2896,5.332,205495,0
2006-12-29,5.3078,5.3861,5.2355,5.2594,207924,0
2007-01-03,5.3017,5.3802,4.3496,5.0787,674081,0
2007-01-04,4.904,4.9943,4.7655,4.9223,526194,0
2007-01-05,4.9103,5.0546,4.8981,5.0005,256821,0
2007-01-08,4.9821,5.0608,4.88,4.9821,160322,0
2007-01-09,4.9703,5.0669,4.9283,5.0307,142357,0
2007-01-10,4.9943,5.0669,4.8558,4.9103,177399,0
2007-01-11,4.9283,5.1391,4.9283,5.0065,174251,0
2007-01-12,4.9821,5.1268,4.9821,5.115,116490,0
2007-01-16,5.1574,5.1812,4.9283,4.9584,265657,0
2007-01-17,4.9461,5.0126,4.8259,4.8259,149703,0
2007-01-18,4.8438,5.1391,4.7895,4.8497,372990,0
2007-01-19,4.8259,5.0488,4.8259,4.9523,225895,0
2007-01-22,4.9703,4.9703,4.7895,4.8195,206502,0
2007-01-23,4.8016,4.9763,4.7775,4.9763,197958,0
2007-01-24,4.9703,4.9763,4.88,4.9283,142239,0
2007-01-25,4.9223,4.9461,4.7535,4.7837,147093,0
2007-01-26,4.7895,4.9461,4.7775,4.9163,128382,0
2007-01-29,4.9223,4.9223,4.8076,4.8558,205254,0
2007-01-30,4.8858,4.9405,4.8619,4.8981,121840,0
2007-01-31,4.88,4.9223,4.8076,4.8195,279119,0
2007-02-01,4.8319,5.0126,4.8259,4.88,281527,0
2007-02-02,4.9103,4.9821,4.892,4.8981,139812,0
2007-02-05,4.88,4.8858,4.8195,4.8376,179835,0
2007-02-06,4.8619,4.9223,4.8195,4.8259,224632,0
2007-02-07,4.8195,4.9821,4.8195,4.9461,146250,0
2007-02-08,4.9223,4.9344,4.868,4.9103,155165,0
2007-02-09,4.8858,4.9103,4.8195,4.8558,228743,0
2007-02-12,4.8558,4.88,4.8195,4.8319,169859,0
2007-02-13,4.8259,4.9523,4.8195,4.9163,314305,0
2007-02-14,4.9703,5.0307,4.8195,4.8858,399266,0
2007-02-15,4.88,4.88,4.7895,4.8558,370779,0
2007-02-16,4.8558,4.9703,4.8195,4.9703,299376,0
2007-02-20,4.9405,5.0365,4.9223,5.0365,357073,0
2007-02-21,5.0065,5.0546,4.892,5.0546,399718,0
2007-02-22,5.0488,5.0907,4.9943,5.0727,334949,0
2007-02-23,5.0727,5.1209,5.0307,5.0969,211151,0
2007-02-26,5.0969,5.1451,5.0727,5.1209,281419,0
2007-02-27,5.0787,5.1753,5.0608,5.1209,365373,0
2007-02-28,5.1028,5.3078,4.9703,5.1268,366381,0
2007-03-01,5.0365,5.2896,5.0365,5.0727,252940,0
2007-03-02,5.0307,5.0365,4.9461,4.9882,325207,0
2007-03-05,4.9584,5.0546,4.9584,5.0126,225599,0
2007-03-06,4.9763,5.1209,4.9523,5.1209,1973367,0
2007-03-07,5.151,5.151,5.0005,5.0608,863972,0
2007-03-08,5.0847,5.1574,4.9703,5.0608,480413,0
2007-03-09,5.0907,5.2416,5.0907,5.2355,585228,0
2007-03-12,5.2475,5.5788,5.151,5.5606,1023243,0
2007-03-13,5.5788,5.5788,5.2112,5.2594,560399,0
2007-03-14,5.2355,5.6931,5.1872,5.5667,891560,0
2007-03-15,5.5728,5.6029,5.4523,5.4645,589140,0
2007-03-16,5.4583,5.6632,5.2896,5.5547,839560,0
2007-03-19,5.6029,5.6029,5.5065,5.5186,289628,0
2007-03-20,5.4945,5.6812,5.398,5.6632,454462,0
2007-03-21,5.6872,5.8078,5.5425,5.7656,433038,0
2007-03-22,5.7777,5.7958,5.633,5.7174,376879,0
2007-03-23,5.7232,5.8441,5.6513,5.7174,655819,0
2007-03-26,5.7053,5.7053,5.6271,5.6632,263254,0
2007-03-27,5.633,5.7232,5.5728,5.6632,168642,0
2007-03-28,5.609,5.633,5.5547,5.5606,158458,0
2007-03-29,5.5969,5.657,5.4464,5.5367,203368,0
2007-03-30,5.7232,5.9044,5.5127,5.7232,331859,0
2007-04-02,5.7232,5.7291,5.657,5.7174,191064,0
2007-04-03,5.7354,5.8378,5.6872,5.7837,380876,0
2007-04-04,5.7958,5.8682,5.7114,5.8317,156012,0
2007-04-05,5.8198,5.8441,5.7232,5.8317,98734,0
2007-04-09,5.8255,5.8255,5.7174,5.7174,91887,0
2007-04-10,5.7291,5.8378,5.7114,5.7415,448510,0
2007-04-11,5.7596,5.7958,5.7053,5.7715,262296,0
2007-04-12,5.7536,5.8982,5.7291,5.8861,212653,0
2007-04-13,5.8802,5.8802,5.6931,5.7536,188569,0
2007-04-16,5.7777,5.7958,5.7354,5.7958,96804,0
2007-04-17,5.7896,5.8802,5.6931,5.8139,439519,0
2007-04-18,6.7296,6.7959,6.1752,6.3681,6318693,0
2007-04-19,6.3077,6.3258,5.7656,5.7777,1819658,0
2007-04-20,5.8861,5.9343,5.5547,5.615,1771511,0
2007-04-23,5.615,5.633,5.2957,5.3017,1697908,0
2007-04-24,5.3256,5.4945,5.3017,5.3438,983569,0
2007-04-25,5.3802,5.4765,5.3561,5.4279,868681,0
2007-04-26,5.4102,5.6992,5.3561,5.6271,1297816,0
2007-04-27,5.5969,5.609,5.5307,5.5667,314437,0
2007-04-30,5.5244,5.6752,5.5244,5.5788,245314,0
2007-05-01,5.5728,5.5848,5.4886,5.5788,156761,0
2007-05-02,5.5367,5.6692,5.5065,5.5425,256505,0
2007-05-03,5.5848,5.6812,5.4945,5.6454,874654,0
2007-05-04,5.6692,5.8741,5.633,5.8682,837482,0
2007-05-07,5.8198,5.8441,5.7354,5.7596,255294,0
2007-05-08,5.7536,5.8741,5.6931,5.7896,301250,0
2007-05-09,5.7415,5.8378,5.5848,5.7958,274883,0
2007-05-10,5.7475,5.8078,5.6029,5.7415,528981,0
2007-05-11,5.7596,5.8078,5.7232,5.7536,402361,0
2007-05-14,5.7354,5.8139,5.5425,5.5667,370774,0
2007-05-15,5.5667,5.615,5.5127,5.5244,287755,0
2007-05-16,5.5547,5.5848,5.4886,5.5425,115010,0
2007-05-17,5.5186,5.5186,5.4339,5.4523,164299,0
2007-05-18,5.4523,5.5728,5.4102,5.5186,281954,0
2007-05-21,5.5186,5.6992,5.5004,5.639,191113,0
2007-05-22,5.615,5.6271,5.5004,5.5728,260473,0
2007-05-23,5.5728,5.5728,5.4945,5.5186,118185,0
2007-05-24,5.5307,5.5425,5.3438,5.3861,474197,0
2007-05-25,5.398,5.6211,5.3561,5.5127,312153,0
2007-05-29,5.5244,5.5848,5.5004,5.5367,115954,0
2007-05-30,5.633,5.7174,5.5307,5.5606,1918019,0
2007-05-31,5.5606,5.5728,5.3438,5.4824,771932,0
2007-06-01,5.5127,5.5547,5.4583,5.4886,770421,0
2007-06-04,5.4464,5.4583,5.3802,5.4221,431282,0
2007-06-05,5.4102,5.4279,5.2171,5.2475,759697,0
2007-06-06,5.1991,5.374,5.1451,5.2535,811881,0
2007-06-07,5.2294,5.3499,5.1574,5.2594,998392,0
2007-06-08,5.2416,5.3621,5.1574,5.3378,598579,0
2007-06-11,5.3137,5.3861,5.2052,5.3017,236065,0
2007-06-12,5.2834,5.368,5.2475,5.3137,436125,0
2007-06-13,5.3378,5.4162,5.3078,5.374,385126,0
2007-06-14,5.374,5.4339,5.3256,5.4279,342870,0
2007-06-15,5.5004,5.5244,5.4043,5.5004,538903,0
2007-06-18,5.5127,5.5307,5.4704,5.4886,295538,0
2007-06-19,5.4464,5.5489,5.4403,5.4824,443035,0
2007-06-20,5.5244,5.5244,5.3196,5.332,415702,0
2007-06-21,5.3017,5.4645,5.2957,5.3438,152220,0
2007-06-22,5.332,5.4221,5.2594,5.2594,1062377,0
2007-06-25,5.2716,5.3861,5.1932,5.2416,438953,0
2007-06-26,5.2775,5.3137,5.2171,5.2416,259715,0
2007-06-27,5.1991,5.3017,5.1209,5.2775,313309,0
2007-06-28,5.2957,5.3017,5.1753,5.2475,228650,0
2007-06-29,5.2535,5.3017,5.1812,5.2052,303625,0
2007-07-02,5.2475,5.2535,5.151,5.1932,198006,0
2007-07-03,5.1932,5.2294,5.1932,5.2112,155124,0
2007-07-05,5.2052,5.2416,5.1753,5.2294,131781,0
2007-07-06,5.2355,5.332,5.2171,5.3078,168879,0
2007-07-09,5.3196,5.3621,5.3196,5.3621,196449,0
2007-07-10,5.3256,5.3621,5.3017,5.3438,100550,0
2007-07-11,5.3256,5.3438,5.2416,5.3256,154579,0
2007-07-12,5.368,5.4221,5.3378,5.392,205462,0
2007-07-13,5.368,5.398,5.2416,5.3499,169702,0
2007-07-16,5.3256,5.4043,5.3256,5.3378,163800,0
2007-07-17,5.368,5.3861,5.3256,5.332,361427,0
2007-07-18,5.2957,5.4043,5.2716,5.3078,207044,0
2007-07-19,5.3196,5.4221,5.3196,5.3561,146961,0
2007-07-20,5.3438,5.3802,5.1812,5.1872,188812,0
2007-07-23,5.1991,5.3499,5.1991,5.2416,87986,0
2007-07-24,5.1991,5.2052,5.1028,5.1872,248444,0
2007-07-25,5.2052,5.2535,5.0365,5.2416,308632,0
2007-07-26,5.1574,5.2655,5.1268,5.2294,477035,0
2007-07-27,5.2535,5.2535,5.0246,5.0426,293772,0
2007-07-30,5.0426,5.0426,4.904,4.9584,190607,0
2007-07-31,5.0126,5.1692,4.8195,4.88,384122,0
2007-08-01,4.8558,4.9283,4.6451,4.8016,266057,0
2007-08-02,4.8016,4.8558,4.7473,4.8497,381082,0
2007-08-03,4.8376,4.8376,4.5245,4.5667,311067,0
2007-08-06,4.5787,4.5787,4.3496,4.5485,626551,0
2007-08-07,4.5366,4.5847,4.4705,4.5726,352606,0
2007-08-08,4.6211,4.6211,4.38,4.5004,969738,0
2007-08-09,4.4884,4.4884,4.2354,4.4098,2155900,0
2007-08-10,4.3619,4.5968,4.2294,4.4705,511153,0
2007-08-13,4.5366,4.6389,4.4705,4.5546,304777,0
2007-08-14,4.5546,4.6995,4.4884,4.6571,191843,0
2007-08-15,4.6692,4.6692,4.5485,4.5607,415427,0
2007-08-16,4.5366,4.6995,4.4884,4.5245,392243,0
2007-08-17,4.6934,4.6934,4.4582,4.5004,851829,0
2007-08-20,4.5123,4.5909,4.3558,4.4582,592431,0
2007-08-21,4.4763,4.5305,4.4582,4.4643,137746,0
2007-08-22,4.5245,4.8558,4.368,4.7775,3874332,0
2007-08-23,4.7895,4.8981,4.7895,4.8558,931909,0
2007-08-24,4.8497,4.9703,4.8497,4.9703,100111,0
2007-08-27,4.9943,5.2416,4.9943,5.1028,879937,0
2007-08-28,5.0546,5.1028,4.8619,4.8619,484307,0
2007-08-29,4.8981,5.0669,4.8497,5.0546,138394,0
2007-08-30,4.9943,5.0847,4.9103,4.9461,319631,0
2007-08-31,5.0307,5.1209,4.9703,5.0608,193409,0
2007-09-04,5.0488,5.2112,4.9703,5.0307,261256,0
2007-09-05,4.9882,5.0426,4.9703,5.0005,235505,0
2007-09-06,5.0065,5.0727,4.9405,5.0126,130505,0
2007-09-07,4.9763,4.9882,4.7956,4.9461,231927,0
2007-09-10,4.9584,4.9882,4.7895,4.8619,189025,0
2007-09-11,4.9223,4.9584,4.8858,4.9461,133096,0
2007-09-12,4.9405,4.9584,4.868,4.9163,134187,0
2007-09-13,4.9584,4.9821,4.8259,4.9103,367563,0
2007-09-14,4.8259,5.0126,4.8195,4.9703,282178,0
2007-09-17,4.9644,4.9644,4.8195,4.8558,84106,0
2007-09-18,4.8738,4.9405,4.7655,4.9223,238675,0
2007-09-19,4.9644,5.0005,4.8738,4.9103,196711,0
2007-09-20,4.9103,4.9405,4.8195,4.8195,215974,0
2007-09-21,4.868,4.9163,4.7895,4.8076,337221,0
2007-09-24,4.8135,4.9344,4.8135,4.8319,116594,0
2007-09-25,4.8195,4.8738,4.7593,4.7775,153423,0
2007-09-26,4.8135,4.8738,4.7895,4.8135,186248,0
2007-09-27,4.9405,5.2716,4.8558,5.2112,1237565,0
2007-09-28,5.2112,5.2475,5.115,5.1391,294954,0
2007-10-01,5.1268,5.332,5.1268,5.2775,263208,0
2007-10-02,5.2896,5.3561,5.2716,5.3137,285448,0
2007-10-03,5.2716,5.4523,5.2716,5.4221,482629,0
2007-10-04,5.4523,5.4523,5.3256,5.4279,133960,0
2007-10-05,5.4824,5.7232,5.4765,5.5908,249015,0
2007-10-08,5.5908,5.6931,5.5065,5.609,94261,0
2007-10-09,5.6029,5.7114,5.5728,5.6029,141489,0
2007-10-10,5.5788,5.8741,5.4886,5.8741,524465,0
2007-10-11,5.8802,6.109,5.8741,6.109,696402,0
2007-10-12,6.133,6.3077,6.0851,6.2897,370328,0
2007-10-15,6.2897,6.3077,5.9943,6.1511,168473,0
2007-10-16,6.1269,6.2295,6.0245,6.1752,138638,0
2007-10-17,6.2295,6.2295,5.9644,6.121,272362,0
2007-10-18,6.0972,6.163,6.0125,6.0487,71696,0
2007-10-19,6.0305,6.0305,5.9223,5.9825,183689,0
2007-10-22,5.9162,6.0368,5.8741,6.0064,104378,0
2007-10-23,6.0487,6.0487,5.9343,6.0305,63621,0
2007-10-24,5.9825,5.9825,5.7053,5.8982,264030,0
2007-10-25,5.8922,6.0064,5.7475,5.9644,317109,0
2007-10-26,6.0368,6.0368,5.8682,5.9644,152797,0
2007-10-29,5.9702,6.0368,5.8802,6.0305,131307,0
2007-10-30,6.0184,6.1934,5.8861,6.1031,338449,0
2007-10-31,6.163,6.2235,6.0487,6.121,143867,0
2007-11-01,6.0429,6.0668,5.8802,6.0184,290218,0
2007-11-02,6.0668,6.1812,5.9044,6.0911,172378,0
2007-11-05,5.9943,6.1752,5.9405,5.9405,159770,0
2007-11-06,5.9465,6.1691,5.7415,6.1511,138044,0
2007-11-07,6.2656,6.6211,6.1752,6.3981,552362,0
2007-11-08,6.5065,6.5667,6.0245,6.3258,596314,0
2007-11-09,6.2897,6.3258,6.0487,6.1812,234505,0
2007-11-12,6.0368,6.3258,6.0368,6.3017,93345,0
2007-11-13,6.32,6.32,6.1269,6.1752,150012,0
2007-11-14,6.2355,6.32,6.1511,6.1752,153046,0
2007-11-15,6.0547,6.1994,6.0245,6.0429,149105,0
2007-11-16,6.0368,6.121,5.8982,6.0184,160668,0
2007-11-19,5.9644,6.0547,5.9405,6.0184,339348,0
2007-11-20,6.0005,6.1691,5.9524,6.0547,219881,0
2007-11-21,6.0305,6.1031,5.8741,5.8982,135168,0
2007-11-23,5.9524,6.0245,5.9103,5.9887,40859,0
2007-11-26,6.0125,6.0429,5.7896,5.856,193479,0
2007-11-27,5.862,5.9044,5.6992,5.8441,99337,0
2007-11-28,5.9044,6.0005,5.8018,5.9343,693805,0
2007-11-29,5.8861,6.1511,5.8861,6.0305,128521,0
2007-11-30,6.115,6.115,6.0005,6.0851,212587,0
2007-12-03,6.0972,6.1451,6.0184,6.0305,143110,0
2007-12-04,5.9887,6.0429,5.8861,5.9162,126163,0
2007-12-05,5.9825,6.0606,5.9343,5.9887,150656,0
2007-12-06,5.9887,6.32,5.7958,6.1391,1554792,0
2007-12-07,6.1691,6.2235,6.0184,6.163,129037,0
2007-12-10,6.163,6.3562,6.109,6.2835,108424,0
2007-12-11,6.3138,6.3441,6.0668,6.0788,181178,0
2007-12-12,6.2476,6.4102,6.0729,6.163,276573,0
2007-12-13,6.109,6.1934,6.0305,6.163,86016,0
2007-12-14,6.1031,6.2115,6.0064,6.1451,69094,0
2007-12-17,6.0972,6.2355,6.0972,6.163,117490,0
2007-12-18,6.2355,6.2835,6.133,6.1812,135203,0
2007-12-19,6.1752,6.2956,6.133,6.1812,119325,0
2007-12-20,6.2476,6.2476,6.115,6.2414,151725,0
2007-12-21,6.3681,6.3681,6.1391,6.1752,544920,0
2007-12-24,6.2835,6.6574,6.2835,6.6454,206239,0
2007-12-26,6.6454,6.7716,6.5727,6.7356,287354,0
2007-12-27,6.7475,6.9041,6.597,6.6754,212138,0
2007-12-28,6.7235,7.0126,6.3803,6.5187,441014,0
2007-12-31,6.4946,6.9705,6.4343,6.8078,661305,0
2008-01-02,6.784,7.2237,6.6332,7.1634,634201,0
2008-01-03,7.1693,7.3259,7.0549,7.1152,671459,0
2008-01-04,7.067,7.2237,6.7778,7.1451,876140,0
2008-01-07,7.1935,7.272,7.061,7.1693,705837,0
2008-01-08,7.2116,7.3379,6.9285,6.9705,354254,0
2008-01-09,6.9464,7.1391,6.9403,6.9885,310922,0
2008-01-10,7.2597,7.2838,6.9285,7.0788,473653,0
2008-01-11,7.0367,7.1391,6.8439,6.8683,263736,0
2008-01-14,6.9165,7.29,6.9165,7.085,860544,0
2008-01-15,7.0007,7.8143,7.0007,7.3138,935277,0
2008-01-16,7.2779,7.5428,7.2657,7.4404,834267,0
2008-01-17,7.4404,7.5607,7.3019,7.3805,864609,0
2008-01-18,7.3805,7.5187,7.0007,7.0487,419938,0
2008-01-22,6.9647,7.091,6.8018,6.8683,573068,0
2008-01-23,6.6935,7.061,6.5667,6.9826,729262,0
2008-01-24,6.9826,7.1271,6.9224,7.0307,276811,0
2008-01-25,7.091,7.1752,6.6935,6.8683,915659,0
2008-01-28,6.862,6.8983,6.784,6.8138,217892,0
2008-01-29,6.832,6.9224,6.6874,6.7536,413616,0
2008-01-30,6.7113,7.2358,6.7113,6.9344,503614,0
2008-01-31,6.832,7.067,6.7778,7.0487,267165,0
2008-02-01,7.061,7.2237,6.8923,7.1935,175292,0
2008-02-04,7.1872,7.308,6.6332,7.1451,182891,0
2008-02-05,7.0307,7.1995,6.9705,7.1451,285788,0
2008-02-06,7.1995,7.272,7.1574,7.2297,632097,0
2008-02-07,7.2054,7.4043,7.1634,7.2657,218563,0
2008-02-08,7.2176,7.6693,7.1634,7.272,281590,0
2008-02-11,7.2597,7.3259,7.1391,7.2297,96240,0
2008-02-12,7.2537,7.3441,6.9285,7.1752,176679,0
2008-02-13,7.2476,7.5008,6.9826,7.3259,140836,0
2008-02-14,7.3259,7.5369,7.2176,7.5129,257998,0
2008-02-15,7.4584,7.4584,7.061,7.1995,312081,0
2008-02-19,7.3259,7.35,7.0788,7.1752,327937,0
2008-02-20,7.1212,7.5369,7.061,7.4043,164357,0
2008-02-21,7.4646,7.579,7.2779,7.3259,254152,0
2008-02-22,7.3199,7.597,7.1092,7.2657,127618,0
2008-02-25,7.1212,7.5008,7.1212,7.2237,408796,0
2008-02-26,7.2779,7.5307,7.2537,7.4707,631747,0
2008-02-27,6.8439,7.4464,6.8439,7.29,560386,0
2008-02-28,6.9104,7.3019,6.7598,7.0729,649753,0
2008-02-29,7.0007,7.1092,6.9041,6.9946,270673,0
2008-03-03,6.7656,6.9647,6.7656,6.8439,315780,0
2008-03-04,6.8138,7.3805,6.7959,7.1815,507623,0
2008-03-05,7.1995,7.3138,7.0788,7.097,327682,0
2008-03-06,6.7778,7.1092,6.7778,6.8559,522094,0
2008-03-07,6.7898,6.9224,6.7898,6.8138,254437,0
2008-03-10,6.8498,6.9104,6.7898,6.8018,263989,0
2008-03-11,6.9946,7.0007,6.784,6.8801,457317,0
2008-03-12,6.9826,7.2297,6.9403,7.2297,551678,0
2008-03-13,7.1391,7.272,7.1391,7.2237,448680,0
2008-03-14,7.2297,7.2297,6.82,7.0788,302822,0
2008-03-17,6.8018,6.9526,6.3981,6.7536,1035865,0
2008-03-18,6.8923,7.2297,6.7415,7.1451,305502,0
2008-03-19,7.1815,7.2297,6.9705,7.0487,326696,0
2008-03-20,7.1031,7.1212,6.8439,7.0426,611101,0
2008-03-24,7.0367,7.29,7.0126,7.2537,320373,0
2008-03-25,6.9705,7.2297,6.9705,7.2237,278571,0
2008-03-26,7.0788,7.1391,6.9344,7.091,305710,0
2008-03-27,7.0729,7.1271,6.7235,6.7898,208359,0
2008-03-28,6.7778,6.8439,6.5667,6.8018,358193,0
2008-03-31,6.6696,7.0248,6.6696,7.0248,262025,0
2008-04-01,6.9344,7.1031,6.832,7.0788,259412,0
2008-04-02,7.0788,7.091,6.8498,7.061,127098,0
2008-04-03,7.0248,7.1271,6.5727,6.9464,240588,0
2008-04-04,6.9826,7.2779,6.8683,7.2779,665010,0
2008-04-07,7.0307,7.2957,7.0307,7.2297,316219,0
2008-04-08,7.1574,7.2297,7.0549,7.1391,388144,0
2008-04-09,6.6271,7.2116,6.6271,7.0788,138275,0
2008-04-10,7.0126,7.1152,6.8138,6.9826,287563,0
2008-04-11,6.9104,7.1031,6.8078,6.9526,163211,0
2008-04-14,6.9344,7.2116,6.8683,6.9885,203460,0
2008-04-15,7.0487,7.2297,6.8983,7.1574,161955,0
2008-04-16,7.2597,7.2657,7.1331,7.2237,281567,0
2008-04-17,7.2297,7.2414,7.1331,7.2176,114218,0
2008-04-18,7.2297,7.2957,6.9285,7.091,457789,0
2008-04-21,7.0549,7.097,6.6813,6.7898,74056,0
2008-04-22,6.7415,6.7415,6.1873,6.2295,443010,0
2008-04-23,6.2596,6.2596,5.4704,6.0368,626619,0
2008-04-24,6.0606,6.1994,5.9887,6.1873,329820,0
2008-04-25,6.2596,6.3138,6.1031,6.2172,160315,0
2008-04-28,6.2235,6.3861,6.0245,6.2056,216656,0
2008-04-29,6.2056,6.2172,5.856,5.8802,301844,0
2008-04-30,5.9223,6.0125,5.398,5.8078,586870,0
2008-05-01,5.5425,5.7596,5.5425,5.6632,765682,0
2008-05-02,5.7232,5.8861,5.6632,5.7536,310619,0
2008-05-05,5.7174,5.9465,5.7174,5.8982,251230,0
2008-05-06,5.8502,5.9702,5.8198,5.856,515785,0
2008-05-07,5.8441,6.0245,5.5127,5.5908,374169,0
2008-05-08,5.7232,6.1934,5.6752,6.0851,449196,0
2008-05-09,6.0547,6.1752,5.6752,5.9044,412720,0
2008-05-12,5.9044,5.9943,5.5004,5.7896,539541,0
2008-05-13,5.7715,5.9825,5.6029,5.8922,630454,0
2008-05-14,5.8922,5.9825,5.6931,5.8861,337802,0
2008-05-15,5.9103,6.1391,5.7837,5.9162,275741,0
2008-05-16,5.9524,5.9524,5.5489,5.7715,424543,0
2008-05-19,5.7596,5.9044,5.5788,5.657,427644,0
2008-05-20,5.633,5.8317,5.4221,5.5848,738220,0
2008-05-21,5.609,5.7715,5.4886,5.5547,217098,0
2008-05-22,5.5489,5.7415,5.5004,5.5606,148227,0
2008-05-23,5.5307,5.5728,5.4102,5.4704,418596,0
2008-05-27,5.5728,5.7596,5.5244,5.6992,203631,0
2008-05-28,5.6931,5.7174,5.374,5.392,199230,0
2008-05-29,5.3861,5.6029,5.2171,5.4221,422806,0
2008-05-30,5.4162,5.5908,5.374,5.374,1586125,0
2008-06-02,5.3861,5.5667,5.2294,5.4279,818699,0
2008-06-03,5.4279,5.5606,5.3196,5.392,970641,0
2008-06-04,5.3561,5.3561,4.8981,4.9344,2221766,0
2008-06-05,4.8376,5.1331,4.8135,4.868,12467987,0
2008-06-06,4.9103,4.9703,4.7593,4.8195,3549902,0
2008-06-09,4.8319,4.9644,4.7895,4.8619,2197114,0
2008-06-10,4.8619,4.9344,4.8076,4.8981,701068,0
2008-06-11,4.8738,4.9163,4.8195,4.8195,628756,0
2008-06-12,4.88,4.8981,4.7535,4.8259,799512,0
2008-06-13,4.8376,4.892,4.7775,4.8319,1247332,0
2008-06-16,4.9223,4.9223,4.7895,4.8319,1062734,0
2008-06-17,4.8195,4.8738,4.8195,4.8259,688479,0
2008-06-18,4.8259,4.8438,4.7837,4.8259,931455,0
2008-06-19,4.9584,4.9644,4.7895,4.8259,746042,0
2008-06-20,4.9405,4.9405,4.7895,4.8858,2243090,0
2008-06-23,4.9283,4.9283,4.5424,4.6148,797203,0
2008-06-24,4.6211,4.6692,4.38,4.404,1302696,0
2008-06-25,4.3981,4.5305,4.3195,4.4461,615287,0
2008-06-26,4.374,4.4222,4.157,4.374,1211150,0
2008-06-27,4.3437,4.4705,4.2354,4.4403,4547096,0
2008-06-30,4.5123,4.5909,4.4403,4.5485,992266,0
2008-07-01,4.4343,4.6571,4.4159,4.4823,771513,0
2008-07-02,4.4884,4.6088,4.3076,4.404,570575,0
2008-07-03,4.368,4.368,4.2173,4.2955,416707,0
2008-07-07,4.3558,4.4884,4.1752,4.2534,456144,0
2008-07-08,4.193,4.2654,4.0968,4.2173,689537,0
2008-07-09,4.157,4.2774,4.115,4.1811,556397,0
2008-07-10,4.1811,4.1811,3.8315,3.9038,1101748,0
2008-07-11,3.8375,3.8375,3.3436,3.5546,1662097,0
2008-07-14,3.5366,3.6989,3.3797,3.5303,729308,0
2008-07-15,3.4882,3.6088,3.2895,3.5244,519880,0
2008-07-16,3.5787,3.8497,3.4821,3.7893,460219,0
2008-07-17,3.7653,3.8981,3.6871,3.8197,519108,0
2008-07-18,3.8439,3.8678,3.6329,3.7955,387136,0
2008-07-21,3.8315,3.8859,3.6808,3.7893,329363,0
2008-07-22,3.675,4.0183,3.6148,4.0003,764616,0
2008-07-23,4.0245,4.3558,3.9343,4.3256,854562,0
2008-07-24,4.3076,4.3076,4.0063,4.0485,820864,0
2008-07-25,4.0427,4.1511,3.958,4.0787,235692,0
2008-07-28,4.157,4.1692,4.0364,4.0726,519253,0
2008-07-29,4.0544,4.1089,3.9038,4.1027,438605,0
2008-07-30,4.1511,4.1511,3.7893,3.958,984261,0
2008-07-31,3.9038,4.2774,3.8016,4.2774,4029405,0
2008-08-01,4.2774,4.3076,4.0606,4.2173,723320,0
2008-08-04,4.1872,4.3437,4.115,4.3256,484975,0
2008-08-05,4.368,4.374,4.1872,4.1872,807705,0
2008-08-06,4.0427,4.0427,3.5065,3.627,2047391,0
2008-08-07,3.621,3.7834,3.5605,3.6989,995447,0
2008-08-08,3.7474,4.0245,3.6148,4.0123,1217655,0
2008-08-11,4.0063,4.2234,3.8618,4.1511,827229,0
2008-08-12,4.115,4.115,3.7653,3.958,533572,0
2008-08-13,3.9217,3.958,3.8135,3.8921,767356,0
2008-08-14,3.8558,4.0245,3.8257,3.9462,488418,0
2008-08-15,3.9885,4.1872,3.9642,4.0003,602435,0
2008-08-18,3.9825,4.1209,3.8799,3.9343,625033,0
2008-08-19,3.9038,3.9885,3.8859,3.8981,633176,0
2008-08-20,3.9038,4.0063,3.8439,3.8921,619759,0
2008-08-21,3.8497,3.9825,3.8375,3.8497,382607,0
2008-08-22,3.8075,4.0003,3.8075,3.9462,549663,0
2008-08-25,3.91,3.9281,3.7713,3.8497,780805,0
2008-08-26,3.8375,3.8558,3.675,3.8315,441981,0
2008-08-27,3.8197,3.8558,3.7955,3.8558,366775,0
2008-08-28,3.8981,3.9702,3.8315,3.9462,402099,0
2008-08-29,3.9281,4.0183,3.9281,3.9702,339903,0
2008-09-02,4.0305,4.2173,3.8739,3.9343,428517,0
2008-09-03,3.9522,3.9825,3.8618,3.9038,672561,0
2008-09-04,3.8618,3.916,3.6513,3.6513,401484,0
2008-09-05,3.669,3.7051,3.5366,3.5726,496287,0
2008-09-08,3.7353,3.8135,3.4221,3.44,841023,0
2008-09-09,3.4459,3.464,3.2954,3.2954,3094063,0
2008-09-10,3.3498,3.4161,3.2533,3.2895,1897768,0
2008-09-11,3.1449,3.2473,3.0727,3.1568,693936,0
2008-09-12,3.0787,3.163,3.0364,3.1209,574243,0
2008-09-15,3.0424,3.0546,2.5303,2.5605,2312146,0
2008-09-16,2.4762,2.4942,2.3194,2.4401,3698538,0
2008-09-17,2.3377,2.6086,2.139,2.3377,2632368,0
2008-09-18,2.4097,2.434,2.3436,2.3917,1838965,0
2008-09-19,2.5123,2.6992,2.2293,2.3737,3274455,0
2008-09-22,2.4157,2.6328,2.404,2.404,687123,0
2008-09-23,2.3917,2.5844,2.3495,2.4157,363441,0
2008-09-24,2.4461,2.5002,2.0181,2.163,942862,0
2008-09-25,2.2412,2.4822,2.2412,2.3377,579534,0
2008-09-26,2.3316,2.7715,2.2172,2.4219,833519,0
2008-09-29,2.3798,2.4703,2.3132,2.3316,759731,0
2008-09-30,2.4883,2.7112,2.2051,2.5844,1594169,0
2008-10-01,2.5423,2.5482,2.3495,2.4219,501352,0
2008-10-02,2.4157,2.5844,2.193,2.193,351517,0
2008-10-03,2.2232,2.398,2.1809,2.1991,337460,0
2008-10-06,2.0904,2.3132,2.0304,2.0844,569371,0
2008-10-07,2.0844,2.2232,1.8797,1.9579,680314,0
2008-10-08,1.8736,2.1085,1.8073,1.8555,550525,0
2008-10-09,1.9098,1.9341,1.7531,1.8193,1601837,0
2008-10-10,1.681,2.1025,1.464,2.0844,1232791,0
2008-10-13,2.5002,2.5181,2.1751,2.4401,464902,0
2008-10-14,2.6086,2.7654,2.2472,2.3616,290981,0
2008-10-15,2.2713,2.4942,2.0665,2.1025,694704,0
2008-10-16,2.163,2.5364,2.0603,2.5364,470708,0
2008-10-17,2.3798,2.4822,1.7713,2.404,1072389,0
2008-10-20,2.4461,2.663,2.4097,2.6269,268403,0
2008-10-21,2.5605,2.7292,2.3255,2.3798,475181,0
2008-10-22,2.3075,2.3616,2.0665,2.1147,645920,0
2008-10-23,2.0783,2.2472,2.0002,2.1751,851076,0
2008-10-24,1.9942,2.139,1.9638,1.9821,447777,0
2008-10-27,1.9579,1.9881,1.8616,1.8616,219265,0
2008-10-28,1.9279,2.0724,1.7954,2.0363,412213,0
2008-10-29,2.0603,2.1269,1.8797,2.0483,359186,0
2008-10-30,2.1208,2.2232,1.9699,2.1085,320477,0
2008-10-31,2.0783,2.4642,1.8555,2.4642,570235,0
2008-11-03,2.4461,2.4461,2.2232,2.3012,429835,0
2008-11-04,2.3857,2.3857,2.1448,2.193,287737,0
2008-11-05,2.1569,2.1809,2.0063,2.0363,266090,0
2008-11-06,2.0002,2.4097,1.9821,2.1991,384970,0
2008-11-07,2.2592,2.3012,2.1269,2.1751,394172,0
2008-11-10,2.2172,2.2831,1.9458,1.9699,1954153,0
2008-11-11,1.9341,1.9341,1.8193,1.892,346592,0
2008-11-12,1.8377,1.898,1.7893,1.8073,360823,0
2008-11-13,1.7713,1.9518,1.699,1.94,446064,0
2008-11-14,1.9041,1.9579,1.7531,1.8013,303642,0
2008-11-17,1.7834,1.7834,1.6207,1.6568,253312,0
2008-11-18,1.6689,1.7834,1.5967,1.6568,298010,0
2008-11-19,1.6328,1.8013,1.4881,1.4943,499520,0
2008-11-20,1.512,1.6266,1.446,1.464,366592,0
2008-11-21,1.5242,1.6448,1.4097,1.6207,472072,0
2008-11-24,1.7111,2.0002,1.681,1.898,368531,0
2008-11-25,1.9219,2.4097,1.5484,2.0002,760682,0
2008-11-26,1.9579,2.2713,1.7472,2.2412,336014,0
2008-11-28,2.2352,2.3194,1.9579,2.2894,97689,0
2008-12-01,2.2232,2.2831,1.8436,1.8859,519132,0
2008-12-02,1.9458,2.0423,1.8252,1.9821,413133,0
2008-12-03,1.916,2.2532,1.8677,2.139,577441,0
2008-12-04,2.1147,2.3377,1.9579,2.0542,373302,0
2008-12-05,2.0423,2.169,1.8736,2.1508,255303,0
2008-12-08,2.193,2.2831,2.0904,2.1269,1040569,0
2008-12-09,2.139,2.2472,1.94,2.0783,897357,0
2008-12-10,2.0964,2.2592,1.9881,2.0964,654685,0
2008-12-11,2.0542,2.1569,1.9638,1.9699,2338045,0
2008-12-12,1.4581,1.9821,1.2954,1.976,639680,0
2008-12-15,1.9881,2.0423,1.7472,1.7713,383816,0
2008-12-16,1.8555,1.9341,1.7472,1.916,391891,0
2008-12-17,1.9098,1.94,1.7111,1.8736,739984,0
2008-12-18,1.7653,1.9821,1.7653,1.9458,400943,0
2008-12-19,1.9279,1.9279,1.8013,1.8677,556886,0
2008-12-22,1.8616,1.916,1.6929,1.7774,298407,0
2008-12-23,1.7834,1.7834,1.6568,1.681,259182,0
2008-12-24,1.681,1.681,1.5361,1.6388,102603,0
2008-12-26,1.6509,1.7351,1.5844,1.6266,146325,0
2008-12-29,1.6568,1.681,1.5664,1.5724,253871,0
2008-12-30,1.6207,1.6207,1.3855,1.4698,480079,0
2008-12-31,1.4759,1.699,1.4759,1.6627,677127,0
2009-01-02,1.7111,1.7412,1.6568,1.6929,255129,0
2009-01-05,1.699,1.9279,1.681,1.8797,497680,0
2009-01-06,1.9041,1.9579,1.8436,1.9518,449281,0
2009-01-07,1.94,1.9699,1.8555,1.916,354062,0
2009-01-08,1.9041,1.9458,1.8252,1.9458,475246,0
2009-01-09,1.9518,1.9821,1.8436,1.898,484420,0
2009-01-12,1.892,1.9821,1.8797,1.898,3003532,0
2009-01-13,1.898,1.9219,1.7472,1.8133,490413,0
2009-01-14,1.7774,1.7893,1.5967,1.6027,440548,0
2009-01-15,1.6085,1.6207,1.512,1.5844,291581,0
2009-01-16,1.6027,1.7954,1.5785,1.6627,285685,0
2009-01-20,1.6568,1.7834,1.6568,1.6871,406022,0
2009-01-21,1.7111,1.7169,1.6027,1.7049,386230,0
2009-01-22,1.6871,1.7834,1.512,1.5543,225031,0
2009-01-23,1.5181,1.7351,1.4698,1.5062,306196,0
2009-01-26,1.512,1.6148,1.512,1.5724,245865,0
2009-01-27,1.5844,1.6207,1.5242,1.6027,276224,0
2009-01-28,1.6266,1.681,1.5181,1.6266,236158,0
2009-01-29,1.6085,1.7713,1.5062,1.5062,82705,0
2009-01-30,1.5181,1.6509,1.3675,1.452,204125,0
2009-02-02,1.4338,1.4881,1.4036,1.446,236739,0
2009-02-03,1.4278,1.5604,1.4278,1.4881,421493,0
2009-02-04,1.5001,1.5423,1.3917,1.3917,291473,0
2009-02-05,1.3917,1.446,1.2772,1.3315,806174,0
2009-02-06,1.3256,1.464,1.2954,1.4399,635326,0
2009-02-09,1.4399,1.5604,1.4399,1.512,250360,0
2009-02-10,1.5062,1.6266,1.4819,1.4819,152435,0
2009-02-11,1.4943,1.5001,1.4399,1.4698,108062,0
2009-02-12,1.446,1.512,1.4338,1.4943,123897,0
2009-02-13,1.5062,1.5361,1.446,1.4819,247427,0
2009-02-17,1.4097,1.4698,1.3557,1.3675,250285,0
2009-02-18,1.3373,1.4097,1.3256,1.3557,105907,0
2009-02-19,1.3797,1.4159,1.3557,1.3675,66292,0
2009-02-20,1.3614,1.3976,1.1989,1.2651,272415,0
2009-02-23,1.2835,1.4581,1.2171,1.2231,175582,0
2009-02-24,1.2347,1.2772,1.1749,1.2772,362404,0
2009-02-25,1.2713,1.4399,1.1809,1.1809,187738,0
2009-02-26,1.1871,1.2111,1.1749,1.1809,305330,0
2009-02-27,1.1809,1.2593,1.0243,1.0301,1083389,0
2009-03-02,1.006,1.0783,0.8373,0.8434,1592441,0
2009-03-03,0.8255,0.8797,0.8255,0.8615,1476481,0
2009-03-04,0.8555,1.0544,0.8555,1.0301,729370,0
2009-03-05,1.006,1.006,0.8736,0.8736,345422,0
2009-03-06,0.8797,1.0362,0.8797,1,694569,0
2009-03-09,0.9941,1.012,0.9037,0.9097,476438,0
2009-03-10,0.9397,1.006,0.9279,1,2872846,0
2009-03-11,1.1387,1.1387,0.9639,0.9761,213171,0
2009-03-12,0.97,1.1989,0.9639,1.1989,190382,0
2009-03-13,1.205,1.2651,1.1629,1.2231,101544,0
2009-03-16,1.241,1.3013,1.1809,1.1809,224202,0
2009-03-17,1.1809,1.2231,1.1327,1.2111,152031,0
2009-03-18,1.2111,1.4881,1.1871,1.4819,251173,0
2009-03-19,1.5062,1.7111,1.4943,1.5543,282719,0
2009-03-20,1.5785,1.5785,1.4338,1.512,460597,0
2009-03-23,1.5543,1.7774,1.5543,1.7231,365290,0
2009-03-24,1.699,1.7893,1.6388,1.6388,214895,0
2009-03-25,1.6627,1.7351,1.5484,1.6871,267756,0
2009-03-26,1.7111,1.7893,1.6871,1.6929,192662,0
2009-03-27,1.6627,1.8377,1.5785,1.5844,191286,0
2009-03-30,1.5361,1.5361,1.3557,1.4097,268977,0
2009-03-31,1.4338,1.4338,1.2894,1.3315,612343,0
2009-04-01,1.3073,1.3614,1.2835,1.3134,230491,0
2009-04-02,1.3557,1.5001,1.3557,1.4881,251674,0
2009-04-03,1.4819,1.5423,1.4399,1.5361,258979,0
2009-04-06,1.5181,1.5724,1.4819,1.5484,300210,0
2009-04-07,1.5181,1.6085,1.5062,1.512,236683,0
2009-04-08,1.5242,1.681,1.5242,1.681,294266,0
2009-04-09,1.7169,1.7774,1.681,1.7169,330939,0
2009-04-13,1.699,1.7351,1.6689,1.6871,150450,0
2009-04-14,1.6627,1.7774,1.6266,1.6328,217277,0
2009-04-15,1.6266,1.7472,1.512,1.7472,123641,0
2009-04-16,1.7774,1.7893,1.6929,1.7169,250577,0
2009-04-17,1.7169,1.7531,1.6568,1.7169,217222,0
2009-04-20,1.6689,1.7653,1.512,1.5242,197580,0
2009-04-21,1.5301,1.6448,1.512,1.5844,219843,0
2009-04-22,1.5604,1.681,1.512,1.5967,205571,0
2009-04-23,1.5905,1.6871,1.512,1.5543,182888,0
2009-04-24,1.5664,1.6568,1.5543,1.5967,252756,0
2009-04-27,1.5604,1.6207,1.5484,1.5664,148854,0
2009-04-28,1.5543,1.6328,1.5543,1.5905,94280,0
2009-04-29,1.6148,1.681,1.5844,1.681,125962,0
2009-04-30,1.6929,1.7472,1.5604,1.5604,315448,0
2009-05-01,1.5484,2.2894,1.5484,1.6929,597078,0
2009-05-04,1.7412,2.0783,1.7351,2.0783,643670,0
2009-05-05,2.0243,2.0603,1.8859,1.9279,223036,0
2009-05-06,1.9942,2.2051,1.976,2.169,794230,0
2009-05-07,2.193,2.2831,1.8073,1.9341,1023361,0
2009-05-08,2.0483,2.1085,1.8859,1.9579,560791,0
2009-05-11,1.9279,1.976,1.8616,1.8616,408634,0
2009-05-12,1.8252,1.8436,1.5543,1.5664,1609104,0
2009-05-13,1.5724,1.6448,1.3855,1.4036,1011817,0
2009-05-14,1.4159,1.7231,1.3557,1.7169,701301,0
2009-05-15,1.7169,1.7472,1.6085,1.6568,253901,0
2009-05-18,1.681,1.8496,1.6689,1.8496,587104,0
2009-05-19,1.8436,1.9219,1.7834,1.892,817296,0
2009-05-20,1.9219,2.0423,1.916,1.9279,625771,0
2009-05-21,1.898,1.9041,1.7954,1.8496,267685,0
2009-05-22,1.8616,1.9638,1.7893,1.7954,213655,0
2009-05-26,1.7713,1.8797,1.7472,1.8377,251754,0
2009-05-27,1.8496,1.9699,1.7954,1.8133,480881,0
2009-05-28,1.8436,1.9098,1.699,1.8555,507818,0
2009-05-29,1.8616,2.0363,1.8073,2.0304,807093,0
2009-06-01,2.0783,2.1085,2.0243,2.0665,344002,0
2009-06-02,2.0542,2.0603,1.9881,2.0423,643443,0
2009-06-03,2.0124,2.0783,1.9942,2.0483,379771,0
2009-06-04,2.0603,2.0783,1.976,2.0603,444952,0
2009-06-05,2.0783,2.0783,2.0181,2.0603,217620,0
2009-06-08,2.0665,2.0665,1.898,1.9579,792831,0
2009-06-09,1.9638,2.0783,1.9579,1.9638,436668,0
2009-06-10,1.9942,2.0783,1.9881,2.0724,638315,0
2009-06-11,2.0783,2.139,2.0243,2.0844,419834,0
2009-06-12,2.0724,2.2472,2.0542,2.2293,683574,0
2009-06-15,2.2412,2.2412,2.0665,2.1208,363696,0
2009-06-16,2.163,2.2293,2.0542,2.0542,338902,0
2009-06-17,2.0665,2.0844,1.9579,2.0603,442424,0
2009-06-18,2.0483,2.1809,2.0063,2.1508,177698,0
2009-06-19,2.1868,2.2293,2.1327,2.1448,344716,0
2009-06-22,2.139,2.1569,2.0243,2.0363,373278,0
2009-06-23,2.0483,2.0724,1.8616,1.9279,469326,0
2009-06-24,1.9518,2.1147,1.9098,2.1085,543768,0
2009-06-25,2.0603,2.2051,1.9881,2.2051,541604,0
2009-06-26,2.2293,2.4579,2.1809,2.4401,5889024,0
2009-06-29,2.4401,2.4401,2.2713,2.2831,696063,0
2009-06-30,2.3194,2.3377,2.2772,2.2831,560290,0
2009-07-01,2.3012,2.3557,2.2894,2.3194,665471,0
2009-07-02,2.2713,2.3132,2.193,2.2772,374677,0
2009-07-06,2.2894,2.3194,2.1208,2.3075,518081,0
2009-07-07,2.3132,2.3194,2.2172,2.2953,333787,0
2009-07-08,2.2713,2.3194,2.2412,2.3075,409726,0
2009-07-09,2.3194,2.404,2.2592,2.3737,593138,0
2009-07-10,2.3495,2.3495,2.2472,2.3377,758936,0
2009-07-13,2.3495,2.4762,2.3316,2.4401,598482,0
2009-07-14,2.4461,2.4703,2.3676,2.4219,447174,0
2009-07-15,2.4642,2.4822,2.4279,2.4762,645098,0
2009-07-16,2.4642,2.5785,2.4461,2.5303,593125,0
2009-07-17,2.5544,2.5785,2.4942,2.5303,427347,0
2009-07-20,2.5605,2.5785,2.5303,2.5785,380260,0
2009-07-21,2.5844,2.663,2.5482,2.5727,350531,0
2009-07-22,2.5482,2.6209,2.5123,2.5665,505088,0
2009-07-23,2.5544,2.7112,2.5544,2.705,742069,0
2009-07-24,2.705,2.7411,2.6566,2.7292,539322,0
2009-07-27,2.7654,2.8858,2.7654,2.8556,582409,0
2009-07-28,2.8434,2.8617,2.7172,2.7715,694725,0
2009-07-29,2.7532,2.7715,2.6508,2.6931,771385,0
2009-07-30,2.7353,2.8133,2.6566,2.7957,581254,0
2009-07-31,2.7894,2.8556,2.7473,2.7532,642980,0
2009-08-03,2.8315,2.8495,2.7232,2.7473,507732,0
2009-08-04,2.7232,2.8074,2.6508,2.7957,456112,0
2009-08-05,2.9161,2.9161,2.6086,2.7411,895572,0
2009-08-06,2.7654,2.9101,2.7172,2.7532,457895,0
2009-08-07,2.8133,2.8315,2.5605,2.7835,568548,0
2009-08-10,2.7532,2.8495,2.7232,2.7473,328931,0
2009-08-11,2.7593,2.8195,2.6566,2.6566,418802,0
2009-08-12,2.669,2.8195,2.639,2.7654,560402,0
2009-08-13,2.7835,2.7957,2.681,2.7473,303044,0
2009-08-14,2.7473,2.8015,2.6269,2.663,211074,0
2009-08-17,2.5905,2.6209,2.5241,2.6026,262479,0
2009-08-18,2.6148,2.6749,2.5785,2.6269,224290,0
2009-08-19,2.5727,2.6566,2.5605,2.6269,229571,0
2009-08-20,2.6086,2.7292,2.6086,2.6931,461029,0
2009-08-21,2.7353,2.7715,2.681,2.6992,473096,0
2009-08-24,2.7172,2.7532,2.6566,2.681,214426,0
2009-08-25,2.705,2.8015,2.687,2.7654,644854,0
2009-08-26,2.7654,2.8015,2.6931,2.7292,248444,0
2009-08-27,2.7532,2.7715,2.6508,2.7473,223151,0
2009-08-28,2.7835,2.7835,2.663,2.6992,178176,0
2009-08-31,2.6508,2.7473,2.6269,2.7232,544200,0
2009-09-01,2.6931,2.7232,2.6209,2.6209,985732,0
2009-09-02,2.6209,2.6749,2.5785,2.6148,214785,0
2009-09-03,2.6328,2.663,2.6209,2.6566,243502,0
2009-09-04,2.663,2.6992,2.5727,2.663,537364,0
2009-09-08,2.6508,2.7112,2.5303,2.5605,540357,0
2009-09-09,2.5727,2.6269,2.5423,2.5905,346721,0
2009-09-10,2.5905,2.681,2.5727,2.645,427238,0
2009-09-11,2.645,2.663,2.5605,2.5785,220777,0
2009-09-14,2.5364,2.6086,2.5181,2.5905,371598,0
2009-09-15,2.5905,2.6992,2.5364,2.6508,623025,0
2009-09-16,2.687,2.7894,2.5905,2.7473,449165,0
2009-09-17,2.7473,2.7654,2.687,2.6992,188359,0
2009-09-18,2.7112,2.7172,2.6209,2.639,581666,0
2009-09-21,2.6209,2.7112,2.5665,2.687,367007,0
2009-09-22,2.7292,2.7894,2.6749,2.7353,356950,0
2009-09-23,2.7473,2.7894,2.6508,2.7532,415132,0
2009-09-24,2.7532,2.7532,2.6209,2.639,244671,0
2009-09-25,2.6209,2.6328,2.4401,2.5241,797836,0
2009-09-28,2.5364,2.6209,2.5364,2.5844,550015,0
2009-09-29,2.5965,2.6566,2.5303,2.6209,547706,0
2009-09-30,2.6328,2.6749,2.5423,2.5785,600161,0
2009-10-01,2.5665,2.6269,2.5181,2.6148,483311,0
2009-10-02,2.5727,2.7593,2.5727,2.7411,615972,0
2009-10-05,2.8015,3.0546,2.7411,3.0004,876171,0
2009-10-06,3.0305,3.1089,2.9399,3.0605,639632,0
2009-10-07,3.0546,3.163,2.9399,3.151,600181,0
2009-10-08,3.1872,3.2352,3.0546,3.163,796840,0
2009-10-09,3.1568,3.2834,3.0125,3.2834,687720,0
2009-10-12,3.3255,3.356,3.163,3.2473,342116,0
2009-10-13,3.2352,3.2895,3.1389,3.2895,456512,0
2009-10-14,3.3498,3.41,3.2895,3.41,847077,0
2009-10-15,3.3859,3.41,3.3197,3.3678,337215,0
2009-10-16,3.3316,3.3739,3.2533,3.3255,491532,0
2009-10-19,3.356,3.4041,3.3015,3.3979,813063,0
2009-10-20,3.4221,3.4221,3.2895,3.3015,504557,0
2009-10-21,3.2774,3.356,3.2172,3.2412,454300,0
2009-10-22,3.2291,3.2895,3.1872,3.2412,388589,0
2009-10-23,3.2473,3.2834,3.1568,3.1749,619099,0
2009-10-26,3.1872,3.3137,3.1027,3.1687,776767,0
2009-10-27,3.1931,3.356,3.151,3.2412,587795,0
2009-10-28,3.2232,3.2954,3.151,3.1568,530306,0
2009-10-29,3.1872,3.2412,3.0727,3.0906,518362,0
2009-10-30,3.0727,3.0727,2.8737,2.9101,1203951,0
2009-11-02,2.9281,3.1268,2.922,3.0062,440581,0
2009-11-03,2.9942,3.0004,2.8975,2.9644,413476,0
2009-11-04,3.0125,3.0125,2.7292,2.7532,718539,0
2009-11-05,2.8015,2.8679,2.7112,2.8556,904942,0
2009-11-06,2.8195,2.8796,2.7835,2.8617,348014,0
2009-11-09,2.8796,2.9821,2.8133,2.9161,597982,0
2009-11-10,2.9038,2.952,2.7593,2.8133,709084,0
2009-11-11,2.8556,2.8556,2.7232,2.7654,922321,0
2009-11-12,2.7411,2.7593,2.681,2.6931,611169,0
2009-11-13,2.7112,2.7353,2.6269,2.7112,370993,0
2009-11-16,2.7411,2.7957,2.6749,2.7172,472028,0
2009-11-17,2.6931,2.7593,2.6508,2.705,468249,0
2009-11-18,2.7112,2.7232,2.5965,2.663,536892,0
2009-11-19,2.6269,2.7112,2.5905,2.687,383095,0
2009-11-20,2.669,2.7411,2.6209,2.663,266904,0
2009-11-23,2.7232,2.7715,2.687,2.7112,171466,0
2009-11-24,2.7112,2.7112,2.5785,2.6566,575989,0
2009-11-25,2.663,2.687,2.5905,2.6086,248236,0
2009-11-27,2.5605,2.5905,2.5123,2.5303,176234,0
2009-11-30,2.5364,2.5605,2.4822,2.5482,561174,0
2009-12-01,2.5844,2.5905,2.4883,2.5123,439253,0
2009-12-02,2.5063,2.5482,2.5002,2.5303,331902,0
2009-12-03,2.5364,2.5844,2.4822,2.4883,303889,0
2009-12-04,2.5605,2.5665,2.5063,2.5605,398380,0
2009-12-07,2.5727,2.6026,2.5303,2.6026,276402,0
2009-12-08,2.5785,2.6026,2.5605,2.5605,295548,0
2009-12-09,2.5605,2.6148,2.4942,2.5905,521954,0
2009-12-10,2.6026,2.663,2.5844,2.5844,704943,0
2009-12-11,2.5965,2.639,2.5482,2.639,203941,0
2009-12-14,2.6508,2.6508,2.5544,2.639,449099,0
2009-12-15,2.639,2.639,2.5181,2.5544,780545,0
2009-12-16,2.5844,2.5965,2.4461,2.4942,547542,0
2009-12-17,2.4703,2.5181,2.4401,2.5063,416597,0
2009-12-18,2.5303,2.6086,2.4762,2.6086,938475,0
2009-12-21,2.6209,2.669,2.5241,2.5905,344387,0
2009-12-22,2.5905,2.6508,2.5002,2.6209,346775,0
2009-12-23,2.639,2.669,2.6026,2.639,147265,0
2009-12-24,2.663,2.6749,2.6026,2.6566,51612,0
2009-12-28,2.663,2.663,2.5844,2.6148,188004,0
2009-12-29,2.6328,2.663,2.5844,2.6508,295077,0
2009-12-30,2.645,2.7232,2.5905,2.7232,398893,0
2009-12-31,2.7112,2.8858,2.6931,2.7835,714553,0
2010-01-04,2.8255,2.9281,2.8015,2.9161,457598,0
2010-01-05,2.922,3.0125,2.9161,2.9281,436070,0
2010-01-06,2.934,2.9821,2.8133,2.8376,233523,0
2010-01-07,2.8376,2.9161,2.7473,2.8975,292718,0
2010-01-08,2.8975,2.9582,2.8195,2.8975,216373,0
2010-01-11,2.9038,2.9582,2.8495,2.8737,381873,0
2010-01-12,2.8495,2.8858,2.7715,2.7835,271264,0
2010-01-13,2.7957,2.8434,2.7593,2.8133,371126,0
2010-01-14,2.7957,2.8434,2.7532,2.7894,156237,0
2010-01-15,2.7957,2.8195,2.663,2.705,265443,0
2010-01-19,2.705,2.8195,2.3917,2.7776,645726,0
2010-01-20,2.7532,2.7532,2.2652,2.6148,611449,0
2010-01-21,2.6148,2.687,2.5423,2.6148,713974,0
2010-01-22,2.6148,2.6749,2.5544,2.5727,418667,0
2010-01-25,2.5905,2.6749,2.5303,2.5665,377050,0
2010-01-26,2.5665,2.5965,2.5241,2.5905,456246,0
2010-01-27,2.5665,2.639,2.4883,2.5241,313417,0
2010-01-28,2.5364,2.6148,2.4401,2.4642,252567,0
2010-01-29,2.4822,2.5605,2.4401,2.452,280271,0
2010-02-01,2.4703,2.5605,2.434,2.4461,517894,0
2010-02-02,2.4401,2.452,2.3857,2.404,742249,0
2010-02-03,2.398,2.4219,2.3616,2.3676,792672,0
2010-02-04,2.3676,2.3857,2.2412,2.2472,438012,0
2010-02-05,2.2652,2.4279,2.2412,2.3012,273987,0
2010-02-08,2.3075,2.404,2.2953,2.3012,244525,0
2010-02-09,2.3316,2.4219,2.2894,2.3316,306929,0
2010-02-10,2.3255,2.3436,2.2894,2.3377,218219,0
2010-02-11,2.3316,2.4579,2.3194,2.452,225275,0
2010-02-12,2.4219,2.5181,2.3737,2.5002,311964,0
2010-02-16,2.5241,2.5241,2.398,2.4157,260355,0
2010-02-17,2.434,2.5002,2.4279,2.4822,343388,0
2010-02-18,2.4883,2.5063,2.4157,2.4822,261438,0
2010-02-19,2.4822,2.5544,2.3737,2.5423,406662,0
2010-02-22,2.5727,2.5905,2.4401,2.5002,515914,0
2010-02-23,2.5002,2.6026,2.4822,2.5727,261491,0
2010-02-24,2.7112,3.0727,2.7112,3.0305,1464366,0
2010-02-25,2.952,3.0125,2.8617,3.0062,878681,0
2010-02-26,3.0125,3.0184,2.922,2.9879,575974,0
2010-03-01,3.0125,3.163,2.922,3.163,818589,0
2010-03-02,3.163,3.1749,3.0483,3.1327,426198,0
2010-03-03,3.1568,3.3015,3.1327,3.2352,1201004,0
2010-03-04,3.2172,3.3137,3.1931,3.2834,989887,0
2010-03-05,3.3137,3.4041,3.2834,3.3918,769700,0
2010-03-08,3.41,3.4821,3.3137,3.458,1334180,0
2010-03-09,3.44,3.4942,3.3678,3.4821,549524,0
2010-03-10,3.4821,3.5726,3.4459,3.5486,1048865,0
2010-03-11,3.5303,3.5726,3.3918,3.5664,488512,0
2010-03-12,3.5846,3.621,3.5427,3.6027,464722,0
2010-03-15,3.6088,3.6329,3.5427,3.621,579800,0
2010-03-16,3.639,3.663,3.6027,3.6572,477490,0
2010-03-17,3.6572,3.7173,3.6148,3.6808,458531,0
2010-03-18,3.6989,3.6989,3.5126,3.5605,1033846,0
2010-03-19,3.5664,3.6088,3.41,3.434,1098855,0
2010-03-22,3.434,3.639,3.4221,3.6329,706749,0
2010-03-23,3.663,3.7353,3.6148,3.7231,697124,0
2010-03-24,3.6871,3.7955,3.6148,3.6871,760977,0
2010-03-25,3.8618,3.8799,3.7474,3.8375,1064267,0
2010-03-26,3.8739,3.8981,3.8197,3.8315,548297,0
2010-03-29,3.8375,3.8375,3.645,3.6572,766823,0
2010-03-30,3.669,3.7231,3.663,3.7051,342004,0
2010-03-31,3.6871,3.7834,3.6513,3.6808,490095,0
2010-04-01,3.7231,3.7292,3.6148,3.6513,259702,0
2010-04-05,3.6513,3.7893,3.6329,3.7893,474357,0
2010-04-06,3.7713,3.8618,3.7653,3.8497,360429,0
2010-04-07,3.8558,3.8981,3.7713,3.8135,499798,0
2010-04-08,3.8135,3.8135,3.6572,3.7773,425447,0
2010-04-09,3.7893,3.8075,3.7114,3.7292,272073,0
2010-04-12,3.7173,3.7413,3.693,3.7292,283001,0
2010-04-13,3.6989,3.8981,3.6989,3.8859,454584,0
2010-04-14,3.8981,3.958,3.8859,3.9522,475749,0
2010-04-15,3.958,4.0427,3.9038,3.9944,489868,0
2010-04-16,3.9944,4.0245,3.8497,3.8618,618661,0
2010-04-19,3.8257,3.9281,3.7292,3.8075,706834,0
2010-04-20,3.8197,3.9462,3.7893,3.9217,553027,0
2010-04-21,3.9343,3.958,3.8981,3.91,763157,0
2010-04-22,3.8739,4.0003,3.8739,3.9702,958226,0
2010-04-23,3.9885,4.0063,3.9343,3.9642,541214,0
2010-04-26,3.9763,4.115,3.9763,4.0123,469660,0
2010-04-27,4.0063,4.0667,3.9702,4.0245,638674,0
2010-04-28,4.0726,4.1089,4.0123,4.1027,397224,0
2010-04-29,4.127,4.1511,4.0245,4.0606,440154,0
2010-04-30,4.0667,4.1209,3.916,3.9217,390292,0
2010-05-03,3.9462,4.1993,3.9343,4.193,405074,0
2010-05-04,4.1333,4.157,3.9038,3.9642,945370,0
2010-05-05,3.9343,3.9944,3.7413,3.7653,637091,0
2010-05-06,3.7474,4.1027,3.5185,3.8375,1702558,0
2010-05-07,3.8257,3.8375,3.4821,3.5003,1107195,0
2010-05-10,3.7534,4.0667,3.669,3.8618,1186744,0
2010-05-11,3.8135,3.9885,3.7595,3.8678,1256635,0
2010-05-12,3.8558,3.9642,3.8375,3.9343,475034,0
2010-05-13,3.9038,4.0787,3.9038,4.0305,518942,0
2010-05-14,3.9763,3.9763,3.7834,3.8375,435502,0
2010-05-17,3.8497,3.9038,3.7773,3.8439,440106,0
2010-05-18,3.8618,3.9038,3.7114,3.7534,605752,0
2010-05-19,3.7231,3.7713,3.5303,3.5486,685725,0
2010-05-20,3.5907,3.693,3.44,3.4521,954563,0
2010-05-21,3.3797,3.639,3.3617,3.5303,992256,0
2010-05-24,3.5244,3.5546,3.464,3.464,416082,0
2010-05-25,3.4459,3.5846,3.3678,3.5486,816087,0
2010-05-26,3.5907,3.627,3.4821,3.5126,550868,0
2010-05-27,3.6088,3.91,3.5726,3.9038,901108,0
2010-05-28,3.8981,3.916,3.7292,3.7534,557240,0
2010-06-01,3.7051,3.7834,3.6329,3.7231,1070936,0
2010-06-02,3.7653,3.8315,3.6148,3.7834,1157006,0
2010-06-03,3.7773,3.8558,3.7173,3.8135,1051420,0
2010-06-04,3.7231,3.7713,3.5546,3.5605,576570,0
2010-06-07,3.5907,3.6572,3.3076,3.3197,571425,0
2010-06-08,3.3678,3.4161,3.2774,3.3436,889693,0
2010-06-09,3.3918,3.4701,3.2533,3.2834,529170,0
2010-06-10,3.3375,3.3678,3.2352,3.3076,773594,0
2010-06-11,3.2834,3.356,3.2834,3.3498,677250,0
2010-06-14,3.4041,3.5244,3.3739,3.4041,1158573,0
2010-06-15,3.4459,3.5003,3.3918,3.4459,1005320,0
2010-06-16,3.41,3.434,3.3197,3.3436,981016,0
2010-06-17,3.3739,3.4221,3.3498,3.3797,660203,0
2010-06-18,3.4041,3.434,3.3617,3.3617,785013,0
2010-06-21,3.464,3.5244,3.3436,3.3436,947527,0
2010-06-22,3.3678,3.434,3.3436,3.3678,862588,0
2010-06-23,3.3739,3.4161,3.3197,3.3617,479578,0
2010-06-24,3.3255,3.3678,3.2232,3.2232,698937,0
2010-06-25,3.2533,3.2954,3.2051,3.2232,5525302,0
2010-06-28,3.2232,3.3137,3.2232,3.2654,964414,0
2010-06-29,3.1993,3.2232,3.1089,3.1327,901386,0
2010-06-30,3.1456,3.1765,3.041,3.0782,610340,0
2010-07-01,3.0665,3.1209,2.952,3.0605,728424,0
2010-07-02,2.9942,3.0965,2.97,3.0004,433185,0
2010-07-06,3.0605,3.0848,2.8975,2.9281,636349,0
2010-07-07,2.952,3.0125,2.8255,2.922,1391906,0
2010-07-08,2.97,3.0243,2.9038,3.0243,900917,0
2010-07-09,3.0243,3.1327,3.0243,3.1089,1303793,0
2010-07-12,3.1027,3.1027,3.0184,3.0605,653471,0
2010-07-13,3.0965,3.1568,3.0546,3.1327,774813,0
2010-07-14,3.1089,3.1931,3.0787,3.1812,894694,0
2010-07-15,3.1931,3.1931,3.0364,3.0965,346140,0
2010-07-16,3.0424,3.0965,3.0424,3.0605,852966,0
2010-07-19,3.0605,3.0965,2.97,2.9761,354812,0
2010-07-20,2.9399,2.97,2.8315,2.97,708335,0
2010-07-21,2.9821,3.0483,2.8679,2.8858,590373,0
2010-07-22,2.9399,2.9399,2.8679,2.9161,1305491,0
2010-07-23,2.9161,3.1389,2.9038,3.1089,741826,0
2010-07-26,3.1327,3.3498,3.1147,3.3316,1128788,0
2010-07-27,3.3617,3.4459,3.3375,3.3498,763143,0
2010-07-28,3.3617,3.3918,3.2533,3.2714,562574,0
2010-07-29,3.2954,3.3617,3.2051,3.2232,605141,0
2010-07-30,3.1749,3.2654,3.1749,3.2654,531769,0
2010-08-02,3.3197,3.3375,3.2172,3.2895,1651571,0
2010-08-03,3.2895,3.3197,3.2232,3.2473,737678,0
2010-08-04,3.2895,3.3137,3.2352,3.3015,741666,0
2010-08-05,3.2954,3.356,3.2412,3.2654,1169185,0
2010-08-06,3.2412,3.3197,3.2412,3.2834,976739,0
2010-08-09,3.3197,3.434,3.2352,3.3436,1125867,0
2010-08-10,3.3076,3.3979,3.3015,3.3375,976425,0
2010-08-11,3.3076,3.3498,3.2895,3.2895,1017927,0
2010-08-12,3.2051,3.2473,3.1749,3.1872,1332425,0
2010-08-13,3.1749,3.1993,3.0906,3.0906,691795,0
2010-08-16,3.0848,3.1993,3.0848,3.1687,910015,0
2010-08-17,3.1993,3.2232,3.1027,3.1089,638718,0
2010-08-18,3.1147,3.1812,3.1147,3.1327,704795,0
2010-08-19,3.1209,3.1568,3.0848,3.0965,942112,0
2010-08-20,3.0848,3.1209,3.0787,3.0906,783630,0
2010-08-23,3.1209,3.151,3.0546,3.0546,637417,0
2010-08-24,3.0424,3.0848,2.9821,3.0062,819036,0
2010-08-25,3.0004,3.0605,2.9582,3.0605,853579,0
2010-08-26,3.0848,3.2834,3.0125,3.1812,1500057,0
2010-08-27,3.2172,3.2895,3.0727,3.2895,634234,0
2010-08-30,3.2834,3.2834,3.1027,3.1027,686246,0
2010-08-31,3.1026,3.2808,3.1026,3.1026,771036,0
2010-09-01,3.151,3.2412,3.1147,3.2291,836343,0
2010-09-02,3.2291,3.356,3.2232,3.3316,571652,0
2010-09-03,3.3797,3.476,3.3316,3.4701,707794,0
2010-09-07,3.434,3.434,3.2232,3.2352,1026497,0
2010-09-08,3.2533,3.3197,3.2352,3.2533,630981,0
2010-09-09,3.3137,3.3137,3.2473,3.2714,453192,0
2010-09-10,3.2774,3.3617,3.2654,3.3436,484092,0
2010-09-13,3.3918,3.4041,3.3498,3.3918,550141,0
2010-09-14,3.3797,3.4281,3.3617,3.3678,345789,0
2010-09-15,3.3617,3.434,3.3375,3.4221,381228,0
2010-09-16,3.4281,3.434,3.3678,3.4161,340105,0
2010-09-17,3.4459,3.4459,3.3137,3.3375,616056,0
2010-09-20,3.3375,3.4701,3.3137,3.4701,550814,0
2010-09-21,3.4701,3.4701,3.3255,3.3498,549775,0
2010-09-22,3.3316,3.3918,3.3197,3.356,365240,0
2010-09-23,3.3859,3.4942,3.3137,3.3316,898353,0
2010-09-24,3.3918,3.458,3.3375,3.4459,585866,0
2010-09-27,3.4459,3.476,3.434,3.458,417371,0
2010-09-28,3.464,3.4942,3.3739,3.4942,842242,0
2010-09-29,3.4942,3.5907,3.476,3.5846,523442,0
2010-09-30,3.627,3.6329,3.5787,3.5967,1058483,0
2010-10-01,3.6088,3.6513,3.5846,3.627,479660,0
2010-10-04,3.6329,3.6808,3.6148,3.6808,781797,0
2010-10-05,3.7292,3.9522,3.7173,3.8558,1312119,0
2010-10-06,3.8497,3.916,3.7713,3.91,846481,0
2010-10-07,3.9343,3.9825,3.8859,3.9217,555417,0
2010-10-08,3.9217,4.0183,3.8618,4.0003,488894,0
2010-10-11,3.9402,4.0364,3.9217,3.9702,633195,0
2010-10-12,3.9402,4.0305,3.9217,4.0305,555283,0
2010-10-13,4.0364,4.1872,4.0063,4.1389,706980,0
2010-10-14,4.0907,4.1027,3.9885,4.0364,681747,0
2010-10-15,4.0847,4.0847,3.9522,3.9944,971157,0
2010-10-18,4.0305,4.1872,4.0063,4.1333,708958,0
2010-10-19,4.0787,4.127,3.9642,4.0003,768415,0
2010-10-20,4.0183,4.2173,3.9281,4.145,1582724,0
2010-10-21,4.1811,4.2714,4.0667,4.145,1518283,0
2010-10-22,4.157,4.2234,4.1389,4.1993,564527,0
2010-10-25,4.2534,4.368,4.2534,4.2955,666950,0
2010-10-26,4.2895,4.3319,4.2595,4.2895,943339,0
2010-10-27,4.2714,4.3136,4.2473,4.2835,488679,0
2010-10-28,4.3256,4.3619,4.2835,4.3376,639994,0
2010-10-29,4.2773,4.3026,4.1829,4.1955,1066040,0
2010-11-01,4.2234,4.2714,4.0968,4.1631,1187390,0
2010-11-02,4.2111,4.3558,4.1811,4.3437,1003468,0
2010-11-03,4.3619,4.368,4.2774,4.3195,906049,0
2010-11-04,4.3981,4.5787,4.3619,4.5726,2071209,0
2010-11-05,4.5546,4.6451,4.5485,4.5847,1254882,0
2010-11-08,4.651,4.7956,4.5909,4.7956,1800151,0
2010-11-09,4.7837,4.8497,4.7473,4.8076,1622651,0
2010-11-10,4.8195,4.8259,4.6211,4.7295,1658156,0
2010-11-11,4.6873,4.8195,4.6451,4.8016,955438,0
2010-11-12,4.6692,4.7895,4.5726,4.6148,1421979,0
2010-11-15,4.7295,4.7593,4.6211,4.6329,1096161,0
2010-11-16,4.5546,4.6329,4.3437,4.374,2026572,0
2010-11-17,4.374,4.4281,4.3015,4.3619,792247,0
2010-11-18,4.4403,4.627,4.4403,4.6088,1203197,0
2010-11-19,4.6029,4.7052,4.5366,4.6571,1012977,0
2010-11-22,4.6571,4.7052,4.5546,4.6029,723449,0
2010-11-23,4.5607,4.5787,4.4281,4.4705,627252,0
2010-11-24,4.5305,4.6571,4.4763,4.6571,1051996,0
2010-11-26,4.5787,4.7295,4.5184,4.681,460536,0
2010-11-29,4.6692,4.7234,4.5787,4.7111,737871,0
2010-11-30,4.6695,4.7308,4.5527,4.6079,1233022,0
2010-12-01,4.7174,4.8135,4.6329,4.7837,1003882,0
2010-12-02,4.7775,4.8376,4.7174,4.8076,553343,0
2010-12-03,4.7655,4.8259,4.7111,4.7775,753928,0
2010-12-06,4.7775,4.8076,4.7234,4.7837,937593,0
2010-12-07,4.8619,4.8619,4.7535,4.8016,825481,0
2010-12-08,4.8319,4.8319,4.7234,4.7356,828868,0
2010-12-09,4.8076,4.9584,4.7593,4.9283,1928776,0
2010-12-10,4.9703,5.2535,4.9703,5.1451,1962856,0
2010-12-13,5.2236,5.2236,5.1028,5.1028,1381394,0
2010-12-14,5.1209,5.1872,5.0669,5.1451,1172684,0
2010-12-15,5.1932,5.2112,5.1209,5.1872,961462,0
2010-12-16,5.2171,5.2171,5.1331,5.1872,827561,0
2010-12-17,5.1991,5.2294,5.0907,5.1692,978389,0
2010-12-20,5.1872,5.2775,5.1692,5.2294,937249,0
2010-12-21,5.2416,5.2716,5.1451,5.1812,1058015,0
2010-12-22,5.1753,5.2052,5.0969,5.1268,1177568,0
2010-12-23,5.151,5.151,5.0907,5.115,469781,0
2010-12-27,5.1209,5.1268,5.0365,5.1209,739174,0
2010-12-28,5.1209,5.1268,5.0847,5.115,788738,0
2010-12-29,5.1118,5.1242,5.0565,5.1055,601489,0
2010-12-30,5.1118,5.2222,5.0995,5.1055,480605,0
2010-12-31,5.1025,5.109,4.9863,5.0055,781263,0
2011-01-03,5.0608,5.2112,5.0186,5.1692,837225,0
2011-01-04,5.2112,5.2112,5.0608,5.1331,584018,0
2011-01-05,5.1209,5.1692,5.1028,5.1451,375494,0
2011-01-06,5.1692,5.1692,5.0307,5.0426,625215,0
2011-01-07,5.0787,5.115,4.9344,5.0426,576899,0
2011-01-10,4.9943,5.151,4.9461,5.1331,547002,0
2011-01-11,5.1872,5.2052,5.1209,5.1932,711787,0
2011-01-12,5.2594,5.332,5.1932,5.332,1289879,0
2011-01-13,5.332,5.4765,5.3078,5.4221,1620289,0
2011-01-14,5.4403,5.5244,5.3621,5.4221,1072425,0
2011-01-18,5.4279,5.4464,5.2834,5.4162,855415,0
2011-01-19,5.4102,5.4162,5.1692,5.1692,1168622,0
2011-01-20,5.1451,5.2112,4.9103,4.9644,1178271,0
2011-01-21,4.9763,5.0065,4.8319,4.88,1158108,0
2011-01-24,4.8438,5.0005,4.8319,4.9584,616668,0
2011-01-25,4.9405,4.9644,4.651,4.7473,1408828,0
2011-01-26,4.7593,4.9644,4.7473,4.8858,996247,0
2011-01-27,4.9163,4.9461,4.8558,4.9103,860433,0
2011-01-28,4.9103,4.9103,4.6571,4.7174,1087754,0
2011-01-31,4.7146,4.8891,4.6757,4.8828,1168213,0
2011-02-01,4.9223,4.9882,4.8858,4.9405,955383,0
2011-02-02,4.9344,5.0126,4.904,4.9763,701530,0
2011-02-03,4.9584,5.0005,4.8619,4.9882,697921,0
2011-02-04,4.9943,5.0126,4.8558,4.9103,445942,0
2011-02-07,5.0126,5.0246,4.8981,4.9523,1146832,0
2011-02-08,5.0005,5.0969,4.9763,5.0969,1016532,0
2011-02-09,5.0969,5.1391,5.0488,5.0727,580986,0
2011-02-10,5.0488,5.1753,5.0488,5.1631,762549,0
2011-02-11,5.1391,5.2716,5.1331,5.2594,810372,0
2011-02-14,5.2896,5.4765,5.2171,5.4102,1569254,0
2011-02-15,5.392,5.4339,5.2416,5.2834,636240,0
2011-02-16,5.2834,5.3378,5.2716,5.2834,926540,0
2011-02-18,5.4043,5.5489,5.368,5.5425,1624320,0
2011-02-22,5.4824,5.5186,5.3256,5.3802,1109460,0
2011-02-23,5.3561,5.5004,5.1991,5.4403,1692231,0
2011-02-24,5.4339,5.615,5.4339,5.5728,1468360,0
2011-02-25,5.6029,5.7777,5.5728,5.7715,1326203,0
2011-02-28,5.8246,5.9777,5.7261,5.7569,1990214,0
2011-03-01,5.8018,5.8441,5.5728,5.6271,1155503,0
2011-03-02,5.5969,5.6513,5.4221,5.639,1185325,0
2011-03-03,5.6992,6.0668,5.6872,5.9766,2188914,0
2011-03-04,5.9887,5.9887,5.6931,5.7837,1004833,0
2011-03-07,5.856,5.8982,5.7291,5.8018,1314299,0
2011-03-08,5.8018,5.9343,5.7291,5.9343,1338314,0
2011-03-09,5.8378,5.9282,5.6931,5.7656,955530,0
2011-03-10,5.7656,5.7656,5.4162,5.5244,1586538,0
2011-03-11,5.4523,5.4824,5.2716,5.4162,1763163,0
2011-03-14,5.3137,5.4583,5.2594,5.3861,748549,0
2011-03-15,5.2294,5.3802,5.1574,5.3196,1070193,0
2011-03-16,5.3196,5.3438,5.1753,5.2236,1095554,0
2011-03-17,5.3146,5.4314,5.2471,5.339,866067,0
2011-03-18,5.4523,5.5425,5.4162,5.5065,3039889,0
2011-03-21,5.5788,5.7232,5.5547,5.657,1463877,0
2011-03-22,5.7174,5.7232,5.633,5.633,795625,0
2011-03-23,5.615,5.6632,5.5065,5.5667,1089270,0
2011-03-24,5.609,5.6454,5.5244,5.5848,1244476,0
2011-03-25,5.609,5.639,5.5186,5.5186,1180041,0
2011-03-28,5.5547,5.5969,5.4221,5.5606,1193768,0
2011-03-29,5.5547,5.6454,5.5127,5.6454,948809,0
2011-03-30,5.6992,5.6992,5.5425,5.6931,1256828,0
2011-03-31,5.6911,5.6974,5.5876,5.5941,1026632,0
2011-04-01,5.6211,5.7114,5.5908,5.7114,932704,0
2011-04-04,5.6872,5.7837,5.639,5.657,782854,0
2011-04-05,5.6584,5.6584,5.597,5.6094,891139,0
2011-04-06,5.633,5.6454,5.5969,5.609,1199948,0
2011-04-07,5.6279,5.7017,5.4927,5.6709,1568164,0
2011-04-08,5.7291,5.7837,5.5848,5.633,607636,0
2011-04-11,5.6211,5.7475,5.5307,5.5547,606858,0
2011-04-12,5.511,5.56,5.382,5.3943,841057,0
2011-04-13,5.4221,5.5606,5.3196,5.4043,825001,0
2011-04-14,5.3378,5.4279,5.2957,5.3499,501872,0
2011-04-15,5.4339,5.5065,5.3256,5.4945,767779,0
2011-04-18,5.4162,5.4583,5.332,5.4102,781091,0
2011-04-19,5.4339,5.4645,5.2716,5.2834,961323,0
2011-04-20,5.392,5.4162,5.3078,5.4102,849999,0
2011-04-21,5.4523,5.4824,5.4162,5.4221,586346,0
2011-04-25,5.4464,5.5367,5.4339,5.4945,581839,0
2011-04-26,5.542,5.6709,5.5235,5.597,916738,0
2011-04-27,5.615,5.633,5.5065,5.5728,539322,0
2011-04-28,5.5728,5.7958,5.5728,5.7896,1153612,0
2011-04-29,5.814,5.8526,5.7364,5.8201,1369338,0
2011-05-02,5.8441,5.8741,5.7536,5.7958,1174970,0
2011-05-03,5.7938,5.8183,5.6524,5.6709,899091,0
2011-05-04,5.6832,5.7261,5.517,5.517,1311466,0
2011-05-05,5.5908,5.6032,5.2714,5.296,1903513,0
2011-05-06,5.4126,5.4189,5.2775,5.308,1110838,0
2011-05-09,5.2899,5.3636,5.2471,5.296,989708,0
2011-05-10,5.3328,5.4314,5.3146,5.4065,1162432,0
2011-05-11,5.4065,5.4065,5.2408,5.2775,1251240,0
2011-05-12,5.259,5.4004,5.1732,5.3512,1144793,0
2011-05-13,5.3943,5.3943,5.1671,5.2408,1034889,0
2011-05-16,5.1856,5.3146,5.1302,5.1425,761220,0
2011-05-17,5.081,5.1178,4.9212,5.0073,1360872,0
2011-05-18,5.0565,5.0565,4.9521,5.0073,1068501,0
2011-05-19,5.0441,5.0625,4.9703,5.0012,1024578,0
2011-05-20,5.0012,5.0012,4.7922,4.823,2148988,0
2011-05-23,4.8537,5.0073,4.7922,4.9152,1590979,0
2011-05-24,4.9582,4.9643,4.8965,4.9458,1100768,0
2011-05-25,4.9152,5.0073,4.903,4.995,1075891,0
2011-05-26,4.9766,5.1364,4.9337,5.0748,1106940,0
2011-05-27,5.1178,5.1486,5.0073,5.0565,983455,0
2011-05-31,5.0896,5.1737,5.0637,5.1025,1597145,0
2011-06-01,5.1055,5.1055,4.8661,4.8661,1545217,0
2011-06-02,4.8537,4.9826,4.8537,4.903,1210930,0
2011-06-03,4.823,4.823,4.6571,4.7369,918073,0
2011-06-06,4.7249,4.7922,4.6203,4.6325,1212964,0
2011-06-07,4.6878,4.7308,4.5712,4.6264,817402,0
2011-06-08,4.6018,4.6634,4.5035,4.5219,871198,0
2011-06-09,4.5589,4.995,4.528,4.9152,2355606,0
2011-06-10,4.8905,4.9152,4.7061,4.823,1623158,0
2011-06-13,4.8537,4.9766,4.7797,4.8477,989231,0
2011-06-14,4.9212,5.0073,4.9152,4.9337,801753,0
2011-06-15,4.8905,4.9152,4.7617,4.8351,793915,0
2011-06-16,4.8579,4.9274,4.7949,4.8956,914028,0
2011-06-17,4.9397,5.0012,4.7797,4.7984,1336029,0
2011-06-20,4.7617,4.8844,4.7433,4.8722,1478893,0
2011-06-21,4.8537,4.8965,4.8108,4.8661,1550044,0
2011-06-22,4.8477,4.9703,4.8477,4.8965,1355921,0
2011-06-23,4.8351,4.8722,4.7556,4.8289,1214871,0
2011-06-24,4.8722,4.9212,4.4666,4.6141,5019320,0
2011-06-27,4.5589,4.7186,4.5159,4.6695,1200469,0
2011-06-28,4.6754,4.7186,4.5958,4.6203,1623236,0
2011-06-29,4.6079,4.7433,4.5831,4.6264,1553297,0
2011-06-30,4.6629,4.7596,4.637,4.7466,1134487,0
2011-07-01,4.7694,4.8264,4.7444,4.8072,1116435,0
2011-07-05,4.8072,4.8325,4.7694,4.8072,1475306,0
2011-07-06,4.8199,4.8325,4.7758,4.8199,914914,0
2011-07-07,4.8325,5.0028,4.8325,4.9651,1378769,0
2011-07-08,4.8769,4.9714,4.8517,4.9337,905860,0
2011-07-11,4.8599,4.9337,4.8351,4.8661,1138814,0
2011-07-12,4.8264,5.0281,4.8199,4.8703,1315298,0
2011-07-13,4.903,5.0318,4.8782,5.0257,2600724,0
2011-07-14,5.0257,5.0933,4.817,4.8537,1466391,0
2011-07-15,4.8722,4.9337,4.8289,4.9274,1217613,0
2011-07-18,4.9152,4.9152,4.7862,4.8722,1046549,0
2011-07-19,4.9209,5.0534,4.8956,5.0346,919501,0
2011-07-20,5.0686,5.0933,4.9766,5.0012,443066,0
2011-07-21,5.0318,5.1607,4.9888,5.1607,1010824,0
2011-07-22,5.1671,5.2173,5.1227,5.1795,804170,0
2011-07-25,5.1178,5.2714,5.0381,5.0381,4505927,0
2011-07-26,5.0912,5.2173,5.0534,5.1544,5447541,0
2011-07-27,5.1055,5.1547,4.995,5.0441,2554102,0
2011-07-28,5.0281,5.0598,4.946,5.0155,2046648,0
2011-07-29,4.9408,5.1543,4.8566,5.0315,2544321,0
2011-08-01,5.1039,5.129,4.946,5.0409,1289383,0
2011-08-02,4.9966,5.0346,4.7444,4.7507,2387396,0
2011-08-03,4.7822,4.8389,4.6875,4.7444,1998780,0
2011-08-04,4.6811,4.8135,4.5234,4.5234,1911482,0
2011-08-05,4.5803,4.6435,4.3468,4.4161,2364704,0
2011-08-08,4.2459,4.3658,3.9746,3.9936,2996609,0
2011-08-09,4.1198,4.2837,3.7853,4.2837,5002112,0
2011-08-10,4.1892,4.4037,3.9681,3.9808,2811395,0
2011-08-11,3.9808,4.2142,3.9746,4.1765,2836178,0
2011-08-12,4.3594,4.3723,3.7978,4.1765,1757653,0
2011-08-15,4.2017,4.3594,4.2017,4.3026,1364793,0
2011-08-16,4.2648,4.3342,4.1641,4.2585,1664868,0
2011-08-17,4.3026,4.3468,4.2142,4.2268,1077854,0
2011-08-18,4.0818,4.0818,3.9052,3.9808,2353628,0
2011-08-19,3.9052,4.0314,3.7476,3.7601,2092115,0
2011-08-22,3.9115,3.943,3.7158,3.7348,2139865,0
2011-08-23,3.7665,3.9681,3.7094,3.9366,1839569,0
2011-08-24,3.9366,4.0629,3.7915,3.9746,1160270,0
2011-08-25,4.0438,4.069,3.7728,3.7853,1947751,0
2011-08-26,3.7665,3.943,3.7094,3.8991,1556034,0
2011-08-29,3.9554,4.1702,3.9242,4.1641,1837134,0
2011-08-30,4.1386,4.252,4.069,4.1892,1863742,0
2011-08-31,4.2555,4.3133,4.1196,4.1454,2109440,0
2011-09-01,4.1386,4.252,3.9936,4.0123,1653126,0
2011-09-02,3.932,3.9773,3.8025,3.8286,1050165,0
2011-09-06,3.7538,3.9366,3.7283,3.9302,2278745,0
2011-09-07,4.006,4.0818,3.9746,4.0818,1927399,0
2011-09-08,4.0314,4.0944,3.9178,3.9493,1286321,0
2011-09-09,3.9746,4.126,3.943,4.0504,2866587,0
2011-09-12,4.0314,4.0944,3.943,4.088,2121860,0
2011-09-13,4.1008,4.1892,4.0629,4.1829,1714251,0
2011-09-14,4.2334,4.2901,4.1071,4.2268,1990177,0
2011-09-15,4.2901,4.3279,4.2142,4.3279,1268180,0
2011-09-16,4.3404,4.3786,4.2142,4.3594,1955069,0
2011-09-19,4.2459,4.2837,4.1324,4.1449,1328127,0
2011-09-20,4.1892,4.2459,4.0377,4.0377,1074495,0
2011-09-21,4.0377,4.1386,3.9178,3.9366,1252093,0
2011-09-22,3.8422,3.9746,3.8169,3.8928,2073721,0
2011-09-23,3.9746,4.006,3.8736,3.943,1103466,0
2011-09-26,3.9808,4.1071,3.8736,4.1008,1208206,0
2011-09-27,4.2207,4.2773,4.0757,4.1198,1352551,0
2011-09-28,4.1198,4.1198,3.836,3.836,1278192,0
2011-09-29,3.9493,3.9493,3.7853,3.943,1236344,0
2011-09-30,3.8591,3.925,3.7997,3.8064,1316734,0
2011-10-03,3.8485,3.8928,3.6277,3.6277,2048572,0
2011-10-04,3.5763,3.9643,3.5439,3.9578,1838043,0
2011-10-05,3.9515,3.9967,3.8286,3.9448,1556322,0
2011-10-06,3.9384,4.1389,3.8868,4.1325,1385031,0
2011-10-07,4.1641,4.2142,4.0504,4.0629,1228381,0
2011-10-10,4.1512,4.3847,4.1449,4.3723,1969312,0
2011-10-11,4.3404,4.3723,4.2459,4.3026,1219987,0
2011-10-12,4.3723,4.4353,4.3404,4.3786,1261628,0
2011-10-13,4.353,4.3974,4.2837,4.3404,1231464,0
2011-10-14,4.4037,4.4161,4.2711,4.3911,1013043,0
2011-10-17,4.3279,4.3786,4.1324,4.1449,1619967,0
2011-10-18,4.2017,4.4161,4.1071,4.3847,1508785,0
2011-10-19,4.3723,4.3723,4.1765,4.1892,989374,0
2011-10-20,4.2017,4.2585,4.088,4.2334,1147938,0
2011-10-21,4.3197,4.333,4.1969,4.2231,1378957,0
2011-10-24,4.2459,4.5234,4.2207,4.5046,2339040,0
2011-10-25,4.4753,4.4753,4.2099,4.2296,1426332,0
2011-10-26,4.3026,4.353,4.1386,4.3091,1410131,0
2011-10-27,4.5423,4.7128,4.3911,4.4353,3185378,0
2011-10-28,4.417,4.4364,4.333,4.3847,1268639,0
2011-10-31,4.434,4.434,4.3218,4.3218,1109852,0
2011-11-01,4.126,4.3004,4.0225,4.0807,2320303,0
2011-11-02,4.0937,4.2296,4.0419,4.1584,1435694,0
2011-11-03,4.2296,4.2296,4.0419,4.1647,1476693,0
2011-11-04,4.1131,4.1584,4.0033,4.1389,1317283,0
2011-11-07,4.1325,4.333,4.1196,4.3069,1751004,0
2011-11-08,4.3654,4.4753,4.3004,4.3847,2160028,0
2011-11-09,4.3394,4.3912,4.2164,4.2231,2038699,0
2011-11-10,4.3133,4.3524,4.2231,4.2879,1474924,0
2011-11-11,4.3654,4.4493,4.3069,4.4364,1127598,0
2011-11-14,4.4235,4.4493,4.2034,4.2421,1486173,0
2011-11-15,4.2421,4.3977,4.2164,4.3718,1141508,0
2011-11-16,4.3069,4.3265,4.1196,4.126,1533493,0
2011-11-17,4.1325,4.1389,4.0033,4.0225,1670154,0
2011-11-18,4.029,4.0937,3.9515,3.9578,1515260,0
2011-11-21,3.9126,3.9643,3.8092,3.8481,1440270,0
2011-11-22,3.8608,3.8998,3.7446,3.7637,1037562,0
2011-11-23,3.7381,3.8156,3.725,3.7446,1240007,0
2011-11-25,3.7316,3.796,3.6863,3.6924,440263,0
2011-11-28,3.8608,3.9448,3.8286,3.8868,1640769,0
2011-11-29,3.8998,3.9448,3.8286,3.8931,864066,0
2011-11-30,4.0237,4.0918,3.9899,4.0849,1665090,0
2011-12-01,4.0872,4.0872,3.9901,3.9967,1261119,0
2011-12-02,4.0677,4.1196,4.0099,4.0419,667753,0
2011-12-05,4.1067,4.1325,3.9901,4.0356,1353750,0
2011-12-06,4.029,4.0677,4.0033,4.0099,1362654,0
2011-12-07,3.9901,4.0356,3.8868,4.0162,1735375,0
2011-12-08,3.9706,3.9967,3.8608,3.8738,1049565,0
2011-12-09,3.8931,3.9901,3.8608,3.9643,770471,0
2011-12-12,3.932,3.9448,3.8286,3.8672,894195,0
2011-12-13,3.8998,3.9578,3.7381,3.7895,1058332,0
2011-12-14,3.725,3.7895,3.6863,3.7121,1004641,0
2011-12-15,3.7637,3.7895,3.4922,3.5117,3525146,0
2011-12-16,3.5307,3.6473,3.5307,3.6345,2846842,0
2011-12-19,3.6216,3.6669,3.5893,3.5958,1880168,0
2011-12-20,3.6537,3.7381,3.6151,3.7057,1635324,0
2011-12-21,3.6924,3.7186,3.6537,3.6924,1302860,0
2011-12-22,3.7121,3.7895,3.641,3.7703,1276600,0
2011-12-23,3.7767,3.8218,3.7573,3.7832,608137,0
2011-12-27,3.7832,3.8351,3.7573,3.8156,747164,0
2011-12-28,3.8218,3.8481,3.6603,3.6669,1069308,0
2011-12-29,3.6603,3.7637,3.6603,3.7316,1064954,0
2011-12-30,3.7381,3.8415,3.7121,3.8415,1274450,0
2012-01-03,3.906,4.0099,3.8998,3.9255,1422516,0
2012-01-04,3.9126,3.932,3.8025,3.9126,996787,0
2012-01-05,3.8544,3.9706,3.8481,3.9384,607191,0
2012-01-06,3.9126,3.9578,3.8544,3.9126,1116783,0
2012-01-09,3.8803,3.9643,3.8803,3.9191,1023099,0
2012-01-10,3.9578,3.9837,3.932,3.9448,919947,0
2012-01-11,3.9448,4.0937,3.9126,3.9967,1145453,0
2012-01-12,4.0419,4.0937,3.9448,4.0356,1573813,0
2012-01-13,4.0548,4.1067,3.9706,4.0741,1611655,0
2012-01-17,4.084,4.11,3.9847,4.0506,1665259,0
2012-01-18,4.0613,4.0741,3.9837,4.0099,1729369,0
2012-01-19,4.0483,4.1196,4.0419,4.0937,1142830,0
2012-01-20,4.0741,4.1389,4.0741,4.1325,1168368,0
2012-01-23,4.1389,4.2749,4.1389,4.2357,1617939,0
2012-01-24,4.2231,4.2231,4.1325,4.1647,1112932,0
2012-01-25,4.1712,4.1777,4.0872,4.1131,1616178,0
2012-01-26,4.1777,4.1777,4.1003,4.1454,892816,0
2012-01-27,4.1389,4.2231,4.1131,4.1325,1113560,0
2012-01-30,4.1131,4.1325,4.0483,4.0807,974033,0
2012-01-31,4.11,4.1169,4.0176,4.0506,1059187,0
2012-02-01,4.0677,4.1843,4.0162,4.1389,1297025,0
2012-02-02,4.1584,4.2489,4.1067,4.1969,1104032,0
2012-02-03,4.2421,4.3718,4.2421,4.3589,1349390,0
2012-02-06,4.333,4.3524,4.2357,4.2619,683571,0
2012-02-07,4.2622,4.282,4.1895,4.2091,902152,0
2012-02-08,4.216,4.249,4.1433,4.216,700898,0
2012-02-09,4.216,4.3615,4.216,4.3615,1715528,0
2012-02-10,4.4364,4.4623,4.3069,4.3977,1639590,0
2012-02-13,4.4493,4.5011,4.3977,4.4557,1688995,0
2012-02-14,4.4429,4.4493,4.2749,4.3069,1072575,0
2012-02-15,4.3459,4.3459,4.1712,4.1906,1344544,0
2012-02-16,4.2231,4.2941,4.1517,4.2814,1632598,0
2012-02-17,4.2879,4.3912,4.2555,4.3589,1310859,0
2012-02-21,4.3977,4.417,4.333,4.3589,1372801,0
2012-02-22,4.3718,4.3784,4.2683,4.2683,924540,0
2012-02-23,4.2683,4.3718,4.2683,4.3718,1407660,0
2012-02-24,4.467,4.5,4.3811,4.4077,2006421,0
2012-02-27,4.3912,4.4947,4.3654,4.4623,1452821,0
2012-02-28,4.4947,4.5981,4.4753,4.5916,1584685,0
2012-02-29,4.6142,4.6687,4.5395,4.5466,2842454,0
2012-03-01,4.5593,4.6045,4.4947,4.5335,2305057,0
2012-03-02,4.8437,4.9957,4.7641,4.8965,8137784,0
2012-03-05,5.0089,5.0553,4.9033,5.0022,4257062,0
2012-03-06,4.989,5.0022,4.8831,4.956,2966865,0
2012-03-07,5.0353,5.0353,4.956,5.022,2145720,0
2012-03-08,5.0949,5.1543,5.0154,5.1212,2484658,0
2012-03-09,5.0749,5.1938,5.0418,5.1543,3561257,0
2012-03-12,5.1872,5.2203,5.1475,5.1543,1865187,0
2012-03-13,5.1807,5.1872,5.0949,5.1675,2056951,0
2012-03-14,5.1543,5.1807,5.0616,5.0883,1466216,0
2012-03-15,5.1147,5.1675,5.0553,5.1543,1333383,0
2012-03-16,5.0553,5.1082,4.8768,4.8965,4211414,0
2012-03-19,4.8768,4.9822,4.7842,4.7974,3280088,0
2012-03-20,4.7907,5.022,4.7776,4.9822,1827444,0
2012-03-21,5.0154,5.0154,4.9033,4.91,1408528,0
2012-03-22,4.8768,4.9167,4.8437,4.8898,1386945,0
2012-03-23,4.8898,4.91,4.7641,4.8039,3058881,0
2012-03-26,4.8437,4.9957,4.8304,4.9759,1787662,0
2012-03-27,4.9627,4.989,4.8568,4.8898,1284405,0
2012-03-28,4.9428,4.9759,4.8108,4.8372,2423119,0
2012-03-29,4.7974,4.8236,4.7381,4.7447,1941947,0
2012-03-30,4.7776,4.9428,4.7776,4.8933,1894474,0
2012-04-02,4.8965,4.9957,4.8437,4.956,2197163,0
2012-04-03,4.9362,4.9494,4.7776,4.7907,1938476,0
2012-04-04,4.7567,4.7838,4.6887,4.6954,1138826,0
2012-04-05,4.6887,4.7022,4.6687,4.6752,798993,0
2012-04-09,4.6388,4.6586,4.6123,4.6123,1332462,0
2012-04-10,4.5991,4.6123,4.4206,4.4539,1910538,0
2012-04-11,4.5132,4.5331,4.4407,4.52,1299473,0
2012-04-12,4.5466,4.5991,4.5065,4.586,833044,0
2012-04-13,4.5597,4.5926,4.434,4.4539,1113775,0
2012-04-16,4.4735,4.5132,4.4274,4.4407,946886,0
2012-04-17,4.4783,4.5466,4.458,4.4648,826554,0
2012-04-18,4.4539,4.4735,4.3944,4.434,870796,0
2012-04-19,4.434,4.4934,4.4009,4.4539,931498,0
2012-04-20,4.5065,4.5065,4.3944,4.4274,941487,0
2012-04-23,4.3615,4.4735,4.3615,4.4539,1656873,0
2012-04-24,4.4474,4.5331,4.4274,4.5265,1718747,0
2012-04-25,4.5793,4.6388,4.5132,4.5265,1638006,0
2012-04-26,4.5265,4.6189,4.4735,4.5991,972419,0
2012-04-27,4.6211,4.6412,4.5598,4.6142,1046886,0
2012-04-30,4.6189,4.6257,4.5662,4.6056,778369,0
2012-05-01,4.6277,4.6752,4.5667,4.6005,1153194,0
2012-05-02,4.5597,4.6123,4.5132,4.6056,1141765,0
2012-05-03,4.6142,4.6142,4.5261,4.5261,1149143,0
2012-05-04,4.5057,4.519,4.4242,4.4242,1228539,0
2012-05-07,4.4009,4.4802,4.368,4.4407,879727,0
2012-05-08,4.4173,4.4512,4.3902,4.4445,1252165,0
2012-05-09,4.4037,4.458,4.3765,4.4242,927901,0
2012-05-10,4.4783,4.4986,4.4242,4.4377,714113,0
2012-05-11,4.4377,4.4853,4.3902,4.4104,1045573,0
2012-05-14,4.3836,4.3902,4.295,4.295,1353122,0
2012-05-15,4.3223,4.3292,4.1865,4.2071,1394108,0
2012-05-16,4.2071,4.3292,4.1731,4.295,1519682,0
2012-05-17,4.3088,4.3088,4.0715,4.0715,1282455,0
2012-05-18,4.0985,4.1662,4.0645,4.0782,1125010,0
2012-05-21,4.112,4.2071,4.0645,4.2071,1028677,0
2012-05-22,4.2205,4.2818,4.0918,4.1257,820182,0
2012-05-23,4.0715,4.2205,4.0374,4.1865,1252962,0
2012-05-24,4.1799,4.2205,4.1662,4.2005,1098520,0
2012-05-25,4.2071,4.2476,4.1595,4.2137,716510,0
2012-05-29,4.2343,4.2546,4.1799,4.2476,858183,0
2012-05-30,4.2205,4.2273,4.112,4.1189,902320,0
2012-05-31,4.1459,4.1799,4.0374,4.0441,2199842,0
2012-06-01,3.9695,3.9967,3.9016,3.9217,2007878,0
2012-06-04,3.9695,3.9695,3.8879,3.9084,1275377,0
2012-06-05,3.9287,4.0237,3.9152,4.0237,988370,0
2012-06-06,4.0645,4.1526,3.9967,4.1526,1013870,0
2012-06-07,4.2005,4.2546,4.1595,4.2273,1201895,0
2012-06-08,4.1865,4.2273,4.0918,4.1799,1052404,0
2012-06-11,4.2137,4.2343,4.1324,4.1324,1142106,0
2012-06-12,4.1391,4.2273,4.1051,4.1731,1144216,0
2012-06-13,4.1459,4.2476,4.1324,4.1799,1280774,0
2012-06-14,4.1934,4.2751,4.1731,4.2751,1076706,0
2012-06-15,4.268,4.2882,4.2005,4.2546,2501716,0
2012-06-18,4.2273,4.2751,4.2071,4.2409,973294,0
2012-06-19,4.2476,4.4104,4.2343,4.3971,1304894,0
2012-06-20,4.4104,4.4309,4.295,4.3902,879229,0
2012-06-21,4.3765,4.3971,4.2205,4.2273,1112903,0
2012-06-22,4.2409,4.3088,4.2071,4.2546,5500703,0
2012-06-25,4.2071,4.2409,4.1189,4.1257,743246,0
2012-06-26,4.1189,4.1662,4.1051,4.112,733214,0
2012-06-27,4.1324,4.1391,3.9695,3.9832,2333356,0
2012-06-28,3.9832,3.9832,3.8949,3.9624,2167073,0
2012-06-29,4.0645,4.0715,3.9624,3.9832,2287325,0
2012-07-02,3.9832,4.1865,3.9695,4.1799,2214942,0
2012-07-03,4.1695,4.2258,4.1134,4.1836,840750,0
2012-07-05,4.1624,4.2186,4.1064,4.1976,991108,0
2012-07-06,4.1662,4.1662,4.0645,4.0715,1131160,0
2012-07-09,4.0509,4.0849,4.0036,4.0237,831781,0
2012-07-10,4.0509,4.0849,3.9832,3.9967,1052505,0
2012-07-11,3.9899,4.0374,3.9558,3.9967,923331,0
2012-07-12,3.9695,4.058,3.9423,4.0305,886610,0
2012-07-13,4.0362,4.1204,4.0081,4.0851,894992,0
2012-07-16,4.0715,4.1051,4.017,4.0715,485597,0
2012-07-17,4.0237,4.0985,3.9899,4.0441,1126833,0
2012-07-18,4.0441,4.1189,4.0237,4.0918,916267,0
2012-07-19,4.112,4.112,4.017,4.017,670812,0
2012-07-20,3.987,4.0153,3.9379,3.9379,1405729,0
2012-07-23,3.9016,3.9287,3.8268,3.8748,1409556,0
2012-07-24,3.9016,3.9016,3.7933,3.8268,1113672,0
2012-07-25,3.8541,3.9084,3.8268,3.8609,860296,0
2012-07-26,3.9287,3.9899,3.5013,3.5287,4145875,0
2012-07-27,3.4606,3.5167,3.3414,3.4045,4661625,0
2012-07-30,3.4045,3.4183,3.3484,3.4115,2328315,0
2012-07-31,3.4128,3.4266,3.3453,3.3723,2146137,0
2012-08-01,3.3907,3.3907,3.271,3.271,2394418,0
2012-08-02,3.3251,3.3723,3.2843,3.2909,2142648,0
2012-08-03,3.3273,3.3694,3.2922,3.3694,2235689,0
2012-08-06,3.3764,3.4745,3.3694,3.4606,2456942,0
2012-08-07,3.4816,3.4816,3.4115,3.4397,1666912,0
2012-08-08,3.4183,3.4676,3.3555,3.3623,1425662,0
2012-08-09,3.3694,3.4745,3.3694,3.4536,1569032,0
2012-08-10,3.4536,3.4816,3.4183,3.4326,840758,0
2012-08-13,3.4326,3.4397,3.4115,3.4183,849632,0
2012-08-14,3.4326,3.4465,3.3414,3.3694,1081383,0
2012-08-15,3.3694,3.3694,3.2851,3.3062,1379956,0
2012-08-16,3.3133,3.3343,3.271,3.3273,1551729,0
2012-08-17,3.3133,3.3414,3.2851,3.3414,1070548,0
2012-08-20,3.3414,3.4326,3.3414,3.3973,1274861,0
2012-08-21,3.4115,3.4257,3.3555,3.3694,1622261,0
2012-08-22,3.3484,3.3623,3.25,3.2993,1470493,0
2012-08-23,3.3133,3.3203,3.1938,3.2359,1657228,0
2012-08-24,3.2289,3.2851,3.1938,3.243,1627323,0
2012-08-27,3.25,3.2641,3.0748,3.0886,2634097,0
2012-08-28,3.0886,3.243,3.0886,3.222,1753749,0
2012-08-29,3.243,3.2747,3.2007,3.2078,1169040,0
2012-08-30,3.1871,3.2078,3.1517,3.1727,954951,0
2012-08-31,3.1938,3.222,3.1658,3.1658,1083324,0
2012-09-04,3.1727,3.1871,3.0886,3.1658,1327422,0
2012-09-05,3.1517,3.1658,3.1026,3.1376,1190400,0
2012-09-06,3.1517,3.271,3.1306,3.2641,1669249,0
2012-09-07,3.271,3.3764,3.2641,3.3555,1686470,0
2012-09-10,3.3062,3.3694,3.2993,3.3484,1001376,0
2012-09-11,3.3833,3.4397,3.3555,3.3907,1320533,0
2012-09-12,3.4045,3.4115,3.3414,3.3623,1074115,0
2012-09-13,3.3764,3.5096,3.3694,3.4816,1589920,0
2012-09-14,3.5096,3.5801,3.4816,3.5728,1734475,0
2012-09-17,3.5448,3.5728,3.5027,3.5448,964889,0
2012-09-18,3.5517,3.5517,3.4536,3.4606,1402442,0
2012-09-19,3.4745,3.4955,3.4115,3.4257,1248243,0
2012-09-20,3.4045,3.4397,3.3484,3.4257,1139426,0
2012-09-21,3.4676,3.5656,3.4045,3.5448,3003537,0
2012-09-24,3.5238,3.5306,3.4465,3.4955,1458531,0
2012-09-25,3.5096,3.5306,3.3484,3.3555,1522908,0
2012-09-26,3.3343,3.3623,3.2781,3.2922,1329944,0
2012-09-27,3.3273,3.3833,3.2922,3.3484,1088284,0
2012-09-28,3.3273,3.4676,3.3062,3.4397,1780225,0
2012-10-01,3.4816,3.5448,3.4115,3.4536,1674248,0
2012-10-02,3.4745,3.4887,3.4326,3.4465,1090448,0
2012-10-03,3.4465,3.4955,3.4183,3.4676,1257367,0
2012-10-04,3.4745,3.622,3.4397,3.5869,1801164,0
2012-10-05,3.5238,3.6629,3.5238,3.5589,1119300,0
2012-10-08,3.5517,3.5905,3.5096,3.5306,816025,0
2012-10-09,3.5096,3.5448,3.4397,3.4536,904874,0
2012-10-10,3.4397,3.4887,3.3273,3.3484,1643413,0
2012-10-11,3.3694,3.3764,3.3343,3.3623,1172944,0
2012-10-12,3.3623,3.3833,3.3343,3.3414,1612716,0
2012-10-15,3.3484,3.3761,3.222,3.243,1755465,0
2012-10-16,3.2781,3.3203,3.2359,3.2993,1086974,0
2012-10-17,3.3133,3.4676,3.2993,3.4465,1110064,0
2012-10-18,3.4465,3.4745,3.3764,3.3764,713487,0
2012-10-19,3.3623,3.3764,3.2641,3.2711,1256749,0
2012-10-22,3.271,3.3273,3.2359,3.3203,1029772,0
2012-10-23,3.1727,3.2956,3.1727,3.271,837179,0
2012-10-24,3.2993,3.3062,3.2359,3.257,689375,0
2012-10-25,3.271,3.2993,3.257,3.2851,836052,0
2012-10-26,3.2922,3.3555,3.2536,3.2922,1270482,0
2012-10-31,3.2922,3.3694,3.2641,3.2851,850737,0
2012-11-01,3.2851,3.4115,3.2851,3.3694,1210686,0
2012-11-02,3.3694,3.3907,3.2359,3.2359,2070331,0
2012-11-05,3.2359,3.257,3.1447,3.1727,1758899,0
2012-11-06,3.2078,3.2851,3.2078,3.25,1491337,0
2012-11-07,3.215,3.215,3.0748,3.0815,1739190,0
2012-11-08,3.1517,3.1517,2.955,2.955,1733878,0
2012-11-09,2.9201,2.934,2.7867,2.8077,3338190,0
2012-11-12,2.8077,2.8428,2.7867,2.7937,1951097,0
2012-11-13,2.7797,2.8077,2.6323,2.6534,3060175,0
2012-11-14,2.6534,2.6606,2.3707,2.3996,4436796,0
2012-11-15,2.4287,2.5157,2.2981,2.3054,3063689,0
2012-11-16,2.2836,2.436,2.2547,2.4143,2723460,0
2012-11-19,2.755,2.82,2.5954,2.6534,4461463,0
2012-11-20,2.6458,2.6678,2.5083,2.5229,2111467,0
2012-11-21,2.5229,2.5229,2.472,2.4792,2664745,0
2012-11-23,2.443,2.5447,2.3924,2.5374,861362,0
2012-11-26,2.5374,2.559,2.4865,2.5083,1158257,0
2012-11-27,2.5229,2.6026,2.5011,2.5157,1485789,0
2012-11-28,2.5083,2.5229,2.4502,2.4792,1287581,0
2012-11-29,2.5011,2.552,2.4792,2.552,1985852,0
2012-11-30,2.581,2.6606,2.5737,2.6099,2134106,0
2012-12-03,2.6317,2.6824,2.552,2.559,1750295,0
2012-12-04,2.552,2.559,2.4502,2.4649,1434924,0
2012-12-05,2.465,2.5229,2.465,2.5083,1171892,0
2012-12-06,2.4865,2.5229,2.4287,2.4576,1270667,0
2012-12-07,2.465,2.494,2.4214,2.4611,1138975,0
2012-12-10,2.465,2.4759,2.3778,2.3851,1269178,0
2012-12-11,2.407,2.472,2.3815,2.472,1171759,0
2012-12-12,2.4792,2.5447,2.4502,2.4865,1432329,0
2012-12-13,2.465,2.5011,2.465,2.4792,891585,0
2012-12-14,2.465,2.472,2.3707,2.3851,1224348,0
2012-12-17,2.4287,2.443,2.3707,2.436,1112478,0
2012-12-18,2.4502,2.4502,2.3924,2.4287,1297634,0
2012-12-19,2.436,2.4502,2.356,2.3778,1510581,0
2012-12-20,2.3707,2.407,2.3634,2.407,1714291,0
2012-12-21,2.3707,2.4143,2.3489,2.3851,3377731,0
2012-12-24,2.3778,2.4143,2.3054,2.3851,1911985,0
2012-12-26,2.3924,2.5229,2.356,2.4143,2534785,0
2012-12-27,2.4287,2.436,2.3126,2.3271,1721780,0
2012-12-28,2.3197,2.4792,2.3126,2.443,2185934,0
2012-12-31,2.4143,2.559,2.4143,2.5083,2467838,0
2013-01-02,2.5737,2.6896,2.5664,2.6172,2562303,0
2013-01-03,2.6317,2.7766,2.6317,2.6606,2557452,0
2013-01-04,2.6824,2.7042,2.639,2.6968,1621940,0
2013-01-07,2.7186,2.755,2.6896,2.755,1522764,0
2013-01-08,2.7693,2.8129,2.6896,2.7042,2657312,0
2013-01-09,2.7186,2.7259,2.6243,2.6458,1817506,0
2013-01-10,2.639,2.6824,2.4865,2.5374,2496744,0
2013-01-11,2.5301,2.5737,2.494,2.5157,1366840,0
2013-01-14,2.5737,2.5954,2.5011,2.5737,1757197,0
2013-01-15,2.5664,2.581,2.5447,2.5737,983436,0
2013-01-16,2.559,2.5664,2.5229,2.559,1127604,0
2013-01-17,2.559,2.5954,2.5301,2.5881,1841973,0
2013-01-18,2.6026,2.7259,2.6026,2.7113,3103008,0
2013-01-22,2.733,2.7809,2.7259,2.7404,1585663,0
2013-01-23,2.7622,2.7693,2.6317,2.6317,1666582,0
2013-01-24,2.6458,2.6606,2.5954,2.6099,1325595,0
2013-01-25,2.6172,2.6933,2.5881,2.6606,2346827,0
2013-01-28,2.675,2.6824,2.6099,2.6606,1691469,0
2013-01-29,2.6606,2.7113,2.6243,2.6678,1870617,0
2013-01-30,2.675,2.8129,2.6534,2.7693,2712343,0
2013-01-31,2.7913,2.9362,2.7404,2.8926,4490552,0
2013-02-01,2.9362,2.9508,2.8491,2.8962,3036169,0
2013-02-04,2.907,3.0665,2.8634,3.0013,2978911,0
2013-02-05,3.0375,3.0957,2.9796,3.0521,2402976,0
2013-02-06,3.0447,3.1609,3.0087,3.1463,2612148,0
2013-02-07,3.1826,3.1826,2.9796,3.0013,2297525,0
2013-02-08,3.0013,3.0665,2.9796,3.0305,1483196,0
2013-02-11,3.0305,3.1027,2.9796,3.1027,1589981,0
2013-02-12,3.1174,3.1391,3.0521,3.1391,1644754,0
2013-02-13,3.1245,3.2115,3.0957,3.1609,2122522,0
2013-02-14,3.168,3.2261,3.1174,3.1609,2250352,0
2013-02-15,3.1536,3.4872,3.0811,3.4001,7522140,0
2013-02-19,3.4072,3.4072,3.1896,3.2406,4406865,0
2013-02-20,3.2696,3.3495,3.2045,3.2045,2468002,0
2013-02-21,3.1896,3.1896,3.0447,3.0811,3008970,0
2013-02-22,3.1174,3.1245,3.023,3.0957,1757350,0
2013-02-25,3.1463,3.1896,3.0738,3.0811,2541565,0
2013-02-26,3.1027,3.1463,3.0595,3.1027,2092536,0
2013-02-27,3.0955,3.17,3.0955,3.1401,1804397,0
2013-02-28,3.1477,3.2372,3.1252,3.1847,2584800,0
2013-03-01,3.17,3.17,3.0955,3.1103,1761524,0
2013-03-04,3.1027,3.1326,3.0282,3.0656,1810458,0
2013-03-05,3.0804,3.17,3.0731,3.155,1389864,0
2013-03-06,3.2073,3.2073,3.0955,3.1178,835282,0
2013-03-07,3.1103,3.155,3.0955,3.1326,865269,0
2013-03-08,3.155,3.267,3.1326,3.252,1783522,0
2013-03-11,3.252,3.2744,3.1847,3.2295,1287270,0
2013-03-12,3.2446,3.3491,3.2222,3.3042,1878014,0
2013-03-13,3.2967,3.3192,3.2222,3.2446,1721205,0
2013-03-14,3.2446,3.3491,3.2222,3.3416,1732857,0
2013-03-15,3.3491,3.4697,3.3116,3.3491,5103211,0
2013-03-18,3.334,3.3491,3.2595,3.3192,1511372,0
2013-03-19,3.3267,3.3491,3.2295,3.2372,1738435,0
2013-03-20,3.252,3.2967,3.2222,3.2818,1175850,0
2013-03-21,3.252,3.285,3.1736,3.1736,1253700,0
2013-03-22,3.1774,3.2372,3.17,3.1847,1272827,0
2013-03-25,3.2147,3.2595,3.1624,3.17,1084581,0
2013-03-26,3.1997,3.1997,3.1326,3.17,1221442,0
2013-03-27,3.1326,3.1847,3.1103,3.1624,1263226,0
2013-03-28,3.155,3.1847,3.0955,3.1027,1216154,0
2013-04-01,3.1027,3.1326,2.864,2.8717,4789590,0
2013-04-02,4.0577,4.2887,3.9084,4.2663,37644205,0
2013-04-03,4.2293,4.2815,4.0651,4.147,11217778,0
2013-04-04,4.1024,4.1995,4.0651,4.1096,4374611,0
2013-04-05,3.9754,4.2215,3.9307,4.1917,3591525,0
2013-04-08,4.1695,4.2514,4.1323,4.1917,4073782,0
2013-04-09,4.2215,4.3411,4.1843,4.2365,3128447,0
2013-04-10,4.2663,4.3334,4.2663,4.2815,2797265,0
2013-04-11,4.2589,4.3187,4.1769,4.1843,2603849,0
2013-04-12,4.0948,4.214,3.9307,4.1619,2084931,0
2013-04-15,4.1096,4.1769,4.0798,4.1397,2693197,0
2013-04-16,4.1619,4.3187,4.1172,4.1769,2091852,0
2013-04-17,4.147,4.1619,4.0502,4.1172,2450849,0
2013-04-18,4.1172,4.147,4.0501,4.0948,1600695,0
2013-04-19,4.0874,4.1323,4.0651,4.1096,1776814,0
2013-04-22,4.0948,4.2068,4.0798,4.1843,1228091,0
2013-04-23,4.2068,4.2514,4.1843,4.2441,1060237,0
2013-04-24,4.2365,4.3187,4.1995,4.2963,1451000,0
2013-04-25,4.3039,4.3187,4.2365,4.2514,1357071,0
2013-04-26,4.2365,4.2887,4.1434,4.1917,1518189,0
2013-04-29,4.2293,4.3708,4.2135,4.3111,2264098,0
2013-04-30,4.2887,4.326,4.2215,4.2663,1606942,0
2013-05-01,4.2663,4.2815,4.1695,4.1843,1764807,0
2013-05-02,4.1695,4.3925,4.1619,4.2963,3295270,0
2013-05-03,4.3552,4.4155,4.2963,4.3111,2858849,0
2013-05-06,4.2663,4.3334,4.2215,4.3039,1974501,0
2013-05-07,4.2887,4.2887,4.2215,4.2887,1683290,0
2013-05-08,4.2887,4.326,4.2589,4.326,1977959,0
2013-05-09,4.3334,4.3632,4.2774,4.3111,2200421,0
2013-05-10,4.326,4.3522,4.2739,4.3111,1514930,0
2013-05-13,4.2887,4.356,4.2739,4.3187,1837005,0
2013-05-14,4.3334,4.356,4.2887,4.3111,2101937,0
2013-05-15,4.2881,4.4026,4.2654,4.3415,1861632,0
2013-05-16,4.3338,4.3947,4.3149,4.3187,1306089,0
2013-05-17,4.3338,4.3493,4.2881,4.3187,1286576,0
2013-05-20,4.3415,4.4636,4.3338,4.4026,1809011,0
2013-05-21,4.41,4.4177,4.3493,4.3723,802841,0
2013-05-22,4.3798,4.4178,4.273,4.2881,1332455,0
2013-05-23,4.273,4.3947,4.2273,4.3798,1757375,0
2013-05-24,4.3415,4.3767,4.3149,4.3569,752006,0
2013-05-28,4.3723,4.4861,4.3569,4.3643,1447367,0
2013-05-29,4.3493,4.4787,4.3187,4.3338,1454743,0
2013-05-30,4.3415,4.3874,4.2808,4.3187,2358154,0
2013-05-31,4.2744,4.3054,4.1964,4.1964,3497451,0
2013-06-03,4.2046,4.2273,4.0522,4.1664,3200428,0
2013-06-04,4.1893,4.2273,4.1512,4.2046,1876129,0
2013-06-05,4.2123,4.2273,4.1055,4.2046,2094076,0
2013-06-06,4.2123,4.3338,4.1207,4.3263,2943294,0
2013-06-07,4.41,4.5398,4.4026,4.4558,3557466,0
2013-06-10,4.494,4.494,4.3874,4.4178,1456656,0
2013-06-11,4.3798,4.41,4.3073,4.3643,1052816,0
2013-06-12,4.3723,4.4026,4.3187,4.3723,2435558,0
2013-06-13,4.4026,4.494,4.3947,4.4407,2667520,0
2013-06-14,4.4407,4.4787,4.3935,4.4026,1591734,0
2013-06-17,4.4558,4.5015,4.4407,4.4558,1596451,0
2013-06-18,4.4558,4.4861,4.4178,4.4558,1389711,0
2013-06-19,4.4558,4.4749,4.41,4.4253,1274578,0
2013-06-20,4.3643,4.4026,4.3187,4.3569,2127613,0
2013-06-21,4.3723,4.3798,4.1131,4.235,6167717,0
2013-06-24,4.1893,4.235,4.0749,4.1436,1995624,0
2013-06-25,4.2123,4.3037,4.1817,4.2959,1446024,0
2013-06-26,4.3111,4.4483,4.2654,4.4178,2507203,0
2013-06-27,4.4483,4.5281,4.4328,4.5015,2869707,0
2013-06-28,4.494,4.5168,4.4558,4.4861,5178141,0
2013-07-01,4.494,4.6767,4.494,4.6693,2855302,0
2013-07-02,4.6541,4.6997,4.5854,4.6235,2127392,0
2013-07-03,4.6158,4.6158,4.5244,4.5548,825572,0
2013-07-05,4.6541,4.6615,4.5626,4.6615,1031976,0
2013-07-08,4.6615,4.7302,4.6387,4.6844,1529970,0
2013-07-09,4.6844,4.8482,4.6462,4.8137,1912386,0
2013-07-10,4.8214,4.8597,4.6541,4.7149,1566385,0
2013-07-11,4.7223,4.8289,4.6921,4.8214,1275245,0
2013-07-12,4.7987,4.8137,4.7302,4.7835,990464,0
2013-07-15,4.7987,4.8672,4.7758,4.8369,1170994,0
2013-07-16,4.8597,4.8597,4.6615,4.7607,1732377,0
2013-07-17,4.7835,4.9434,4.7681,4.9205,2074469,0
2013-07-18,4.9512,4.9512,4.8597,4.8826,1036366,0
2013-07-19,4.8748,4.9052,4.8137,4.9052,999861,0
2013-07-22,4.9283,4.9739,4.7987,4.9283,1835203,0
2013-07-23,4.9358,4.9512,4.8826,4.9126,1023677,0
2013-07-24,4.9512,4.9512,4.8137,4.8289,975506,0
2013-07-25,4.8289,4.8826,4.7377,4.8748,1391368,0
2013-07-26,4.8369,4.8521,4.7224,4.7607,1261128,0
2013-07-29,4.7377,4.9126,4.7377,4.8899,957059,0
2013-07-30,4.8976,4.8976,4.7528,4.7607,1343712,0
2013-07-31,4.7681,4.8369,4.7681,4.7835,904227,0
2013-08-01,4.7987,4.8137,4.4483,4.494,3593390,0
2013-08-02,4.4787,4.5778,4.3415,4.5778,2415118,0
2013-08-05,4.5626,4.6235,4.5244,4.6082,1219626,0
2013-08-06,4.6082,4.6462,4.5626,4.6158,1104591,0
2013-08-07,4.6158,4.6387,4.494,4.5931,1196788,0
2013-08-08,4.6082,4.6235,4.4862,4.5244,1214163,0
2013-08-09,4.5244,4.6082,4.494,4.5931,880472,0
2013-08-12,4.5854,4.647,4.5398,4.6082,1038616,0
2013-08-13,4.6006,4.6462,4.5778,4.6387,1222551,0
2013-08-14,4.6387,4.6615,4.5854,4.5931,1045470,0
2013-08-15,4.5931,4.6158,4.4861,4.5015,1264406,0
2013-08-16,4.5548,4.5738,4.4861,4.5244,985610,0
2013-08-19,4.5703,4.5703,4.4558,4.4636,1208271,0
2013-08-20,4.4558,4.6235,4.4558,4.5931,1517976,0
2013-08-21,4.5619,4.6008,4.4687,4.4997,1470421,0
2013-08-22,4.4997,4.5697,4.3832,4.4608,1068097,0
2013-08-23,4.4608,4.4842,4.3988,4.4298,912886,0
2013-08-26,4.4298,4.4802,4.3909,4.4608,1275457,0
2013-08-27,4.4221,4.4687,4.321,4.321,1347201,0
2013-08-28,4.313,4.4452,4.2821,4.3287,1574424,0
2013-08-29,4.3287,4.4221,4.313,4.3521,1357269,0
2013-08-30,4.3365,4.375,4.321,4.3442,819287,0
2013-09-03,4.4065,4.4608,4.2821,4.2978,1614429,0
2013-09-04,4.2744,4.3442,4.2277,4.3054,1089567,0
2013-09-05,4.321,4.3909,4.313,4.3909,779768,0
2013-09-06,4.4144,4.4221,4.2978,4.3988,992444,0
2013-09-09,4.4298,4.4997,4.3988,4.4997,1150789,0
2013-09-10,4.5229,4.5541,4.5072,4.5465,1139891,0
2013-09-11,4.5309,4.5853,4.5229,4.5619,521872,0
2013-09-12,4.5619,4.5697,4.4298,4.4298,809403,0
2013-09-13,4.4452,4.4608,4.375,4.4532,615562,0
2013-09-16,4.5229,4.5387,4.4687,4.4997,752599,0
2013-09-17,4.5152,4.5152,4.4452,4.5072,541312,0
2013-09-18,4.4997,4.5619,4.4532,4.5387,1134414,0
2013-09-19,4.5541,4.5774,4.4532,4.5152,745019,0
2013-09-20,4.5072,4.5229,4.4764,4.5229,1397578,0
2013-09-23,4.5072,4.5229,4.4764,4.5152,732178,0
2013-09-24,4.5465,4.5541,4.4452,4.5152,782732,0
2013-09-25,4.5152,4.5309,4.4221,4.4221,694659,0
2013-09-26,4.4374,4.5229,4.4144,4.4374,832141,0
2013-09-27,4.4065,4.4452,4.3832,4.4065,666500,0
2013-09-30,4.3442,4.4298,4.321,4.3832,1499579,0
2013-10-01,4.375,4.3988,4.3054,4.3678,1585016,0
2013-10-02,4.3287,4.3598,4.2587,4.29,1448364,0
2013-10-03,4.2744,4.3054,4.1811,4.1891,1054232,0
2013-10-04,4.1811,4.2587,4.1811,4.2044,610305,0
2013-10-07,4.1655,4.2044,4.0723,4.1032,1950903,0
2013-10-08,4.0956,4.119,3.9634,3.9868,2025729,0
2013-10-09,4.0102,4.0723,3.9634,4.0179,1175601,0
2013-10-10,4.0723,4.1733,4.0645,4.1733,1159688,0
2013-10-11,4.1733,4.2509,4.1343,4.2354,1264883,0
2013-10-14,4.2044,4.2354,4.1343,4.1964,1002132,0
2013-10-15,4.1964,4.2277,4.1655,4.1891,1256586,0
2013-10-16,4.1964,4.2665,4.1733,4.2432,1006365,0
2013-10-17,4.2201,4.3442,4.1964,4.3365,1133242,0
2013-10-18,4.3678,4.3832,4.2978,4.3287,1243643,0
2013-10-21,4.3287,4.3678,4.1733,4.2277,1458659,0
2013-10-22,4.2432,4.3054,4.2354,4.2978,1253552,0
2013-10-23,4.29,4.3054,4.2354,4.2744,1219710,0
2013-10-24,4.2744,4.3054,4.2277,4.29,859679,0
2013-10-25,4.3054,4.3054,4.1733,4.2354,1104137,0
2013-10-28,4.2277,4.2744,4.1964,4.2432,1047798,0
2013-10-29,4.2432,4.2665,4.1032,4.1423,2012475,0
2013-10-30,4.1423,4.1733,4.1032,4.1343,1031846,0
2013-10-31,4.119,4.1964,4.1032,4.1343,1084343,0
2013-11-01,4.119,4.1268,4.0412,4.1111,1901170,0
2013-11-04,4.0956,4.2201,4.0645,4.2044,1805408,0
2013-11-05,4.1964,4.321,4.1733,4.321,2571440,0
2013-11-06,4.3521,4.3988,4.3365,4.375,1037763,0
2013-11-07,4.3832,4.4144,4.2509,4.2744,1225500,0
2013-11-08,4.2744,4.3521,4.1578,4.3365,1377593,0
2013-11-11,4.3442,4.4608,4.2978,4.4221,1273666,0
2013-11-12,4.4221,4.4374,4.3442,4.4065,1230390,0
2013-11-13,4.3909,4.4374,4.3598,4.4298,1416484,0
2013-11-14,4.3982,4.4536,4.3028,4.3265,1305007,0
2013-11-15,4.3187,4.414,4.3108,4.4059,1135204,0
2013-11-18,4.4376,4.5251,4.39,4.4456,1017429,0
2013-11-19,4.4614,4.5885,4.4456,4.5649,1614777,0
2013-11-20,4.5649,4.5649,4.4536,4.517,984676,0
2013-11-21,4.5409,4.6441,4.5092,4.6284,949276,0
2013-11-22,4.6284,4.7633,4.6045,4.7633,2756887,0
2013-11-25,4.7633,4.7791,4.6999,4.7077,1067560,0
2013-11-26,4.6918,4.7235,4.5014,4.5092,1584525,0
2013-11-27,4.5014,4.6362,4.4853,4.6362,1254999,0
2013-11-29,4.668,4.6999,4.6124,4.6837,580938,0
2013-12-02,4.668,4.668,4.533,4.6204,1415605,0
2013-12-03,4.6204,4.6204,4.5486,4.5966,978715,0
2013-12-04,4.5649,4.6204,4.5092,4.6204,1251221,0
2013-12-05,4.5966,4.6362,4.5409,4.5885,659053,0
2013-12-06,4.6204,4.7077,4.5807,4.6837,1267595,0
2013-12-09,4.6999,4.6999,4.5807,4.6284,1552776,0
2013-12-10,4.6362,4.7077,4.6045,4.6837,1632769,0
2013-12-11,4.6918,4.6918,4.5966,4.6284,1258150,0
2013-12-12,4.6362,4.6999,4.6045,4.6441,1332343,0
2013-12-13,4.652,4.787,4.652,4.7554,1963808,0
2013-12-16,4.7711,4.8188,4.7393,4.7471,1627658,0
2013-12-17,4.7554,4.7554,4.6362,4.668,1263187,0
2013-12-18,4.6918,4.7393,4.5251,4.6284,1980564,0
2013-12-19,4.6362,4.6758,4.5409,4.5726,1294553,0
2013-12-20,4.5966,4.7235,4.5569,4.6999,4769710,0
2013-12-23,4.6837,4.8188,4.6441,4.811,1544218,0
2013-12-24,4.8188,4.8665,4.7235,4.8345,858299,0
2013-12-26,4.8426,4.9061,4.787,4.811,991100,0
2013-12-27,4.8029,4.9061,4.7077,4.7554,821801,0
2013-12-30,4.7393,4.8188,4.6918,4.7633,774690,0
2013-12-31,4.7869,4.8586,4.7791,4.8029,1239756,0
2014-01-02,4.8029,4.8029,4.7313,4.787,1048973,0
2014-01-03,4.787,4.9061,4.787,4.8426,1150101,0
2014-01-06,4.8744,4.8825,4.7633,4.811,1567270,0
2014-01-07,4.8426,4.8825,4.7949,4.8665,1346071,0
2014-01-08,4.8426,4.9774,4.7949,4.9221,2311098,0
2014-01-09,4.9537,4.9856,4.8825,4.9221,2084485,0
2014-01-10,4.9378,4.9378,4.811,4.8744,1878152,0
2014-01-13,4.8504,4.9537,4.8268,4.8901,1594097,0
2014-01-14,4.9378,4.9933,4.8825,4.9061,1146039,0
2014-01-15,4.9299,4.9537,4.8585,4.9459,1244416,0
2014-01-16,4.9378,4.9616,4.8981,4.9139,1015763,0
2014-01-17,4.9221,4.9616,4.8268,4.8426,1236982,0
2014-01-21,4.9061,5.1759,4.8901,5.1682,3161114,0
2014-01-22,5.1601,5.2951,5.0966,5.2792,2129580,0
2014-01-23,5.2553,5.2792,5.1601,5.2158,2136761,0
2014-01-24,5.1682,5.2238,5.0253,5.0648,1870090,0
2014-01-27,5.192,5.192,4.9378,5.041,1258271,0
2014-01-28,5.041,5.1125,4.9616,5.0966,1228042,0
2014-01-29,5.0648,5.1202,4.9696,5.0093,890579,0
2014-01-30,5.0807,5.1997,5.0253,5.1601,1340403,0
2014-01-31,5.0569,5.1682,5.041,5.1044,1191764,0
2014-02-03,5.1125,5.1601,4.8453,4.8825,1496607,0
2014-02-04,4.9378,5.0172,4.8901,4.9856,1320172,0
2014-02-05,5.0331,5.041,4.9221,4.9856,1688696,0
2014-02-06,5.0172,5.1165,5.0015,5.0727,996909,0
2014-02-07,5.0727,5.1601,5.0569,5.1364,1073978,0
2014-02-10,5.1523,5.1839,5.0966,5.1523,1289512,0
2014-02-11,5.1682,5.2634,5.1523,5.2238,1628396,0
2014-02-12,5.2475,5.5333,5.2475,5.5333,3059504,0
2014-02-13,5.5015,5.6286,5.4539,5.557,2154866,0
2014-02-14,5.557,5.6049,5.4937,5.5094,1140766,0
2014-02-18,5.5492,5.5887,5.4944,5.565,1025524,0
2014-02-19,5.565,5.6126,5.446,5.4698,1188564,0
2014-02-20,5.4778,5.573,5.4381,5.565,856105,0
2014-02-21,5.5888,5.6049,5.5172,5.565,957888,0
2014-02-24,5.573,5.6841,5.565,5.6126,1780705,0
2014-02-25,5.6126,5.6368,5.5398,5.6126,1662658,0
2014-02-26,5.6047,5.6368,5.5561,5.5965,1760318,0
2014-02-27,5.5722,5.6126,5.4915,5.5237,1034655,0
2014-02-28,5.548,5.6288,5.443,5.4915,1591957,0
2014-03-03,5.4511,5.4915,5.3946,5.443,1155498,0
2014-03-04,5.5398,5.6772,5.5156,5.5885,2068546,0
2014-03-05,5.5803,5.7258,5.553,5.7017,1059190,0
2014-03-06,5.7017,5.7902,5.6894,5.7499,1043892,0
2014-03-07,5.7659,5.8306,5.7451,5.7982,1137785,0
2014-03-10,5.7982,5.871,5.7822,5.863,1026324,0
2014-03-11,5.855,5.8952,5.7178,5.7659,938280,0
2014-03-12,5.7095,5.7659,5.6772,5.7419,650230,0
2014-03-13,5.7822,5.863,5.3946,5.4108,3040624,0
2014-03-14,5.4026,5.443,5.2978,5.4026,1736562,0
2014-03-17,5.4511,5.5398,5.4026,5.5156,966060,0
2014-03-18,5.5398,5.6451,5.5237,5.6047,1171204,0
2014-03-19,5.5803,5.5965,5.443,5.4672,1068833,0
2014-03-20,5.4511,5.5237,5.4108,5.5156,839097,0
2014-03-21,5.5156,5.5803,5.3501,5.3946,2749295,0
2014-03-24,5.4189,5.4511,5.3461,5.3624,953958,0
2014-03-25,5.3866,5.4268,5.2937,5.3461,907462,0
2014-03-26,5.3946,5.3946,5.225,5.225,1011548,0
2014-03-27,5.2491,5.2613,5.108,5.1604,1398138,0
2014-03-28,5.1524,5.2491,5.0756,5.1362,1557240,0
2014-03-31,5.1927,5.2977,5.1683,5.2815,1266770,0
2014-04-01,5.3543,5.7178,5.3461,5.7095,2155137,0
2014-04-02,5.7095,5.7258,5.6451,5.6612,970059,0
2014-04-03,5.6854,5.7178,5.5803,5.5803,847393,0
2014-04-04,5.6368,5.6451,5.3705,5.4108,1142132,0
2014-04-07,5.4108,5.4189,5.2491,5.3624,1994937,0
2014-04-08,5.3543,5.4519,5.2653,5.4269,1575872,0
2014-04-09,5.4511,5.6529,5.4269,5.5156,942075,0
2014-04-10,5.5077,5.5885,5.4672,5.5077,1550421,0
2014-04-11,5.4834,5.5398,5.4109,5.4995,1390457,0
2014-04-14,5.5965,5.5965,5.4672,5.5642,1363008,0
2014-04-15,5.5642,5.6328,5.4422,5.5398,1752967,0
2014-04-16,5.5965,5.6529,5.4593,5.6368,942180,0
2014-04-17,5.6451,5.7499,5.6047,5.7095,1254510,0
2014-04-21,5.7095,5.8145,5.6529,5.7902,1139855,0
2014-04-22,5.8145,5.855,5.758,5.8467,1106450,0
2014-04-23,5.8306,5.871,5.7822,5.7902,992563,0
2014-04-24,5.8145,5.8145,5.7337,5.7982,738745,0
2014-04-25,5.758,5.8065,5.6451,5.7017,813350,0
2014-04-28,5.7017,5.7337,5.5803,5.7095,1435110,0
2014-04-29,5.7419,5.8145,5.7095,5.7258,936998,0
2014-04-30,5.7258,5.7902,5.6612,5.7902,1209463,0
2014-05-01,5.8145,5.8387,5.6933,5.758,1223092,0
2014-05-02,5.7822,5.8952,5.7499,5.871,2075844,0
2014-05-05,5.8306,5.855,5.7499,5.8145,838602,0
2014-05-06,5.7742,5.8387,5.7258,5.7258,1044858,0
2014-05-07,5.7902,5.863,5.6529,5.855,1118014,0
2014-05-08,5.855,5.9033,5.7902,5.8387,1024491,0
2014-05-09,5.8227,5.9274,5.7337,5.9033,1155013,0
2014-05-12,5.9274,5.9761,5.8793,5.9437,2498335,0
2014-05-13,5.9519,6.0165,5.9033,5.9274,1639545,0
2014-05-14,5.8947,5.9152,5.8292,5.8701,1298403,0
2014-05-15,5.8292,5.8701,5.6895,5.7387,1586702,0
2014-05-16,5.7469,5.7469,5.5662,5.6895,1778051,0
2014-05-19,5.6812,5.8127,5.6648,5.8043,786454,0
2014-05-20,5.7963,5.7963,5.5419,5.6156,1682277,0
2014-05-21,5.6648,5.8043,5.6402,5.6812,1446139,0
2014-05-22,5.7305,5.7881,5.6731,5.7551,1187454,0
2014-05-23,5.7797,5.8127,5.7469,5.8003,670641,0
2014-05-27,5.8454,5.9193,5.7969,5.8783,1228613,0
2014-05-28,5.8947,5.9274,5.8372,5.8536,786690,0
2014-05-29,5.8783,5.8783,5.7142,5.7387,1092121,0
2014-05-30,5.7635,5.8127,5.702,5.7469,1083371,0
2014-06-02,5.7797,5.8207,5.6731,5.7469,1373262,0
2014-06-03,5.7469,5.7551,5.6237,5.6812,1546726,0
2014-06-04,5.6567,5.8043,5.6567,5.7963,1011692,0
2014-06-05,5.8292,5.8701,5.7715,5.8619,1319270,0
2014-06-06,5.8536,5.9769,5.8536,5.9687,1224796,0
2014-06-09,5.9112,5.9932,5.9112,5.9932,1164570,0
2014-06-10,5.9932,6.0343,5.985,6.0343,1254820,0
2014-06-11,5.9769,6.0179,5.9112,5.985,795125,0
2014-06-12,5.9932,6.0015,5.9029,5.9481,889588,0
2014-06-13,5.9358,6.0343,5.9194,6.0179,1124705,0
2014-06-16,6.0343,6.0508,5.9932,6.0426,1189981,0
2014-06-17,6.0179,6.1329,5.9932,6.0918,1715803,0
2014-06-18,6.0754,6.1657,6.0508,6.1576,1362114,0
2014-06-19,6.1576,6.1657,6.0631,6.0999,1009845,0
2014-06-20,6.141,6.1739,6.0754,6.1329,2182983,0
2014-06-23,6.1247,6.2642,6.0837,6.2477,1427373,0
2014-06-24,6.2477,6.2807,6.1576,6.1657,1467240,0
2014-06-25,6.1247,6.2272,6.096,6.1985,1163934,0
2014-06-26,6.2148,6.2561,6.1657,6.2517,1143784,0
2014-06-27,6.2477,6.2807,6.1576,6.1576,10540797,0
2014-06-30,6.1329,6.2394,6.0918,6.1084,1327829,0
2014-07-01,6.1247,6.2394,6.1163,6.1902,1381924,0
2014-07-02,6.1657,6.2148,6.0918,6.0999,885024,0
2014-07-03,6.0867,6.2231,6.0765,6.2068,536924,0
2014-07-07,6.1657,6.1739,6.0918,6.0999,1080545,0
2014-07-08,6.0754,6.0918,5.9274,6.0098,2147495,0
2014-07-09,6.0343,6.0671,5.9687,5.9932,1035095,0
2014-07-10,5.8783,6.0591,5.8701,6.0015,1518605,0
2014-07-11,6.0015,6.2148,5.9274,6.1822,1503294,0
2014-07-14,6.2148,6.2477,6.0591,6.1163,2609072,0
2014-07-15,5.9358,6.1985,5.9274,6.0918,1993155,0
2014-07-16,6.1329,6.141,6.0186,6.0837,1257767,0
2014-07-17,6.0591,6.1084,5.9769,5.9932,1138487,0
2014-07-18,5.985,6.3381,5.9769,6.3381,2410670,0
2014-07-21,6.3053,6.3793,6.2897,6.3544,1225714,0
2014-07-22,6.3956,6.4531,6.3544,6.3709,997726,0
2014-07-23,6.3874,6.4365,6.3626,6.4201,749752,0
2014-07-24,6.4531,6.5678,6.4286,6.5187,1460546,0
2014-07-25,6.4613,6.527,6.4037,6.412,752144,0
2014-07-28,6.4447,6.4777,6.3381,6.4201,971498,0
2014-07-29,6.412,6.5433,6.412,6.4365,860361,0
2014-07-30,6.5187,6.5746,6.412,6.5598,1480323,0
2014-07-31,6.3544,6.527,6.2068,6.4286,2389940,0
2014-08-01,6.412,6.5106,6.2888,6.3215,1497275,0
2014-08-04,6.3544,6.3956,6.3053,6.3709,1242373,0
2014-08-05,6.3626,6.4286,6.3133,6.3874,1696872,0
2014-08-06,6.3709,6.4777,6.3544,6.4201,993260,0
2014-08-07,6.3793,6.4694,6.2231,6.2724,1077437,0
2014-08-08,6.2724,6.3133,6.2075,6.3053,1299295,0
2014-08-11,6.3133,6.4286,6.2724,6.3709,1215707,0
2014-08-12,6.3709,6.4365,6.3133,6.3544,957645,0
2014-08-13,6.3956,6.4037,6.3381,6.3793,783103,0
2014-08-14,6.3793,6.412,6.2971,6.3463,822442,0
2014-08-15,6.3874,6.4201,6.2394,6.3133,986689,0
2014-08-18,6.3626,6.5106,6.3544,6.4858,1188395,0
2014-08-19,6.5187,6.527,6.3709,6.4037,1171720,0
2014-08-20,6.3536,6.3703,6.2621,6.3286,1572141,0
2014-08-21,6.3286,6.3954,6.3038,6.3455,854361,0
2014-08-22,6.3536,6.3788,6.3121,6.3621,852405,0
2014-08-25,6.3954,6.4539,6.3372,6.3455,981707,0
2014-08-26,6.3703,6.4369,6.3455,6.3788,858217,0
2014-08-27,6.4037,6.4438,6.2953,6.3204,658432,0
2014-08-28,6.3536,6.3536,6.2369,6.2453,716869,0
2014-08-29,6.2621,6.3204,6.2286,6.3121,953931,0
2014-09-02,6.3536,6.4014,6.2785,6.3372,998641,0
2014-09-03,6.3788,6.3954,6.2121,6.2286,983521,0
2014-09-04,6.2621,6.3455,6.2369,6.2621,1168951,0
2014-09-05,6.2536,6.3204,6.2035,6.2785,1072753,0
2014-09-08,6.2536,6.3062,6.1453,6.1785,1369420,0
2014-09-09,6.187,6.4621,6.187,6.429,2414096,0
2014-09-10,6.4455,6.479,6.2953,6.3204,1070699,0
2014-09-11,6.2953,6.479,6.2953,6.429,1130131,0
2014-09-12,6.4455,6.5121,6.3954,6.4455,1032887,0
2014-09-15,6.4455,6.5372,6.4204,6.5121,1018115,0
2014-09-16,6.504,6.5622,6.4121,6.4455,1073750,0
2014-09-17,6.4369,6.5121,6.3621,6.4204,711540,0
2014-09-18,6.4621,6.5622,6.4621,6.4955,799492,0
2014-09-19,6.479,6.479,6.2871,6.3121,2079337,0
2014-09-22,6.3038,6.3204,6.1785,6.2121,960349,0
2014-09-23,6.1954,6.429,6.0953,6.1118,1519135,0
2014-09-24,6.1453,6.1662,6.0618,6.137,1114777,0
2014-09-25,6.1286,6.1286,5.9784,6.0285,1275049,0
2014-09-26,6.0202,6.1118,6.0117,6.1118,791942,0
2014-09-29,6.0536,6.0953,5.9202,5.9701,1087999,0
2014-09-30,6.0703,6.3204,6.0452,6.1954,2180239,0
2014-10-01,6.1785,6.2369,6.0827,6.1286,1459675,0
2014-10-02,6.137,6.2286,6.1203,6.1618,813013,0
2014-10-03,6.2785,6.2995,6.1785,6.2453,868728,0
2014-10-06,6.2536,6.3438,6.2035,6.2536,1250327,0
2014-10-07,6.2536,6.3372,6.1453,6.1453,1357795,0
2014-10-08,6.1536,6.2785,6.0452,6.2785,1058905,0
2014-10-09,6.2536,6.3121,6.0536,6.0618,1161037,0
2014-10-10,6.0117,6.1703,5.9451,6.0036,1387152,0
2014-10-13,6.0202,6.1203,5.9701,5.9701,1007950,0
2014-10-14,5.987,6.0867,5.9618,6.0202,1289870,0
2014-10-15,5.9535,6.1118,5.7282,6.0202,2863749,0
2014-10-16,5.9284,6.3038,5.8533,6.2702,1409166,0
2014-10-17,6.3372,6.3788,6.0953,6.1453,1100294,0
2014-10-20,6.0953,6.1785,6.0452,6.1744,564656,0
2014-10-21,6.187,6.2621,6.1704,6.2453,526657,0
2014-10-22,6.2286,6.3954,6.137,6.3286,1084897,0
2014-10-23,6.4204,6.5205,6.3204,6.4455,1189761,0
2014-10-24,6.4539,6.5372,6.4037,6.5289,606220,0
2014-10-27,6.5121,6.5456,6.4204,6.5289,600126,0
2014-10-28,6.5456,6.6624,6.5372,6.6537,1682970,0
2014-10-29,6.6372,6.7122,6.5872,6.6956,1830494,0
2014-10-30,6.6956,6.8374,6.5706,6.6624,2066597,0
2014-10-31,6.754,7.079,6.7454,7.0709,2061986,0
2014-11-03,7.0623,7.1041,6.9624,7.079,1683087,0
2014-11-04,7.0374,7.079,6.9291,7.0709,1129111,0
2014-11-05,7.0958,7.2126,7.0041,7.2126,1416143,0
2014-11-06,7.1876,7.2542,7.1377,7.196,974722,0
2014-11-07,7.196,7.2041,7.0623,7.0709,1257620,0
2014-11-10,7.0623,7.1543,7.0458,7.1543,887846,0
2014-11-11,7.1292,7.2041,7.1041,7.1876,663147,0
2014-11-12,7.1708,7.2293,7.1292,7.2126,795895,0
2014-11-13,7.246,7.246,7.0709,7.1543,765986,0
2014-11-14,7.1459,7.2376,7.1125,7.1377,798643,0
2014-11-17,7.0875,7.1708,7.0709,7.0958,509766,0
2014-11-18,7.1125,7.3793,7.0875,7.3461,1097473,0
2014-11-19,7.3126,7.3876,7.2293,7.3876,1256645,0
2014-11-20,7.4301,7.506,7.3455,7.4974,1175362,0
2014-11-21,7.5735,7.5735,7.2862,7.2948,1787042,0
2014-11-24,7.2778,7.4129,7.2778,7.3368,941511,0
2014-11-25,7.3538,7.3876,7.2862,7.3538,469401,0
2014-11-26,7.3287,7.3624,7.2524,7.32,399167,0
2014-11-28,7.2778,7.3962,7.2778,7.3624,580715,0
2014-12-01,7.3962,7.6329,7.2778,7.4469,1838092,0
2014-12-02,7.4469,7.5821,7.4129,7.4554,925045,0
2014-12-03,7.4301,7.4469,7.32,7.3793,1122043,0
2014-12-04,7.3538,7.5198,7.3007,7.3962,927639,0
2014-12-05,7.3876,7.5735,7.3876,7.506,1156409,0
2014-12-08,7.4554,7.7088,7.4469,7.5229,1246618,0
2014-12-09,7.4384,7.7088,7.3876,7.6412,1343241,0
2014-12-10,7.5735,7.6666,7.4301,7.4554,1096527,0
2014-12-11,7.4554,7.616,7.4129,7.4722,877228,0
2014-12-12,7.3624,7.5144,7.1848,7.1932,1051148,0
2014-12-15,7.2608,7.4301,7.0835,7.1594,1305228,0
2014-12-16,7.1509,7.3116,7.0579,7.2188,745245,0
2014-12-17,7.2101,7.489,7.1848,7.489,1140355,0
2014-12-18,7.5905,7.5905,7.3876,7.4722,885527,0
2014-12-19,7.4637,7.5397,7.3287,7.3876,2649958,0
2014-12-22,7.3876,7.5144,7.3454,7.4384,738254,0
2014-12-23,7.5144,7.7682,7.4974,7.7426,1447355,0
2014-12-24,7.7426,7.7511,7.6498,7.6582,371749,0
2014-12-26,7.6836,8.0893,7.679,7.9541,1217710,0
2014-12-29,7.9794,7.9877,7.8103,7.9369,1089407,0
2014-12-30,7.9369,8.0724,7.8189,7.9709,1214853,0
2014-12-31,8.0217,8.0301,7.7341,7.7341,860541,0
2015-01-02,7.7341,7.8781,7.6836,7.7259,810710,0
2015-01-05,7.6751,7.6836,7.4806,7.4806,1119047,0
2015-01-06,7.5144,7.5913,7.3287,7.3624,1071519,0
2015-01-07,7.4301,7.5193,7.2608,7.4384,1033062,0
2015-01-08,7.4974,7.5821,7.3707,7.5652,920381,0
2015-01-09,7.5312,7.5312,7.2778,7.3624,1981307,0
2015-01-12,7.3368,7.5948,7.2109,7.5398,1589421,0
2015-01-13,7.616,7.6243,7.227,7.2694,1850346,0
2015-01-14,7.1594,7.227,7.0413,7.1003,1119952,0
2015-01-15,7.0919,7.1848,6.8213,6.9229,1542681,0
2015-01-16,6.8806,7.0114,6.8045,6.9905,999584,0
2015-01-20,6.9566,6.9906,6.8045,6.872,1146739,0
2015-01-21,6.8635,6.9905,6.7368,6.872,1025287,0
2015-01-22,6.8981,7.1256,6.8213,7.1256,888110,0
2015-01-23,7.134,7.1426,6.9692,7.0496,542660,0
2015-01-26,7.0241,7.1762,6.9651,7.134,573428,0
2015-01-27,7.0666,7.1003,6.9481,6.9905,677377,0
2015-01-28,7.0073,7.0749,6.8468,6.8468,738360,0
2015-01-29,6.8635,6.9651,6.8217,6.9185,777887,0
2015-01-30,6.8298,6.9229,6.6185,6.6185,1020056,0
2015-02-02,6.6861,6.7791,6.5763,6.7622,990071,0
2015-02-03,6.8381,7.3707,6.834,7.3707,2474162,0
2015-02-04,7.2948,7.3412,7.168,7.2018,973849,0
2015-02-05,7.2188,7.3666,7.1848,7.303,759857,0
2015-02-06,7.3454,7.4974,7.2948,7.3538,638298,0
2015-02-09,7.2948,7.4384,7.2188,7.227,735256,0
2015-02-10,7.2862,7.3876,7.2608,7.3793,654089,0
2015-02-11,7.2948,7.3624,6.7113,7.2862,2141007,0
2015-02-12,7.5229,7.7426,7.3538,7.7341,1699744,0
2015-02-13,7.6836,7.9117,7.6498,7.8949,1398535,0
2015-02-17,7.8524,8.0048,7.7765,7.9623,1486576,0
2015-02-18,7.9202,8.0048,7.8694,8.0048,918186,0
2015-02-19,8.0301,8.0301,7.9202,7.9963,807539,0
2015-02-20,8.0131,8.0133,7.8609,7.9794,1280671,0
2015-02-23,7.9623,8.0217,7.7341,7.8609,1451236,0
2015-02-24,7.8273,7.9456,7.7765,7.7935,1094274,0
2015-02-25,7.8019,7.8019,7.6243,7.6582,1366432,0
2015-02-26,7.5382,7.7181,7.5382,7.6497,1256969,0
2015-02-27,7.581,7.8036,7.581,7.778,1707012,0
2015-03-02,7.7525,7.9752,7.701,7.8896,1568847,0
2015-03-03,7.838,7.8724,7.7181,7.8295,962272,0
2015-03-04,7.8036,7.8036,7.6667,7.6667,886978,0
2015-03-05,7.701,7.701,7.581,7.6066,832928,0
2015-03-06,7.5639,7.7268,7.5552,7.5639,769305,0
2015-03-09,7.5552,7.6238,7.4868,7.5126,793819,0
2015-03-10,7.4011,7.4612,7.2984,7.3755,1216763,0
2015-03-11,7.4355,7.444,7.3155,7.3499,1053329,0
2015-03-12,7.4184,7.6924,7.3583,7.6924,1275717,0
2015-03-13,7.6325,7.6924,7.4868,7.641,675797,0
2015-03-16,7.6667,7.6924,7.5982,7.6667,642178,0
2015-03-17,7.6238,8.3262,7.4784,7.6924,1675077,0
2015-03-18,7.641,7.8724,7.6325,7.8552,1420353,0
2015-03-19,7.778,8.0179,7.701,8.0094,1365840,0
2015-03-20,8.0607,8.155,7.9151,8.1206,2120200,0
2015-03-23,8.078,8.2577,8.0522,8.1808,1302680,0
2015-03-24,8.155,8.155,7.9322,8.035,1053795,0
2015-03-25,8.0264,8.0863,7.7952,7.7952,1304551,0
2015-03-26,7.7525,8.0436,7.7525,7.9151,1125707,0
2015-03-27,7.9151,7.9752,7.8807,7.941,1111349,0
2015-03-30,7.9836,8.155,7.9322,8.0951,1213729,0
2015-03-31,8.035,8.1464,8.0179,8.0951,1199853,0
2015-04-01,8.035,8.1294,7.8724,8.1122,1583087,0
2015-04-02,8.1378,8.4199,8.1378,8.404,1824620,0
2015-04-06,8.3177,8.4288,8.3001,8.3525,1149637,0
2015-04-07,8.3262,8.3525,8.2065,8.2491,1257669,0
2015-04-08,8.2234,8.3001,8.1636,8.2837,927370,0
2015-04-09,8.2406,8.2406,8.0522,8.1978,1077457,0
2015-04-10,8.1978,8.275,8.1378,8.2491,491236,0
2015-04-13,8.2322,8.2577,8.155,8.1721,706267,0
2015-04-14,8.1892,8.335,8.1294,8.2491,1013405,0
2015-04-15,8.275,8.348,8.1978,8.3001,926807,0
2015-04-16,8.2662,8.335,8.2322,8.3262,482442,0
2015-04-17,8.2234,8.2662,8.1464,8.1808,712687,0
2015-04-20,8.215,8.369,8.1585,8.3262,659863,0
2015-04-21,8.3525,8.3525,8.2107,8.2234,504216,0
2015-04-22,8.1636,8.3177,8.1464,8.2924,428963,0
2015-04-23,8.2322,8.3525,8.215,8.2924,489484,0
2015-04-24,8.275,8.2924,8.2065,8.2406,405526,0
2015-04-27,8.1978,8.3603,8.1378,8.155,827676,0
2015-04-28,8.1636,8.2577,8.1378,8.2491,1032486,0
2015-04-29,8.2322,8.789,8.1378,8.7716,2191996,0
2015-04-30,8.7797,8.7971,8.3777,8.5916,2015603,0
2015-05-01,8.6087,8.6599,8.4553,8.5837,1096640,0
2015-05-04,8.6087,8.6267,8.5316,8.5396,686655,0
2015-05-05,8.5316,8.6348,8.309,8.3177,1219682,0
2015-05-06,8.369,8.4288,8.0264,8.1636,1748080,0
2015-05-07,8.1378,8.2793,8.0607,8.1808,899374,0
2015-05-08,8.2491,8.2924,8.155,8.2234,1283304,0
2015-05-11,8.275,8.335,8.1892,8.1978,829192,0
2015-05-12,8.1464,8.1721,8.0179,8.0951,848035,0
2015-05-13,8.0951,8.2516,8.0863,8.1907,1127375,0
2015-05-14,8.1994,8.2516,8.0777,8.1648,787925,0
2015-05-15,8.1299,8.2255,8.0862,8.1472,696961,0
2015-05-18,8.1472,8.208,8.0951,8.1732,926233,0
2015-05-19,8.1559,8.2289,7.9993,8.0602,977905,0
2015-05-20,8.0515,8.1037,7.9299,7.9559,1026800,0
2015-05-21,7.9646,8.121,7.9124,8.0862,1551010,0
2015-05-22,8.0862,8.1037,7.9993,8.0862,810698,0
2015-05-26,8.0777,8.0777,7.843,8.0341,1390767,0
2015-05-27,8.0428,8.2516,7.9037,8.2341,1203568,0
2015-05-28,8.1819,8.2341,8.0602,8.2255,751512,0
2015-05-29,8.2255,8.2516,8.0169,8.2166,1671885,0
2015-06-01,8.2602,8.2602,7.9299,7.9385,1346564,0
2015-06-02,7.9385,8.0602,7.8862,7.9299,1178197,0
2015-06-03,7.9299,8.2166,7.9212,8.2166,1857854,0
2015-06-04,8.1385,8.208,7.9908,8.0862,1016448,0
2015-06-05,8.0951,8.1299,7.9993,8.069,826338,0
2015-06-08,8.0255,8.069,7.8689,7.8951,1399083,0
2015-06-09,7.8603,7.9034,7.6951,7.7298,1190032,0
2015-06-10,7.7906,7.9212,7.7298,7.843,1256467,0
2015-06-11,7.8343,7.9559,7.7906,7.8689,775847,0
2015-06-12,7.843,7.8603,7.6864,7.7559,840714,0
2015-06-15,7.6516,8.0428,7.6342,7.9908,1798278,0
2015-06-16,7.9822,8.121,7.8777,8.0777,1079933,0
2015-06-17,8.121,8.121,7.9385,7.9822,805983,0
2015-06-18,7.9993,8.0862,7.9385,8.0255,809087,0
2015-06-19,7.9993,8.0515,7.9385,8.0428,2580568,0
2015-06-22,8.0602,8.121,8.0169,8.1037,1094077,0
2015-06-23,8.1125,8.1472,8.0341,8.069,952723,0
2015-06-24,8.0428,8.0602,7.9037,7.9212,767798,0
2015-06-25,7.9385,7.9472,7.7124,7.7385,1167110,0
2015-06-26,7.7822,7.843,7.6429,7.6604,5093855,0
2015-06-29,7.6081,7.6864,7.2864,7.3037,2982870,0
2015-06-30,7.4256,7.6255,7.4081,7.6081,2551547,0
2015-07-01,7.4951,7.6342,7.3298,7.5906,2091435,0
2015-07-02,7.5994,7.6429,7.443,7.4865,1147097,0
2015-07-06,7.6342,7.8603,7.5733,7.6167,3121685,0
2015-07-07,7.6167,7.6167,7.3385,7.5733,2277750,0
2015-07-08,7.5384,7.5733,7.4168,7.4865,1422888,0
2015-07-09,7.5473,7.6429,7.4777,7.4865,1945719,0
2015-07-10,7.5994,7.7994,7.5038,7.7994,1495806,0
2015-07-13,7.8254,7.8603,7.6864,7.7473,1096265,0
2015-07-14,7.7211,7.7822,7.4951,7.5559,3078301,0
2015-07-15,7.5384,7.9646,7.5352,7.9385,2515809,0
2015-07-16,7.9559,8.0515,7.8516,8.0428,2561477,0
2015-07-17,8.0255,8.0862,7.9385,8.069,1246695,0
2015-07-20,8.0428,8.069,7.8603,7.8777,1042439,0
2015-07-21,7.8603,7.9385,7.7906,7.7994,812651,0
2015-07-22,7.7473,7.8951,7.7385,7.8689,974010,0
2015-07-23,7.8862,7.9299,7.7906,7.8343,1347443,0
2015-07-24,7.8081,7.8603,7.6951,7.7124,863257,0
2015-07-27,7.6081,7.6951,7.5473,7.6081,1102476,0
2015-07-28,7.6342,7.6777,7.5213,7.6167,1249916,0
2015-07-29,7.7298,8.495,7.7037,8.4773,3609092,0
2015-07-30,8.4606,8.634,8.3733,8.6168,2611276,0
2015-07-31,8.6078,8.6599,8.5126,8.5648,1300061,0
2015-08-03,8.5468,8.6948,8.5297,8.6078,1176925,0
2015-08-04,8.5557,8.7387,8.504,8.5908,1192527,0
2015-08-05,8.669,8.7387,8.5379,8.6168,1644741,0
2015-08-06,8.6168,8.7121,8.4516,8.5379,1196155,0
2015-08-07,8.495,8.6078,8.3386,8.4606,959634,0
2015-08-10,8.5379,8.5988,8.4428,8.5468,968490,0
2015-08-11,8.4773,8.5135,8.3124,8.3818,1463521,0
2015-08-12,8.295,8.3997,8.069,8.2429,1298103,0
2015-08-13,7.9037,8.2776,7.8343,8.1994,1024383,0
2015-08-14,8.1648,8.3386,8.1385,8.3386,728927,0
2015-08-17,8.269,8.4516,8.1907,8.4428,1346177,0
2015-08-18,8.4251,8.4606,8.295,8.3906,1269353,0
2015-08-19,8.1648,8.321,8.1125,8.1732,1128351,0
2015-08-20,8.0862,8.2166,7.9559,7.9559,1251066,0
2015-08-21,7.7822,7.9385,7.5994,7.6516,3324677,0
2015-08-24,7.3733,7.5733,6.8776,7.2517,2614830,0
2015-08-25,7.5213,7.7037,7.2777,7.2864,1536174,0
2015-08-26,7.4603,7.5473,7.2342,7.4865,1790802,0
2015-08-27,7.5733,7.6951,7.4777,7.6951,2153769,0
2015-08-28,7.5038,7.6864,7.5038,7.5906,1051180,0
2015-08-31,7.5559,7.6429,7.5038,7.6255,1317885,0
2015-09-01,7.5038,7.6342,7.4865,7.6081,1637380,0
2015-09-02,7.7037,7.7559,7.5473,7.7473,1613228,0
2015-09-03,7.7211,7.8343,7.6864,7.7124,927316,0
2015-09-04,7.6516,7.7124,7.5213,7.6777,800691,0
2015-09-08,7.8081,7.8862,7.7211,7.8689,1632781,0
2015-09-09,7.8951,7.9733,7.7385,7.7645,1180105,0
2015-09-10,7.7385,7.843,7.6951,7.7733,991687,0
2015-09-11,7.6951,7.7906,7.6429,7.7733,743072,0
2015-09-14,7.7822,7.8254,7.6777,7.7733,747673,0
2015-09-15,7.7733,7.8862,7.7298,7.8603,627144,0
2015-09-16,7.8343,7.9037,7.7645,7.8862,909375,0
2015-09-17,7.8777,7.9472,7.7822,7.8081,1143451,0
2015-09-18,7.7037,7.7385,7.5384,7.5646,4429682,0
2015-09-21,7.5994,7.8169,7.582,7.7733,1327547,0
2015-09-22,7.6951,7.7733,7.582,7.6604,852789,0
2015-09-23,7.6516,7.7211,7.5941,7.6429,818069,0
2015-09-24,7.5733,7.6516,7.4256,7.6255,1907075,0
2015-09-25,7.7124,7.7124,7.4603,7.4689,1596321,0
2015-09-28,7.443,7.4865,7.1908,7.1994,1801260,0
2015-09-29,7.2255,7.3212,7.0777,7.1125,1970448,0
2015-09-30,7.1734,7.1994,7.0082,7.1473,2045316,0
2015-10-01,7.1473,7.2168,6.982,7.0864,1651413,0
2015-10-02,7.0257,7.0864,6.7821,6.9995,2530998,0
2015-10-05,7.0777,7.1734,7.0604,7.1646,1696158,0
2015-10-06,7.1386,7.2082,7.1125,7.156,1335367,0
2015-10-07,7.2168,7.2428,7.0689,7.1994,1392807,0
2015-10-08,7.1994,7.1994,7.0604,7.156,1426684,0
2015-10-09,7.156,7.1908,7.0864,7.156,1319267,0
2015-10-12,7.1734,7.1734,7.0908,7.1473,526969,0
2015-10-13,7.1125,7.2517,7.1125,7.2342,1354689,0
2015-10-14,7.2168,7.2951,7.1908,7.2777,1956760,0
2015-10-15,7.2951,7.4865,7.2429,7.4777,1172860,0
2015-10-16,7.5125,7.5125,7.3212,7.443,1010353,0
2015-10-19,7.3819,7.3819,7.2342,7.3037,809297,0
2015-10-20,7.2777,7.3561,7.2342,7.3037,784475,0
2015-10-21,7.3037,7.3733,7.1908,7.1908,921335,0
2015-10-22,7.2168,7.2951,7.1734,7.2517,1269237,0
2015-10-23,7.3126,7.4168,7.2517,7.4081,1024499,0
2015-10-26,7.4168,7.4341,7.3298,7.3733,960095,0
2015-10-27,7.3473,7.3908,7.2168,7.3212,1410468,0
2015-10-28,7.4516,7.8951,7.4516,7.8951,2708917,0
2015-10-29,7.7645,7.9385,7.6255,7.6777,2327663,0
2015-10-30,7.669,7.7906,7.4951,7.5213,1479935,0
2015-11-02,7.4951,7.6471,7.4777,7.6255,1042266,0
2015-11-03,7.6255,7.7211,7.5559,7.6777,1419662,0
2015-11-04,7.7037,7.7298,7.6081,7.6167,817119,0
2015-11-05,7.6342,7.6951,7.5473,7.6951,910986,0
2015-11-06,7.7298,7.8254,7.6777,7.8254,1214953,0
2015-11-09,7.8169,7.8254,7.7037,7.7822,1132403,0
2015-11-10,7.8169,7.9646,7.7559,7.7994,2027259,0
2015-11-11,7.7733,7.8777,7.7298,7.7645,1066247,0
2015-11-12,7.7385,7.843,7.5125,7.5213,1027603,0
2015-11-13,7.4777,7.5994,7.443,7.4689,1358369,0
2015-11-16,7.9559,7.9559,7.6255,7.843,2867744,0
2015-11-17,7.8254,7.8343,7.5646,7.6255,2126975,0
2015-11-18,7.7316,7.926,7.652,7.9082,1678919,0
2015-11-19,7.9171,8.032,7.8197,8.0233,1273082,0
2015-11-20,8.0673,8.1469,8.0408,8.1469,1491393,0
2015-11-23,8.1027,8.1647,7.5372,7.6872,5878313,0
2015-11-24,7.6165,7.926,7.599,7.8816,2516150,0
2015-11-25,7.8641,7.9434,7.8197,7.8907,1592682,0
2015-11-27,7.8816,7.9789,7.8641,7.9789,710953,0
2015-11-30,7.9789,8.1027,7.7758,8.032,2422805,0
2015-12-01,8.085,8.3235,7.9789,8.3058,4050106,0
2015-12-02,8.2793,8.4649,8.2351,8.3854,4379006,0
2015-12-03,8.5002,8.5002,8.2883,8.3148,3141768,0
2015-12-04,8.359,8.6061,8.2618,8.58,2573099,0
2015-12-07,8.5442,8.668,8.4297,8.5002,3272394,0
2015-12-08,8.4561,8.4586,8.2618,8.403,2077243,0
2015-12-09,8.3944,8.65,8.3944,8.4297,2173713,0
2015-12-10,8.4208,8.5179,8.3235,8.35,1596304,0
2015-12-11,8.1556,8.2972,8.0938,8.1733,2093585,0
2015-12-14,8.1733,8.1999,8.0673,8.085,2634813,0
2015-12-15,8.1469,8.3324,8.1469,8.2793,1376296,0
2015-12-16,8.3235,8.4737,8.2618,8.4472,1177223,0
2015-12-17,8.4561,8.4915,8.3324,8.3676,1200991,0
2015-12-18,8.3676,8.4737,8.2883,8.35,3184684,0
2015-12-21,8.3944,8.4561,8.2175,8.3058,1302960,0
2015-12-22,8.3676,8.4737,8.2528,8.4737,1143639,0
2015-12-23,8.5002,8.615,8.4384,8.5971,1378219,0
2015-12-24,8.5971,8.6815,8.5486,8.633,512655,0
2015-12-28,8.6061,8.633,8.4915,8.624,651755,0
2015-12-29,8.65,8.7213,8.571,8.6857,1055143,0
2015-12-30,8.668,8.7458,8.5531,8.5621,1176571,0
2015-12-31,8.5269,8.7387,8.4649,8.668,1723210,0
2016-01-04,8.4737,8.5091,8.2883,8.35,1945853,0
2016-01-05,8.3676,8.4694,8.3014,8.412,1045714,0
2016-01-06,8.3058,8.412,8.1114,8.191,1582997,0
2016-01-07,8.0233,8.1008,7.9523,7.9789,2227687,0
2016-01-08,8.0496,8.085,7.7758,7.7935,3009213,0
2016-01-11,7.8288,7.9304,7.7624,7.8641,1489396,0
2016-01-12,7.9523,8.032,7.8288,7.9789,1698258,0
2016-01-13,7.9877,8.0235,7.6344,7.7978,2894024,0
2016-01-14,7.8377,7.9789,7.7227,7.9434,1979638,0
2016-01-15,7.7227,7.8288,7.6432,7.7935,2231422,0
2016-01-19,7.8023,7.8729,7.6785,7.767,1554657,0
2016-01-20,7.6165,7.7935,7.4532,7.7227,1954743,0
2016-01-21,7.7316,7.8729,7.6038,7.758,1373069,0
2016-01-22,7.8553,7.9614,7.8109,7.8907,1096253,0
2016-01-25,7.8377,7.8729,7.7491,7.7758,1047228,0
2016-01-26,7.8109,7.9348,7.7051,7.9171,933228,0
2016-01-27,7.8907,8.0142,7.8155,7.8641,1271162,0
2016-01-28,7.9348,8.076,7.7758,7.9967,1185584,0
2016-01-29,8.0233,8.1027,7.9789,8.085,2238160,0
2016-02-01,8.0233,8.0805,7.9614,7.9967,1392171,0
2016-02-02,7.9523,7.9701,7.8023,7.8109,1239834,0
2016-02-03,7.8729,7.8729,7.652,7.8109,1053055,0
2016-02-04,7.7844,7.9434,7.736,7.8462,1538013,0
2016-02-05,7.8462,7.8729,7.6432,7.6609,1332931,0
2016-02-08,7.546,7.599,7.4665,7.5813,1558958,0
2016-02-09,7.4665,7.6255,7.4399,7.493,1865981,0
2016-02-10,7.8109,7.9523,7.5284,7.5372,1879861,0
2016-02-11,7.4134,7.493,7.3028,7.4266,1692887,0
2016-02-12,7.4134,7.6475,7.3958,7.599,1356423,0
2016-02-16,7.6785,7.7316,7.5902,7.6785,1246232,0
2016-02-17,7.767,7.8641,7.767,7.8109,1271919,0
2016-02-18,7.8288,7.9171,7.7051,7.7316,1126475,0
2016-02-19,7.7051,7.8023,7.6698,7.7935,878714,0
2016-02-22,7.8023,7.926,7.7844,7.8109,901421,0
2016-02-23,7.8109,7.8462,7.7051,7.7051,836257,0
2016-02-24,7.6344,7.8288,7.5284,7.8023,1483432,0
2016-02-25,7.8109,7.8553,7.7758,7.8377,835358,0
2016-02-26,7.8641,7.8907,7.7935,7.8377,1168376,0
2016-02-29,7.6311,7.8824,7.6311,7.7568,1252682,0
2016-03-01,7.7928,7.9991,7.7658,7.9453,1665739,0
2016-03-02,7.9364,8.0082,7.9193,7.9902,880985,0
2016-03-03,7.9902,8.035,7.9184,8.0172,1124422,0
2016-03-04,8.0531,8.2505,7.9991,8.1607,1276518,0
2016-03-07,8.1159,8.2775,8.062,8.2147,1169613,0
2016-03-08,8.1428,8.1428,7.9723,7.9813,1016873,0
2016-03-09,8.026,8.1249,8.0172,8.0531,848775,0
2016-03-10,8.0799,8.0896,7.9184,8.0082,753440,0
2016-03-11,8.089,8.2594,8.089,8.2058,1070684,0
2016-03-14,8.1517,8.3045,8.1249,8.2326,845815,0
2016-03-15,8.2147,8.273,8.1249,8.1428,914956,0
2016-03-16,8.1517,8.2118,8.0172,8.1159,840685,0
2016-03-17,8.1249,8.3672,8.071,8.3493,1136815,0
2016-03-18,8.3943,8.4212,8.3314,8.3852,1619646,0
2016-03-21,8.3402,8.3852,8.1877,8.2235,1061845,0
2016-03-22,8.1698,8.2416,8.1159,8.2058,811008,0
2016-03-23,8.1249,8.2147,8.0799,8.1338,1176759,0
2016-03-24,8.062,8.0979,7.9453,8.044,1539448,0
2016-03-28,8.044,8.0709,7.9723,7.9813,633529,0
2016-03-29,7.9902,8.1517,7.8849,8.1249,1134866,0
2016-03-30,8.1877,8.3045,8.1159,8.1428,1525638,0
2016-03-31,8.1249,8.2147,8.1069,8.1249,971079,0
2016-04-01,8.089,8.1787,7.9723,8.1338,2127826,0
2016-04-04,8.1249,8.2775,8.0799,8.2505,1299284,0
2016-04-05,8.2147,8.2326,8.089,8.1069,1249743,0
2016-04-06,8.0979,8.1428,7.9902,8.071,1028424,0
2016-04-07,8.0172,8.035,7.9453,7.9723,1226364,0
2016-04-08,8.0082,8.035,7.8196,7.8286,1182182,0
2016-04-11,7.9094,8.035,7.8464,7.9005,1290003,0
2016-04-12,7.9364,8.1159,7.9005,8.0531,1196515,0
2016-04-13,8.1249,8.2775,8.0979,8.2775,1505033,0
2016-04-14,8.2864,8.3314,8.1877,8.2864,965789,0
2016-04-15,8.2775,8.2954,8.2147,8.2864,955395,0
2016-04-18,8.2864,8.3761,8.2445,8.3224,714633,0
2016-04-19,8.3852,8.4212,8.3045,8.3493,854085,0
2016-04-20,8.4122,8.4302,8.3134,8.4122,809077,0
2016-04-21,8.4122,8.4884,8.3583,8.3672,689009,0
2016-04-22,8.3852,8.4659,8.3672,8.4302,898313,0
2016-04-25,8.3943,8.4122,8.3314,8.3314,1109762,0
2016-04-26,8.4031,8.4705,8.3089,8.4659,1308003,0
2016-04-27,8.4122,8.5289,8.3672,8.475,1406983,0
2016-04-28,8.3224,8.4122,8.2416,8.2686,1742479,0
2016-04-29,8.2686,8.2686,8.1249,8.1607,1350075,0
2016-05-02,8.1607,8.2775,8.1113,8.1966,1116325,0
2016-05-03,8.1428,8.1698,8.0082,8.071,1495174,0
2016-05-04,8.044,8.1338,8.0172,8.062,1048781,0
2016-05-05,8.1159,8.1698,8.0305,8.0979,887699,0
2016-05-06,8.089,8.1536,8.026,8.1338,878979,0
2016-05-09,8.1517,8.2235,8.1069,8.2058,901042,0
2016-05-10,8.2416,8.2775,8.1743,8.2594,761626,0
2016-05-11,8.2594,8.2775,8.1338,8.1428,964108,0
2016-05-12,8.1794,8.2342,8.161,8.1976,1158344,0
2016-05-13,8.1976,8.2433,8.0332,8.0332,968954,0
2016-05-16,8.0696,8.1382,8.056,8.0651,659206,0
2016-05-17,8.0422,8.0972,7.9235,7.9509,1287733,0
2016-05-18,7.9509,8.1428,7.937,8.0696,836522,0
2016-05-19,8.0422,8.0972,7.9418,7.9966,1262042,0
2016-05-20,8.0514,8.1336,8.0459,8.1336,693835,0
2016-05-23,8.1336,8.161,8.0651,8.0789,602538,0
2016-05-24,8.1428,8.2891,8.056,8.2799,1046637,0
2016-05-25,8.3164,8.3713,8.0789,8.2433,824743,0
2016-05-26,8.2433,8.3028,8.1976,8.2891,548660,0
2016-05-27,8.2799,8.3713,8.2617,8.3713,708053,0
2016-05-31,8.3987,8.5267,8.3439,8.4901,1668431,0
2016-06-01,8.4809,8.4901,8.3621,8.4628,915255,0
2016-06-02,8.4718,8.4718,8.3621,8.4354,708920,0
2016-06-03,8.3713,8.3713,8.225,8.2433,947141,0
2016-06-06,8.2524,8.417,8.2524,8.3531,837173,0
2016-06-07,8.3713,8.3987,8.2936,8.3073,748906,0
2016-06-08,8.2891,8.4354,8.2707,8.3531,890084,0
2016-06-09,8.3347,8.3987,8.2433,8.2433,1127597,0
2016-06-10,8.1794,8.3164,8.1794,8.1976,1212635,0
2016-06-13,8.1703,8.2799,8.1519,8.161,821081,0
2016-06-14,8.1336,8.2022,8.0514,8.088,1160243,0
2016-06-15,8.1155,8.1976,8.0972,8.1062,845005,0
2016-06-16,8.0789,8.1885,8.0422,8.1703,1243287,0
2016-06-17,8.1976,8.2433,8.0789,8.0972,2184796,0
2016-06-20,8.2159,8.3164,8.1428,8.161,1095062,0
2016-06-21,8.161,8.1794,8.0605,8.088,1015832,0
2016-06-22,8.1246,8.1794,8.088,8.088,1080007,0
2016-06-23,8.1885,8.3806,8.0972,8.3257,1545314,0
2016-06-24,8.0149,8.2069,7.9691,7.9691,2310596,0
2016-06-27,7.8868,7.9052,7.6218,7.6585,2601426,0
2016-06-28,7.7682,7.8687,7.6676,7.759,1230629,0
2016-06-29,7.8595,7.937,7.7864,7.9326,877394,0
2016-06-30,7.9143,7.96,7.7498,7.96,1432980,0
2016-07-01,7.9418,7.9691,7.823,7.8412,942987,0
2016-07-05,7.823,7.823,7.5396,7.5944,1911087,0
2016-07-06,7.5304,7.631,7.4756,7.5762,1475798,0
2016-07-07,7.6127,7.631,7.567,7.5944,1057808,0
2016-07-08,7.6401,7.7772,7.6401,7.759,1183933,0
2016-07-11,7.7682,7.9053,7.7682,7.8778,822960,0
2016-07-12,7.96,8.0514,7.9053,8.0103,980006,0
2016-07-13,8.0332,8.0835,7.9782,8.056,771149,0
2016-07-14,8.1336,8.1794,8.0924,8.1155,854358,0
2016-07-15,8.161,8.161,8.0696,8.1519,685196,0
2016-07-18,8.1336,8.1976,8.1062,8.1794,738577,0
2016-07-19,8.1428,8.2206,8.1155,8.2159,767635,0
2016-07-20,8.2617,8.2707,8.1794,8.2433,590775,0
2016-07-21,8.225,8.2617,8.1336,8.1703,677104,0
2016-07-22,8.1976,8.3073,8.1062,8.2524,1007516,0
2016-07-25,8.2617,8.3028,8.1657,8.2524,1007469,0
2016-07-26,8.2342,8.3439,8.1885,8.3347,1033026,0
2016-07-27,8.3257,8.3805,8.2891,8.3439,855323,0
2016-07-28,8.161,8.2936,7.9691,8.2524,1401570,0
2016-07-29,8.225,8.2617,8.0514,8.1062,1649229,0
2016-08-01,8.1428,8.3894,8.1428,8.3713,2216522,0
2016-08-02,8.3347,8.3806,8.2159,8.2433,1125565,0
2016-08-03,8.225,8.4078,8.225,8.3894,1135413,0
2016-08-04,8.3806,8.449,8.3439,8.3621,1035758,0
2016-08-05,8.4078,8.5084,8.2982,8.4354,1110057,0
2016-08-08,8.4535,8.4991,8.3531,8.3987,854021,0
2016-08-09,8.417,8.4444,8.3347,8.3621,764743,0
2016-08-10,8.3439,8.3713,8.2524,8.2617,949158,0
2016-08-11,8.2799,8.3531,8.225,8.2891,1196374,0
2016-08-12,8.2799,8.2982,8.1885,8.2159,1037727,0
2016-08-15,8.2617,8.2799,8.1794,8.1794,1241909,0
2016-08-16,8.1701,8.3096,8.1189,8.1701,1491852,0
2016-08-17,8.1515,8.1887,8.0862,8.1236,1058845,0
2016-08-18,8.1236,8.1607,8.0677,8.077,883069,0
2016-08-19,7.9932,8.0862,7.984,8.0026,1109904,0
2016-08-22,8.0026,8.0212,7.9373,7.9747,725340,0
2016-08-23,8.0212,8.0957,7.984,8.0677,948179,0
2016-08-24,8.0677,8.0862,7.984,8.0399,802034,0
2016-08-25,8.0026,8.0957,7.9747,8.0677,663899,0
2016-08-26,8.0862,8.1607,8.0584,8.077,1462279,0
2016-08-29,8.0491,8.1515,8.0444,8.0957,693534,0
2016-08-30,8.1236,8.1511,8.0304,8.1049,1613283,0
2016-08-31,8.1236,8.1887,8.1143,8.1607,976765,0
2016-09-01,8.2074,8.2074,8.0399,8.1329,798483,0
2016-09-02,8.1794,8.2259,8.1236,8.2259,590165,0
2016-09-06,8.2165,8.3096,8.2119,8.3096,1122614,0
2016-09-07,8.2818,8.4584,8.2818,8.4584,1485531,0
2016-09-08,8.4214,8.505,8.398,8.505,1233552,0
2016-09-09,8.4305,8.4584,8.3003,8.4026,1601229,0
2016-09-12,8.3655,8.5003,8.3236,8.4911,1744541,0
2016-09-13,8.5702,8.5702,8.3096,8.3561,1516495,0
2016-09-14,8.3468,8.4026,8.2445,8.2583,1329863,0
2016-09-15,8.2351,8.4305,8.2351,8.3468,1109680,0
2016-09-16,8.3655,8.4121,8.2259,8.319,3112119,0
2016-09-19,8.4305,8.4399,8.3003,8.3655,927097,0
2016-09-20,8.4214,8.4305,8.3096,8.3143,693688,0
2016-09-21,8.3468,8.3655,8.2259,8.3468,827305,0
2016-09-22,8.4214,8.4584,8.3747,8.4584,963538,0
2016-09-23,8.4399,8.4958,8.4121,8.4214,613546,0
2016-09-26,8.4865,8.4865,8.2445,8.2632,897218,0
2016-09-27,8.2259,8.3377,8.198,8.3096,1104207,0
2016-09-28,8.3468,8.3468,8.2165,8.305,643281,0
2016-09-29,8.319,8.3282,8.1794,8.1794,820488,0
2016-09-30,8.1607,8.198,7.9373,8.1421,1977210,0
2016-10-03,8.1421,8.1421,8.0026,8.077,1048279,0
2016-10-04,8.0677,8.0677,7.9281,7.9654,1103358,0
2016-10-05,7.9654,8.0399,7.9095,8.0399,1670971,0
2016-10-06,8.0399,8.0957,7.9235,8.0957,1069732,0
2016-10-07,8.1049,8.291,8.0538,8.2818,2438825,0
2016-10-10,8.3561,8.4445,8.3096,8.4305,1905092,0
2016-10-11,8.3935,8.4305,8.2632,8.2724,1504111,0
2016-10-12,8.2538,8.291,8.184,8.2165,659446,0
2016-10-13,8.1701,8.1701,8.0399,8.1421,910093,0
2016-10-14,8.2074,8.2632,8.1143,8.2632,927469,0
2016-10-17,8.2724,8.305,8.1096,8.1421,985533,0
2016-10-18,8.2259,8.2724,8.174,8.2351,846125,0
2016-10-19,8.2818,8.3561,8.2259,8.3282,777938,0
2016-10-20,8.3377,8.3515,8.2212,8.2632,761491,0
2016-10-21,8.1887,8.3236,8.1887,8.291,816945,0
2016-10-24,8.3655,8.384,8.2632,8.319,610269,0
2016-10-25,8.5702,8.5702,8.2351,8.3003,578861,0
2016-10-26,8.3377,8.384,8.2165,8.3377,993821,0
2016-10-27,8.3377,8.3561,8.184,8.2538,1302362,0
2016-10-28,8.2538,8.2538,7.9932,8.0304,1543692,0
2016-10-31,8.0677,8.0677,7.9654,7.9932,1652072,0
2016-11-01,8.7098,8.7098,7.9468,7.984,1322763,0
2016-11-02,7.9932,7.9932,7.8536,7.863,711262,0
2016-11-03,7.8723,7.9095,7.7792,7.7886,898103,0
2016-11-04,7.8351,7.9373,7.7886,7.8258,1655080,0
2016-11-07,7.9468,8.0584,7.877,8.0584,871496,0
2016-11-08,8.077,8.1887,8.0026,8.1887,1149885,0
2016-11-09,8.1701,8.5609,8.1329,8.505,2191390,0
2016-11-10,8.5888,8.8866,8.4865,8.6447,3008194,0
2016-11-11,8.6538,8.8122,8.5703,8.7935,2447211,0
2016-11-14,8.8401,9.1004,8.7098,9.0078,1727657,0
2016-11-15,8.9984,9.0731,8.8959,9.0731,1282144,0
2016-11-16,8.9796,9.1145,8.9703,9.0636,1323067,0
2016-11-17,9.3884,9.3884,8.961,8.9703,1866371,0
2016-11-18,8.9984,9.1893,8.9984,9.1653,1498694,0
2016-11-21,9.1748,9.2132,9.1374,9.2036,789159,0
2016-11-22,9.2602,9.3166,9.1748,9.2981,1057809,0
2016-11-23,9.3166,9.4022,9.2699,9.3361,1373535,0
2016-11-25,9.3459,9.3829,9.3166,9.3547,399406,0
2016-11-28,9.3741,9.3933,9.1748,9.2132,1077544,0
2016-11-29,9.2324,9.2797,9.1653,9.194,842209,0
2016-11-30,9.2506,9.3459,9.2324,9.2409,937349,0
2016-12-01,9.3166,9.4022,9.2699,9.3923,1101821,0
2016-12-02,9.3547,9.4121,9.2506,9.2699,986830,0
2016-12-05,9.3643,9.4585,9.3547,9.4121,1078588,0
2016-12-06,9.4585,9.4585,9.3264,9.3361,1873189,0
2016-12-07,9.3643,9.4496,9.3459,9.4407,2340536,0
2016-12-08,9.4585,9.578,9.3923,9.525,1854807,0
2016-12-09,9.553,9.715,9.525,9.686,1602238,0
2016-12-12,9.666,9.724,9.568,9.696,1396211,0
2016-12-13,9.742,9.772,9.644,9.696,1580985,0
2016-12-14,9.629,9.657,9.3923,9.497,2406500,0
2016-12-15,9.4773,9.686,9.4773,9.507,1415584,0
2016-12-16,9.553,9.573,9.3741,9.3829,2755988,0
2016-12-19,9.3829,9.4822,9.3741,9.4407,923630,0
2016-12-20,9.507,9.706,9.4496,9.706,1213564,0
2016-12-21,9.639,9.729,9.601,9.62,980488,0
2016-12-22,9.649,9.686,9.583,9.601,821880,0
2016-12-23,9.62,9.724,9.583,9.724,748068,0
2016-12-27,10.055,10.055,9.706,9.782,794993,0
2016-12-28,9.762,9.79,9.563,9.573,867901,0
2016-12-29,9.639,9.762,9.62,9.696,926265,0
2016-12-30,9.79,9.894,9.649,9.676,1791109,0
2017-01-03,9.838,9.874,9.732,9.865,1528099,0
2017-01-04,9.923,10.117,9.894,10.065,938752,0
2017-01-05,10.045,10.073,9.865,9.923,1916486,0
2017-01-06,9.97,10.083,9.874,10.036,1071595,0
2017-01-09,9.96,10.102,9.913,10.083,1214814,0
2017-01-10,10.083,10.325,10.045,10.32,1804017,0
2017-01-11,10.348,10.357,10.198,10.274,1256401,0
2017-01-12,10.264,10.264,10.14,10.215,945254,0
2017-01-13,10.234,10.367,10.219,10.32,1077366,0
2017-01-17,10.254,10.33,10.14,10.178,1175143,0
2017-01-18,10.224,10.295,10.136,10.29,858803,0
2017-01-19,10.31,10.348,10.168,10.188,1096423,0
2017-01-20,10.188,10.281,10.188,10.254,1086774,0
2017-01-23,10.224,10.274,10.168,10.215,768355,0
2017-01-24,10.244,10.396,10.206,10.33,911597,0
2017-01-25,10.405,10.585,10.371,10.547,1505320,0
2017-01-26,10.585,10.655,10.547,10.614,1494429,0
2017-01-27,10.622,10.641,10.499,10.614,941517,0
2017-01-30,10.594,10.594,10.376,10.547,935282,0
2017-01-31,10.509,10.565,10.462,10.471,1333429,0
2017-02-01,10.585,10.67,10.462,10.509,1058629,0
2017-02-02,10.462,10.551,10.405,10.443,924360,0
2017-02-03,10.528,10.614,10.499,10.604,1502245,0
2017-02-06,10.547,10.67,10.528,10.67,1682922,0
2017-02-07,10.707,10.707,10.462,10.509,1366214,0
2017-02-08,10.489,10.489,10.281,10.414,1825983,0
2017-02-09,10.802,10.954,10.698,10.726,2655772,0
2017-02-10,10.726,10.774,10.66,10.689,2346391,0
2017-02-13,10.765,10.962,10.765,10.935,2653544,0
2017-02-14,10.897,11.038,10.878,10.972,1157122,0
2017-02-15,10.991,11.176,10.972,11.143,1011363,0
2017-02-16,11.143,11.208,11.067,11.114,1072265,0
2017-02-17,11.123,11.123,10.981,11.057,1006316,0
2017-02-21,11.038,11.199,11.038,11.096,796749,0
2017-02-22,11.086,11.152,11.068,11.143,608538,0
2017-02-23,11.19,11.208,10.991,11.152,1193997,0
2017-02-24,11.046,11.209,10.979,11.095,1215617,0
2017-02-27,11.056,11.085,10.979,11.009,934420,0
2017-02-28,10.942,10.999,10.764,10.817,1562265,0
2017-03-01,11.009,11.128,10.989,11.095,1554769,0
2017-03-02,11.036,11.076,10.893,10.912,1598867,0
2017-03-03,10.96,10.979,10.807,10.884,1333257,0
2017-03-06,10.807,10.969,10.792,10.942,948347,0
2017-03-07,10.884,10.96,10.845,10.893,770893,0
2017-03-08,10.969,10.999,10.845,10.855,839153,0
2017-03-09,10.893,10.951,10.807,10.826,801342,0
2017-03-10,10.893,10.922,10.792,10.845,648076,0
2017-03-13,10.855,10.932,10.787,10.922,821002,0
2017-03-14,10.912,10.945,10.778,10.817,854544,0
2017-03-15,10.836,10.942,10.778,10.932,898420,0
2017-03-16,10.979,11.028,10.932,11.019,692207,0
2017-03-17,10.96,11.046,10.942,10.999,1562763,0
2017-03-20,10.999,11.046,10.884,10.884,984370,0
2017-03-21,10.96,10.96,10.5,10.52,1547501,0
2017-03-22,10.73,10.73,10.184,10.462,1651709,0
2017-03-23,10.413,10.616,10.366,10.433,873547,0
2017-03-24,10.48,10.567,10.346,10.395,858962,0
2017-03-27,10.203,10.471,9.963,10.452,1210337,0
2017-03-28,10.385,10.601,10.088,10.567,723156,0
2017-03-29,10.538,10.566,10.385,10.395,1183125,0
2017-03-30,10.404,10.826,10.404,10.797,1878002,0
2017-03-31,10.807,11.028,10.787,10.893,2171455,0
2017-04-03,10.884,10.912,10.73,10.787,1646948,0
2017-04-04,10.75,10.806,10.692,10.72,892412,0
2017-04-05,10.807,10.84,10.471,10.51,1470020,0
2017-04-06,10.52,10.653,10.471,10.596,1083080,0
2017-04-07,10.567,10.616,10.49,10.567,1674791,0
2017-04-10,10.596,10.653,10.423,10.462,1003037,0
2017-04-11,10.404,10.485,10.338,10.48,1523842,0
2017-04-12,10.471,10.49,10.346,10.404,982595,0
2017-04-13,10.385,10.413,10.28,10.28,970885,0
2017-04-17,10.288,10.366,10.203,10.28,952333,0
2017-04-18,10.164,10.433,10.164,10.413,1293474,0
2017-04-19,10.443,10.567,10.441,10.52,805345,0
2017-04-20,10.577,10.72,10.51,10.72,823377,0
2017-04-21,10.711,10.759,10.653,10.701,1169444,0
2017-04-24,10.845,10.951,10.832,10.893,1196571,0
2017-04-25,10.969,11.076,10.932,10.96,1018937,0
2017-04-26,10.951,11.023,10.845,10.855,1472128,0
2017-04-27,10.864,10.893,10.787,10.845,1046451,0
2017-04-28,10.836,11.041,10.778,10.912,1550600,0
2017-05-01,10.932,10.951,10.807,10.912,1302339,0
2017-05-02,10.893,10.999,10.797,10.969,1363133,0
2017-05-03,10.893,10.989,10.869,10.979,1155560,0
2017-05-04,10.999,11.219,10.999,11.162,1368358,0
2017-05-05,11.171,11.2,11.066,11.113,975347,0
2017-05-08,11.104,11.123,10.999,11.095,884452,0
2017-05-09,11.104,11.111,10.989,11.041,948827,0
2017-05-10,11.028,11.085,10.96,11.066,675673,0
2017-05-11,11.019,11.056,10.874,10.979,1233977,0
2017-05-12,10.922,10.979,10.874,10.951,740582,0
2017-05-15,10.979,11.095,10.979,11.066,1035163,0
2017-05-16,11.066,11.165,10.951,11.113,1510039,0
2017-05-17,10.939,11.017,10.739,10.782,1859704,0
2017-05-18,10.754,11.027,10.754,10.939,1773800,0
2017-05-19,10.948,11.065,10.939,10.987,1209610,0
2017-05-22,11.017,11.24,11.017,11.221,1384570,0
2017-05-23,11.24,11.299,11.153,11.231,1269463,0
2017-05-24,11.24,11.289,11.201,11.25,1411383,0
2017-05-25,11.289,11.464,11.25,11.436,1217973,0
2017-05-26,11.367,11.523,11.348,11.459,920944,0
2017-05-30,11.416,11.504,11.381,11.444,1270107,0
2017-05-31,11.474,11.491,11.25,11.484,2165125,0
2017-06-01,11.504,11.737,11.464,11.679,1542795,0
2017-06-02,11.708,11.873,11.565,11.781,1521526,0
2017-06-05,11.786,11.971,11.767,11.825,1341592,0
2017-06-06,11.737,11.855,11.669,11.776,1031624,0
2017-06-07,11.835,11.961,11.82,11.941,1087544,0
2017-06-08,11.913,12.234,11.913,12.136,1593810,0
2017-06-09,12.166,12.36,12.146,12.292,1365268,0
2017-06-12,12.292,12.35,12.156,12.176,1599361,0
2017-06-13,12.176,12.204,12.039,12.088,1748205,0
2017-06-14,12.01,12.117,11.932,12.107,1267954,0
2017-06-15,11.971,12.078,11.966,12.01,1143731,0
2017-06-16,11.863,12.044,11.776,12.029,3244566,0
2017-06-19,12.059,12.156,12.02,12.068,3035267,0
2017-06-20,12.068,12.068,11.825,11.835,1573181,0
2017-06-21,11.873,11.883,11.698,11.698,1261053,0
2017-06-22,11.689,11.698,11.484,11.591,2081744,0
2017-06-23,11.61,11.747,11.572,11.581,26213560,0
2017-06-26,11.669,11.873,11.649,11.805,2053852,0
2017-06-27,11.835,11.908,11.708,11.786,1106209,0
2017-06-28,11.805,11.873,11.762,11.845,2053586,0
2017-06-29,11.981,12.234,11.873,12.224,4971027,0
2017-06-30,12.272,12.36,12.214,12.312,3055533,0
2017-07-03,12.39,12.468,12.312,12.419,1787260,0
2017-07-05,12.468,12.531,12.292,12.419,1752947,0
2017-07-06,12.37,12.477,12.302,12.341,3071108,0
2017-07-07,12.37,12.39,12.204,12.264,1928986,0
2017-07-10,12.234,12.282,12.136,12.249,1650575,0
2017-07-11,12.214,12.429,12.204,12.322,1543138,0
2017-07-12,12.332,12.526,12.282,12.507,1500354,0
2017-07-13,12.516,12.673,12.487,12.595,1493600,0
2017-07-14,12.555,12.681,12.536,12.604,945738,0
2017-07-17,12.604,12.721,12.541,12.711,1406730,0
2017-07-18,12.691,12.886,12.633,12.857,2011961,0
2017-07-19,12.906,12.935,12.789,12.896,1401945,0
2017-07-20,12.886,13.004,12.857,12.984,1229593,0
2017-07-21,12.984,13.052,12.945,12.984,1529166,0
2017-07-24,13.013,13.072,12.935,12.964,1162689,0
2017-07-25,13.062,13.087,12.935,13.023,1790016,0
2017-07-26,12.809,12.877,12.034,12.185,3079861,0
2017-07-27,12.195,12.448,12.176,12.36,3174185,0
2017-07-28,12.302,12.39,12.214,12.38,1381999,0
2017-07-31,12.38,12.395,12.214,12.282,1549671,0
2017-08-01,12.38,12.4,12.195,12.282,1151950,0
2017-08-02,12.282,12.317,12.059,12.234,1364592,0
2017-08-03,12.204,12.346,12.195,12.322,1286276,0
2017-08-04,12.409,12.419,12.302,12.39,1008421,0
2017-08-07,12.39,12.653,12.39,12.516,2160510,0
2017-08-08,12.468,12.526,12.341,12.429,972940,0
2017-08-09,12.37,12.375,12.185,12.37,1077614,0
2017-08-10,12.331,12.405,12.291,12.311,854726,0
2017-08-11,12.301,12.341,12.197,12.321,1293736,0
2017-08-14,12.4,12.657,12.4,12.588,949513,0
2017-08-15,12.607,12.716,12.578,12.598,873811,0
2017-08-16,12.607,12.756,12.607,12.627,751533,0
2017-08-17,12.578,12.637,12.469,12.489,900908,0
2017-08-18,12.449,12.46,12.35,12.36,1745684,0
2017-08-21,12.36,12.563,12.306,12.489,864081,0
2017-08-22,12.489,12.657,12.489,12.637,657611,0
2017-08-23,12.568,12.736,12.568,12.617,855093,0
2017-08-24,12.657,12.805,12.657,12.696,694705,0
2017-08-25,12.716,12.845,12.706,12.785,1244247,0
2017-08-28,12.845,12.845,12.696,12.775,1143829,0
2017-08-29,12.677,12.988,12.647,12.924,1154125,0
2017-08-30,12.914,13.161,12.879,12.933,1683707,0
2017-08-31,13.012,13.032,12.765,12.835,1721040,0
2017-09-01,12.854,12.943,12.775,12.825,1303828,0
2017-09-05,12.775,12.815,12.573,12.588,1223763,0
2017-09-06,12.637,12.854,12.617,12.795,1876978,0
2017-09-07,12.815,12.815,12.627,12.706,1128999,0
2017-09-08,12.686,12.854,12.667,12.795,698220,0
2017-09-11,12.894,13.092,12.845,12.993,1321849,0
2017-09-12,13.042,13.121,13.003,13.092,916117,0
2017-09-13,13.062,13.131,13.022,13.087,559420,0
2017-09-14,13.092,13.131,13.012,13.042,666218,0
2017-09-15,13.012,13.092,12.983,12.983,1744230,0
2017-09-18,13.032,13.279,13.032,13.151,1021941,0
2017-09-19,13.21,13.467,13.171,13.368,1615190,0
2017-09-20,13.329,13.427,13.25,13.408,1090887,0
2017-09-21,13.398,13.472,13.343,13.348,856184,0
2017-09-22,13.329,13.418,13.269,13.358,934852,0
2017-09-25,13.309,13.408,13.245,13.309,1109787,0
2017-09-26,13.329,13.457,13.259,13.408,1925956,0
2017-09-27,13.556,13.593,13.398,13.526,2144900,0
2017-09-28,13.546,13.566,13.442,13.536,1583254,0
2017-09-29,13.595,14.327,13.546,14.297,3079713,0
2017-10-02,14.336,14.672,14.327,14.633,2525941,0
2017-10-03,14.633,15.117,14.613,15.107,3597894,0
2017-10-04,15.157,15.265,14.989,15.127,2071509,0
2017-10-05,15.186,15.838,15.186,15.512,3960817,0
2017-10-06,15.581,15.779,15.484,15.749,2803504,0
2017-10-09,15.819,15.957,15.665,15.69,1936225,0
2017-10-10,15.72,16.243,15.72,16.154,2178261,0
2017-10-11,16.105,16.283,16.056,16.135,1611383,0
2017-10-12,16.154,16.313,16.115,16.204,1465688,0
2017-10-13,16.164,16.224,15.739,15.819,2566769,0
2017-10-16,15.819,16.115,15.769,15.996,3328904,0
2017-10-17,15.967,16.046,15.665,15.749,2251304,0
2017-10-18,15.749,15.917,15.68,15.739,2036441,0
2017-10-19,15.71,15.71,15.512,15.651,1968333,0
2017-10-20,15.73,15.809,15.651,15.7,1433457,0
2017-10-23,15.601,15.72,15.562,15.646,2141915,0
2017-10-24,15.739,15.828,15.641,15.799,1346080,0
2017-10-25,15.848,15.907,15.631,15.789,1720437,0
2017-10-26,15.759,16.105,14.989,15.157,2295979,0
2017-10-27,15.206,15.359,14.761,14.919,1861389,0
2017-10-30,14.929,15.008,14.761,14.85,1541646,0
2017-10-31,14.87,15.028,14.781,14.989,1648587,0
2017-11-01,14.989,15.107,14.771,14.87,1315129,0
2017-11-02,14.87,15.176,14.791,15.058,1420335,0
2017-11-03,15.068,15.186,14.83,14.979,1684976,0
2017-11-06,15.068,15.275,14.929,15.255,1495471,0
2017-11-07,15.216,15.334,15.008,15.068,1561794,0
2017-11-08,14.998,15.068,14.934,15.018,1149072,0
2017-11-09,14.9,14.969,14.697,14.821,1101703,0
2017-11-10,14.811,14.949,14.722,14.87,1072549,0
