Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.459,10.807,10.459,10.807,329504,0
2005-02-28,10.875,11.046,10.822,10.99,112650,0
2005-03-01,10.952,11.081,10.908,11.046,209446,0
2005-03-02,11.046,11.046,10.958,11.006,40278,0
2005-03-03,10.929,11.313,10.929,11.081,130450,0
2005-03-04,11.161,11.274,11.136,11.214,106283,0
2005-03-07,11.253,11.322,11.161,11.198,70164,0
2005-03-08,11.198,11.29,11.161,11.237,63147,0
2005-03-09,11.198,11.198,10.875,10.999,44567,0
2005-03-10,11.039,11.097,10.892,11.006,64702,0
2005-03-11,11.046,11.097,10.965,10.981,35471,0
2005-03-14,11.006,11.081,10.775,10.851,50026,0
2005-03-15,10.892,11.006,10.815,10.822,95499,0
2005-03-16,10.815,10.999,10.775,10.999,60936,0
2005-03-17,11.046,11.046,10.775,10.867,55350,0
2005-03-18,10.929,11.582,10.892,11.475,432409,0
2005-03-21,11.468,11.468,11.198,11.322,225296,0
2005-03-22,11.274,11.322,11.081,11.089,83673,0
2005-03-23,11.046,11.267,10.965,11.168,105374,0
2005-03-24,11.198,11.352,11.198,11.237,50413,0
2005-03-28,11.274,11.274,11.006,11.006,116285,0
2005-03-29,11.081,11.089,10.775,10.835,167612,0
2005-03-30,10.775,10.929,10.712,10.929,79127,0
2005-03-31,10.916,11.006,10.916,10.958,199964,0
2005-04-01,10.698,10.775,10.622,10.76,511406,0
2005-04-04,10.775,10.775,10.622,10.675,128240,0
2005-04-05,10.658,10.698,10.505,10.698,162805,0
2005-04-06,10.736,10.768,10.528,10.728,69903,0
2005-04-07,10.712,10.807,10.658,10.736,71330,0
2005-04-08,10.79,10.807,10.736,10.775,61194,0
2005-04-11,10.736,10.736,10.513,10.629,124734,0
2005-04-12,10.622,10.835,10.544,10.768,89655,0
2005-04-13,10.736,10.783,10.698,10.745,48596,0
2005-04-14,10.775,10.815,10.698,10.698,67302,0
2005-04-15,10.705,10.752,10.476,10.544,43784,0
2005-04-18,10.544,10.728,10.535,10.728,42749,0
2005-04-19,10.775,10.79,10.429,10.658,80037,0
2005-04-20,10.637,10.658,10.491,10.59,100434,0
2005-04-21,10.667,10.745,10.551,10.698,239072,0
2005-04-22,10.705,10.72,10.544,10.606,218933,0
2005-04-25,10.582,10.613,10.467,10.582,121357,0
2005-04-26,10.582,10.637,10.52,10.622,67431,0
2005-04-27,10.582,10.683,10.505,10.52,54830,0
2005-04-28,10.528,10.675,10.505,10.613,67957,0
2005-04-29,10.622,10.675,10.505,10.622,151630,0
2005-05-02,10.622,10.712,10.484,10.705,74710,0
2005-05-03,10.712,10.76,10.658,10.712,50933,0
2005-05-04,10.698,10.922,10.675,10.875,48724,0
2005-05-05,10.892,10.944,10.807,10.815,71982,0
2005-05-06,10.822,10.828,10.752,10.752,73150,0
2005-05-09,10.736,10.799,10.698,10.799,78475,0
2005-05-10,10.775,10.858,10.698,10.858,159553,0
2005-05-11,10.76,10.828,10.698,10.736,68864,0
2005-05-12,10.775,10.775,10.675,10.698,34692,0
2005-05-13,10.658,10.698,10.544,10.658,54439,0
2005-05-16,10.658,10.736,10.622,10.72,22868,0
2005-05-17,10.698,10.768,10.599,10.736,36900,0
2005-05-18,10.736,10.815,10.658,10.736,64574,0
2005-05-19,10.736,10.843,10.736,10.835,129149,0
2005-05-20,10.851,10.851,10.775,10.851,141622,0
2005-05-23,10.851,10.875,10.799,10.858,66784,0
2005-05-24,10.828,10.858,10.768,10.768,36510,0
2005-05-25,10.768,10.768,10.683,10.736,81597,0
2005-05-26,10.698,10.835,10.698,10.799,57688,0
2005-05-27,10.828,10.835,10.76,10.815,34304,0
2005-05-31,10.851,10.851,10.368,10.413,667192,0
2005-06-01,10.467,10.835,10.467,10.712,145393,0
2005-06-02,10.658,10.728,10.467,10.467,92642,0
2005-06-03,10.505,10.644,10.476,10.629,244656,0
2005-06-06,10.582,10.867,10.582,10.828,99658,0
2005-06-07,10.835,10.965,10.736,10.883,198665,0
2005-06-08,10.875,11.068,10.867,10.892,113168,0
2005-06-09,10.851,10.892,10.658,10.875,130319,0
2005-06-10,10.892,10.908,10.815,10.892,37941,0
2005-06-13,10.883,10.936,10.736,10.745,72112,0
2005-06-14,10.736,11.06,10.736,11.06,78867,0
2005-06-15,11.046,11.274,10.99,11.19,176184,0
2005-06-16,11.237,11.267,11.129,11.161,97967,0
2005-06-17,11.161,11.237,11.081,11.237,196844,0
2005-06-20,11.198,11.229,11.089,11.122,75360,0
2005-06-21,11.081,11.114,10.99,11.073,54050,0
2005-06-22,11.122,11.122,11.015,11.114,65488,0
2005-06-23,11.081,11.22,10.99,10.999,91992,0
2005-06-24,10.965,11.274,10.965,11.274,268564,0
2005-06-27,11.274,11.475,11.205,11.475,91207,0
2005-06-28,11.475,11.707,11.383,11.591,139545,0
2005-06-29,11.591,11.591,11.43,11.468,106026,0
2005-06-30,11.468,11.475,11.299,11.352,78219,0
2005-07-01,11.352,11.546,11.313,11.406,45087,0
2005-07-05,11.43,11.736,11.406,11.721,76398,0
2005-07-06,11.659,11.701,11.529,11.537,56648,0
2005-07-07,11.504,11.619,11.352,11.546,66263,0
2005-07-08,11.582,11.736,11.492,11.729,80168,0
2005-07-11,11.721,12.098,11.701,11.799,134216,0
2005-07-12,11.701,11.736,11.561,11.619,157993,0
2005-07-13,11.659,11.736,11.546,11.636,51842,0
2005-07-14,11.582,11.636,11.397,11.445,72240,0
2005-07-15,11.451,11.529,11.39,11.475,32093,0
2005-07-18,11.43,11.451,11.19,11.36,70164,0
2005-07-19,11.39,11.468,11.39,11.468,61713,0
2005-07-20,11.521,11.898,11.43,11.866,98098,0
2005-07-21,11.853,11.968,11.546,11.619,66263,0
2005-07-22,11.659,11.962,11.659,11.962,47167,0
2005-07-25,11.94,11.968,11.783,11.853,80818,0
2005-07-26,11.853,11.853,11.591,11.591,60808,0
2005-07-27,11.546,11.853,11.468,11.824,62365,0
2005-07-28,11.853,12.07,11.853,12.054,91080,0
2005-07-29,12.054,12.145,11.859,11.866,105635,0
2005-08-01,11.889,11.962,11.791,11.846,57818,0
2005-08-02,11.816,12.003,11.791,11.976,301566,0
2005-08-03,11.94,12.003,11.774,11.774,69903,0
2005-08-04,11.614,11.619,11.468,11.484,156436,0
2005-08-05,13.122,13.385,12.82,12.838,3000610,0
2005-08-08,11.853,12.43,11.853,12.161,1180675,0
2005-08-09,12.169,12.268,12.03,12.077,532325,0
2005-08-10,11.659,11.736,11.546,11.721,368744,0
2005-08-11,11.546,11.57,11.22,11.43,240759,0
2005-08-12,11.313,11.376,11.081,11.214,6786642,0
2005-08-15,11.214,11.337,11.161,11.313,1073485,0
2005-08-16,11.274,11.306,11.237,11.274,1138968,0
2005-08-17,11.267,11.274,11.237,11.237,574163,0
2005-08-18,11.237,11.267,11.22,11.245,338209,0
2005-08-19,11.245,11.267,11.237,11.237,292212,0
2005-08-22,11.261,11.261,11.114,11.153,486981,0
2005-08-23,11.122,11.168,10.952,11.081,657187,0
2005-08-24,11.081,11.161,11.039,11.122,516732,0
2005-08-25,11.122,11.145,11.046,11.145,401616,0
2005-08-26,11.129,11.161,11.052,11.114,153579,0
2005-08-29,11.068,11.198,11.039,11.198,237899,0
2005-08-30,11.198,11.198,11.052,11.153,158778,0
2005-08-31,11.114,11.299,11.068,11.299,190999,0
2005-09-01,11.229,11.39,11.198,11.322,270901,0
2005-09-02,11.329,11.376,11.129,11.267,277399,0
2005-09-06,11.299,11.345,11.214,11.345,325604,0
2005-09-07,11.313,11.383,11.237,11.36,104854,0
2005-09-08,11.36,11.397,11.274,11.397,228549,0
2005-09-09,11.414,11.445,11.229,11.352,213215,0
2005-09-12,11.313,11.337,11.129,11.245,278308,0
2005-09-13,11.198,11.198,11.046,11.153,151108,0
2005-09-14,11.161,11.337,11.145,11.168,323918,0
2005-09-15,11.122,11.22,11.122,11.205,159425,0
2005-09-16,11.245,11.245,11.073,11.229,294294,0
2005-09-19,11.182,11.306,11.182,11.274,188402,0
2005-09-20,11.237,11.274,11.046,11.052,263369,0
2005-09-21,11.052,11.145,11.006,11.046,156697,0
2005-09-22,11.046,11.081,10.622,10.835,477751,0
2005-09-23,10.835,10.851,10.705,10.752,153707,0
2005-09-26,10.775,10.835,10.606,10.652,93163,0
2005-09-27,10.629,10.698,10.136,10.629,383813,0
2005-09-28,10.622,10.843,10.351,10.815,320407,0
2005-09-29,10.775,10.981,10.736,10.981,174106,0
2005-09-30,10.958,11.136,10.922,11.136,152798,0
2005-10-03,11.161,11.274,11.122,11.19,236863,0
2005-10-04,11.19,11.19,10.929,11.015,137855,0
2005-10-05,11.006,11.023,10.815,10.815,258559,0
2005-10-06,10.815,10.929,10.815,10.828,266878,0
2005-10-07,10.843,10.899,10.815,10.835,303130,0
2005-10-10,10.815,10.892,10.815,10.828,135519,0
2005-10-11,10.892,10.892,10.768,10.783,577023,0
2005-10-12,10.736,10.79,10.658,10.705,588581,0
2005-10-13,10.705,10.712,10.467,10.658,346781,0
2005-10-14,10.698,10.892,10.698,10.815,275712,0
2005-10-17,10.799,10.799,10.582,10.658,68602,0
2005-10-18,10.622,10.667,10.498,10.629,165918,0
2005-10-19,10.582,10.728,10.381,10.658,260251,0
2005-10-20,10.658,10.658,10.476,10.622,152930,0
2005-10-21,10.622,10.698,10.606,10.637,222573,0
2005-10-24,10.658,10.929,10.658,10.929,91080,0
2005-10-25,10.851,10.892,10.745,10.775,134606,0
2005-10-26,10.775,10.775,10.535,10.667,198794,0
2005-10-27,10.667,10.667,10.505,10.567,126160,0
2005-10-28,10.582,10.698,10.544,10.692,115507,0
2005-10-31,10.698,10.843,10.698,10.79,52105,0
2005-11-01,10.835,10.883,10.76,10.875,387450,0
2005-11-02,10.843,10.851,10.437,10.582,280650,0
2005-11-03,10.567,10.675,10.351,10.405,117720,0
2005-11-04,10.429,10.675,10.388,10.675,97187,0
2005-11-07,10.692,10.799,10.599,10.775,76790,0
2005-11-08,10.698,10.698,10.346,10.388,158383,0
2005-11-09,10.397,10.675,10.376,10.599,172287,0
2005-11-10,10.582,10.658,10.56,10.629,103424,0
2005-11-11,10.652,10.768,10.52,10.768,114206,0
2005-11-14,10.698,10.698,10.544,10.606,50413,0
2005-11-15,10.622,10.629,10.576,10.582,166957,0
2005-11-16,10.582,10.629,10.576,10.599,204901,0
2005-11-17,10.622,10.637,10.52,10.613,110181,0
2005-11-18,10.658,10.736,10.544,10.622,84975,0
2005-11-21,10.582,10.76,10.544,10.76,100307,0
2005-11-22,10.768,10.775,10.644,10.692,54570,0
2005-11-23,10.698,10.768,10.675,10.768,98098,0
2005-11-25,10.712,10.768,10.692,10.745,15332,0
2005-11-28,10.736,10.76,10.551,10.56,159944,0
2005-11-29,10.622,10.768,10.582,10.582,169427,0
2005-11-30,10.582,10.692,10.582,10.582,284809,0
2005-12-01,10.622,10.815,10.622,10.745,104205,0
2005-12-02,10.736,10.775,10.544,10.736,77179,0
2005-12-05,10.76,10.843,10.622,10.712,97578,0
2005-12-06,10.736,10.815,10.736,10.745,97837,0
2005-12-07,10.76,10.775,10.675,10.736,79649,0
2005-12-08,10.698,10.752,10.622,10.637,186060,0
2005-12-09,10.582,10.768,10.551,10.736,104333,0
2005-12-12,10.768,10.775,10.698,10.775,74972,0
2005-12-13,10.705,10.815,10.692,10.768,119407,0
2005-12-14,10.807,10.815,10.728,10.783,90562,0
2005-12-15,10.79,10.828,10.768,10.828,133824,0
2005-12-16,10.828,10.828,10.705,10.712,347693,0
2005-12-19,10.736,10.79,10.692,10.728,152149,0
2005-12-20,10.728,10.835,10.72,10.79,88609,0
2005-12-21,10.815,10.843,10.768,10.828,90817,0
2005-12-22,10.835,10.883,10.775,10.883,59897,0
2005-12-23,10.875,10.883,10.815,10.883,41055,0
2005-12-27,10.875,10.916,10.76,10.835,52885,0
2005-12-28,10.858,10.916,10.815,10.828,77570,0
2005-12-29,10.822,10.892,10.736,10.775,71849,0
2005-12-30,10.76,10.828,10.644,10.828,135390,0
2006-01-03,10.828,10.892,10.745,10.835,184761,0
2006-01-04,10.815,10.892,10.768,10.892,217374,0
2006-01-05,10.875,11.006,10.807,11.006,251806,0
2006-01-06,11.006,11.046,10.952,10.999,202950,0
2006-01-09,11.068,11.198,11.006,11.182,190999,0
2006-01-10,11.161,11.313,11.136,11.306,206848,0
2006-01-11,11.313,11.352,11.198,11.29,162412,0
2006-01-12,11.306,11.306,11.237,11.261,142275,0
2006-01-13,11.261,11.274,11.122,11.261,109791,0
2006-01-17,11.261,11.283,11.081,11.214,157084,0
2006-01-18,11.161,11.19,11.089,11.097,98356,0
2006-01-19,11.097,11.313,11.06,11.313,148384,0
2006-01-20,11.337,11.504,11.29,11.39,280257,0
2006-01-23,11.451,11.459,11.329,11.383,170986,0
2006-01-24,11.383,11.39,11.245,11.306,123694,0
2006-01-25,11.299,11.352,11.205,11.337,100565,0
2006-01-26,11.345,11.345,11.214,11.322,84192,0
2006-01-27,11.322,11.376,11.245,11.29,86014,0
2006-01-30,11.237,11.274,11.153,11.214,99265,0
2006-01-31,11.214,11.39,11.161,11.383,89783,0
2006-02-01,11.376,11.43,11.313,11.368,236602,0
2006-02-02,11.29,11.352,11.237,11.337,168259,0
2006-02-03,11.337,11.345,11.237,11.245,134606,0
2006-02-06,11.245,11.274,11.068,11.205,151499,0
2006-02-07,11.261,11.283,11.161,11.205,121228,0
2006-02-08,11.161,11.161,11.039,11.097,106933,0
2006-02-09,11.114,11.129,11.006,11.023,67825,0
2006-02-10,11.015,11.089,10.952,11.023,76528,0
2006-02-13,11.023,11.046,10.973,11.039,103684,0
2006-02-14,11.039,11.122,10.936,11.097,131491,0
2006-02-15,11.097,11.161,11.015,11.114,188007,0
2006-02-16,11.136,11.161,11.046,11.145,81597,0
2006-02-17,11.145,11.161,11.081,11.122,481264,0
2006-02-21,11.136,11.182,11.06,11.168,271426,0
2006-02-22,11.161,11.267,11.153,11.267,294682,0
2006-02-23,11.274,11.337,11.237,11.329,179174,0
2006-02-24,11.322,11.504,11.253,11.504,298060,0
2006-02-27,11.504,11.736,11.504,11.736,270514,0
2006-02-28,11.729,11.729,11.659,11.707,284029,0
2006-03-01,11.701,11.816,11.701,11.791,178783,0
2006-03-02,11.774,11.816,11.736,11.816,155005,0
2006-03-03,11.767,11.816,11.582,11.783,203731,0
2006-03-06,11.052,11.866,11.052,11.714,373548,0
2006-03-07,11.701,11.707,11.421,11.498,173197,0
2006-03-08,11.529,11.582,11.445,11.546,253365,0
2006-03-09,11.537,11.714,11.504,11.659,452418,0
2006-03-10,11.659,11.816,11.619,11.816,198665,0
2006-03-13,11.816,11.866,11.693,11.736,211394,0
2006-03-14,11.729,11.774,11.512,11.767,175408,0
2006-03-15,11.816,12.003,11.744,12.003,486719,0
2006-03-16,12.003,12.119,11.968,12.119,374718,0
2006-03-17,12.238,12.276,12.191,12.276,449039,0
2006-03-20,12.276,12.307,12.199,12.307,195543,0
2006-03-21,12.283,12.283,11.968,11.968,134477,0
2006-03-22,11.968,12.107,11.923,12.091,111351,0
2006-03-23,12.054,12.26,12.003,12.26,252582,0
2006-03-24,12.26,12.26,12.113,12.215,65876,0
2006-03-27,12.23,12.23,12.047,12.137,189830,0
2006-03-28,12.137,12.207,11.906,12.169,120965,0
2006-03-29,12.554,12.554,12.137,12.307,121486,0
2006-03-30,12.314,12.314,12.119,12.161,203731,0
2006-03-31,12.207,12.238,11.982,12.191,171508,0
2006-04-03,12.161,12.161,11.707,11.846,227766,0
2006-04-04,11.853,11.898,11.619,11.701,160203,0
2006-04-05,11.701,12.047,11.628,12.03,158519,0
2006-04-06,12.021,12.021,11.628,11.636,117978,0
2006-04-07,11.659,11.767,11.475,11.546,135648,0
2006-04-10,11.582,11.652,11.475,11.498,135257,0
2006-04-11,11.537,11.57,11.43,11.537,137726,0
2006-04-12,11.521,11.57,11.459,11.504,91862,0
2006-04-13,11.498,11.561,11.43,11.521,112779,0
2006-04-17,11.546,11.546,11.352,11.397,109919,0
2006-04-18,11.475,11.619,11.451,11.619,399145,0
2006-04-19,11.619,11.816,11.576,11.701,493085,0
2006-04-20,11.729,11.729,11.475,11.546,136686,0
2006-04-21,11.659,11.659,11.484,11.561,121095,0
2006-04-24,11.57,11.582,11.468,11.512,117067,0
2006-04-25,11.57,11.628,11.468,11.504,104854,0
2006-04-26,11.504,11.512,11.345,11.438,101475,0
2006-04-27,11.438,11.468,11.299,11.368,189308,0
2006-04-28,11.36,11.43,11.261,11.352,231923,0
2006-05-01,11.39,11.43,11.345,11.368,493732,0
2006-05-02,11.368,11.498,11.306,11.451,326258,0
2006-05-03,11.451,11.468,11.322,11.445,171379,0
2006-05-04,11.451,11.529,11.445,11.521,73928,0
2006-05-05,11.529,11.701,11.492,11.619,202431,0
2006-05-08,11.619,11.915,11.553,11.915,147865,0
2006-05-09,11.889,11.915,11.799,11.824,194764,0
2006-05-10,11.701,11.701,11.512,11.521,109401,0
2006-05-11,11.521,11.614,11.337,11.414,185153,0
2006-05-12,11.39,11.397,11.237,11.306,141622,0
2006-05-15,11.274,11.383,11.177,11.345,116939,0
2006-05-16,11.383,11.414,11.245,11.299,70031,0
2006-05-17,11.299,11.313,11.177,11.313,134998,0
2006-05-18,11.313,11.468,11.205,11.22,377706,0
2006-05-19,11.22,11.253,11.015,11.198,124734,0
2006-05-22,11.122,11.253,10.929,10.936,166178,0
2006-05-23,11.161,11.198,10.929,11.046,186452,0
2006-05-24,11.015,11.161,10.936,11.023,210617,0
2006-05-25,11.097,11.352,11.023,11.22,146564,0
2006-05-26,11.274,11.352,11.237,11.337,61326,0
2006-05-30,11.352,11.376,11.015,11.015,175146,0
2006-05-31,11.023,11.306,11.023,11.19,114728,0
2006-06-01,11.198,11.421,11.198,11.313,112388,0
2006-06-02,11.39,11.504,11.322,11.383,145393,0
2006-06-05,11.352,11.39,11.161,11.19,252194,0
2006-06-06,11.237,11.237,11.046,11.161,312094,0
2006-06-07,11.161,11.43,11.136,11.299,197494,0
2006-06-08,11.274,11.43,11.161,11.352,213476,0
2006-06-09,11.414,11.414,11.22,11.261,257783,0
2006-06-12,11.237,11.237,11.03,11.039,146433,0
2006-06-13,11.006,11.161,10.958,11.068,162674,0
2006-06-14,11.068,11.073,10.908,10.99,83026,0
2006-06-15,10.99,11.122,10.929,11.097,114858,0
2006-06-16,11.097,11.097,10.958,11.03,514523,0
2006-06-19,11.081,11.081,10.929,11.006,124862,0
2006-06-20,10.965,11.081,10.899,11.023,192556,0
2006-06-21,11.006,11.145,10.973,11.089,106154,0
2006-06-22,11.089,11.089,10.867,10.99,65094,0
2006-06-23,10.952,10.952,10.815,10.916,77308,0
2006-06-26,10.958,11.039,10.822,11.03,84975,0
2006-06-27,11.039,11.039,10.899,10.908,62236,0
2006-06-28,10.908,10.965,10.783,10.965,56648,0
2006-06-29,11.046,11.274,10.929,11.253,199834,0
2006-06-30,11.261,11.368,11.214,11.329,309626,0
2006-07-03,11.313,11.352,11.168,11.352,66656,0
2006-07-05,11.274,11.274,11.161,11.22,277658,0
2006-07-06,11.237,11.504,11.205,11.468,339247,0
2006-07-07,11.39,11.504,11.36,11.438,272461,0
2006-07-10,11.459,11.504,11.414,11.484,116545,0
2006-07-11,11.438,11.546,11.376,11.546,112779,0
2006-07-12,11.521,11.537,11.322,11.322,72373,0
2006-07-13,11.313,11.313,11.046,11.089,240890,0
2006-07-14,11.081,11.122,10.99,11.089,178003,0
2006-07-17,11.114,11.245,11.046,11.161,208799,0
2006-07-18,11.161,11.245,11.114,11.245,152930,0
2006-07-19,11.299,11.599,11.299,11.492,267658,0
2006-07-20,11.414,11.546,11.414,11.445,342108,0
2006-07-21,11.445,11.468,11.229,11.299,256613,0
2006-07-24,11.376,11.546,11.306,11.521,268693,0
2006-07-25,11.546,11.582,11.39,11.504,352632,0
2006-07-26,11.438,11.546,11.352,11.492,269606,0
2006-07-27,11.504,11.582,11.39,11.43,188007,0
2006-07-28,11.468,11.659,11.468,11.619,153966,0
2006-07-31,11.619,11.701,11.512,11.668,126292,0
2006-08-01,11.628,11.659,11.512,11.582,103167,0
2006-08-02,11.607,11.628,11.537,11.582,340546,0
2006-08-03,11.512,11.652,11.512,11.546,465411,0
2006-08-04,11.582,11.729,11.537,11.721,294421,0
2006-08-07,11.659,11.744,11.561,11.714,118238,0
2006-08-08,11.701,11.707,11.414,11.445,178396,0
2006-08-09,11.414,11.414,11.136,11.168,132660,0
2006-08-10,11.089,11.245,10.944,11.177,211656,0
2006-08-11,11.122,11.122,11.023,11.068,122267,0
2006-08-14,11.081,11.383,11.073,11.329,508806,0
2006-08-15,11.406,11.498,11.352,11.414,208929,0
2006-08-16,11.43,11.537,11.43,11.468,175015,0
2006-08-17,11.468,11.529,11.345,11.376,55350,0
2006-08-18,11.421,11.546,11.329,11.537,77827,0
2006-08-21,11.521,11.521,11.368,11.445,93291,0
2006-08-22,11.484,11.546,11.352,11.521,170986,0
2006-08-23,11.546,11.561,11.368,11.468,75360,0
2006-08-24,11.537,11.652,11.529,11.652,74059,0
2006-08-25,11.693,11.736,11.504,11.521,68473,0
2006-08-28,11.529,11.599,11.468,11.57,62887,0
2006-08-29,11.504,11.721,11.504,11.701,98746,0
2006-08-30,11.751,11.989,11.751,11.982,112516,0
2006-08-31,12.021,12.038,11.838,11.838,420065,0
2006-09-01,11.838,11.846,11.553,11.714,219840,0
2006-09-05,11.714,11.968,11.701,11.946,151630,0
2006-09-06,11.915,11.923,11.808,11.838,281559,0
2006-09-07,11.808,11.846,11.736,11.783,171901,0
2006-09-08,11.838,11.838,11.736,11.808,79127,0
2006-09-11,11.744,11.832,11.676,11.832,44955,0
2006-09-12,11.832,11.915,11.774,11.898,173974,0
2006-09-13,11.932,12.077,11.915,12.054,780619,0
2006-09-14,12.003,12.047,11.898,12.003,364453,0
2006-09-15,12.038,12.23,11.968,12.215,410318,0
2006-09-18,12.161,12.169,12.07,12.128,112000,0
2006-09-19,12.107,12.238,12.047,12.238,188788,0
2006-09-20,12.283,12.307,11.976,12.077,193987,0
2006-09-21,12.119,12.223,12.098,12.137,187360,0
2006-09-22,12.082,12.091,11.968,12.07,266484,0
2006-09-25,12.082,12.238,12.012,12.223,212044,0
2006-09-26,12.251,12.307,12.23,12.244,222962,0
2006-09-27,12.199,12.298,12.191,12.238,289227,0
2006-09-28,12.238,12.314,12.183,12.276,89524,0
2006-09-29,12.331,12.505,12.307,12.446,392907,0
2006-10-02,12.446,12.446,12.238,12.331,135519,0
2006-10-03,12.338,12.354,12.169,12.215,203212,0
2006-10-04,12.207,12.331,12.199,12.314,136166,0
2006-10-05,12.314,12.375,12.238,12.375,115639,0
2006-10-06,12.338,12.354,12.215,12.23,124213,0
2006-10-09,12.238,12.322,12.161,12.307,184892,0
2006-10-10,12.307,12.37,12.183,12.307,247517,0
2006-10-11,12.307,12.354,12.244,12.276,168648,0
2006-10-12,12.362,12.454,12.354,12.43,269474,0
2006-10-13,12.43,12.52,12.397,12.498,207500,0
2006-10-16,12.498,12.579,12.462,12.579,127721,0
2006-10-17,12.537,12.585,12.498,12.579,78219,0
2006-10-18,12.615,12.653,12.545,12.629,276884,0
2006-10-19,12.59,12.692,12.59,12.692,155398,0
2006-10-20,12.706,12.706,12.629,12.685,105761,0
2006-10-23,12.677,12.722,12.615,12.722,184631,0
2006-10-24,12.73,12.737,12.645,12.668,128369,0
2006-10-25,12.668,12.745,12.645,12.745,127329,0
2006-10-26,12.776,12.806,12.73,12.806,103167,0
2006-10-27,12.806,12.853,12.668,12.737,154618,0
2006-10-30,12.668,12.82,12.57,12.82,88739,0
2006-10-31,12.82,12.885,12.776,12.862,172287,0
2006-11-01,12.929,12.929,12.806,12.862,343533,0
2006-11-02,12.82,12.892,12.677,12.698,136166,0
2006-11-03,12.776,12.853,12.706,12.806,211267,0
2006-11-06,12.892,12.914,12.82,12.869,120578,0
2006-11-07,12.829,12.929,12.661,12.73,242323,0
2006-11-08,12.637,12.761,12.554,12.57,128762,0
2006-11-09,12.579,12.722,12.545,12.629,232184,0
2006-11-10,12.621,12.714,12.579,12.698,167090,0
2006-11-13,12.706,12.77,12.629,12.714,212953,0
2006-11-14,12.737,12.776,12.677,12.776,281690,0
2006-11-15,12.813,12.914,12.813,12.892,414216,0
2006-11-16,12.9,12.945,12.844,12.862,81597,0
2006-11-17,12.853,12.9,12.776,12.8,130839,0
2006-11-20,12.853,13.1,12.853,13.084,179043,0
2006-11-21,13.115,13.215,13.067,13.215,200874,0
2006-11-22,13.199,13.437,13.146,13.429,202950,0
2006-11-24,13.469,13.623,13.415,13.585,116413,0
2006-11-27,13.585,13.653,13.322,13.623,746839,0
2006-11-28,13.623,13.669,13.56,13.629,628342,0
2006-11-29,13.684,13.731,13.568,13.675,472686,0
2006-11-30,13.684,14.176,13.516,14.039,1674410,0
2006-12-01,14.039,14.039,13.699,13.947,182291,0
2006-12-04,13.947,14.045,13.916,13.938,252582,0
2006-12-05,13.922,14.007,13.769,13.769,142014,0
2006-12-06,13.738,13.777,13.56,13.568,132010,0
2006-12-07,13.568,13.675,13.461,13.577,171638,0
2006-12-08,13.538,13.815,13.538,13.646,78867,0
2006-12-11,13.623,13.815,13.623,13.769,59767,0
2006-12-12,13.469,13.475,13.199,13.306,348605,0
2006-12-13,13.352,13.352,12.853,12.945,348734,0
2006-12-14,12.929,13.015,12.477,12.477,544537,0
2006-12-15,12.276,12.454,12.276,12.454,5230337,0
2006-12-18,12.454,12.454,12.314,12.314,1038274,0
2006-12-19,12.314,12.338,12.238,12.276,1206142,0
2006-12-20,12.307,12.43,12.283,12.354,327944,0
2006-12-21,12.276,12.331,12.161,12.161,750348,0
2006-12-22,12.161,12.23,12.119,12.23,825708,0
2006-12-26,12.199,12.314,12.145,12.199,339638,0
2006-12-27,12.207,12.298,12.207,12.238,293124,0
2006-12-28,12.244,12.354,12.244,12.307,286367,0
2006-12-29,12.314,12.354,12.199,12.244,1132991,0
2007-01-03,12.268,12.505,12.244,12.414,574163,0
2007-01-04,12.362,12.423,12.244,12.389,410709,0
2007-01-05,12.021,12.389,12.021,12.191,437735,0
2007-01-08,12.199,12.207,12.077,12.161,1744439,0
2007-01-09,12.113,12.331,12.077,12.307,206848,0
2007-01-10,12.276,12.346,12.26,12.298,215812,0
2007-01-11,12.322,12.405,12.153,12.244,433190,0
2007-01-12,12.215,12.331,12.191,12.307,353802,0
2007-01-16,12.314,12.382,12.238,12.291,222962,0
2007-01-17,12.338,12.382,12.191,12.223,284546,0
2007-01-18,12.268,12.268,12.098,12.145,427339,0
2007-01-19,12.137,12.215,12.091,12.215,279480,0
2007-01-22,12.199,12.207,12.062,12.137,585984,0
2007-01-23,12.119,12.314,12.113,12.23,452418,0
2007-01-24,12.23,12.375,12.183,12.375,139804,0
2007-01-25,12.362,12.423,12.283,12.37,230623,0
2007-01-26,12.291,12.57,12.283,12.529,246089,0
2007-01-29,12.52,12.761,12.477,12.714,315990,0
2007-01-30,12.776,12.892,12.685,12.892,222962,0
2007-01-31,12.844,13.015,12.685,12.892,279223,0
2007-02-01,12.929,13.053,12.745,13.045,301305,0
2007-02-02,13.045,13.045,12.761,12.829,233354,0
2007-02-05,12.829,12.869,12.677,12.784,335872,0
2007-02-06,12.806,12.945,12.73,12.945,195024,0
2007-02-07,12.813,12.985,12.737,12.985,278179,0
2007-02-08,12.929,12.929,12.8,12.862,271556,0
2007-02-09,12.853,13.076,12.585,12.985,422403,0
2007-02-12,12.968,12.968,12.629,12.776,205401,0
2007-02-13,12.776,12.929,12.585,12.838,180342,0
2007-02-14,12.878,12.878,12.298,12.513,458346,0
2007-02-15,12.513,12.698,12.43,12.692,265834,0
2007-02-16,12.692,12.73,12.505,12.661,179431,0
2007-02-20,12.597,12.77,12.498,12.629,370689,0
2007-02-21,12.579,12.692,12.491,12.692,171638,0
2007-02-22,12.692,12.692,12.498,12.677,236602,0
2007-02-23,12.621,12.677,12.529,12.59,182683,0
2007-02-26,12.615,12.653,12.469,12.606,147341,0
2007-02-27,12.52,12.621,12.161,12.244,407982,0
2007-02-28,12.276,12.469,12.199,12.346,259343,0
2007-03-01,12.191,12.454,11.906,12.405,456963,0
2007-03-02,12.37,12.621,12.322,12.438,584428,0
2007-03-05,12.322,12.454,12.251,12.314,396677,0
2007-03-06,12.346,12.615,12.314,12.561,461123,0
2007-03-07,12.585,12.698,12.438,12.585,387713,0
2007-03-08,12.661,12.698,12.314,12.354,365102,0
2007-03-09,12.423,12.498,12.314,12.423,196197,0
2007-03-12,12.43,12.585,12.397,12.579,103424,0
2007-03-13,12.469,12.537,12.314,12.346,237252,0
2007-03-14,12.314,12.362,12.054,12.307,225558,0
2007-03-15,12.338,12.43,12.314,12.414,244787,0
2007-03-16,12.414,12.414,12.283,12.322,467360,0
2007-03-19,12.389,12.389,12.291,12.314,171770,0
2007-03-20,12.331,12.43,12.26,12.397,288185,0
2007-03-21,12.375,12.579,12.298,12.545,254664,0
2007-03-22,12.606,12.606,12.477,12.545,153450,0
2007-03-23,12.505,12.615,12.505,12.513,126943,0
2007-03-26,12.498,12.537,12.26,12.477,157609,0
2007-03-27,12.462,12.491,12.244,12.283,304946,0
2007-03-28,12.244,12.322,12.183,12.298,578578,0
2007-03-29,12.354,12.389,12.307,12.382,125253,0
2007-03-30,12.397,12.505,12.338,12.469,188402,0
2007-04-02,12.477,12.545,12.397,12.529,279480,0
2007-04-03,12.606,12.714,12.491,12.645,413440,0
2007-04-04,12.653,12.745,12.545,12.745,238029,0
2007-04-05,12.714,12.77,12.579,12.606,87442,0
2007-04-09,12.597,12.597,12.454,12.469,142922,0
2007-04-10,12.446,12.668,12.446,12.621,216721,0
2007-04-11,12.653,12.653,12.291,12.389,173065,0
2007-04-12,12.354,12.43,12.26,12.389,161502,0
2007-04-13,12.375,12.469,12.283,12.43,541158,0
2007-04-16,12.505,12.661,12.505,12.629,95759,0
2007-04-17,12.629,12.753,12.57,12.73,211656,0
2007-04-18,12.685,12.737,12.637,12.645,138507,0
2007-04-19,12.554,12.561,12.389,12.469,124862,0
2007-04-20,12.645,12.677,12.52,12.629,139415,0
2007-04-23,12.59,12.737,12.59,12.714,182555,0
2007-04-24,12.722,12.784,12.545,12.722,79000,0
2007-04-25,12.8,12.892,12.653,12.77,165792,0
2007-04-26,12.745,12.753,12.661,12.706,76140,0
2007-04-27,12.677,12.706,12.477,12.485,159293,0
2007-04-30,12.529,12.606,12.276,12.291,216983,0
2007-05-01,12.291,12.498,12.276,12.405,157084,0
2007-05-02,12.397,12.629,12.291,12.585,120835,0
2007-05-03,12.615,12.737,12.59,12.597,166310,0
2007-05-04,12.645,12.653,12.469,12.621,117720,0
2007-05-07,12.698,12.698,12.561,12.561,125510,0
2007-05-08,12.505,12.505,12.276,12.346,243879,0
2007-05-09,12.23,12.653,12.23,12.621,284029,0
2007-05-10,12.615,12.698,12.585,12.59,445531,0
2007-05-11,12.637,12.685,12.579,12.661,110832,0
2007-05-14,12.621,12.668,12.469,12.52,202691,0
2007-05-15,12.505,12.645,12.382,12.389,295070,0
2007-05-16,12.423,12.462,12.251,12.43,185281,0
2007-05-17,12.389,12.389,12.082,12.238,325867,0
2007-05-18,12.244,12.251,11.932,12.047,270901,0
2007-05-21,11.982,12.37,11.982,12.169,435268,0
2007-05-22,12.169,12.331,12.003,12.238,223220,0
2007-05-23,12.238,12.389,12.107,12.107,124603,0
2007-05-24,12.113,12.223,11.838,11.906,425258,0
2007-05-25,11.976,12.012,11.866,11.889,306502,0
2007-05-29,11.946,12.054,11.915,12.047,469180,0
2007-05-30,12.03,12.346,11.962,12.276,509456,0
2007-05-31,12.314,12.346,12.183,12.276,282467,0
2007-06-01,12.276,12.397,12.268,12.314,488537,0
2007-06-04,12.26,12.389,12.238,12.389,175536,0
2007-06-05,12.338,12.37,12.062,12.169,338859,0
2007-06-06,12.119,12.23,12.054,12.137,156175,0
2007-06-07,12.082,12.082,11.791,11.816,235825,0
2007-06-08,11.853,12.047,11.846,12.003,278961,0
2007-06-11,11.968,11.976,11.561,11.846,403434,0
2007-06-12,11.774,11.774,11.451,11.576,354708,0
2007-06-13,11.576,11.652,11.546,11.582,216333,0
2007-06-14,11.576,11.619,11.484,11.492,221791,0
2007-06-15,11.498,11.576,11.445,11.492,442670,0
2007-06-18,11.504,11.504,11.383,11.459,222962,0
2007-06-19,11.43,11.475,11.313,11.345,1484580,0
2007-06-20,11.383,11.383,11.046,11.046,279608,0
2007-06-21,10.965,11.06,10.815,10.867,521281,0
2007-06-22,10.867,11.046,10.652,10.916,720853,0
2007-06-25,10.936,10.981,10.712,10.815,614962,0
2007-06-26,10.843,10.916,10.768,10.775,239724,0
2007-06-27,10.736,11.274,10.712,11.237,367442,0
2007-06-28,11.245,11.345,11.106,11.122,363285,0
2007-06-29,11.161,11.274,11.006,11.046,441242,0
2007-07-02,11.114,11.267,11.114,11.261,193467,0
2007-07-03,11.245,11.245,11.015,11.122,193726,0
2007-07-05,11.089,11.313,11.089,11.267,331063,0
2007-07-06,11.29,11.299,11.145,11.22,298710,0
2007-07-09,11.22,11.306,11.129,11.253,235431,0
2007-07-10,11.161,11.29,10.835,10.929,283639,0
2007-07-11,10.899,11.039,10.828,10.929,257653,0
2007-07-12,11.006,11.198,10.999,11.198,216853,0
2007-07-13,11.161,11.299,11.089,11.274,191387,0
2007-07-16,11.22,11.299,11.136,11.161,320407,0
2007-07-17,11.136,11.198,11.052,11.052,156044,0
2007-07-18,10.973,11.052,10.828,10.981,205809,0
2007-07-19,11.073,11.153,11.006,11.073,116809,0
2007-07-20,11.052,11.052,10.815,10.858,545319,0
2007-07-23,10.883,10.929,10.752,10.752,449948,0
2007-07-24,10.683,10.807,10.291,10.36,530766,0
2007-07-25,10.397,10.505,10.121,10.144,718255,0
2007-07-26,10.052,10.513,9.791,9.967,606644,0
2007-07-27,9.596,10.013,9.596,9.613,489187,0
2007-07-30,9.56,9.728,9.381,9.66,414607,0
2007-07-31,9.736,9.907,9.604,9.675,446048,0
2007-08-01,9.622,9.736,9.4374,9.629,476065,0
2007-08-02,9.629,9.922,9.629,9.775,535184,0
2007-08-03,9.791,9.812,9.4374,9.581,675638,0
2007-08-06,9.775,9.797,9.4453,9.66,551161,0
2007-08-07,9.622,9.681,9.4294,9.566,515695,0
2007-08-08,9.3486,9.622,9.167,9.545,1047884,0
2007-08-09,9.66,10.089,9.581,9.652,1004620,0
2007-08-10,9.521,9.859,9.4731,9.72,755026,0
2007-08-13,9.922,10.089,9.697,9.99,443318,0
2007-08-14,9.99,10.044,9.859,9.951,481134,0
2007-08-15,9.982,10.244,9.72,9.728,457224,0
2007-08-16,9.622,10.236,9.4651,10.236,796081,0
2007-08-17,10.236,10.582,10.198,10.244,525566,0
2007-08-20,10.274,10.397,10.052,10.191,262848,0
2007-08-21,10.236,10.351,10.121,10.291,183460,0
2007-08-22,10.368,10.582,10.346,10.376,206069,0
2007-08-23,10.381,10.413,10.167,10.213,189050,0
2007-08-24,10.184,10.351,10.113,10.198,273893,0
2007-08-27,10.159,10.23,9.99,10.044,167218,0
2007-08-28,9.997,10.058,9.889,9.929,254794,0
2007-08-29,9.967,10.213,9.889,10.198,143835,0
2007-08-30,10.113,10.282,9.922,10.013,361986,0
2007-08-31,10.159,10.274,10.105,10.191,366275,0
2007-09-04,10.159,10.321,10.098,10.23,251284,0
2007-09-05,10.15,10.213,9.837,10.03,244787,0
2007-09-06,10.03,10.058,9.828,9.914,202171,0
2007-09-07,9.812,9.859,9.604,9.782,470088,0
2007-09-10,9.859,9.929,9.512,9.675,179694,0
2007-09-11,9.736,9.935,9.712,9.914,148249,0
2007-09-12,9.889,9.929,9.689,9.689,262463,0
2007-09-13,9.753,9.883,9.622,9.675,221662,0
2007-09-14,9.581,9.736,9.521,9.736,308454,0
2007-09-17,9.697,9.736,9.537,9.566,558182,0
2007-09-18,9.596,10.013,9.53,10.013,369262,0
2007-09-19,10.105,10.59,10.105,10.551,430068,0
2007-09-20,10.505,10.582,10.36,10.437,210227,0
2007-09-21,10.535,10.576,10.429,10.429,388231,0
2007-09-24,10.445,10.698,10.376,10.582,156175,0
2007-09-25,10.528,10.544,10.413,10.498,122400,0
2007-09-26,10.582,10.736,10.368,10.476,157218,0
2007-09-27,10.498,10.551,10.437,10.513,78475,0
2007-09-28,10.484,10.544,10.314,10.484,244270,0
2007-10-01,10.467,10.698,10.437,10.675,158123,0
2007-10-02,10.705,10.728,10.551,10.658,274933,0
2007-10-03,10.582,10.606,10.491,10.582,179043,0
2007-10-04,10.637,10.675,10.528,10.637,82766,0
2007-10-05,10.752,11.068,10.705,11.068,380175,0
2007-10-08,10.999,10.999,10.692,10.76,286105,0
2007-10-09,10.768,10.835,10.613,10.775,386672,0
2007-10-10,10.79,10.815,10.599,10.658,275062,0
2007-10-11,10.692,10.705,10.452,10.476,188659,0
2007-10-12,10.467,10.56,10.413,10.413,84323,0
2007-10-15,10.405,10.413,10.044,10.136,214254,0
2007-10-16,10.084,10.136,9.982,10.066,154226,0
2007-10-17,10.159,10.159,9.812,10.075,260641,0
2007-10-18,10.044,10.044,9.828,10.021,202560,0
2007-10-19,9.997,9.997,9.4968,9.537,403306,0
2007-10-22,9.4294,9.622,9.3978,9.581,367315,0
2007-10-23,9.645,9.72,9.4731,9.675,183981,0
2007-10-24,9.629,9.704,9.4235,9.704,206848,0
2007-10-25,9.768,9.907,9.645,9.782,216461,0
2007-10-26,9.867,9.929,9.697,9.851,212437,0
2007-10-29,9.914,9.974,9.675,9.744,137726,0
2007-10-30,9.689,9.819,9.645,9.704,532063,0
2007-10-31,9.728,9.889,9.675,9.889,622367,0
2007-11-01,9.753,9.753,9.505,9.505,404992,0
2007-11-02,9.604,9.622,9.1892,9.3218,384336,0
2007-11-05,9.2354,9.3139,9.1133,9.2268,357050,0
2007-11-06,9.2508,9.4889,9.0969,9.3732,535961,0
2007-11-07,9.1892,9.2585,8.8665,8.9501,703701,0
2007-11-08,9.0291,9.0809,8.89,8.9501,524266,0
2007-11-09,8.8665,9.0131,8.7904,8.9736,534012,0
2007-11-12,8.9342,9.389,8.89,9.2191,711498,0
2007-11-13,9.2916,9.596,9.2916,9.573,373680,0
2007-11-14,9.622,9.712,9.2741,9.334,360165,0
2007-11-15,9.3732,9.4145,9.1295,9.2741,369132,0
2007-11-16,9.2741,9.4294,8.9342,9.2585,366534,0
2007-11-19,9.1601,9.2113,8.9501,9.1133,361205,0
2007-11-20,9.1047,9.1601,8.7358,8.906,289094,0
2007-11-21,8.8509,9.0809,8.7358,8.9501,460601,0
2007-11-23,9.0066,9.3486,8.9659,9.2585,194248,0
2007-11-26,9.2916,9.2916,8.6042,8.6663,580593,0
2007-11-27,8.6744,9.0066,8.5958,8.9736,521281,0
2007-11-28,9.043,9.2662,8.9659,9.1601,584633,0
2007-11-29,9.1601,9.1601,8.8751,8.9201,569079,0
2007-11-30,9.0066,9.1824,8.9267,9.0066,654067,0
2007-12-03,8.9981,9.0733,8.8042,9.0218,400447,0
2007-12-04,8.9585,8.9981,8.766,8.7734,341195,0
2007-12-05,8.89,8.9267,8.6816,8.7441,969666,0
2007-12-06,8.7441,8.9501,8.6357,8.9342,720466,0
2007-12-07,8.9895,9.0353,8.9136,8.9895,452418,0
2007-12-10,9.0291,9.2113,8.9819,9.1295,395957,0
2007-12-11,9.1601,9.2741,8.7967,8.8346,537782,0
2007-12-12,9.0649,9.1515,8.6591,8.7514,574854,0
2007-12-13,8.6591,8.8273,8.582,8.8188,460863,0
2007-12-14,8.7275,8.8434,8.582,8.5958,308715,0
2007-12-17,8.5586,8.5958,8.343,8.343,517092,0
2007-12-18,8.4277,8.466,8.1969,8.2353,1650246,0
2007-12-19,8.2353,8.2734,8.0813,8.2045,513488,0
2007-12-20,8.2659,8.3197,8.0813,8.3197,546616,0
2007-12-21,8.4122,8.4122,8.2734,8.3507,746839,0
2007-12-24,8.2891,8.5586,8.2891,8.5505,163076,0
2007-12-26,8.4889,8.5586,8.3124,8.4739,621713,0
2007-12-27,8.343,8.5281,8.1351,8.143,429936,0
2007-12-28,8.1274,8.2734,7.8891,7.8891,493410,0
2007-12-31,7.835,7.8891,7.7273,7.8736,638632,0
2008-01-02,7.8811,7.9041,7.6581,7.7503,724024,0
2008-01-03,7.7811,7.858,7.5193,7.5579,676287,0
2008-01-04,7.4734,7.4963,7.3039,7.3269,804399,0
2008-01-07,7.3503,7.5964,7.3503,7.5193,841828,0
2008-01-08,7.5117,7.6272,7.2654,7.3577,1246377,0
2008-01-09,7.3039,7.5964,7.2809,7.5657,1025880,0
2008-01-10,7.458,7.7042,7.3577,7.5426,1058022,0
2008-01-11,7.4963,7.6889,7.2809,7.5348,1632833,0
2008-01-14,7.6656,7.6965,7.4811,7.6581,644585,0
2008-01-15,7.581,7.6195,7.4884,7.581,1553315,0
2008-01-16,7.5735,7.8891,7.5426,7.6812,746839,0
2008-01-17,7.6733,7.7886,7.6425,7.6656,1023069,0
2008-01-18,7.6195,7.8043,7.4424,7.5502,767369,0
2008-01-22,7.3193,8.343,7.2502,7.8197,1545390,0
2008-01-23,7.9355,8.5051,7.7581,8.4585,1235178,0
2008-01-24,8.5738,8.6195,8.1582,8.2586,766673,0
2008-01-25,8.3737,8.4203,8.0658,8.1198,458298,0
2008-01-28,8.0968,8.4352,8.0813,8.3737,411361,0
2008-01-29,8.4045,8.4122,8.1582,8.3045,302220,0
2008-01-30,8.2734,8.8346,8.2045,8.4507,1154429,0
2008-01-31,8.2815,8.6816,8.2815,8.5505,742761,0
2008-02-01,8.6195,8.8583,8.5505,8.8583,349690,0
2008-02-04,8.8273,9.0066,8.7275,8.9342,625529,0
2008-02-05,8.8188,9.043,8.7441,8.7904,645753,0
2008-02-06,8.7203,8.7734,8.3889,8.4739,573211,0
2008-02-07,8.4739,8.6964,8.466,8.6964,666156,0
2008-02-08,8.6964,8.7734,8.4045,8.4739,793877,0
2008-02-11,8.5051,8.5051,8.1891,8.2734,389010,0
2008-02-12,8.2734,8.7514,8.212,8.6122,756714,0
2008-02-13,8.7275,8.8188,8.4969,8.651,543595,0
2008-02-14,8.7118,8.7358,8.3968,8.4507,1040026,0
2008-02-15,8.4277,8.766,8.3507,8.7598,685122,0
2008-02-19,8.8509,8.89,8.7118,8.8107,563997,0
2008-02-20,8.766,9.043,8.7203,9.0291,483680,0
2008-02-21,9.0809,9.1601,8.7967,8.8434,473358,0
2008-02-22,8.8509,8.8982,8.7904,8.8509,672521,0
2008-02-25,8.8273,9.0573,8.7967,9.0573,590911,0
2008-02-26,9.0066,9.0353,8.8665,8.9201,689409,0
2008-02-27,8.8825,9.1601,8.8107,9.1601,621234,0
2008-02-28,9.0809,9.697,8.8665,8.89,939135,0
2008-02-29,8.8665,8.9585,8.8509,8.9416,727867,0
2008-03-03,8.9201,9.0291,8.8751,9.0291,374067,0
2008-03-04,8.9585,8.9895,8.8982,8.9201,762169,0
2008-03-05,9.0218,9.0218,8.766,8.8583,362635,0
2008-03-06,8.7904,8.906,8.6431,8.651,538689,0
2008-03-07,8.5738,8.8665,8.5505,8.6591,480092,0
2008-03-10,8.6744,8.8751,8.6591,8.7358,492824,0
2008-03-11,8.9981,9.167,8.8188,9.167,511796,0
2008-03-12,9.1737,9.2828,8.9585,8.9895,406158,0
2008-03-13,8.8583,9.3486,8.7904,9.2191,747748,0
2008-03-14,9.2354,9.2354,8.8273,9.043,698442,0
2008-03-17,8.8509,9.1892,8.8509,9.0505,327879,0
2008-03-18,9.2354,9.2984,9.0809,9.2741,917825,0
2008-03-19,9.3295,9.4651,9.2268,9.2354,889242,0
2008-03-20,9.3486,9.573,9.2984,9.537,1451580,0
2008-03-24,9.613,9.675,9.4889,9.505,529044,0
2008-03-25,9.4731,9.521,9.167,9.2508,626784,0
2008-03-26,9.2428,9.3139,9.1047,9.2828,390442,0
2008-03-27,9.3295,9.4512,9.1133,9.1429,497006,0
2008-03-28,9.1363,9.2191,9.0131,9.0649,286523,0
2008-03-31,9.0969,9.2984,8.9895,8.9895,584687,0
2008-04-01,9.0218,9.2508,9.0131,9.2508,413308,0
2008-04-02,9.2354,9.3576,9.1429,9.3139,395247,0
2008-04-03,9.2354,9.4889,9.2354,9.4512,357959,0
2008-04-04,9.4512,9.652,9.4145,9.4731,476325,0
2008-04-07,9.505,9.505,9.334,9.4056,312550,0
2008-04-08,9.3295,9.3644,9.2585,9.3218,247647,0
2008-04-09,9.3576,9.3644,9.1601,9.2046,277658,0
2008-04-10,9.2191,9.3644,9.1515,9.2354,311574,0
2008-04-11,9.1601,9.2662,8.9895,9.043,222573,0
2008-04-14,9.0218,9.2354,8.9267,9.0895,310444,0
2008-04-15,9.1363,9.167,9.0131,9.1208,172462,0
2008-04-16,9.1892,9.3418,9.1601,9.3418,317626,0
2008-04-17,9.3218,9.4294,9.2268,9.4056,216461,0
2008-04-18,9.56,9.681,9.4889,9.681,535699,0
2008-04-21,9.622,9.622,9.4651,9.505,207083,0
2008-04-22,9.4582,9.4582,9.2354,9.2984,493309,0
2008-04-23,9.334,9.4651,9.2428,9.4582,422540,0
2008-04-24,9.4453,9.622,9.381,9.622,400745,0
2008-04-25,9.645,9.768,9.553,9.689,366578,0
2008-04-28,9.667,9.736,9.622,9.629,420220,0
2008-04-29,9.636,9.675,9.545,9.59,167523,0
2008-04-30,9.622,9.889,9.622,9.622,367118,0
2008-05-01,9.72,10.098,9.667,9.99,357274,0
2008-05-02,9.997,10.084,9.704,9.704,372006,0
2008-05-05,9.675,10.021,9.629,10.021,398802,0
2008-05-06,9.997,10.052,9.907,9.935,395467,0
2008-05-07,9.851,9.851,9.2428,9.2428,348200,0
2008-05-08,9.2428,9.3732,9.1515,9.1969,281600,0
2008-05-09,9.1208,9.2354,9.0353,9.1295,210303,0
2008-05-12,9.1601,9.1601,9.0291,9.1429,332791,0
2008-05-13,9.1824,9.1824,8.9819,9.0733,225541,0
2008-05-14,9.167,9.2354,9.1047,9.1295,259059,0
2008-05-15,9.1824,9.2828,8.9736,9.2268,304646,0
2008-05-16,9.2428,9.2428,9.1047,9.2113,448196,0
2008-05-19,9.1824,9.2046,9.0733,9.1515,408163,0
2008-05-20,9.1824,9.2113,9.0573,9.1969,380672,0
2008-05-21,9.2508,9.389,9.167,9.2916,713009,0
2008-05-22,9.3052,9.3732,9.2354,9.3418,456570,0
2008-05-23,9.334,9.334,9.2113,9.2741,328738,0
2008-05-27,9.2916,9.4512,9.2585,9.4294,391305,0
2008-05-28,9.4889,9.512,9.389,9.505,586189,0
2008-05-29,9.4889,9.629,9.4374,9.59,534109,0
2008-05-30,9.545,9.545,9.3218,9.389,351824,0
2008-06-02,9.3486,9.3644,9.2508,9.334,408747,0
2008-06-03,9.3978,9.4056,9.2916,9.3295,333227,0
2008-06-04,9.3139,9.622,9.3139,9.566,350375,0
2008-06-05,9.56,9.782,9.545,9.753,436185,0
2008-06-06,9.645,9.736,9.48,9.48,310561,0
2008-06-09,9.4453,9.53,9.2354,9.2585,262776,0
2008-06-10,9.2354,9.3418,9.167,9.3218,288359,0
2008-06-11,9.2741,9.2984,9.1429,9.167,207765,0
2008-06-12,9.2354,9.3139,8.9736,9.0505,420853,0
2008-06-13,9.1824,9.2046,9.0505,9.2046,234709,0
2008-06-16,9.1824,9.3576,9.1208,9.3576,254339,0
2008-06-17,9.566,9.736,9.381,9.381,555557,0
2008-06-18,9.3644,9.4512,9.2113,9.2354,361100,0
2008-06-19,9.2354,9.4512,9.1737,9.4512,273744,0
2008-06-20,9.4235,9.4651,9.2428,9.334,522603,0
2008-06-23,9.389,9.4651,9.1824,9.2046,183883,0
2008-06-24,9.1295,9.2354,8.9585,8.9585,312651,0
2008-06-25,8.9416,9.2916,8.9342,9.2585,250029,0
2008-06-26,9.1601,9.2662,9.0505,9.167,457939,0
2008-06-27,9.167,9.3139,8.9342,9.1824,1052979,0
2008-06-30,9.2191,9.2585,9.0066,9.0218,383147,0
2008-07-01,9.0066,9.1295,8.6591,8.9819,461578,0
2008-07-02,8.9736,9.1737,8.8434,9.1133,345272,0
2008-07-03,9.1133,9.2828,8.9819,9.1429,303153,0
2008-07-07,9.2191,9.2191,8.6899,8.8346,432655,0
2008-07-08,8.906,9.2916,8.7514,9.2916,319635,0
2008-07-09,9.2984,9.2984,8.8825,8.9416,355004,0
2008-07-10,8.9136,9.2046,8.8509,9.0066,435064,0
2008-07-11,8.906,8.9136,8.5199,8.7821,545384,0
2008-07-14,8.8042,8.8107,8.3889,8.3968,269961,0
2008-07-15,8.2734,8.4431,8.0352,8.2891,712858,0
2008-07-16,8.2815,8.6357,8.1582,8.5738,691601,0
2008-07-17,8.6431,8.7967,8.4739,8.766,517024,0
2008-07-18,8.7598,8.7598,8.3889,8.6964,477686,0
2008-07-21,8.7035,8.7598,8.651,8.7598,127296,0
2008-07-22,8.7275,9.167,8.6899,9.1295,231666,0
2008-07-23,9.1295,9.4374,9.0218,9.3139,209624,0
2008-07-24,9.3644,9.3644,8.8982,8.9267,286352,0
2008-07-25,8.9895,9.2585,8.9501,9.0218,226352,0
2008-07-28,8.9895,9.0505,8.7118,8.8346,281672,0
2008-07-29,8.89,9.3644,8.89,9.3052,274376,0
2008-07-30,9.2916,9.4145,9.0895,9.3576,163416,0
2008-07-31,9.697,10.23,9.645,9.819,1281133,0
2008-08-01,9.521,9.629,9.2046,9.537,503530,0
2008-08-04,9.59,9.889,9.389,9.59,5234270,0
2008-08-05,9.53,10.004,9.505,10.004,798388,0
2008-08-06,9.806,10.113,9.636,10.075,632358,0
2008-08-07,10.075,10.113,9.667,9.753,364925,0
2008-08-08,9.72,10.221,9.72,10.128,318968,0
2008-08-11,10.128,10.498,10.021,10.252,528123,0
2008-08-12,10.236,10.274,10.075,10.128,300469,0
2008-08-13,10.136,10.144,10.03,10.084,475988,0
2008-08-14,10.03,10.198,9.951,10.044,538319,0
2008-08-15,10.121,10.15,9.867,9.929,400850,0
2008-08-18,9.935,10.013,9.806,9.982,503309,0
2008-08-19,10.004,10.113,9.935,10.044,411453,0
2008-08-20,10.066,10.23,10.021,10.15,360685,0
2008-08-21,10.084,10.236,9.982,10.044,271568,0
2008-08-22,10.105,10.306,10.084,10.291,422564,0
2008-08-25,10.252,10.252,9.837,9.883,550255,0
2008-08-26,9.889,9.982,9.4651,9.629,688670,0
2008-08-27,9.604,9.929,9.545,9.842,252728,0
2008-08-28,9.867,10.144,9.775,10.121,244406,0
2008-08-29,9.997,10.198,9.967,10.084,202275,0
2008-09-02,10.198,10.429,10.105,10.329,258421,0
2008-09-03,10.298,10.306,9.982,10.052,619746,0
2008-09-04,9.929,10.121,9.837,10.058,378136,0
2008-09-05,10.004,10.128,9.929,10.021,336485,0
2008-09-08,10.244,10.613,10.121,10.397,326793,0
2008-09-09,10.23,10.582,10.121,10.121,290130,0
2008-09-10,10.244,10.388,10.044,10.346,271929,0
2008-09-11,10.191,10.252,10.004,10.213,232733,0
2008-09-12,10.066,10.388,9.997,10.314,218049,0
2008-09-15,10.167,10.265,9.867,9.959,501362,0
2008-09-16,9.645,10.244,9.645,10.098,609833,0
2008-09-17,9.851,10.089,9.704,9.907,416123,0
2008-09-18,10.044,10.15,9.381,9.99,982340,0
2008-09-19,10.191,10.79,10.136,10.79,929948,0
2008-09-22,10.128,10.576,10.128,10.159,365650,0
2008-09-23,10.351,10.567,10.23,10.368,347777,0
2008-09-24,10.388,10.388,9.942,9.959,318274,0
2008-09-25,9.935,10.36,9.775,10.252,242684,0
2008-09-26,10.066,10.698,10.038,10.505,680508,0
2008-09-29,10.206,10.52,9.929,9.942,382946,0
2008-09-30,10.244,10.265,9.828,10.175,336896,0
2008-10-01,10.044,10.452,9.942,10.274,267048,0
2008-10-02,10.258,10.258,9.697,9.704,184848,0
2008-10-03,9.914,9.959,9.0895,9.4374,347072,0
2008-10-06,9.0291,9.2916,8.6591,9.1295,484080,0
2008-10-07,9.2046,9.2046,8.4507,8.4969,631798,0
2008-10-08,8.1351,8.6042,7.9041,7.9581,1041508,0
2008-10-09,7.9581,8.0658,6.9732,7.1422,978680,0
2008-10-10,6.8575,7.5735,6.1804,7.3269,1070623,0
2008-10-13,7.8657,7.9504,7.3116,7.8811,730422,0
2008-10-14,8.4122,8.4122,6.9732,7.4657,365875,0
2008-10-15,7.2272,7.3653,6.7804,6.7804,284388,0
2008-10-16,6.8498,7.0807,6.4035,7.0496,533435,0
2008-10-17,6.8115,7.2886,6.7652,7.2272,642901,0
2008-10-20,7.2963,7.3269,6.927,7.1269,326535,0
2008-10-21,7.0039,7.1193,6.8961,6.9345,182681,0
2008-10-22,6.75,6.9732,6.4035,6.5188,303204,0
2008-10-23,6.5572,6.5804,5.9721,6.4882,370622,0
2008-10-24,5.9265,6.4651,5.7801,6.2571,449762,0
2008-10-27,6.2264,6.3573,5.7342,5.7342,515475,0
2008-10-28,5.9185,6.3185,5.5571,6.2804,513532,0
2008-10-29,6.2725,6.4339,6.0186,6.1494,495282,0
2008-10-30,6.1494,6.8961,6.1494,6.4801,836506,0
2008-10-31,6.442,7.404,6.3726,7.3577,697379,0
2008-11-03,7.2423,7.3116,6.8961,6.9883,443963,0
2008-11-04,7.1193,7.2886,7.0271,7.2423,294070,0
2008-11-05,7.0807,7.1115,6.6268,6.6649,424530,0
2008-11-06,6.5188,6.5728,6.2804,6.4882,426342,0
2008-11-07,6.5497,6.7959,6.4572,6.75,237801,0
2008-11-10,6.8498,6.8729,6.0416,6.0878,258603,0
2008-11-11,5.9721,6.0112,5.7413,5.8803,450702,0
2008-11-12,5.7342,5.7492,5.5028,5.5339,265763,0
2008-11-13,5.5953,5.7492,5.1414,5.6414,716931,0
2008-11-14,5.5799,5.6031,5.0568,5.0949,497672,0
2008-11-17,5.08,5.1179,4.8643,4.8719,461685,0
2008-11-18,4.8719,4.9798,4.4101,4.795,745447,0
2008-11-19,4.7025,4.718,4.1178,4.1251,386291,0
2008-11-20,4.1178,4.1178,3.3016,3.3172,617006,0
2008-11-21,3.4633,3.4862,2.8168,3.2477,821773,0
2008-11-24,3.3939,3.5404,3.1169,3.5095,941585,0
2008-11-25,3.6634,3.6634,3.4018,3.6329,686185,0
2008-11-26,3.5481,3.7944,3.4942,3.7327,517820,0
2008-11-28,3.7787,3.7944,3.5866,3.6173,248940,0
2008-12-01,3.5251,3.6018,3.1017,3.1479,569540,0
2008-12-02,3.2557,3.7636,3.2326,3.5708,976317,0
2008-12-03,3.5328,3.6098,3.4018,3.5481,852719,0
2008-12-04,3.5017,3.6018,3.271,3.3634,580235,0
2008-12-05,3.3095,3.6634,3.1017,3.6405,416014,0
2008-12-08,3.856,4.2022,3.8482,4.11,648670,0
2008-12-09,4.0175,4.1947,3.8713,3.9018,427477,0
2008-12-10,3.8482,4.1251,3.8482,4.1251,457407,0
2008-12-11,4.1329,4.1562,3.7099,3.7483,441518,0
2008-12-12,3.6634,4.1562,3.656,4.1562,341071,0
2008-12-15,4.1481,4.4333,4.0024,4.0637,392731,0
2008-12-16,4.164,4.4484,4.1251,4.4252,398565,0
2008-12-17,4.364,4.8178,4.1251,4.5411,345581,0
2008-12-18,4.5331,4.6179,4.1714,4.2714,190793,0
2008-12-19,4.4407,5.08,4.3792,5.08,887697,0
2008-12-22,5.0333,5.2336,4.8719,5.2259,608852,0
2008-12-23,5.2721,5.8722,5.2259,5.4875,740328,0
2008-12-24,5.5571,5.5571,5.3181,5.3797,194179,0
2008-12-26,5.3797,5.4644,5.0027,5.1179,209714,0
2008-12-29,5.2644,5.2644,4.6792,4.8103,351051,0
2008-12-30,4.8719,5.2566,4.8719,5.249,296007,0
2008-12-31,5.2797,5.5185,5.1566,5.4491,366766,0
2009-01-02,5.4644,5.6876,5.3644,5.4029,224159,0
2009-01-05,5.4182,5.4491,5.2028,5.2876,437850,0
2009-01-06,5.4875,5.9185,5.1488,5.7492,242030,0
2009-01-07,5.6414,5.6954,5.4029,5.4952,201985,0
2009-01-08,5.5028,5.6644,5.4182,5.4491,195231,0
2009-01-09,5.4952,5.4952,5.249,5.2876,314704,0
2009-01-12,5.1488,5.4107,5.1335,5.326,306923,0
2009-01-13,5.2876,5.4952,5.2566,5.3797,262442,0
2009-01-14,5.2412,5.2412,4.8719,4.9179,321570,0
2009-01-15,4.9259,5.1488,4.595,5.0333,413317,0
2009-01-16,5.0873,5.126,4.6718,5.0181,373676,0
2009-01-20,5.0568,5.0568,4.3562,4.364,280473,0
2009-01-21,4.3408,4.795,4.1714,4.7639,316943,0
2009-01-22,4.7566,4.9798,4.3715,4.741,389089,0
2009-01-23,4.4946,5.0949,4.4946,4.9798,577762,0
2009-01-26,4.995,5.3181,4.8951,4.9798,378153,0
2009-01-27,4.8873,5.1179,4.8719,4.9333,223320,0
2009-01-28,5.0104,5.3181,4.9644,5.3031,418241,0
2009-01-29,5.0873,5.3644,4.8873,4.8951,440374,0
2009-01-30,4.8334,4.9798,4.5639,4.718,426167,0
2009-02-02,4.6333,4.8488,4.5024,4.8026,397195,0
2009-02-03,4.9644,5.1105,4.7639,4.9333,325976,0
2009-02-04,4.9333,5.4107,4.9333,5.2105,466085,0
2009-02-05,5.1875,5.3876,5.0333,5.2259,278868,0
2009-02-06,5.2184,5.48,5.08,5.4491,412337,0
2009-02-09,5.4338,5.5107,5.2876,5.472,192990,0
2009-02-10,5.4491,5.5028,5.0568,5.1105,297089,0
2009-02-11,5.1566,5.2105,4.9874,5.2105,314768,0
2009-02-12,5.0949,5.249,4.7718,5.2259,179996,0
2009-02-13,5.2105,5.3031,4.8795,4.9103,251186,0
2009-02-17,4.8873,4.8873,4.387,4.4101,281240,0
2009-02-18,4.4407,4.4407,4.1562,4.3408,260747,0
2009-02-19,4.364,4.5331,3.8789,3.9175,440362,0
2009-02-20,3.8482,4.0099,3.5634,3.9791,406568,0
2009-02-23,4.0024,4.1251,3.7559,3.7787,310650,0
2009-02-24,3.8251,4.164,3.7019,4.1562,262208,0
2009-02-25,4.1178,4.1409,3.8175,3.9175,189212,0
2009-02-26,3.9637,4.11,3.7173,3.7327,183218,0
2009-02-27,3.6943,3.7636,3.5866,3.6479,233596,0
2009-03-02,3.6018,3.6479,3.1787,3.2019,207537,0
2009-03-03,3.2019,3.3401,2.9709,3.0632,294148,0
2009-03-04,3.0632,3.4171,2.8863,3.3481,362183,0
2009-03-05,3.2865,3.3401,2.6551,2.6551,374536,0
2009-03-06,2.6246,2.632,2.2474,2.555,634669,0
2009-03-09,2.5322,2.5322,2.1626,2.178,323816,0
2009-03-10,2.2936,2.5168,2.1857,2.5012,311054,0
2009-03-11,2.5012,2.5398,2.1935,2.2166,273611,0
2009-03-12,2.209,2.232,1.9241,1.9241,531596,0
2009-03-13,1.9394,2.1165,1.9241,2.1011,295952,0
2009-03-16,2.1704,2.1704,1.7702,1.8009,414171,0
2009-03-17,1.786,1.786,1.6548,1.7162,354309,0
2009-03-18,1.7162,1.7396,1.5854,1.6932,602471,0
2009-03-19,1.7318,1.7318,1.5547,1.6087,519243,0
2009-03-20,1.5394,1.6007,1.524,1.524,559841,0
2009-03-23,1.5547,1.6777,1.4472,1.5009,1038951,0
2009-03-24,1.5009,1.6007,1.3699,1.3931,714127,0
2009-03-25,1.524,1.824,1.3931,1.5779,1670643,0
2009-03-26,1.7318,1.7318,1.5854,1.6394,568104,0
2009-03-27,1.6394,1.6394,1.4084,1.4084,655279,0
2009-03-30,1.3622,1.4084,1.1544,1.2929,1337023,0
2009-03-31,1.3622,1.5317,1.2622,1.3394,902108,0
2009-04-01,1.3468,1.5086,1.2467,1.3468,1256619,0
2009-04-02,1.5317,1.7702,1.5009,1.5162,2232055,0
2009-04-03,1.5317,1.824,1.2313,1.5086,2571019,0
2009-04-06,1.4624,1.7931,1.4624,1.7702,1345319,0
2009-04-07,1.6777,1.8162,1.5622,1.6626,1226889,0
2009-04-08,1.6702,1.7626,1.5547,1.7239,668188,0
2009-04-09,1.7702,2.1704,1.7548,2.1704,1576930,0
2009-04-13,1.8626,2.1473,1.8472,2.0396,793388,0
2009-04-14,2.0396,2.078,1.7931,1.8472,770931,0
2009-04-15,1.8472,1.878,1.6548,1.6932,1151818,0
2009-04-16,1.786,2.1473,1.7087,1.9933,1571151,0
2009-04-17,2.0012,2.609,2.0012,2.1935,3215809,0
2009-04-20,2.1935,2.2011,1.9166,1.9166,1068471,0
2009-04-21,1.8933,2.2011,1.5779,2.1626,1136319,0
2009-04-22,2.1553,2.2243,1.7318,2.2243,1135035,0
2009-04-23,2.2627,2.3705,2.1857,2.3551,843147,0
2009-04-24,2.3705,2.6706,2.3169,2.5705,1098386,0
2009-04-27,2.386,2.6169,2.2704,2.3937,794902,0
2009-04-28,2.3476,2.6862,2.2704,2.5322,659776,0
2009-04-29,2.5632,2.9092,2.5398,2.9015,531300,0
2009-04-30,2.9402,3.5943,2.632,2.7631,1113614,0
2009-05-01,2.8094,3.0093,2.5861,2.6246,631657,0
2009-05-04,2.7551,2.9402,2.5861,2.9402,418435,0
2009-05-05,2.9402,2.9402,2.5632,2.5632,713154,0
2009-05-06,2.6938,3.2557,2.6938,3.0555,1146877,0
2009-05-07,3.2246,3.4095,3.0785,3.2246,994614,0
2009-05-08,3.3248,3.8405,3.2632,3.3865,625503,0
2009-05-11,3.271,3.6943,3.2477,3.3558,409576,0
2009-05-12,3.4402,3.5017,3.0248,3.3708,517433,0
2009-05-13,3.3016,3.3016,2.9785,3.017,731461,0
2009-05-14,3.0248,3.0402,2.6938,2.6938,413227,0
2009-05-15,2.7014,2.8553,2.6862,2.74,499056,0
2009-05-18,2.7863,2.9709,2.74,2.9632,401132,0
2009-05-19,2.8936,3.3327,2.8478,3.2019,480291,0
2009-05-20,3.2402,3.4249,3.0477,3.1479,402848,0
2009-05-21,3.0939,3.3481,2.9402,3.3327,490258,0
2009-05-22,3.3481,3.4171,3.3327,3.3939,319277,0
2009-05-26,3.3865,3.9329,3.3865,3.9329,641455,0
2009-05-27,3.8945,4.1329,3.8096,3.9867,955942,0
2009-05-28,3.9945,4.1714,3.9098,4.0407,526329,0
2009-05-29,4.0713,4.2252,3.7483,3.9711,332285,0
2009-06-01,4.0561,4.1714,3.7402,3.7787,430588,0
2009-06-02,3.7787,3.8638,3.4329,3.7252,581518,0
2009-06-03,3.6943,3.8251,3.4633,3.8251,203866,0
2009-06-04,3.8482,4.0407,3.7636,3.9098,263923,0
2009-06-05,3.9637,4.164,3.9251,4.1251,290938,0
2009-06-08,4.11,4.3484,4.0099,4.1947,326193,0
2009-06-09,4.2099,4.2407,3.9018,4.1562,384049,0
2009-06-10,4.1869,4.2177,3.7173,3.8713,411988,0
2009-06-11,3.8096,3.9791,3.8096,3.8405,204347,0
2009-06-12,3.8096,3.8638,3.7636,3.8096,300437,0
2009-06-15,3.7099,3.7402,3.4862,3.6098,246780,0
2009-06-16,3.6634,3.7019,3.4329,3.4942,237416,0
2009-06-17,3.4862,3.5095,3.1479,3.3481,328952,0
2009-06-18,3.3327,3.4789,3.271,3.3939,112478,0
2009-06-19,3.4714,3.6018,3.3481,3.4249,462413,0
2009-06-22,3.3865,3.4171,3.1248,3.271,270042,0
2009-06-23,3.3095,3.3248,3.0709,3.14,255735,0
2009-06-24,3.1865,3.3248,3.14,3.1556,166284,0
2009-06-25,3.1556,3.4329,3.1556,3.4329,149572,0
2009-06-26,3.3939,3.802,3.3634,3.7483,567186,0
2009-06-29,3.7402,3.7713,3.4557,3.5943,221469,0
2009-06-30,3.5866,3.8482,3.4789,3.4789,316495,0
2009-07-01,3.5328,3.7559,3.5095,3.6943,239193,0
2009-07-02,3.5943,3.6405,3.3708,3.3708,212005,0
2009-07-06,3.3708,3.5559,3.271,3.5559,212235,0
2009-07-07,3.5404,3.5708,3.2326,3.2326,286456,0
2009-07-08,3.2632,3.3248,2.9553,3.0785,354326,0
2009-07-09,3.1169,3.2557,2.9478,2.9478,292751,0
2009-07-10,2.9478,3.1629,2.9247,3.1556,180997,0
2009-07-13,3.1629,3.6329,3.1093,3.5017,366148,0
2009-07-14,3.5095,3.6098,3.2865,3.4862,351272,0
2009-07-15,3.5634,3.9018,3.5017,3.9018,338759,0
2009-07-16,3.8482,3.9482,3.5708,3.8482,183011,0
2009-07-17,3.8638,3.8638,3.4171,3.5789,386817,0
2009-07-20,3.5708,3.5708,3.4789,3.5634,169999,0
2009-07-21,3.5943,3.6098,3.4557,3.5559,84780,0
2009-07-22,3.5251,3.656,3.5251,3.6173,146443,0
2009-07-23,3.6018,3.7636,3.5943,3.7173,229156,0
2009-07-24,3.6866,3.8096,3.6788,3.8096,162656,0
2009-07-27,3.8175,3.8945,3.7252,3.8945,85990,0
2009-07-28,3.8482,3.8789,3.7713,3.8405,112089,0
2009-07-29,3.802,3.8405,3.656,3.7402,72512,0
2009-07-30,3.8096,4.0713,3.7252,4.0713,240377,0
2009-07-31,3.9867,4.2331,3.9482,4.087,312258,0
2009-08-03,4.1714,4.1947,3.9557,4.0407,160160,0
2009-08-04,3.9945,4.1481,3.9482,4.0946,118983,0
2009-08-05,4.11,4.1329,3.9251,4.0329,261105,0
2009-08-06,4.102,4.2177,4.0561,4.0792,196517,0
2009-08-07,4.1562,4.2563,4.0561,4.0561,520604,0
2009-08-10,4.0561,4.1947,3.9637,4.102,223169,0
2009-08-11,4.0713,4.1947,3.9637,4.0946,334590,0
2009-08-12,4.087,4.2177,4.087,4.1178,291738,0
2009-08-13,4.1251,4.2331,4.11,4.1562,181918,0
2009-08-14,4.1409,4.364,4.0175,4.364,228417,0
2009-08-17,4.2563,4.4946,4.11,4.1947,337595,0
2009-08-18,4.2099,4.3021,4.1178,4.164,219706,0
2009-08-19,4.087,4.3332,4.087,4.287,115689,0
2009-08-20,4.2792,4.6179,4.2563,4.5486,184196,0
2009-08-21,4.6179,4.8408,4.5564,4.7336,419495,0
2009-08-24,4.741,4.7639,4.6101,4.6872,195821,0
2009-08-25,4.7025,4.8258,4.6718,4.8103,127595,0
2009-08-26,4.7871,4.995,4.7566,4.9644,194861,0
2009-08-27,4.9412,5.1335,4.6641,5.1028,230107,0
2009-08-28,5.1951,5.1951,4.9644,5.0027,228202,0
2009-08-31,4.9259,5.0642,4.9179,4.9489,314125,0
2009-09-01,4.8951,4.9718,4.387,4.5024,546963,0
2009-09-02,4.4795,4.6489,4.3715,4.4716,286883,0
2009-09-03,4.4946,4.4946,4.1947,4.3715,542498,0
2009-09-04,4.3792,4.4179,4.11,4.287,475513,0
2009-09-08,4.3484,4.4716,4.2714,4.4716,170918,0
2009-09-09,4.4564,4.6253,4.4333,4.5639,121887,0
2009-09-10,4.5639,4.8873,4.4333,4.8408,212872,0
2009-09-11,4.8334,5.08,4.6946,4.741,147113,0
2009-09-14,4.7025,4.7566,4.5869,4.6179,173324,0
2009-09-15,4.5795,4.7336,4.5255,4.5795,155106,0
2009-09-16,4.6179,5.1028,4.5486,5.1028,188462,0
2009-09-17,5.1105,5.2259,4.9333,5.0181,248904,0
2009-09-18,5.026,5.2412,4.8103,4.8178,493296,0
2009-09-21,4.795,5.126,4.6179,4.8334,161804,0
2009-09-22,4.8488,5.0949,4.8103,5.0568,145172,0
2009-09-23,5.0568,5.1951,4.7639,4.7795,231424,0
2009-09-24,4.8334,4.8719,4.4946,4.5564,261667,0
2009-09-25,4.5869,5.3337,4.5639,5.172,329317,0
2009-09-28,5.2184,5.2566,5.0949,5.172,214256,0
2009-09-29,5.172,5.1951,5.0333,5.1335,196578,0
2009-09-30,5.1566,5.1566,4.8178,4.9644,182843,0
2009-10-01,4.9412,5.026,4.8178,4.9259,305892,0
2009-10-02,4.8564,5.0181,4.6946,4.9179,190223,0
2009-10-05,4.9644,5.1335,4.8951,5.0333,154813,0
2009-10-06,5.0949,5.2412,5.0181,5.1566,177784,0
2009-10-07,5.1488,5.349,5.0642,5.172,462332,0
2009-10-08,5.249,5.5028,5.1951,5.2721,477663,0
2009-10-09,5.2336,5.4338,5.2028,5.2644,434468,0
2009-10-12,5.249,5.4262,5.0873,5.1566,131083,0
2009-10-13,5.126,5.2644,4.9563,5.0027,542737,0
2009-10-14,5.0642,5.1875,4.9644,5.1566,255243,0
2009-10-15,5.172,5.1951,5.0104,5.0104,339051,0
2009-10-16,4.9798,4.9798,4.7102,4.718,223283,0
2009-10-19,4.7566,4.7795,4.5331,4.7487,192378,0
2009-10-20,4.741,4.7718,4.6563,4.6641,246057,0
2009-10-21,4.6641,4.7871,4.5795,4.6179,210631,0
2009-10-22,4.5795,4.6641,4.4639,4.5178,229363,0
2009-10-23,4.5255,4.5486,4.3484,4.3715,263168,0
2009-10-26,4.3715,4.4639,4.2022,4.3408,363498,0
2009-10-27,4.3562,4.8564,4.3562,4.6946,595325,0
2009-10-28,4.6946,4.7639,4.4795,4.6101,646859,0
2009-10-29,4.6641,5.0412,4.5178,4.9103,456323,0
2009-10-30,4.7871,4.8178,4.4946,4.6718,798693,0
2009-11-02,4.7336,4.7795,4.2792,4.4872,460813,0
2009-11-03,4.4484,4.5102,4.3484,4.4564,284703,0
2009-11-04,4.5024,4.6333,4.3408,4.364,384768,0
2009-11-05,4.4564,4.6946,4.4179,4.6563,350543,0
2009-11-06,4.5869,4.8951,4.3715,4.4333,344361,0
2009-11-09,4.4795,4.6101,4.4179,4.6025,204053,0
2009-11-10,4.5795,4.7718,4.5178,4.5411,400148,0
2009-11-11,4.6179,4.6333,4.4639,4.5411,181711,0
2009-11-12,4.4716,4.6101,4.4333,4.4716,252944,0
2009-11-13,4.4946,4.6101,4.3947,4.595,169006,0
2009-11-16,4.6179,4.8488,4.5486,4.8026,252767,0
2009-11-17,4.7566,4.7718,4.5255,4.5795,407094,0
2009-11-18,4.5795,4.6333,4.4795,4.6333,165350,0
2009-11-19,4.5564,4.5718,4.387,4.4716,260758,0
2009-11-20,4.4407,4.5331,4.3947,4.4639,179623,0
2009-11-23,4.5718,4.6641,4.4639,4.5255,124366,0
2009-11-24,4.5331,4.6641,4.4101,4.6563,157870,0
2009-11-25,4.6641,4.6641,4.4639,4.4946,186915,0
2009-11-27,4.3562,4.4564,4.3178,4.3715,110377,0
2009-11-30,4.3947,4.6718,4.364,4.6489,321115,0
2009-12-01,4.6946,4.6946,4.5411,4.5718,125171,0
2009-12-02,4.5639,4.6563,4.4564,4.6179,224402,0
2009-12-03,4.6563,4.7336,4.5255,4.5411,234033,0
2009-12-04,4.6792,4.6946,4.4252,4.5639,295473,0
2009-12-07,4.6101,4.6641,4.4407,4.5255,118624,0
2009-12-08,4.4946,4.5869,4.3484,4.3792,201493,0
2009-12-09,4.3947,4.4333,4.3178,4.3715,253122,0
2009-12-10,4.3947,4.5102,4.3715,4.4333,300731,0
2009-12-11,4.4795,4.6946,4.4333,4.6946,308623,0
2009-12-14,4.6872,4.8951,4.6101,4.8873,234836,0
2009-12-15,4.8334,4.8873,4.6718,4.6946,276754,0
2009-12-16,4.7718,4.8488,4.6563,4.8334,346003,0
2009-12-17,4.8103,4.8178,4.6253,4.7718,280224,0
2009-12-18,4.8178,4.8334,4.6489,4.8103,814239,0
2009-12-21,4.8103,5.0642,4.7718,5.0027,336193,0
2009-12-22,5.026,5.1488,4.9644,5.0642,202594,0
2009-12-23,5.0949,5.172,5.0027,5.0873,166740,0
2009-12-24,5.126,5.2259,5.0949,5.2184,43721,0
2009-12-28,5.1875,5.2566,4.9798,5.0489,168784,0
2009-12-29,5.0412,5.1414,4.9259,5.0104,183967,0
2009-12-30,4.9718,5.2259,4.9259,5.2184,297841,0
2009-12-31,5.1951,5.4875,5.1951,5.2336,349912,0
2010-01-04,5.295,5.4029,5.0027,5.1566,316326,0
2010-01-05,5.1643,5.4644,5.0721,5.126,520391,0
2010-01-06,5.1028,5.3954,5.0642,5.1028,470741,0
2010-01-07,5.1028,5.2336,5.026,5.1566,308302,0
2010-01-08,5.1566,5.3797,5.1566,5.372,284280,0
2010-01-11,5.5107,5.7492,5.4644,5.6031,551167,0
2010-01-12,5.5571,5.7259,5.5185,5.6571,266469,0
2010-01-13,5.7108,5.7108,5.5722,5.6571,221713,0
2010-01-14,5.649,5.7031,5.5028,5.5799,230152,0
2010-01-15,5.5414,5.6802,5.4262,5.6031,435951,0
2010-01-19,5.6414,5.9033,5.5953,5.7801,651710,0
2010-01-20,5.6954,5.7185,5.4875,5.649,223073,0
2010-01-21,5.6876,5.7801,5.4644,5.6644,367845,0
2010-01-22,5.6724,5.7342,5.5185,5.6571,260214,0
2010-01-25,5.6876,5.9185,5.5028,5.8184,443265,0
2010-01-26,5.7569,5.7569,5.5799,5.611,240267,0
2010-01-27,5.5953,5.7031,5.472,5.6644,512986,0
2010-01-28,5.6644,5.6644,5.3181,5.5877,357429,0
2010-01-29,5.5877,5.6182,5.326,5.372,402839,0
2010-02-01,5.3569,5.5259,5.3569,5.5185,247643,0
2010-02-02,5.0721,5.2259,5.0568,5.2028,4434854,0
2010-02-03,5.1643,5.2105,5.08,5.0873,911702,0
2010-02-04,5.08,5.126,5.0027,5.0104,854082,0
2010-02-05,5.0489,5.1335,4.9874,5.1179,888423,0
2010-02-08,5.0949,5.1643,5.026,5.0489,299777,0
2010-02-09,5.126,5.126,4.8178,4.995,399491,0
2010-02-10,4.9798,5.026,4.8564,4.9563,219863,0
2010-02-11,4.9259,5.026,4.8643,5.0104,418631,0
2010-02-12,4.9563,5.0873,4.8719,5.026,876756,0
2010-02-16,5.0642,5.1028,4.9333,5.0181,401998,0
2010-02-17,5.0181,5.0333,4.9028,5.0027,270714,0
2010-02-18,5.0104,5.0642,4.8951,4.9874,420587,0
2010-02-19,4.9874,5.1028,4.9179,5.0873,525431,0
2010-02-22,5.0873,5.1105,4.995,5.0489,349282,0
2010-02-23,5.0642,5.0721,4.8795,4.995,479068,0
2010-02-24,5.0027,5.1105,4.9412,5.0949,266705,0
2010-02-25,5.0181,5.1566,4.9644,5.0412,549745,0
2010-02-26,5.0333,5.1566,4.9333,5.0721,1497459,0
2010-03-01,5.1335,5.2876,5.0568,5.2721,438167,0
2010-03-02,5.3106,5.372,5.2644,5.3412,306213,0
2010-03-03,5.3412,5.3644,5.2721,5.3181,210732,0
2010-03-04,5.3181,5.3181,5.2184,5.2336,291120,0
2010-03-05,5.295,5.295,5.1643,5.2184,1044741,0
2010-03-08,5.1951,5.3337,5.1875,5.3337,1154750,0
2010-03-09,5.3337,5.5953,5.326,5.5877,760639,0
2010-03-10,5.6182,5.8493,5.6031,5.8262,473264,0
2010-03-11,5.7954,5.8493,5.7185,5.7725,573732,0
2010-03-12,5.7569,5.8262,5.6644,5.7954,294991,0
2010-03-15,5.8107,5.8107,5.6724,5.7108,275441,0
2010-03-16,5.7259,5.7725,5.5185,5.6571,543139,0
2010-03-17,5.6571,5.8493,5.6571,5.8262,506253,0
2010-03-18,5.8416,6.0803,5.8262,6.0571,411657,0
2010-03-19,6.1034,6.1187,5.7954,6.0571,612959,0
2010-03-22,5.9877,6.2187,5.9573,6.1804,306812,0
2010-03-23,6.1956,6.311,6.1034,6.142,320497,0
2010-03-24,6.0878,6.1648,6.0803,6.1339,242806,0
2010-03-25,6.1956,6.2495,6.142,6.1725,307859,0
2010-03-26,6.2033,6.211,6.1034,6.1187,320252,0
2010-03-29,6.1494,6.1648,6.0112,6.0571,268421,0
2010-03-30,6.0803,6.1107,5.9493,6.0112,247914,0
2010-03-31,6.0033,6.1804,5.9265,6.0878,483923,0
2010-04-01,6.142,6.1648,5.9721,6.0495,380121,0
2010-04-05,6.0957,6.1107,5.9265,6.0571,339655,0
2010-04-06,6.0416,6.2264,6.0033,6.1879,244609,0
2010-04-07,6.1725,6.2804,6.1187,6.1804,311296,0
2010-04-08,6.1648,6.1648,5.9954,6.0878,377001,0
2010-04-09,6.0878,6.1494,6.0264,6.1339,384353,0
2010-04-12,6.0957,6.1339,6.0186,6.0416,157461,0
2010-04-13,6.0416,6.1804,6.0186,6.1571,210992,0
2010-04-14,6.1956,6.4035,6.1648,6.3649,347981,0
2010-04-15,6.1804,6.3496,6.0878,6.2725,624500,0
2010-04-16,6.2725,6.2956,5.9721,6.1187,432830,0
2010-04-19,6.0495,6.0803,5.8648,6.0264,466919,0
2010-04-20,6.0495,6.1879,5.9573,6.0803,397274,0
2010-04-21,6.0803,6.1879,6.0416,6.142,260162,0
2010-04-22,6.0571,6.1571,5.8878,6.1187,257903,0
2010-04-23,6.1265,6.1571,6.0416,6.1265,486229,0
2010-04-26,6.1034,6.3035,6.0957,6.2338,573037,0
2010-04-27,6.2187,6.3496,6.0416,6.065,492285,0
2010-04-28,6.0803,6.1725,6.034,6.065,454708,0
2010-04-29,6.142,6.3958,6.1265,6.3802,711153,0
2010-04-30,6.3802,6.4572,6.1187,6.1265,492969,0
2010-05-03,6.1956,6.3649,6.1648,6.3185,282744,0
2010-05-04,6.2033,6.2033,5.9954,6.0571,283434,0
2010-05-05,6.0264,6.0571,5.7342,5.8107,418683,0
2010-05-06,5.7185,5.7413,5.249,5.4029,523518,0
2010-05-07,5.295,5.5799,5.1798,5.1951,634717,0
2010-05-10,5.3644,5.48,5.2876,5.4413,389310,0
2010-05-11,5.3644,5.6339,5.2336,5.6031,333419,0
2010-05-12,5.611,5.8569,5.5644,5.8341,393189,0
2010-05-13,5.7878,5.9573,5.7108,5.8803,390086,0
2010-05-14,5.8107,5.8184,5.649,5.7569,318904,0
2010-05-17,5.7954,5.9341,5.5028,5.9107,614748,0
2010-05-18,5.9801,6.0723,5.5107,5.5799,327498,0
2010-05-19,5.5414,5.6876,5.3337,5.4029,306830,0
2010-05-20,5.249,5.4029,4.995,5.0721,533054,0
2010-05-21,4.9644,5.08,4.7639,5.0181,516971,0
2010-05-24,4.9874,5.0104,4.8258,4.9179,340324,0
2010-05-25,4.7871,4.8488,4.6253,4.8103,462328,0
2010-05-26,4.8643,5.0027,4.7718,4.8408,964239,0
2010-05-27,4.9644,5.2721,4.9412,5.2566,506178,0
2010-05-28,5.2412,5.3797,5.2184,5.2876,748098,0
2010-06-01,5.2566,5.326,5.0104,5.0181,316760,0
2010-06-02,5.0333,5.0642,4.9179,5.0181,296811,0
2010-06-03,5.0489,5.2412,5.0104,5.1335,216957,0
2010-06-04,5.0104,5.0104,4.7718,4.7718,452708,0
2010-06-07,4.795,4.9179,4.7336,4.7566,339099,0
2010-06-08,4.795,4.8873,4.741,4.7718,530878,0
2010-06-09,4.8258,4.8795,4.6409,4.7025,328373,0
2010-06-10,4.8564,4.9489,4.7255,4.9333,212727,0
2010-06-11,4.8951,5.172,4.8873,5.1488,213372,0
2010-06-14,5.2105,5.3031,5.0104,5.0873,396296,0
2010-06-15,5.1488,5.2644,5.1335,5.2412,320975,0
2010-06-16,5.2412,5.3337,5.0568,5.3031,308832,0
2010-06-17,5.3569,5.4262,5.2644,5.295,256792,0
2010-06-18,5.2721,5.326,5.026,5.1566,1230781,0
2010-06-21,5.2336,5.2876,5.0181,5.0721,330675,0
2010-06-22,5.0721,5.1951,4.8643,4.8951,424792,0
2010-06-23,4.8795,4.8873,4.7102,4.7102,554762,0
2010-06-24,4.6641,4.7102,4.5178,4.5331,741767,0
2010-06-25,4.5486,5.0412,4.5411,4.795,1911385,0
2010-06-28,4.8026,4.8258,4.6253,4.6333,216500,0
2010-06-29,4.5486,4.595,4.5024,4.5411,698078,0
2010-06-30,4.5507,4.6914,4.5271,4.6367,639725,0
2010-07-01,4.4872,4.5718,4.2407,4.4946,2012050,0
2010-07-02,4.5024,4.5024,4.3562,4.364,365800,0
2010-07-06,4.4946,4.5102,4.2331,4.2407,678831,0
2010-07-07,4.2638,4.3947,4.2407,4.387,389951,0
2010-07-08,4.4252,4.4564,4.2945,4.4407,280653,0
2010-07-09,4.3947,4.5639,4.3792,4.5411,282862,0
2010-07-12,4.5178,4.5564,4.387,4.4407,132797,0
2010-07-13,4.5255,4.6641,4.4333,4.6253,406721,0
2010-07-14,4.595,4.6792,4.5102,4.6489,169956,0
2010-07-15,4.6718,4.6792,4.4484,4.5795,254917,0
2010-07-16,4.5486,4.5718,4.4333,4.4484,415895,0
2010-07-19,4.4564,4.5102,4.287,4.364,208840,0
2010-07-20,4.3178,4.5486,4.2792,4.5411,219934,0
2010-07-21,4.5869,4.6179,4.3332,4.3792,259852,0
2010-07-22,4.4564,4.595,4.4024,4.5869,366451,0
2010-07-23,4.5486,4.7718,4.4946,4.7566,287646,0
2010-07-26,4.7871,4.9718,4.741,4.9563,269829,0
2010-07-27,5.0104,5.0949,4.9644,5.0333,210084,0
2010-07-28,5.0333,5.1335,4.9179,4.9563,134534,0
2010-07-29,4.995,4.995,4.6563,4.741,238626,0
2010-07-30,4.6489,4.8103,4.5486,4.7718,169912,0
2010-08-02,4.8334,4.8334,4.6946,4.7025,299991,0
2010-08-03,4.7025,4.8103,4.6718,4.7487,231700,0
2010-08-04,4.7639,4.8026,4.7102,4.7639,142248,0
2010-08-05,4.7566,4.7871,4.6563,4.6563,245298,0
2010-08-06,4.5869,4.7025,4.4872,4.6792,264966,0
2010-08-09,4.7255,4.7718,4.6718,4.7718,147995,0
2010-08-10,4.6946,4.7336,4.6025,4.6409,244930,0
2010-08-11,4.5411,4.5411,4.3792,4.3792,375949,0
2010-08-12,4.2945,4.4101,4.2638,4.364,168452,0
2010-08-13,4.3332,4.3484,4.2252,4.2331,248141,0
2010-08-16,4.1947,4.3562,4.1947,4.2483,135020,0
2010-08-17,4.3099,4.387,4.1947,4.2022,599016,0
2010-08-18,4.2099,4.2483,3.9867,4.0175,502712,0
2010-08-19,4.0024,4.0099,3.7787,3.9175,751672,0
2010-08-20,3.8945,3.9482,3.8482,3.9175,306217,0
2010-08-23,3.9557,3.9711,3.8096,3.8329,408334,0
2010-08-24,3.7944,3.9175,3.7944,3.8945,453712,0
2010-08-25,3.8638,4.0407,3.856,4.0175,454491,0
2010-08-26,4.0407,4.1329,3.9407,3.9637,258801,0
2010-08-27,4.0024,4.087,3.8945,4.0713,247657,0
2010-08-30,4.0637,4.1481,4.0407,4.0561,280303,0
2010-08-31,4.0578,4.3394,4.0345,4.2457,702155,0
2010-09-01,4.3178,4.3792,4.2022,4.3792,736044,0
2010-09-02,4.3947,4.4639,4.2638,4.4564,530995,0
2010-09-03,4.5411,4.5869,4.4716,4.5795,249442,0
2010-09-07,4.5718,4.6872,4.4484,4.4716,368624,0
2010-09-08,4.5024,4.5795,4.4716,4.5486,249138,0
2010-09-09,4.6179,4.6333,4.5331,4.5795,283436,0
2010-09-10,4.6101,4.6333,4.5718,4.5795,265666,0
2010-09-13,4.6333,4.8103,4.6179,4.8103,287812,0
2010-09-14,4.8026,4.8103,4.7336,4.7487,381347,0
2010-09-15,4.741,4.7718,4.6333,4.7102,268866,0
2010-09-16,4.6946,4.6946,4.4564,4.4872,253462,0
2010-09-17,4.4872,4.7871,4.387,4.7566,1141833,0
2010-09-20,4.7566,4.9874,4.741,4.9798,547041,0
2010-09-21,4.9644,4.9874,4.8564,4.8795,492639,0
2010-09-22,4.8719,4.8873,4.7718,4.8178,366240,0
2010-09-23,4.7639,4.8719,4.6641,4.6718,332057,0
2010-09-24,4.7639,5.0027,4.7487,4.9798,378042,0
2010-09-27,4.9718,4.9718,4.718,4.7487,252257,0
2010-09-28,4.7639,4.7871,4.5795,4.6946,331951,0
2010-09-29,4.6641,4.7255,4.6025,4.6101,327874,0
2010-09-30,4.6563,4.7255,4.595,4.6792,528805,0
2010-10-01,4.7336,4.7566,4.6872,4.718,289214,0
2010-10-04,4.7102,4.741,4.6489,4.7255,405289,0
2010-10-05,4.7639,4.9563,4.6563,4.9259,413611,0
2010-10-06,4.9103,4.9644,4.8643,4.9489,267297,0
2010-10-07,4.9644,4.9644,4.8719,4.8719,169943,0
2010-10-08,4.8564,5.1105,4.8178,5.0489,230465,0
2010-10-11,5.0181,5.1105,4.9644,4.9718,255459,0
2010-10-12,4.9412,5.0489,4.9028,5.026,222245,0
2010-10-13,5.0568,5.1414,5.026,5.126,242089,0
2010-10-14,5.126,5.1643,5.0642,5.1643,239244,0
2010-10-15,5.2412,5.2412,5.1179,5.1566,179101,0
2010-10-18,5.1643,5.2184,5.1179,5.2184,175058,0
2010-10-19,5.126,5.1951,4.9718,4.9874,299512,0
2010-10-20,5.026,5.2105,5.0104,5.126,536452,0
2010-10-21,5.1643,5.1643,4.9028,4.9563,300914,0
2010-10-22,5.0104,5.0721,4.8719,4.9333,169980,0
2010-10-25,4.9718,5.0568,4.9412,5.0412,219373,0
2010-10-26,5.0181,5.1414,5.0027,5.0721,224692,0
2010-10-27,5.0181,5.0721,4.9259,5.026,204683,0
2010-10-28,5.08,5.1028,4.8026,4.8258,206270,0
2010-10-29,4.818,4.8743,4.7782,4.858,139827,0
2010-11-01,4.8643,4.8643,4.7336,4.7566,345917,0
2010-11-02,4.8103,4.8408,4.7566,4.8334,226366,0
2010-11-03,4.8564,4.8564,4.7255,4.7718,199313,0
2010-11-04,4.8564,5.026,4.8258,5.026,477703,0
2010-11-05,5.0027,5.08,4.9259,4.995,323450,0
2010-11-08,4.995,5.1335,4.9259,5.0721,379937,0
2010-11-09,5.0489,5.08,4.9259,4.9798,394823,0
2010-11-10,5.0104,5.0412,4.8719,4.9489,217603,0
2010-11-11,4.8795,4.9333,4.8026,4.8026,145360,0
2010-11-12,4.7566,4.8178,4.6872,4.6946,91699,0
2010-11-15,4.7336,4.8026,4.7025,4.7255,130671,0
2010-11-16,4.6718,4.6792,4.5411,4.5718,373039,0
2010-11-17,4.5795,4.5869,4.4716,4.4872,171326,0
2010-11-18,4.5486,4.7336,4.5486,4.6872,312969,0
2010-11-19,4.6333,4.7102,4.595,4.6872,137977,0
2010-11-22,4.6718,4.7255,4.6253,4.6718,243261,0
2010-11-23,4.6025,4.7795,4.5639,4.7336,285357,0
2010-11-24,4.7718,4.8488,4.7718,4.8334,219147,0
2010-11-26,4.8103,4.8334,4.741,4.7639,43422,0
2010-11-29,4.7487,4.8026,4.6792,4.7639,318268,0
2010-11-30,4.6835,4.7303,4.613,4.6676,324165,0
2010-12-01,4.7639,4.7639,4.6179,4.6179,271195,0
2010-12-02,4.6253,4.7255,4.6253,4.718,172094,0
2010-12-03,4.7025,4.7102,4.6489,4.6946,192033,0
2010-12-06,4.6946,4.718,4.6253,4.6718,206350,0
2010-12-07,4.741,4.8488,4.6872,4.7487,689263,0
2010-12-08,4.7487,4.9179,4.741,4.795,330980,0
2010-12-09,4.8334,4.8795,4.795,4.8488,216541,0
2010-12-10,4.8564,4.9333,4.795,4.8951,288936,0
2010-12-13,4.8951,4.9179,4.8258,4.8408,299543,0
2010-12-14,4.8564,4.9179,4.795,4.8178,246618,0
2010-12-15,4.8178,4.8488,4.7566,4.7639,181419,0
2010-12-16,4.7718,4.8103,4.7255,4.7718,181805,0
2010-12-17,4.7639,4.8643,4.6946,4.8488,538339,0
2010-12-20,4.8564,4.9874,4.8564,4.9563,160920,0
2010-12-21,4.9563,5.0721,4.9563,4.995,244000,0
2010-12-22,5.0027,5.0568,4.9563,4.9798,244983,0
2010-12-23,4.9798,5.0104,4.9563,4.9644,173643,0
2010-12-27,4.9563,5.0412,4.9412,5.0104,139367,0
2010-12-28,5.0027,5.0489,4.9644,5.0104,142071,0
2010-12-29,5.0275,5.043,5.004,5.012,127362,0
2010-12-30,5.012,5.043,4.9886,4.9886,167065,0
2010-12-31,4.9845,5.0007,4.8453,4.8453,190951,0
2011-01-03,4.8873,5.0642,4.8719,5.0333,326999,0
2011-01-04,5.0333,5.0412,4.8873,4.8951,256368,0
2011-01-05,4.8719,5.026,4.8643,5.0104,189584,0
2011-01-06,5.0027,5.0412,4.7871,4.8103,403191,0
2011-01-07,4.8334,4.8408,4.7025,4.8178,491040,0
2011-01-10,4.8103,4.8488,4.5795,4.595,378442,0
2011-01-11,4.6179,4.7566,4.6179,4.6792,345655,0
2011-01-12,4.7336,4.8873,4.7336,4.8488,463180,0
2011-01-13,4.8488,4.8564,4.7025,4.7336,250623,0
2011-01-14,4.7255,4.8103,4.6872,4.7795,416419,0
2011-01-18,4.7487,4.7639,4.6718,4.7025,328920,0
2011-01-19,4.6872,4.6946,4.5869,4.6101,395482,0
2011-01-20,4.6025,4.6946,4.5639,4.5718,440512,0
2011-01-21,4.5795,4.5869,4.5024,4.5331,213101,0
2011-01-24,4.5411,4.5795,4.5024,4.5639,388184,0
2011-01-25,4.5255,4.6409,4.5178,4.595,262208,0
2011-01-26,4.6101,4.6718,4.5639,4.6179,266108,0
2011-01-27,4.6101,4.7795,4.6025,4.7566,277456,0
2011-01-28,4.7487,4.7487,4.5331,4.5331,285456,0
2011-01-31,4.5582,4.6649,4.509,4.6566,380071,0
2011-02-01,4.6946,4.7639,4.6253,4.7336,226080,0
2011-02-02,4.718,4.741,4.6872,4.7336,174481,0
2011-02-03,4.7336,4.7718,4.6946,4.7487,243106,0
2011-02-04,4.741,4.7795,4.6718,4.7566,168055,0
2011-02-07,4.7566,4.8873,4.7566,4.8488,199474,0
2011-02-08,4.8334,4.8334,4.7566,4.7718,143660,0
2011-02-09,4.7336,4.7566,4.5024,4.6333,368987,0
2011-02-10,4.6025,4.6718,4.5639,4.6179,173868,0
2011-02-11,4.5795,4.6792,4.5411,4.6792,162529,0
2011-02-14,4.6718,4.6872,4.595,4.6489,186814,0
2011-02-15,4.6333,4.7336,4.6179,4.6409,359641,0
2011-02-16,4.6792,4.7718,4.6792,4.7718,307529,0
2011-02-18,4.7871,4.795,4.6489,4.6718,285474,0
2011-02-22,4.6333,4.6792,4.5255,4.5411,218342,0
2011-02-23,4.5486,4.5718,4.3562,4.3562,333478,0
2011-02-24,4.3484,4.5411,4.3408,4.4101,457112,0
2011-02-25,4.4333,4.5411,4.3947,4.5331,371912,0
2011-02-28,4.5507,4.6758,4.5351,4.6676,485407,0
2011-03-01,4.6792,4.6792,4.5639,4.5869,283906,0
2011-03-02,4.6333,4.6563,4.5411,4.6253,351742,0
2011-03-03,4.7025,4.7102,4.6101,4.6333,1386949,0
2011-03-04,4.6333,4.6718,4.4946,4.5795,498989,0
2011-03-07,4.5795,4.5869,4.4252,4.4639,466872,0
2011-03-08,4.4484,4.5639,4.4484,4.5331,712295,0
2011-03-09,4.5255,4.5331,4.4252,4.4639,354797,0
2011-03-10,4.4024,4.4407,4.3484,4.387,457897,0
2011-03-11,4.387,4.387,4.287,4.3099,454391,0
2011-03-14,4.2714,4.287,4.2022,4.2483,184703,0
2011-03-15,4.1251,4.2252,4.087,4.1409,688922,0
2011-03-16,4.1251,4.1329,4.0483,4.0561,406742,0
2011-03-17,4.1207,4.1358,4.0503,4.0972,291690,0
2011-03-18,4.1178,4.2099,4.102,4.2022,2045724,0
2011-03-21,4.2714,4.3484,4.2177,4.3099,776414,0
2011-03-22,4.3178,4.5564,4.3099,4.5255,258568,0
2011-03-23,4.5024,4.5024,4.387,4.4333,265265,0
2011-03-24,4.4564,4.5024,4.4179,4.4639,189179,0
2011-03-25,4.4716,4.5178,4.4484,4.5102,146112,0
2011-03-28,4.5486,4.5486,4.4716,4.5102,230217,0
2011-03-29,4.5331,4.5411,4.4795,4.5102,214667,0
2011-03-30,4.5102,4.5411,4.4946,4.5411,203169,0
2011-03-31,4.5254,4.6649,4.5173,4.6402,378569,0
2011-04-01,4.6641,4.7718,4.6409,4.6718,868532,0
2011-04-04,4.6946,4.7487,4.6792,4.7336,693488,0
2011-04-05,4.7148,4.8243,4.6835,4.7382,316057,0
2011-04-06,4.7566,4.8178,4.7336,4.7487,260111,0
2011-04-07,4.7382,4.7538,4.621,4.6676,404043,0
2011-04-08,4.6946,4.7102,4.5486,4.5564,230159,0
2011-04-11,4.5795,4.6179,4.4795,4.5024,255927,0
2011-04-12,4.4803,4.5821,4.4722,4.5038,243110,0
2011-04-13,4.5255,4.5411,4.3715,4.4407,366855,0
2011-04-14,4.3792,4.4716,4.3792,4.4564,231749,0
2011-04-15,4.4335,4.4645,4.4252,4.4567,304933,0
2011-04-18,4.4484,4.4484,4.3178,4.3332,185055,0
2011-04-19,4.3562,4.4252,4.2563,4.2714,266798,0
2011-04-20,4.3552,4.4252,4.2845,4.4252,219366,0
2011-04-21,4.4567,4.4567,4.3161,4.3316,1695842,0
2011-04-25,4.3178,4.4484,4.3178,4.387,232994,0
2011-04-26,4.41,4.5584,4.41,4.5192,219007,0
2011-04-27,4.5192,4.5428,4.4567,4.4803,152264,0
2011-04-28,4.4803,4.5737,4.4722,4.5737,122452,0
2011-04-29,4.5913,4.5913,4.509,4.542,172833,0
2011-05-02,4.5737,4.6444,4.4959,4.613,334889,0
2011-05-03,4.5974,4.6367,4.4252,4.4409,152666,0
2011-05-04,4.4335,4.4488,4.3629,4.3865,191828,0
2011-05-05,4.3472,4.4645,4.3161,4.4252,278749,0
2011-05-06,4.4409,4.4567,4.2065,4.3005,535953,0
2011-05-09,4.3079,4.4645,4.3079,4.4567,380696,0
2011-05-10,4.4803,4.5192,4.4252,4.4803,235894,0
2011-05-11,4.4645,4.4645,4.3785,4.4252,258768,0
2011-05-12,4.402,4.4488,4.3394,4.3941,586779,0
2011-05-13,4.402,4.402,4.2612,4.3005,324854,0
2011-05-16,4.2768,4.3079,4.2222,4.2222,252468,0
2011-05-17,4.1909,4.2302,3.9642,4.027,3515351,0
2011-05-18,4.0972,4.402,4.0345,4.2689,5947246,0
2011-05-19,4.2689,4.3079,4.1987,4.2845,911202,0
2011-05-20,4.2378,4.3005,4.2302,4.2457,1121648,0
2011-05-23,4.1752,4.2065,4.144,4.1519,515524,0
2011-05-24,4.1519,4.1676,4.1048,4.1048,639752,0
2011-05-25,4.0892,4.1595,4.0736,4.144,460775,0
2011-05-26,4.1358,4.2612,4.1358,4.1909,640133,0
2011-05-27,4.1831,4.2302,4.1676,4.1752,483970,0
2011-05-31,4.2056,4.2139,4.1155,4.1402,1708864,0
2011-06-01,4.1831,4.3316,4.1207,4.2768,2187920,0
2011-06-02,4.2768,4.3785,4.2222,4.3005,1681380,0
2011-06-03,4.2378,4.3394,4.2143,4.2845,836048,0
2011-06-06,4.3161,4.3629,4.2689,4.2768,873876,0
2011-06-07,4.2768,4.3005,4.2457,4.2612,519216,0
2011-06-08,4.2457,4.3005,4.1676,4.1831,383860,0
2011-06-09,4.1987,4.2222,4.1207,4.1752,402666,0
2011-06-10,4.1519,4.1987,3.9408,3.9408,539424,0
2011-06-13,3.9562,4.0188,3.7685,3.8233,985775,0
2011-06-14,3.8938,3.9562,3.8156,3.9329,564675,0
2011-06-15,3.9015,3.9095,3.8704,3.8938,484556,0
2011-06-16,3.8977,3.9456,3.8899,3.9056,736234,0
2011-06-17,3.9717,4.0345,3.9408,4.0188,593564,0
2011-06-20,4.027,4.1519,3.9954,4.0813,301159,0
2011-06-21,4.1126,4.1126,4.0112,4.0658,333367,0
2011-06-22,4.0423,4.0578,3.9875,4.0345,223908,0
2011-06-23,3.9717,4.0345,3.925,3.9875,479357,0
2011-06-24,3.9954,4.0032,3.9095,3.9484,1007806,0
2011-06-27,3.9408,4.0032,3.9095,4.0032,290961,0
2011-06-28,4.0032,4.0112,3.9484,4.0032,303426,0
2011-06-29,4.0112,4.0813,3.9717,4.0658,254844,0
2011-06-30,4.0579,4.0745,3.9925,4.0254,363243,0
2011-07-01,4.027,4.1207,4.0188,4.1048,282561,0
2011-07-05,4.1058,4.1301,4.0259,4.0498,300350,0
2011-07-06,4.0498,4.1541,4.042,4.1138,241171,0
2011-07-07,4.1456,4.2498,4.1377,4.2257,234737,0
2011-07-08,4.1777,4.2257,4.1541,4.1858,203301,0
2011-07-11,4.0892,4.1519,4.027,4.0423,330930,0
2011-07-12,4.0337,4.1138,4.0177,4.0498,332086,0
2011-07-13,4.0736,4.1126,4.0188,4.027,208730,0
2011-07-14,4.027,4.0345,3.9015,3.9562,274607,0
2011-07-15,3.9562,4.0423,3.9562,4.0423,190958,0
2011-07-18,4.0188,4.0658,3.9954,4.0503,375621,0
2011-07-19,4.1058,4.1456,4.0259,4.0658,606465,0
2011-07-20,4.0813,4.1048,4.0112,4.0188,296115,0
2011-07-21,4.0503,4.0892,4.0188,4.0658,310297,0
2011-07-22,4.0658,4.0658,4.0019,4.0259,152086,0
2011-07-25,3.9717,4.0736,3.9642,4.0032,192356,0
2011-07-26,4.0019,4.0259,3.9456,3.9617,148597,0
2011-07-27,3.9484,3.9642,3.7921,3.8079,381945,0
2011-07-28,3.7938,3.9939,3.7938,3.9377,1841838,0
2011-07-29,3.9272,3.9597,3.8779,3.8779,536833,0
2011-08-01,3.9172,3.9172,3.722,3.7529,463732,0
2011-08-02,3.7378,3.7775,3.5454,3.5614,374445,0
2011-08-03,3.5697,3.6576,3.4336,3.6014,313919,0
2011-08-04,3.6097,3.6576,3.4175,3.4255,526058,0
2011-08-05,3.4974,3.4974,3.0976,3.1053,641326,0
2011-08-08,2.9692,3.0976,2.8812,2.9615,1589027,0
2011-08-09,3.0332,3.1053,2.6972,3.0493,1536631,0
2011-08-10,2.8411,3.0332,2.729,2.8253,578196,0
2011-08-11,2.8411,2.9853,2.7854,2.945,2409564,0
2011-08-12,3.0655,3.1053,2.9533,2.9932,347255,0
2011-08-15,3.0174,3.1935,3.0174,3.1532,228372,0
2011-08-16,3.1293,3.1293,3.0012,3.0174,271093,0
2011-08-17,3.0253,3.0893,3.0174,3.0493,304146,0
2011-08-18,2.9692,2.9932,2.8013,2.8411,471237,0
2011-08-19,2.7772,2.8411,2.729,2.7613,350299,0
2011-08-22,2.7931,2.8575,2.6493,2.7213,352746,0
2011-08-23,2.7213,2.9051,2.689,2.8575,369317,0
2011-08-24,2.8172,2.9051,2.7613,2.8732,361102,0
2011-08-25,2.9051,2.9293,2.745,2.745,265987,0
2011-08-26,2.745,2.7931,2.6254,2.745,206409,0
2011-08-29,2.7691,2.9134,2.7372,2.9051,360235,0
2011-08-30,2.9051,3.0655,2.8732,3.0253,464212,0
2011-08-31,3.0498,3.0498,2.8529,2.9431,666572,0
2011-09-01,2.9615,2.9615,2.7613,2.7772,480042,0
2011-09-02,2.7055,2.7137,2.6235,2.6235,421779,0
2011-09-06,2.601,2.7372,2.545,2.7372,480941,0
2011-09-07,2.7691,2.9213,2.7213,2.8732,629348,0
2011-09-08,2.8411,2.8732,2.7132,2.7532,316043,0
2011-09-09,2.7213,2.745,2.601,2.6493,395655,0
2011-09-12,2.6254,2.6972,2.5932,2.6254,222331,0
2011-09-13,2.6254,2.7213,2.5932,2.7052,266657,0
2011-09-14,2.7213,2.7772,2.6653,2.7691,205349,0
2011-09-15,2.7854,2.8493,2.7372,2.8332,205516,0
2011-09-16,2.8653,2.9293,2.8013,2.9213,1471192,0
2011-09-19,2.8732,2.8732,2.7613,2.7691,209272,0
2011-09-20,2.7691,2.8094,2.729,2.7532,325457,0
2011-09-21,2.745,2.7854,2.5292,2.5292,414089,0
2011-09-22,2.4811,2.545,2.441,2.4811,497170,0
2011-09-23,2.4811,2.601,2.4091,2.537,519735,0
2011-09-26,2.5692,2.5932,2.4891,2.5692,174825,0
2011-09-27,2.6254,2.7532,2.5692,2.6331,696383,0
2011-09-28,2.6254,2.6653,2.4891,2.4891,338347,0
2011-09-29,2.5534,2.609,2.4811,2.601,201191,0
2011-09-30,2.5577,2.5911,2.467,2.4918,350218,0
2011-10-03,2.4568,2.513,2.1929,2.201,478676,0
2011-10-04,2.1888,2.6646,2.1233,2.5249,538216,0
2011-10-05,2.5334,2.5334,2.2955,2.4103,644911,0
2011-10-06,2.4429,2.4429,2.3447,2.4429,1345460,0
2011-10-07,2.425,2.425,2.2169,2.249,299350,0
2011-10-10,2.2891,2.4172,2.249,2.4012,271957,0
2011-10-11,2.3772,2.441,2.3291,2.3772,303203,0
2011-10-12,2.4012,2.4172,2.3291,2.3611,408831,0
2011-10-13,2.3209,2.4091,2.2968,2.3611,171812,0
2011-10-14,2.385,2.4172,2.2811,2.385,305060,0
2011-10-17,2.3611,2.4012,2.265,2.2968,245549,0
2011-10-18,2.3209,2.425,2.2811,2.3772,673393,0
2011-10-19,2.4012,2.425,2.3772,2.4012,791605,0
2011-10-20,2.4172,2.5611,2.3931,2.5292,1600790,0
2011-10-21,2.5741,2.7055,2.5415,2.6888,486753,0
2011-10-24,2.6972,2.7532,2.5851,2.7372,354395,0
2011-10-25,2.73,2.7382,2.6152,2.6152,266803,0
2011-10-26,2.6732,2.6972,2.577,2.6653,369562,0
2011-10-27,2.745,2.9615,2.745,2.9615,1379952,0
2011-10-28,2.9349,3.0826,2.8858,3.0005,504480,0
2011-10-31,2.9468,2.9967,2.8974,2.9388,331775,0
2011-11-01,2.8283,2.8776,2.7874,2.812,597746,0
2011-11-02,2.8611,2.9921,2.8367,2.9515,263899,0
2011-11-03,2.984,3.0089,2.8776,2.9921,297399,0
2011-11-04,2.9595,3.0498,2.9431,3.0332,844786,0
2011-11-07,3.1071,3.1644,2.9921,3.0332,321539,0
2011-11-08,3.0498,3.1071,2.902,3.0662,490705,0
2011-11-09,2.9921,3.0169,2.8448,2.8448,628134,0
2011-11-10,2.8448,2.8611,2.5249,2.5988,593662,0
2011-11-11,2.6152,2.8037,2.5496,2.7788,308366,0
2011-11-14,2.7629,2.7788,2.6481,2.6646,303311,0
2011-11-15,2.6807,2.8037,2.6561,2.7788,209031,0
2011-11-16,2.7544,2.8529,2.7462,2.7955,266766,0
2011-11-17,2.7955,2.8858,2.771,2.7955,363009,0
2011-11-18,2.7955,2.8448,2.73,2.771,936383,0
2011-11-21,2.7382,2.7462,2.6481,2.7137,911959,0
2011-11-22,2.7137,2.7544,2.6646,2.7218,342605,0
2011-11-23,2.6888,2.6888,2.5826,2.5988,460889,0
2011-11-25,2.5826,2.6561,2.5826,2.6152,229112,0
2011-11-28,2.6888,2.7137,2.6152,2.6313,367542,0
2011-11-29,2.6313,2.6481,2.5826,2.6313,168847,0
2011-11-30,2.7262,2.7344,2.6259,2.7344,1401502,0
2011-12-01,2.7137,2.7382,2.6727,2.6888,377616,0
2011-12-02,2.7137,2.7462,2.6888,2.7137,314257,0
2011-12-05,2.7462,2.8776,2.73,2.8367,876616,0
2011-12-06,2.8394,2.8974,2.831,2.8477,989461,0
2011-12-07,2.8367,2.9431,2.8283,2.8529,765534,0
2011-12-08,2.8283,2.9349,2.8283,2.8693,371891,0
2011-12-09,2.902,3.0662,2.8693,3.0498,400000,0
2011-12-12,3.0089,3.1398,2.9921,3.099,378042,0
2011-12-13,3.1237,3.2302,3.1237,3.1889,730676,0
2011-12-14,3.1889,3.3366,3.1809,3.3366,784635,0
2011-12-15,3.3938,3.4599,3.2628,3.3121,2345134,0
2011-12-16,3.3366,3.4189,3.2875,3.3449,1957444,0
2011-12-19,3.3529,3.4023,3.2465,3.2465,676571,0
2011-12-20,3.3121,3.8614,3.3121,3.6892,1134958,0
2011-12-21,3.6479,3.8041,3.6072,3.763,570060,0
2011-12-22,3.763,3.8121,3.7055,3.7138,558431,0
2011-12-23,3.7222,3.7385,3.6566,3.7138,162566,0
2011-12-27,3.6479,3.7138,3.6236,3.632,173338,0
2011-12-28,3.64,3.6646,3.5254,3.5743,254744,0
2011-12-29,3.5826,3.6072,3.4843,3.5908,219635,0
2011-12-30,3.5545,3.5714,3.5205,3.5375,287773,0
2012-01-03,3.6646,3.7792,3.5743,3.5991,522010,0
2012-01-04,3.5664,3.6729,3.5664,3.6479,351316,0
2012-01-05,3.64,3.9517,3.64,3.8779,549563,0
2012-01-06,3.8859,4.0254,3.7961,3.7961,1546600,0
2012-01-09,3.8205,3.9022,3.7874,3.8696,398190,0
2012-01-10,3.9433,3.9517,3.8859,3.9022,445589,0
2012-01-11,3.8824,3.9568,3.8492,3.9239,268838,0
2012-01-12,3.9485,3.9568,3.8573,3.9239,233761,0
2012-01-13,3.8942,3.8942,3.763,3.7792,276794,0
2012-01-17,3.8162,3.8243,3.7581,3.7832,307334,0
2012-01-18,3.7712,3.9352,3.7548,3.9352,250454,0
2012-01-19,3.9433,3.9517,3.8696,3.9433,464016,0
2012-01-20,3.9404,4.0398,3.9239,4.0149,359462,0
2012-01-23,4.0254,4.0579,3.9352,3.9517,252273,0
2012-01-24,3.9433,4.0745,3.9186,4.0745,369045,0
2012-01-25,4.0663,4.2305,4.0009,4.2056,246499,0
2012-01-26,4.2139,4.3451,4.2056,4.2551,320006,0
2012-01-27,4.2218,4.2218,4.139,4.2051,214079,0
2012-01-30,4.1565,4.1892,4.0908,4.1402,191396,0
2012-01-31,4.1683,4.2023,4.0149,4.0913,452199,0
2012-02-01,4.147,4.2467,4.1142,4.1803,477955,0
2012-02-02,4.2051,4.2631,4.164,4.2135,329815,0
2012-02-03,4.2796,4.3047,4.1721,4.2051,340746,0
2012-02-06,4.1968,4.2714,4.1887,4.2551,104333,0
2012-02-07,4.2467,4.2631,4.2051,4.2551,208261,0
2012-02-08,4.2796,4.3047,4.2467,4.2796,258351,0
2012-02-09,4.2714,4.2714,4.139,4.2051,153176,0
2012-02-10,4.1558,4.1887,4.0727,4.0892,157248,0
2012-02-13,4.147,4.2051,4.1223,4.1887,142420,0
2012-02-14,4.1721,4.1887,4.131,4.164,165090,0
2012-02-15,4.1721,4.1721,4.0064,4.0479,121131,0
2012-02-16,4.0313,4.1223,4.0231,4.1142,219051,0
2012-02-17,4.139,4.164,4.081,4.1142,201027,0
2012-02-21,4.139,4.139,4.0398,4.0644,147649,0
2012-02-22,4.0644,4.0644,3.9733,3.9733,288798,0
2012-02-23,3.9902,4.0313,3.9733,4.0149,337521,0
2012-02-24,3.9982,4.0892,3.9902,4.081,125250,0
2012-02-27,4.0231,4.0398,3.9319,3.9816,158737,0
2012-02-28,3.9816,4.0064,3.9155,3.9816,162255,0
2012-02-29,3.9888,3.997,3.9218,3.9385,422053,0
2012-03-01,3.9653,3.9816,3.9073,3.9319,442249,0
2012-03-02,3.9239,3.9485,3.8492,3.8824,293699,0
2012-03-05,3.8905,3.9404,3.8409,3.9073,215058,0
2012-03-06,3.8905,3.9239,3.8573,3.8824,642832,0
2012-03-07,3.9239,4.1223,3.874,4.1223,401356,0
2012-03-08,4.131,4.1721,4.0231,4.0313,377244,0
2012-03-09,4.0231,4.131,3.9653,4.0563,353432,0
2012-03-12,4.0644,4.0978,4.0313,4.0398,105412,0
2012-03-13,4.0727,4.131,4.0231,4.1058,377419,0
2012-03-14,4.1142,4.1223,4.081,4.0978,74748,0
2012-03-15,4.0892,4.1058,3.9982,4.0149,128580,0
2012-03-16,4.0149,4.0479,3.9982,4.0231,647749,0
2012-03-19,4.0313,4.1142,4.0149,4.081,374408,0
2012-03-20,4.0563,4.0892,4.0479,4.0563,128720,0
2012-03-21,4.081,4.1142,4.0563,4.081,187211,0
2012-03-22,4.0563,4.0727,3.9982,4.0398,1021543,0
2012-03-23,4.0479,4.1142,4.0064,4.1058,262060,0
2012-03-26,4.147,4.2551,4.1142,4.1968,554722,0
2012-03-27,4.2135,4.2467,4.1803,4.2051,288144,0
2012-03-28,4.1968,4.2631,4.1721,4.2302,228948,0
2012-03-29,4.2135,4.2881,4.2051,4.2796,199940,0
2012-03-30,4.292,4.3266,4.232,4.2404,372980,0
2012-04-02,4.2382,4.3209,4.2382,4.3209,469362,0
2012-04-03,4.3066,4.3315,4.2395,4.2814,320126,0
2012-04-04,4.2314,4.2395,4.1223,4.1811,223634,0
2012-04-05,4.1473,4.206,4.1393,4.1977,73104,0
2012-04-09,4.164,4.1887,4.0563,4.0644,281904,0
2012-04-10,4.0644,4.1058,4.0064,4.0563,422415,0
2012-04-11,4.1058,4.139,4.0479,4.139,285251,0
2012-04-12,4.139,4.1721,4.1058,4.147,375024,0
2012-04-13,3.8657,4.0727,3.8657,4.0644,399026,0
2012-04-16,4.081,4.131,4.0313,4.1142,262810,0
2012-04-17,4.1312,4.2395,4.0891,4.206,237155,0
2012-04-18,4.1558,4.164,4.0892,4.1223,137751,0
2012-04-19,4.1223,4.139,4.0563,4.0978,126907,0
2012-04-20,4.1393,4.2646,4.1312,4.2646,230173,0
2012-04-23,4.147,4.2218,4.139,4.2135,187092,0
2012-04-24,4.2135,4.3707,4.1968,4.3707,547597,0
2012-04-25,4.3874,4.4699,4.379,4.4038,1925179,0
2012-04-26,4.3874,4.4038,4.3462,4.3707,114250,0
2012-04-27,4.3902,4.5156,4.3232,4.4737,206980,0
2012-04-30,4.475,4.475,4.3061,4.3229,289222,0
2012-05-01,4.3066,4.4237,4.2565,4.3066,346908,0
2012-05-02,4.2899,4.3149,4.2229,4.273,205358,0
2012-05-03,4.2646,4.273,4.1223,4.1892,275014,0
2012-05-04,4.1811,4.1892,4.0556,4.0723,213859,0
2012-05-07,4.064,4.2565,4.0139,4.2481,851694,0
2012-05-08,4.206,4.206,4.0806,4.1142,222730,0
2012-05-09,4.0891,4.0976,4.0221,4.0556,137365,0
2012-05-10,4.0723,4.1223,4.0221,4.1058,144845,0
2012-05-11,4.0723,4.1223,4.064,4.1142,143935,0
2012-05-14,4.064,4.1312,4.064,4.0976,177825,0
2012-05-15,4.0891,4.1312,4.0723,4.1142,220740,0
2012-05-16,4.1312,4.1561,4.0976,4.1142,204000,0
2012-05-17,4.1312,4.1312,4.0472,4.0472,633650,0
2012-05-18,4.039,4.0723,3.9134,3.9134,364164,0
2012-05-21,3.9218,4.039,3.8886,3.9888,324231,0
2012-05-22,3.9805,4.0305,3.8634,3.8799,402214,0
2012-05-23,3.8466,3.9717,3.8214,3.9385,303613,0
2012-05-24,3.9469,3.9805,3.8886,3.9134,181895,0
2012-05-25,3.8967,3.9218,3.8466,3.8551,189702,0
2012-05-29,3.8466,3.9218,3.8214,3.9218,339317,0
2012-05-30,3.8886,3.8967,3.8466,3.8886,175582,0
2012-05-31,3.9345,4.0106,3.8503,4.0106,422804,0
2012-06-01,3.8967,3.9805,3.8886,3.93,269907,0
2012-06-04,3.9385,4.0723,3.9385,4.0556,312548,0
2012-06-05,4.0139,4.1727,3.9888,4.1223,253722,0
2012-06-06,4.1473,4.2481,4.1393,4.1977,433906,0
2012-06-07,4.2481,4.2565,4.0806,4.0891,193412,0
2012-06-08,4.0723,4.1393,4.0723,4.0976,232747,0
2012-06-11,4.1811,4.1811,3.9552,3.9552,242650,0
2012-06-12,3.9888,4.039,3.9385,4.0305,127806,0
2012-06-13,4.0221,4.1393,3.9805,4.0054,222966,0
2012-06-14,4.0139,4.0891,3.997,4.0139,295411,0
2012-06-15,4.0054,4.039,3.9717,4.0305,494256,0
2012-06-18,4.0054,4.0139,3.9637,3.9637,273685,0
2012-06-19,3.9805,4.0472,3.9552,3.9888,235765,0
2012-06-20,3.9805,4.0139,3.9552,3.9552,125112,0
2012-06-21,3.9637,3.9637,3.8886,3.8967,248690,0
2012-06-22,3.905,3.9218,3.8886,3.905,943158,0
2012-06-25,3.8466,3.8716,3.8131,3.8466,182663,0
2012-06-26,3.8634,3.905,3.7879,3.8551,825848,0
2012-06-27,3.8634,3.9385,3.83,3.93,849927,0
2012-06-28,3.8886,3.9552,3.8466,3.9385,185726,0
2012-06-29,4.0061,4.2194,3.9977,4.2194,478034,0
2012-07-02,4.2395,4.4068,4.1727,4.4068,236310,0
2012-07-03,4.3906,4.4581,4.3398,4.4157,163189,0
2012-07-05,4.4157,4.4329,4.3482,4.4242,189595,0
2012-07-06,4.3567,4.4737,4.3567,4.4319,163409,0
2012-07-09,4.4068,4.4818,4.3816,4.4737,215968,0
2012-07-10,4.4818,4.4986,4.3902,4.4319,145571,0
2012-07-11,4.4319,4.4655,4.3733,4.3902,166360,0
2012-07-12,4.3733,4.4068,4.3149,4.3567,172102,0
2012-07-13,4.3568,4.399,4.2893,4.382,143335,0
2012-07-16,4.3567,4.415,4.3232,4.3315,125567,0
2012-07-17,4.3568,4.4157,4.2556,4.3736,184737,0
2012-07-18,4.3568,4.382,4.3061,4.3482,138905,0
2012-07-19,4.3482,4.3733,4.2229,4.2395,172171,0
2012-07-20,4.2133,4.3229,4.1542,4.1793,287686,0
2012-07-23,4.1058,4.1223,4.0221,4.0221,139969,0
2012-07-24,4.0358,4.0527,3.9262,3.9345,162552,0
2012-07-25,3.9717,3.9805,3.905,3.9218,653788,0
2012-07-26,3.9805,4.0221,3.8886,4.0139,1234229,0
2012-07-27,4.0106,4.3146,3.9768,4.3146,391751,0
2012-07-30,4.2981,4.3482,4.2395,4.2395,115814,0
2012-07-31,4.2535,4.4152,4.2535,4.3047,264224,0
2012-08-01,4.3146,4.3398,4.1205,4.1205,227851,0
2012-08-02,4.0951,4.1454,4.0698,4.1289,210338,0
2012-08-03,4.1793,4.3398,4.1625,4.3229,195366,0
2012-08-06,4.3061,4.382,4.247,4.3313,147898,0
2012-08-07,4.3398,4.3906,4.3061,4.3482,154091,0
2012-08-08,4.3568,4.3906,4.3061,4.3398,145354,0
2012-08-09,4.3229,4.399,4.2723,4.3061,101189,0
2012-08-10,4.365,4.4411,4.2893,4.4411,254158,0
2012-08-13,4.4075,4.6438,4.4075,4.5594,352595,0
2012-08-14,4.5594,4.5594,4.5086,4.5594,227929,0
2012-08-15,4.5426,4.5594,4.5172,4.5594,150129,0
2012-08-16,4.5594,4.5761,4.534,4.5594,266012,0
2012-08-17,4.5509,4.5594,4.5086,4.5594,206615,0
2012-08-20,4.5594,4.669,4.5509,4.6185,327688,0
2012-08-21,4.6268,4.686,4.61,4.6268,188707,0
2012-08-22,4.6268,4.686,4.5931,4.686,105747,0
2012-08-23,4.686,4.686,4.5594,4.6185,352814,0
2012-08-24,4.6017,4.686,4.5931,4.6185,200416,0
2012-08-27,4.6354,4.6438,4.5846,4.6017,137647,0
2012-08-28,4.5931,4.6185,4.534,4.568,282854,0
2012-08-29,4.5594,4.6354,4.5509,4.5594,392160,0
2012-08-30,4.5509,4.686,4.5426,4.6775,692427,0
2012-08-31,4.6966,4.7137,4.6201,4.6372,1182180,0
2012-09-04,4.6185,4.8293,4.568,4.8127,450174,0
2012-09-05,4.8293,4.8547,4.7367,4.7367,339805,0
2012-09-06,4.7197,4.897,4.703,4.8718,400651,0
2012-09-07,4.897,4.897,4.7704,4.7873,361558,0
2012-09-10,4.7535,4.762,4.4581,4.4833,1526321,0
2012-09-11,4.4833,4.4919,4.4242,4.4833,927886,0
2012-09-12,4.5086,4.6268,4.4581,4.5931,552546,0
2012-09-13,4.5931,4.6775,4.5509,4.6354,880021,0
2012-09-14,4.669,4.8212,4.6606,4.7873,321074,0
2012-09-17,4.7704,4.779,4.6522,4.6944,281999,0
2012-09-18,4.7114,4.762,4.6775,4.7367,408506,0
2012-09-19,4.7535,4.7704,4.7197,4.7282,192531,0
2012-09-20,4.686,4.7282,4.6606,4.703,346637,0
2012-09-21,4.7704,4.7704,4.6944,4.7282,639804,0
2012-09-24,4.7114,4.762,4.6944,4.7367,230739,0
2012-09-25,4.7535,4.8212,4.7114,4.7114,353298,0
2012-09-26,4.7137,4.739,4.6372,4.6372,264946,0
2012-09-27,4.6713,4.6966,4.5178,4.5261,336482,0
2012-09-28,4.4985,4.5071,4.4382,4.4556,299328,0
2012-10-01,4.534,4.61,4.4329,4.4919,421594,0
2012-10-02,4.5091,4.5433,4.4752,4.5349,177769,0
2012-10-03,4.5349,4.6029,4.4836,4.5178,598398,0
2012-10-04,4.5261,4.6114,4.5007,4.5774,223277,0
2012-10-05,4.5931,4.7197,4.5594,4.686,472283,0
2012-10-08,4.6775,4.7535,4.6017,4.7114,135625,0
2012-10-09,4.703,4.7197,4.6185,4.6522,165960,0
2012-10-10,4.6522,4.7114,4.6268,4.6944,82147,0
2012-10-11,4.7197,4.838,4.703,4.703,664555,0
2012-10-12,4.6944,4.7282,4.6522,4.6606,441169,0
2012-10-15,4.669,4.7367,4.61,4.7282,258842,0
2012-10-16,4.7454,4.7873,4.7367,4.7704,300928,0
2012-10-17,4.762,4.7958,4.6775,4.686,289353,0
2012-10-18,4.3906,4.475,4.3313,4.475,2508823,0
2012-10-19,4.4581,4.5091,4.4241,4.5091,653762,0
2012-10-22,4.5002,4.5509,4.475,4.5256,242671,0
2012-10-23,4.5178,4.5349,4.4494,4.5091,235560,0
2012-10-24,4.5172,4.5846,4.475,4.5594,243340,0
2012-10-25,4.5846,4.6185,4.4919,4.5086,347034,0
2012-10-26,4.5178,4.5178,4.3812,4.4241,354148,0
2012-10-31,4.4124,4.4726,4.3609,4.4641,241230,0
2012-11-01,4.4667,4.4667,4.365,4.4411,352346,0
2012-11-02,4.4752,4.4921,4.4152,4.4326,1011536,0
2012-11-05,4.4241,4.4409,4.3812,4.3899,361065,0
2012-11-06,4.4069,4.4668,4.4069,4.4581,162335,0
2012-11-07,4.4152,4.4241,4.3729,4.3985,249392,0
2012-11-08,4.3812,4.3812,4.262,4.262,321397,0
2012-11-09,4.245,4.3047,4.2365,4.296,209627,0
2012-11-12,4.245,4.3131,4.1766,4.2194,196326,0
2012-11-13,4.194,4.2194,4.1087,4.1766,193872,0
2012-11-14,4.1766,4.1852,4.0829,4.1087,403486,0
2012-11-15,4.1171,4.1597,4.0061,4.0061,162765,0
2012-11-16,4.0745,4.0745,3.921,4.0406,331535,0
2012-11-19,4.1,4.2023,4.0574,4.2023,309409,0
2012-11-20,4.1766,4.3303,4.1597,4.3303,252600,0
2012-11-21,4.3303,4.3472,4.3215,4.3386,58787,0
2012-11-23,4.3558,4.4069,4.3472,4.4069,80849,0
2012-11-26,4.3899,4.4494,4.3812,4.4409,185220,0
2012-11-27,4.4326,4.5178,4.3472,4.4921,187472,0
2012-11-28,4.4921,4.5261,4.4152,4.5261,262068,0
2012-11-29,4.5604,4.6372,4.5517,4.6372,196396,0
2012-11-30,4.6448,4.6706,4.6103,4.6188,404937,0
2012-12-03,4.6372,4.6966,4.6287,4.6882,197064,0
2012-12-04,4.6791,4.6877,4.5931,4.6791,211981,0
2012-12-05,4.6882,4.6882,4.5774,4.5858,141021,0
2012-12-06,4.5944,4.6713,4.5517,4.6713,136563,0
2012-12-07,4.6795,4.6795,4.5774,4.6029,617144,0
2012-12-10,4.6029,4.654,4.5774,4.6456,137029,0
2012-12-11,4.6713,4.6882,4.6201,4.6882,308403,0
2012-12-12,4.6795,4.6882,4.5944,4.6114,154970,0
2012-12-13,4.6029,4.6201,4.5349,4.5774,180075,0
2012-12-14,4.5517,4.5858,4.5349,4.5604,114145,0
2012-12-17,4.569,4.6201,4.5517,4.6114,148055,0
2012-12-18,4.6114,4.6966,4.5944,4.6882,492747,0
2012-12-19,4.6795,4.7051,4.5604,4.5774,214689,0
2012-12-20,4.5774,4.6372,4.4921,4.5349,262080,0
2012-12-21,4.5178,4.5858,4.3558,4.3729,1273558,0
2012-12-24,4.3729,4.4752,4.3303,4.4494,97339,0
2012-12-26,4.4581,4.5007,4.3899,4.4581,76284,0
2012-12-27,4.4581,4.4581,4.3303,4.4409,196300,0
2012-12-28,4.4152,4.4409,4.3643,4.3985,119997,0
2012-12-31,4.4152,4.5604,4.3899,4.5007,346151,0
2013-01-02,4.6029,4.6456,4.569,4.6372,379267,0
2013-01-03,4.6372,4.6456,4.5774,4.5858,348056,0
2013-01-04,4.6201,4.6201,4.5604,4.5858,168147,0
2013-01-07,4.5517,4.6029,4.5517,4.569,126501,0
2013-01-08,4.5604,4.6029,4.5007,4.5178,391936,0
2013-01-09,4.5416,4.5845,4.4811,4.5243,177781,0
2013-01-10,4.4296,4.4296,4.1889,4.292,1599719,0
2013-01-11,4.3131,4.3558,4.2278,4.3558,526228,0
2013-01-14,4.3472,4.3899,4.3215,4.3812,139558,0
2013-01-15,4.3472,4.4241,4.3472,4.4152,182987,0
2013-01-16,4.4069,4.4241,4.3812,4.4069,200976,0
2013-01-17,4.4152,4.4668,4.3729,4.4581,253776,0
2013-01-18,4.4469,4.4641,4.3953,4.4382,164944,0
2013-01-22,4.4326,4.4326,4.3812,4.4152,322318,0
2013-01-23,4.4124,4.5243,4.4124,4.5157,408728,0
2013-01-24,4.5007,4.6029,4.4836,4.5944,310171,0
2013-01-25,4.6018,4.6188,4.5501,4.6018,284136,0
2013-01-28,4.6018,4.6706,4.5757,4.6103,336818,0
2013-01-29,4.6188,4.7307,4.6188,4.7307,329358,0
2013-01-30,4.7135,4.7307,4.5931,4.6018,704236,0
2013-01-31,4.6114,4.7137,4.6029,4.6966,503659,0
2013-02-01,4.7135,4.739,4.662,4.7307,407247,0
2013-02-04,4.7223,4.7736,4.7223,4.7736,159636,0
2013-02-05,4.7824,4.7912,4.7307,4.739,192700,0
2013-02-06,4.7135,4.7824,4.6448,4.6706,134310,0
2013-02-07,4.6706,4.6706,4.5071,4.5071,311464,0
2013-02-08,4.5243,4.6532,4.4726,4.6018,2353291,0
2013-02-11,4.6018,4.7736,4.5757,4.7049,1198238,0
2013-02-12,4.6963,4.739,4.6791,4.7223,435254,0
2013-02-13,4.739,4.7567,4.6791,4.6963,1556190,0
2013-02-14,4.6963,4.739,4.6963,4.7049,2094525,0
2013-02-15,4.7307,4.7481,4.6532,4.6532,232756,0
2013-02-19,4.6532,4.7307,4.6448,4.7223,223311,0
2013-02-20,4.7135,4.7995,4.6963,4.6963,1766774,0
2013-02-21,4.6877,4.7135,4.6275,4.662,318576,0
2013-02-22,4.6963,4.7652,4.6877,4.7223,210453,0
2013-02-25,4.7567,4.7567,4.6791,4.7135,414505,0
2013-02-26,4.7223,4.7824,4.6706,4.7736,1345890,0
2013-02-27,4.7652,4.834,4.7223,4.7652,363570,0
2013-02-28,4.7481,4.9457,4.7481,4.9373,542152,0
2013-03-01,4.9373,4.9457,4.834,4.8771,290200,0
2013-03-04,4.8683,4.8942,4.8425,4.8513,206566,0
2013-03-05,4.8513,4.9113,4.8513,4.8855,196827,0
2013-03-06,4.9113,4.9373,4.8255,4.9197,264365,0
2013-03-07,4.9197,4.9287,4.8081,4.8513,167658,0
2013-03-08,4.9029,4.9801,4.8683,4.9373,490827,0
2013-03-11,4.9373,4.9544,4.9029,4.9373,197444,0
2013-03-12,4.9373,4.9544,4.8513,4.8513,169502,0
2013-03-13,4.8597,4.8942,4.8081,4.8942,203804,0
2013-03-14,4.8855,4.9631,4.8771,4.9197,251501,0
2013-03-15,4.9373,4.9631,4.9029,4.9373,386845,0
2013-03-18,4.8942,4.9197,4.8683,4.9029,110891,0
2013-03-19,4.9113,4.9197,4.8167,4.8513,136630,0
2013-03-20,4.8425,4.9113,4.8425,4.9029,148419,0
2013-03-21,4.8683,5.0232,4.8597,4.9801,330099,0
2013-03-22,4.9801,5.0145,4.9714,4.9714,517138,0
2013-03-25,5.0746,5.1091,4.9631,4.9889,634830,0
2013-03-26,5.0232,5.1091,5.0145,5.0663,385475,0
2013-03-27,5.0663,5.3155,5.0663,5.2641,817916,0
2013-03-28,5.2898,5.2898,5.2038,5.2553,650696,0
2013-04-01,5.2727,5.3845,5.2209,5.2467,306522,0
2013-04-02,5.2898,5.3586,5.2727,5.2812,520108,0
2013-04-03,5.3071,5.3242,5.2298,5.2298,701573,0
2013-04-04,5.2727,5.3242,5.2382,5.3155,148189,0
2013-04-05,5.2467,5.548,5.2467,5.5048,656367,0
2013-04-08,5.5308,5.5391,5.4275,5.4447,313822,0
2013-04-09,5.4618,5.5391,5.4187,5.4447,273111,0
2013-04-10,5.4705,5.5134,5.4016,5.4275,378750,0
2013-04-11,5.4361,5.5048,5.4275,5.4876,245675,0
2013-04-12,5.4618,5.5048,5.3586,5.3671,382636,0
2013-04-15,5.3502,5.3758,5.1349,5.1435,301483,0
2013-04-16,5.1779,5.3155,5.1695,5.2898,228114,0
2013-04-17,5.2553,5.2727,5.0491,5.1091,261893,0
2013-04-18,5.1265,5.2467,5.0922,5.2382,512128,0
2013-04-19,5.2467,5.3242,5.2209,5.2727,585402,0
2013-04-22,5.3136,5.3395,5.1664,5.2703,406951,0
2013-04-23,5.3224,5.3916,5.2355,5.3395,397655,0
2013-04-24,5.3571,5.4004,5.3136,5.3395,323036,0
2013-04-25,5.3395,5.4871,5.3049,5.4178,264327,0
2013-04-26,5.4187,5.4275,5.3671,5.3929,141083,0
2013-04-29,5.4275,5.4705,5.4016,5.4533,107043,0
2013-04-30,5.4876,5.5909,5.4533,5.5134,784985,0
2013-05-01,5.5134,5.5221,5.3586,5.3929,472813,0
2013-05-02,5.4447,5.5308,5.3929,5.5134,161719,0
2013-05-03,5.5649,5.5909,5.5308,5.5391,195022,0
2013-05-06,5.5391,5.5996,5.4963,5.548,294348,0
2013-05-07,5.5737,5.5822,5.5221,5.5649,216535,0
2013-05-08,5.5389,5.5999,5.4438,5.5824,183231,0
2013-05-09,5.5565,5.5999,5.513,5.5649,146273,0
2013-05-10,5.5911,5.5911,5.5044,5.5649,163388,0
2013-05-13,5.5649,5.5738,5.5478,5.5478,286292,0
2013-05-14,5.7213,5.9205,5.6691,5.6777,1232383,0
2013-05-15,5.6517,5.7557,5.6083,5.6605,882677,0
2013-05-16,5.6605,5.7474,5.513,5.5389,581469,0
2013-05-17,5.5824,5.7123,5.5824,5.6777,468874,0
2013-05-20,5.6431,5.7037,5.617,5.6431,604754,0
2013-05-21,5.6605,5.6951,5.6345,5.6431,602665,0
2013-05-22,5.6431,5.7213,5.4004,5.4265,518858,0
2013-05-23,5.3656,5.4523,5.2789,5.435,388427,0
2013-05-24,5.4265,5.4871,5.3483,5.4698,258269,0
2013-05-28,5.5478,5.5738,5.4178,5.4178,392145,0
2013-05-29,5.3656,5.4004,5.201,5.2355,316057,0
2013-05-30,5.2444,5.2703,5.1229,5.175,361611,0
2013-05-31,5.1879,5.223,4.9866,4.9866,1184578,0
2013-06-03,5.0104,5.1055,4.9496,5.0622,460251,0
2013-06-04,5.0882,5.1315,5.0448,5.0535,466495,0
2013-06-05,5.0189,5.0799,4.941,4.941,162560,0
2013-06-06,4.941,5.0189,4.9236,5.0104,179262,0
2013-06-07,5.0448,5.0711,4.8456,4.889,491868,0
2013-06-10,4.8976,4.941,4.811,4.8541,359797,0
2013-06-11,4.8022,4.8456,4.7157,4.7244,275844,0
2013-06-12,4.7677,4.7936,4.6376,4.6462,280821,0
2013-06-13,4.6637,4.811,4.6376,4.7762,191540,0
2013-06-14,4.7677,4.8371,4.7244,4.7677,354433,0
2013-06-17,4.8196,4.967,4.8022,4.9496,373985,0
2013-06-18,4.967,5.0622,4.8976,5.0277,709963,0
2013-06-19,5.0364,5.0364,4.7936,4.8022,276044,0
2013-06-20,4.7244,4.733,4.5249,4.6115,571529,0
2013-06-21,4.6203,4.6548,4.4814,4.6376,673814,0
2013-06-24,4.5768,4.5768,4.4469,4.4642,577019,0
2013-06-25,4.5075,4.5508,4.421,4.5075,420282,0
2013-06-26,4.5424,4.5768,4.4556,4.4904,224614,0
2013-06-27,4.5162,4.5855,4.4727,4.5508,534058,0
2013-06-28,4.5915,4.6088,4.5212,4.5302,1313312,0
2013-07-01,4.5334,4.5855,4.4987,4.5768,315054,0
2013-07-02,4.5855,4.6637,4.5684,4.6115,447458,0
2013-07-03,4.5769,4.6115,4.5334,4.5423,204407,0
2013-07-05,4.6115,4.6115,4.4814,4.5855,251178,0
2013-07-08,4.6029,4.6808,4.6029,4.629,399474,0
2013-07-09,4.6637,4.8282,4.6462,4.8022,896624,0
2013-07-10,4.7849,4.8282,4.733,4.75,478718,0
2013-07-11,4.811,4.9582,4.8022,4.9496,515363,0
2013-07-12,4.9321,4.9582,4.8541,4.9062,493910,0
2013-07-15,4.9236,4.9757,4.8802,4.8976,524493,0
2013-07-16,4.889,4.9756,4.8455,4.9496,507014,0
2013-07-17,4.993,5.0798,4.9496,5.0105,235201,0
2013-07-18,5.0364,5.1229,5.0104,5.0799,365488,0
2013-07-19,5.0883,5.1145,5.0364,5.0448,179970,0
2013-07-22,5.0711,5.1229,5.0277,5.0364,176020,0
2013-07-23,5.0448,5.0882,5.0104,5.0364,424161,0
2013-07-24,5.0622,5.0622,4.9496,4.9757,403799,0
2013-07-25,4.941,5.0448,4.941,5.0189,209684,0
2013-07-26,4.9582,5.0798,4.9582,5.0189,458021,0
2013-07-29,5.0189,5.0277,4.9236,4.941,300347,0
2013-07-30,4.9756,5.0622,4.8541,4.9152,193592,0
2013-07-31,4.9236,4.9236,4.7157,4.8022,391355,0
2013-08-01,4.811,4.8541,4.7157,4.7415,269478,0
2013-08-02,4.7244,4.8022,4.7244,4.75,264546,0
2013-08-05,4.7244,4.7589,4.7157,4.7415,263721,0
2013-08-06,4.7157,4.7589,4.6637,4.7244,182965,0
2013-08-07,4.7244,4.7244,4.6281,4.6455,154564,0
2013-08-08,4.6018,4.7156,4.6018,4.7066,175723,0
2013-08-09,4.6893,4.7943,4.6893,4.7244,226054,0
2013-08-12,4.698,4.7331,4.6018,4.6192,394359,0
2013-08-13,4.6192,4.6281,4.523,4.558,191990,0
2013-08-14,4.5668,4.5668,4.5143,4.523,221103,0
2013-08-15,4.4703,4.4703,4.3393,4.3569,363599,0
2013-08-16,4.3916,4.4004,4.2343,4.2516,695199,0
2013-08-19,4.2432,4.2607,4.1558,4.2079,480442,0
2013-08-20,4.2255,4.3831,4.2255,4.3655,1049999,0
2013-08-21,4.3393,4.3744,4.2516,4.3393,383164,0
2013-08-22,4.3481,4.4444,4.3131,4.4095,222814,0
2013-08-23,4.4356,4.523,4.3916,4.5054,770679,0
2013-08-26,4.4881,4.5054,4.4356,4.4968,273824,0
2013-08-27,4.453,4.523,4.3744,4.3831,244255,0
2013-08-28,4.4703,4.4703,4.3131,4.3216,199267,0
2013-08-29,4.3044,4.3831,4.2955,4.3481,196887,0
2013-08-30,4.3689,4.3868,4.2367,4.307,635347,0
2013-09-03,4.3306,4.3306,4.1732,4.2692,307983,0
2013-09-04,4.278,4.3306,4.2343,4.3306,177277,0
2013-09-05,4.3393,4.3393,4.2516,4.3131,241588,0
2013-09-06,4.3481,4.4004,4.278,4.3831,247398,0
2013-09-09,4.4095,4.4703,4.3744,4.4703,271936,0
2013-09-10,4.4793,4.5054,4.3831,4.4793,226891,0
2013-09-11,4.4703,4.5054,4.453,4.4793,239622,0
2013-09-12,4.4617,4.523,4.4617,4.4968,347707,0
2013-09-13,4.5054,4.5492,4.4881,4.4968,267963,0
2013-09-16,4.5492,4.593,4.4703,4.5143,589885,0
2013-09-17,4.5054,4.558,4.4881,4.5143,366637,0
2013-09-18,4.523,4.6281,4.453,4.5492,1167641,0
2013-09-19,4.5492,4.6192,4.5143,4.5317,395816,0
2013-09-20,4.558,4.558,4.4703,4.5317,1158090,0
2013-09-23,4.5317,4.6018,4.4881,4.558,247499,0
2013-09-24,4.5492,4.6192,4.5492,4.558,263812,0
2013-09-25,4.5492,4.6192,4.523,4.5843,272592,0
2013-09-26,4.5753,4.6281,4.5492,4.593,298049,0
2013-09-27,4.5668,4.6018,4.523,4.5317,171173,0
2013-09-30,4.5279,4.581,4.519,4.572,387744,0
2013-10-01,4.523,4.6369,4.5054,4.6281,326480,0
2013-10-02,4.6018,4.6281,4.5317,4.5843,259684,0
2013-10-03,4.558,4.5843,4.4703,4.4881,144803,0
2013-10-04,4.4881,4.593,4.4617,4.5054,130666,0
2013-10-07,4.4617,4.5843,4.4617,4.5843,202495,0
2013-10-08,4.593,4.593,4.4968,4.5143,192411,0
2013-10-09,4.523,4.5753,4.4703,4.4881,261052,0
2013-10-10,4.5405,4.6105,4.5405,4.5843,278796,0
2013-10-11,4.5492,4.698,4.5492,4.6893,391788,0
2013-10-14,4.6718,4.7503,4.6281,4.7066,239373,0
2013-10-15,4.7066,4.803,4.7066,4.7503,211133,0
2013-10-16,4.7854,4.8467,4.768,4.8118,636055,0
2013-10-17,4.7943,4.9427,4.7854,4.9427,348764,0
2013-10-18,4.9781,4.9781,4.8905,4.9167,211071,0
2013-10-21,4.934,4.9427,4.8643,4.934,363980,0
2013-10-22,4.934,5.013,4.934,4.9866,209309,0
2013-10-23,4.9691,5.0479,4.9603,5.0215,169061,0
2013-10-24,5.0305,5.1268,5.0041,5.1179,246274,0
2013-10-25,5.1179,5.1615,5.0741,5.1615,236032,0
2013-10-28,5.1441,5.1705,5.0654,5.1353,257202,0
2013-10-29,5.1441,5.1531,5.0741,5.1441,166618,0
2013-10-30,5.1441,5.1441,4.9866,5.013,217987,0
2013-10-31,5.075,5.0839,4.9691,5.0399,323467,0
2013-11-01,4.9691,5.0568,4.8643,5.0041,471424,0
2013-11-04,5.013,5.0479,4.934,5.0305,214169,0
2013-11-05,5.0041,5.013,4.9256,4.9691,89953,0
2013-11-06,5.0221,5.0221,4.9163,4.9602,97226,0
2013-11-07,4.9868,4.9868,4.8634,4.9337,210210,0
2013-11-08,4.881,4.881,4.7486,4.8016,270536,0
2013-11-11,4.8103,4.8543,4.7574,4.7662,190552,0
2013-11-12,4.7662,4.7927,4.7045,4.7751,121389,0
2013-11-13,4.7486,4.8279,4.7222,4.8279,105452,0
2013-11-14,4.8543,4.9337,4.8016,4.8898,128540,0
2013-11-15,4.8722,4.9781,4.837,4.9602,227433,0
2013-11-18,4.9691,4.9691,4.881,4.8985,146978,0
2013-11-19,4.9072,4.9868,4.8722,4.9868,323477,0
2013-11-20,4.9868,5.0309,4.8898,4.9253,225672,0
2013-11-21,4.9337,5.0309,4.9163,5.0309,232692,0
2013-11-22,5.0309,5.0309,4.9518,5.0309,205808,0
2013-11-25,5.0221,5.0487,4.9781,4.9868,123968,0
2013-11-26,4.9691,5.0487,4.9691,5.0399,262172,0
2013-11-27,5.0574,5.1192,5.0309,5.1192,139974,0
2013-11-29,5.1192,5.1192,5.0574,5.1192,143116,0
2013-12-02,5.1017,5.1104,4.8634,4.8722,336709,0
2013-12-03,4.8456,4.9424,4.8192,4.837,634040,0
2013-12-04,4.8192,5.0487,4.7927,5.0221,441761,0
2013-12-05,5.0399,5.1017,4.9518,5.1017,186435,0
2013-12-06,5.1192,5.2605,5.1017,5.2074,325890,0
2013-12-09,5.2074,5.2693,5.181,5.234,354504,0
2013-12-10,5.234,5.2693,5.1634,5.2605,271019,0
2013-12-11,5.2605,5.2605,5.1192,5.1544,294068,0
2013-12-12,5.1724,5.2251,5.1192,5.1634,244925,0
2013-12-13,5.1634,5.2605,5.1104,5.2251,360173,0
2013-12-16,5.2605,5.3045,5.2163,5.3045,184232,0
2013-12-17,5.181,5.3135,5.1544,5.2957,347563,0
2013-12-18,5.2871,5.4016,5.2163,5.3576,364321,0
2013-12-19,5.3576,5.4547,5.2871,5.4016,199560,0
2013-12-20,5.3841,5.6224,5.3487,5.6046,803271,0
2013-12-23,5.64,5.7369,5.5251,5.5342,263820,0
2013-12-24,5.5781,5.6135,5.49,5.5694,76342,0
2013-12-26,5.6046,5.6753,5.5607,5.5871,134242,0
2013-12-27,5.5781,5.5871,5.4988,5.5342,152544,0
2013-12-30,5.5164,5.5871,5.49,5.543,209570,0
2013-12-31,5.543,5.6135,5.4988,5.525,377744,0
2014-01-02,5.5251,5.6312,5.4192,5.543,288838,0
2014-01-03,5.5342,5.7281,5.5164,5.6135,426275,0
2014-01-06,5.4634,5.543,5.3841,5.49,771909,0
2014-01-07,5.49,5.5781,5.4721,5.4988,457770,0
2014-01-08,5.4811,5.5342,5.4016,5.4721,2360422,0
2014-01-09,5.5078,5.6753,5.4371,5.6488,3270995,0
2014-01-10,5.6488,5.6578,5.5607,5.6488,655884,0
2014-01-13,5.6312,5.693,5.6046,5.6665,803699,0
2014-01-14,5.7017,5.7988,5.6578,5.746,445675,0
2014-01-15,5.7727,5.9311,5.7546,5.8783,759815,0
2014-01-16,5.8519,5.9579,5.8429,5.9579,378920,0
2014-01-17,5.9311,5.9929,5.8961,5.9049,812941,0
2014-01-21,5.9489,5.9841,5.7812,5.7988,528229,0
2014-01-22,5.8255,5.8519,5.7727,5.7899,414985,0
2014-01-23,5.7369,5.9136,5.6665,5.9136,760701,0
2014-01-24,5.8783,5.8871,5.7369,5.7988,324962,0
2014-01-27,5.7988,5.8343,5.6753,5.7727,313746,0
2014-01-28,5.7812,5.8078,5.693,5.7017,465397,0
2014-01-29,5.6046,5.64,5.5251,5.5781,430404,0
2014-01-30,5.6665,5.6841,5.5958,5.6135,520023,0
2014-01-31,5.4988,5.6488,5.4988,5.5694,845929,0
2014-02-03,5.543,5.5515,5.3397,5.4282,584231,0
2014-02-04,5.4988,5.4988,5.3753,5.4371,388121,0
2014-02-05,5.4282,5.4547,5.3312,5.3841,430634,0
2014-02-06,5.4285,5.4819,5.3394,5.3661,295774,0
2014-02-07,5.3661,5.4285,5.3218,5.3661,332926,0
2014-02-10,5.3661,5.4376,5.3307,5.4376,499044,0
2014-02-11,5.4553,5.571,5.4195,5.5442,268044,0
2014-02-12,5.5619,5.5799,5.3928,5.4464,391443,0
2014-02-13,5.3841,5.5531,5.3484,5.5353,164582,0
2014-02-14,5.5353,5.5353,5.4285,5.5353,134245,0
2014-02-18,5.5619,5.6333,5.5176,5.6242,329564,0
2014-02-19,5.6242,5.7665,5.5977,5.5977,348088,0
2014-02-20,5.6242,5.6776,5.5619,5.6509,419331,0
2014-02-21,5.6776,5.7044,5.6154,5.6509,281013,0
2014-02-24,5.6509,5.7313,5.6333,5.6421,206763,0
2014-02-25,5.6242,5.7398,5.5799,5.6689,304719,0
2014-02-26,5.6599,5.6689,5.4729,5.5262,427310,0
2014-02-27,5.2061,5.4285,5.1882,5.3484,756273,0
2014-02-28,5.3928,5.5086,5.3753,5.4729,504402,0
2014-03-03,5.4729,5.5176,5.3928,5.5176,354344,0
2014-03-04,5.5887,5.8468,5.5887,5.8111,774050,0
2014-03-05,5.7846,5.8202,5.6421,5.6599,258352,0
2014-03-06,5.6509,5.6599,5.5619,5.6064,197641,0
2014-03-07,5.6154,5.6509,5.4376,5.6154,408419,0
2014-03-10,5.6154,5.6421,5.295,5.4285,764763,0
2014-03-11,5.4819,5.5176,5.3753,5.4285,664436,0
2014-03-12,5.3753,5.4729,5.3753,5.4376,423845,0
2014-03-13,5.4376,5.464,5.3661,5.4285,457245,0
2014-03-14,5.3841,5.5086,5.3573,5.4997,350401,0
2014-03-17,5.5176,5.5262,5.3484,5.4553,748029,0
2014-03-18,5.4376,5.5262,5.3661,5.4908,738410,0
2014-03-19,5.4553,5.5176,5.2773,5.3307,639417,0
2014-03-20,5.3307,5.4285,5.0726,5.3928,685541,0
2014-03-21,5.4108,5.5619,5.3484,5.5442,1272492,0
2014-03-24,5.5262,5.5619,5.4464,5.4908,641779,0
2014-03-25,5.5086,5.5531,5.4464,5.4819,423077,0
2014-03-26,5.5262,5.5262,5.3218,5.3218,541959,0
2014-03-27,5.3038,5.4376,5.2506,5.4285,430049,0
2014-03-28,5.4195,5.5353,5.3928,5.4553,271889,0
2014-03-31,5.5086,5.5442,5.4195,5.4376,561872,0
2014-04-01,5.4285,5.5176,5.4108,5.4553,736875,0
2014-04-02,5.464,5.5086,5.4285,5.4819,830051,0
2014-04-03,5.464,5.4729,5.3753,5.4376,343751,0
2014-04-04,5.4997,5.5086,5.4018,5.4108,398242,0
2014-04-07,5.3841,5.464,5.3129,5.3218,840760,0
2014-04-08,5.3928,5.4464,5.3307,5.3928,492099,0
2014-04-09,5.3928,5.4195,5.3307,5.3394,283130,0
2014-04-10,5.3307,5.4108,5.2417,5.2682,535967,0
2014-04-11,5.2149,5.3307,5.2149,5.295,616964,0
2014-04-14,5.3573,5.4018,5.2682,5.3394,605065,0
2014-04-15,5.3484,5.4195,5.2862,5.3928,447285,0
2014-04-16,5.4018,5.4553,5.3841,5.4285,212420,0
2014-04-17,5.4018,5.4108,5.3394,5.3753,249283,0
2014-04-21,5.3661,5.4376,5.3573,5.3928,221672,0
2014-04-22,5.4018,5.4729,5.3661,5.4553,359505,0
2014-04-23,5.4285,5.4729,5.4018,5.4376,576778,0
2014-04-24,5.4553,5.4819,5.4285,5.464,181396,0
2014-04-25,5.4285,5.464,5.4108,5.4285,361108,0
2014-04-28,5.4285,5.4908,5.4018,5.464,285364,0
2014-04-29,5.4729,5.5262,5.3928,5.4376,320267,0
2014-04-30,5.4018,5.5176,5.3841,5.5086,350933,0
2014-05-01,5.4819,5.4819,5.3841,5.4553,581029,0
2014-05-02,5.4553,5.5176,5.4108,5.4553,248133,0
2014-05-05,5.4285,5.464,5.3841,5.4464,218890,0
2014-05-06,5.4195,5.4464,5.3394,5.4018,388863,0
2014-05-07,5.4914,5.5813,5.3659,5.5096,578061,0
2014-05-08,5.4826,5.5724,5.4646,5.5005,320526,0
2014-05-09,5.5005,5.5813,5.5005,5.5724,373108,0
2014-05-12,5.5903,5.671,5.5633,5.6171,365073,0
2014-05-13,5.6082,5.68,5.5364,5.5454,372287,0
2014-05-14,5.5274,5.5633,5.4914,5.5096,423570,0
2014-05-15,5.4736,5.5005,5.4109,5.4378,755093,0
2014-05-16,5.4646,5.5005,5.4109,5.4826,331765,0
2014-05-19,5.4736,5.5187,5.4286,5.5005,298761,0
2014-05-20,5.4736,5.5005,5.4468,5.4646,590070,0
2014-05-21,5.4556,5.4914,5.3839,5.4736,534533,0
2014-05-22,5.4914,5.5187,5.4197,5.4197,484148,0
2014-05-23,5.4378,5.5274,5.4286,5.5096,302698,0
2014-05-27,5.5454,5.5993,5.5274,5.5813,535210,0
2014-05-28,5.5454,5.6082,5.5187,5.5633,591620,0
2014-05-29,5.5633,5.6171,5.5005,5.5096,365780,0
2014-05-30,5.5005,5.5633,5.4736,5.5096,1530593,0
2014-06-02,5.5187,5.6082,5.4914,5.5633,460552,0
2014-06-03,5.5544,5.5813,5.4646,5.5005,385342,0
2014-06-04,5.5005,5.5544,5.4826,5.5096,253918,0
2014-06-05,5.5096,5.662,5.4914,5.6529,445478,0
2014-06-06,5.6441,5.6889,5.6171,5.6261,342378,0
2014-06-09,5.5993,5.6529,5.5454,5.5544,225922,0
2014-06-10,5.5364,5.5454,5.4646,5.4914,348819,0
2014-06-11,5.4914,5.5187,5.4468,5.4736,302728,0
2014-06-12,5.4556,5.4826,5.4018,5.4109,251275,0
2014-06-13,5.4646,5.4826,5.3659,5.4018,323265,0
2014-06-16,5.4109,5.4286,5.3839,5.4197,313818,0
2014-06-17,5.3839,5.4468,5.3839,5.4378,323422,0
2014-06-18,5.4197,5.4736,5.4018,5.4556,260898,0
2014-06-19,5.4736,5.5724,5.4468,5.5633,308761,0
2014-06-20,5.5903,5.5993,5.4736,5.5096,528601,0
2014-06-23,5.5096,5.5187,5.4378,5.4468,250419,0
2014-06-24,5.4197,5.5096,5.4018,5.4197,268848,0
2014-06-25,5.4018,5.4378,5.3927,5.4286,246297,0
2014-06-26,5.4197,5.4556,5.3839,5.4286,225470,0
2014-06-27,5.3927,5.5903,5.3927,5.5903,727530,0
2014-06-30,5.5633,5.6261,5.5096,5.6082,412174,0
2014-07-01,5.6082,5.6981,5.5633,5.6353,538087,0
2014-07-02,5.6171,5.6889,5.5813,5.6441,496037,0
2014-07-03,5.6441,5.662,5.5993,5.6261,453537,0
2014-07-07,5.6171,5.7158,5.6171,5.6889,494539,0
2014-07-08,5.6889,5.7341,5.6261,5.7246,521193,0
2014-07-09,5.7246,5.7341,5.671,5.7341,484028,0
2014-07-10,5.7158,5.8237,5.671,5.8056,870849,0
2014-07-11,5.8147,5.8326,5.7787,5.7877,254717,0
2014-07-14,5.8147,5.8505,5.6981,5.7877,210868,0
2014-07-15,5.7877,5.8237,5.7158,5.7877,225387,0
2014-07-16,5.7966,5.8326,5.7609,5.8237,254673,0
2014-07-17,5.7698,5.8056,5.7341,5.7341,438532,0
2014-07-18,5.7158,5.8415,5.7158,5.8147,299596,0
2014-07-21,5.7877,5.8147,5.7516,5.7698,230248,0
2014-07-22,5.7966,5.8595,5.7877,5.8056,233013,0
2014-07-23,5.7966,5.8415,5.7787,5.8056,168704,0
2014-07-24,5.8237,5.8326,5.7246,5.7428,325739,0
2014-07-25,5.6981,5.7609,5.6981,5.6981,347911,0
2014-07-28,5.6981,5.7341,5.68,5.707,257618,0
2014-07-29,5.7158,5.7246,5.6261,5.662,297832,0
2014-07-30,5.6889,5.707,5.6529,5.6529,398565,0
2014-07-31,5.5813,5.671,5.5813,5.6529,577574,0
2014-08-01,5.671,5.6981,5.5813,5.5903,367980,0
2014-08-04,5.6171,5.662,5.5724,5.662,227933,0
2014-08-05,5.6261,5.6529,5.5813,5.6082,230634,0
2014-08-06,5.5721,5.6987,5.5267,5.6716,255454,0
2014-08-07,5.4906,5.6987,5.4906,5.5901,284296,0
2014-08-08,5.5721,5.6624,5.554,5.6444,340788,0
2014-08-11,5.6716,5.7622,5.6355,5.744,174621,0
2014-08-12,5.7167,5.7801,5.6624,5.6624,193666,0
2014-08-13,5.7079,5.7622,5.6806,5.744,137270,0
2014-08-14,5.7622,5.789,5.7351,5.744,123117,0
2014-08-15,5.7801,5.816,5.6896,5.744,310054,0
2014-08-18,5.798,5.8434,5.7622,5.8434,213627,0
2014-08-19,5.816,5.8704,5.816,5.8704,245784,0
2014-08-20,5.8704,5.8704,5.8073,5.8434,118399,0
2014-08-21,5.8254,5.8974,5.8254,5.8886,247798,0
2014-08-22,5.8796,5.8796,5.7527,5.8254,250618,0
2014-08-25,5.8525,5.8614,5.7622,5.7801,173944,0
2014-08-26,5.789,5.8434,5.789,5.8345,142798,0
2014-08-27,5.8434,5.8525,5.789,5.8073,73637,0
2014-08-28,5.7801,5.8254,5.7801,5.798,139543,0
2014-08-29,5.6444,5.8796,5.6444,5.8525,262576,0
2014-09-02,5.8796,5.9069,5.8254,5.8704,117574,0
2014-09-03,5.8704,5.9427,5.789,5.8073,341962,0
2014-09-04,5.7712,5.8345,5.6896,5.7167,330667,0
2014-09-05,5.7079,5.7712,5.6987,5.7079,354695,0
2014-09-08,5.7079,5.789,5.7079,5.7527,143538,0
2014-09-09,5.7351,5.7351,5.6624,5.6624,174397,0
2014-09-10,5.6533,5.6533,5.554,5.5901,208065,0
2014-09-11,5.5811,5.6355,5.5629,5.5901,101633,0
2014-09-12,5.6444,5.7167,5.4815,5.5721,462848,0
2014-09-15,5.5448,5.5811,5.4997,5.4997,218910,0
2014-09-16,5.5179,5.5901,5.5179,5.5629,294658,0
2014-09-17,5.5721,5.6082,5.554,5.5721,166921,0
2014-09-18,5.5721,5.5992,5.5267,5.5721,204409,0
2014-09-19,5.554,5.5901,5.5179,5.5721,556054,0
2014-09-22,5.554,5.5629,5.4997,5.4997,181987,0
2014-09-23,5.4906,5.4906,5.4002,5.4002,422029,0
2014-09-24,5.4454,5.4997,5.382,5.4091,206033,0
2014-09-25,5.4091,5.4274,5.3097,5.3276,222960,0
2014-09-26,5.3276,5.4002,5.3187,5.391,199339,0
2014-09-29,5.3276,5.382,5.3097,5.382,177541,0
2014-09-30,5.382,5.391,5.2916,5.3369,475793,0
2014-10-01,5.3187,5.382,5.3008,5.3549,276060,0
2014-10-02,5.364,5.4182,5.3187,5.382,167515,0
2014-10-03,5.4454,5.4546,5.3549,5.4002,150382,0
2014-10-06,5.4002,5.4454,5.3732,5.382,182834,0
2014-10-07,5.4091,5.4091,5.3187,5.3276,253509,0
2014-10-08,5.3187,5.5629,5.3187,5.5358,388556,0
2014-10-09,5.5358,5.5721,5.4815,5.4906,257274,0
2014-10-10,5.4634,5.5811,5.4634,5.4815,197711,0
2014-10-13,5.4724,5.6082,5.4724,5.5358,227166,0
2014-10-14,5.5721,5.6987,5.5721,5.6355,260809,0
2014-10-15,5.5901,5.744,5.5629,5.6533,421787,0
2014-10-16,5.5721,5.744,5.5629,5.6896,311168,0
2014-10-17,5.744,5.744,5.6082,5.6355,271671,0
2014-10-20,5.6082,5.7622,5.6082,5.7622,319719,0
2014-10-21,5.7622,5.789,5.7167,5.7712,161171,0
2014-10-22,5.7712,5.8434,5.7712,5.8073,141248,0
2014-10-23,5.8345,5.9158,5.798,5.8886,284477,0
2014-10-24,5.9069,5.952,5.8434,5.9158,171602,0
2014-10-27,5.8796,5.952,5.8704,5.9427,201775,0
2014-10-28,5.8796,6.0424,5.8796,6.0333,423128,0
2014-10-29,6.0787,6.0787,5.9701,6.0424,191505,0
2014-10-30,6.0243,6.0875,5.9882,6.0787,273122,0
2014-10-31,6.1961,6.2324,6.0604,6.2233,432612,0
2014-11-03,6.2324,6.2685,6.1781,6.1781,653869,0
2014-11-04,6.1599,6.2505,6.1328,6.1599,479167,0
2014-11-05,6.1781,6.2416,6.142,6.2142,247784,0
2014-11-06,6.196,6.2597,6.1049,6.1596,383027,0
2014-11-07,6.1688,6.2234,6.0866,6.2142,406315,0
2014-11-10,6.2234,6.2871,6.1778,6.2871,346231,0
2014-11-11,6.2782,6.2871,6.196,6.2052,259356,0
2014-11-12,6.1778,6.2052,6.1323,6.196,215382,0
2014-11-13,6.196,6.2418,6.1868,6.1868,112043,0
2014-11-14,6.196,6.2052,6.0592,6.0686,243290,0
2014-11-17,6.0503,6.1415,6.0503,6.1049,131152,0
2014-11-18,6.114,6.1415,6.0776,6.1049,293154,0
2014-11-19,6.114,6.123,6.023,6.0319,185614,0
2014-11-20,5.9956,6.1049,5.9956,6.1049,217769,0
2014-11-21,6.1778,6.1778,6.0503,6.0503,173964,0
2014-11-24,6.0776,6.123,6.0776,6.0866,217426,0
2014-11-25,6.0866,6.1505,6.0776,6.0776,328524,0
2014-11-26,6.0866,6.1868,6.0866,6.1688,222154,0
2014-11-28,6.1868,6.3053,6.1778,6.1868,144509,0
2014-12-01,6.2234,6.2782,6.1688,6.196,346574,0
2014-12-02,6.2234,6.3053,6.196,6.3053,281693,0
2014-12-03,6.3053,6.3238,6.2507,6.2689,283339,0
2014-12-04,6.2689,6.2961,6.196,6.2418,263174,0
2014-12-05,6.2324,6.2782,6.1778,6.2142,244046,0
2014-12-08,6.2142,6.2871,6.2142,6.2234,278239,0
2014-12-09,6.1596,6.3599,6.1596,6.2871,377780,0
2014-12-10,6.2782,6.3145,6.2507,6.2782,428722,0
2014-12-11,6.2961,6.3418,6.2689,6.2961,314460,0
2014-12-12,6.2418,6.3326,6.2418,6.2418,301452,0
2014-12-15,6.2871,6.2871,6.1049,6.1049,356242,0
2014-12-16,6.114,6.2418,6.1049,6.1415,460214,0
2014-12-17,6.1505,6.3238,6.1415,6.2507,445000,0
2014-12-18,6.2871,6.3238,6.2234,6.2324,306770,0
2014-12-19,6.2689,6.3145,6.2142,6.2689,1404245,0
2014-12-22,6.2961,6.4329,6.2689,6.4238,240191,0
2014-12-23,6.4694,6.5331,6.3782,6.5331,450739,0
2014-12-24,6.5151,6.5514,6.4694,6.4876,123711,0
2014-12-26,6.5151,6.5788,6.5151,6.5514,140463,0
2014-12-29,6.5696,6.67,6.5696,6.6515,172993,0
2014-12-30,6.661,6.7611,6.6424,6.7244,198123,0
2014-12-31,6.7337,6.843,6.661,6.688,431809,0
2015-01-02,6.7427,6.8155,6.67,6.6973,446487,0
2015-01-05,6.6788,6.9067,6.67,6.8611,318436,0
2015-01-06,6.8795,6.9979,6.834,6.9615,420191,0
2015-01-07,7.0799,7.2438,6.9797,7.0707,2236265,0
2015-01-08,7.1073,7.2531,6.9525,7.007,943690,0
2015-01-09,6.9979,7.0436,6.9341,6.9615,407509,0
2015-01-12,6.9615,7.0526,6.9615,6.9886,544635,0
2015-01-13,7.0436,7.1073,6.943,6.9886,423869,0
2015-01-14,6.9341,7.0981,6.9251,7.0343,648183,0
2015-01-15,7.0707,7.1163,6.9797,7.0436,584331,0
2015-01-16,7.007,7.2167,7.007,7.1436,591558,0
2015-01-20,7.1803,7.2348,7.0614,7.0799,363579,0
2015-01-21,7.0526,7.1436,7.0162,7.0891,405376,0
2015-01-22,7.1436,7.2893,7.1344,7.2531,644326,0
2015-01-23,7.2711,7.3167,7.1893,7.2531,469859,0
2015-01-26,7.2438,7.3167,7.1893,7.3167,325886,0
2015-01-27,7.2531,7.4352,7.2531,7.4168,692707,0
2015-01-28,7.4624,7.6175,7.4263,7.4624,735773,0
2015-01-29,7.4717,7.5081,7.3349,7.5081,597352,0
2015-01-30,7.4898,7.5353,7.2348,7.2531,993274,0
2015-02-02,7.2804,7.2804,7.0614,7.2257,544762,0
2015-02-03,7.2348,7.3078,7.1803,7.2622,379940,0
2015-02-04,7.2531,7.2893,7.2075,7.2804,337899,0
2015-02-05,7.2711,7.3988,7.2438,7.3623,365049,0
2015-02-06,7.3441,7.5732,7.0783,7.0966,670587,0
2015-02-09,7.0966,7.2064,7.0873,7.1056,490626,0
2015-02-10,7.1147,7.1331,6.9589,6.9678,467285,0
2015-02-11,6.9589,7.0414,6.8672,6.9404,271975,0
2015-02-12,7.0049,7.0139,6.9224,6.9773,299927,0
2015-02-13,6.9589,6.9957,6.8857,6.9773,356396,0
2015-02-17,6.9589,7.0597,6.8582,6.8857,328002,0
2015-02-18,6.8947,7.0139,6.8214,6.9864,376425,0
2015-02-19,6.9589,6.9864,6.7847,6.849,527698,0
2015-02-20,6.8214,6.9132,6.7939,6.8947,421041,0
2015-02-23,6.8582,6.9589,6.8214,6.9499,461724,0
2015-02-24,6.9313,6.9404,6.7847,6.8764,423476,0
2015-02-25,6.8582,6.9499,6.849,6.8857,267476,0
2015-02-26,6.8764,6.9132,6.7571,6.8306,273611,0
2015-02-27,6.8031,6.8857,6.693,6.8582,314648,0
2015-03-02,6.8395,7.0139,6.8214,6.9132,298632,0
2015-03-03,6.9313,6.9589,6.849,6.9404,257183,0
2015-03-04,6.9132,6.9499,6.8214,6.8214,232861,0
2015-03-05,6.849,6.9589,6.8395,6.8947,237988,0
2015-03-06,6.8123,6.8123,6.6105,6.6289,484917,0
2015-03-09,6.6564,6.7207,6.5738,6.6014,532036,0
2015-03-10,6.5281,6.6014,6.5188,6.5188,480010,0
2015-03-11,6.5188,6.5648,6.5005,6.5372,339531,0
2015-03-12,6.5556,6.7021,6.5464,6.684,381630,0
2015-03-13,6.693,6.7571,6.6105,6.7207,310299,0
2015-03-16,6.7481,6.8031,6.7388,6.7571,301683,0
2015-03-17,6.7481,6.8214,6.7021,6.7481,263510,0
2015-03-18,6.7021,6.9313,6.7021,6.9132,435183,0
2015-03-19,6.8857,6.9499,6.8306,6.8857,420133,0
2015-03-20,6.8857,7.0597,6.7939,6.9773,948786,0
2015-03-23,6.9864,7.1056,6.9678,7.0049,514802,0
2015-03-24,7.0139,7.0139,6.9039,6.9773,732393,0
2015-03-25,6.9678,7.0414,6.8123,6.8123,575882,0
2015-03-26,6.8123,6.9132,6.7388,6.7481,349783,0
2015-03-27,6.7756,6.8672,6.7571,6.8123,389485,0
2015-03-30,6.8395,6.9132,6.8123,6.9039,217153,0
2015-03-31,6.8764,6.9224,6.8031,6.8672,290383,0
2015-04-01,6.8582,6.9224,6.8214,6.8947,378578,0
2015-04-02,6.9224,6.9957,6.8947,6.9313,148769,0
2015-04-06,6.9224,7.0049,6.9132,6.9313,299611,0
2015-04-07,6.9224,6.9864,6.7939,6.7939,284429,0
2015-04-08,6.8031,6.8395,6.7388,6.7388,711888,0
2015-04-09,6.7388,6.7663,6.5556,6.5648,786286,0
2015-04-10,6.6381,6.9773,6.6381,6.9132,2216708,0
2015-04-13,6.9039,6.9499,6.8395,6.8395,558866,0
2015-04-14,6.8857,6.9224,6.8031,6.8214,594422,0
2015-04-15,6.8672,6.9039,6.7481,6.7571,206365,0
2015-04-16,6.7388,6.7847,6.6747,6.7663,220178,0
2015-04-17,6.7207,6.7663,6.684,6.7115,404969,0
2015-04-20,6.7207,6.8214,6.7021,6.7388,307391,0
2015-04-21,6.7756,6.7847,6.693,6.7297,331876,0
2015-04-22,6.7297,6.7847,6.693,6.7571,306643,0
2015-04-23,6.7481,6.8031,6.7115,6.7388,177893,0
2015-04-24,6.7571,6.8031,6.7388,6.7481,201688,0
2015-04-27,6.7756,6.8764,6.7115,6.7297,249875,0
2015-04-28,6.7388,6.7663,6.6747,6.7021,162076,0
2015-04-29,6.6289,6.6564,6.5464,6.5464,405079,0
2015-04-30,6.5097,6.5372,6.363,6.4088,482737,0
2015-05-01,6.4088,6.4822,6.3996,6.4638,375850,0
2015-05-04,6.4822,6.5556,6.4455,6.4638,338114,0
2015-05-05,6.4273,6.4546,6.2622,6.3263,651575,0
2015-05-06,6.3725,6.3725,6.1048,6.2986,480769,0
2015-05-07,6.2894,6.4002,6.2434,6.3909,797497,0
2015-05-08,6.4556,6.511,6.4372,6.4741,612855,0
2015-05-11,6.4556,6.5019,6.3077,6.354,263658,0
2015-05-12,6.3077,6.3909,6.2247,6.3448,238411,0
2015-05-13,6.3633,6.428,6.2525,6.2801,314657,0
2015-05-14,6.2986,6.3909,6.2986,6.3817,253046,0
2015-05-15,6.3909,6.4741,6.3725,6.4463,181344,0
2015-05-18,6.4185,6.4556,6.3633,6.4463,314999,0
2015-05-19,6.4002,6.4556,6.3817,6.4372,355981,0
2015-05-20,6.4556,6.4741,6.3909,6.3909,196849,0
2015-05-21,6.3817,6.4095,6.3357,6.3909,225652,0
2015-05-22,6.3725,6.4095,6.3263,6.3909,377564,0
2015-05-26,6.3633,6.3633,6.271,6.2894,187647,0
2015-05-27,6.2894,6.3817,6.2617,6.3448,241135,0
2015-05-28,6.2801,6.3448,6.271,6.3077,308533,0
2015-05-29,6.3077,6.3263,6.1971,6.2338,980351,0
2015-06-01,6.3077,6.3448,6.1877,6.3077,444621,0
2015-06-02,6.2338,6.2986,6.1971,6.2247,266919,0
2015-06-03,6.2247,6.2247,6.1417,6.16,286720,0
2015-06-04,6.1417,6.2062,6.0955,6.1324,357534,0
2015-06-05,6.0678,6.1324,6.0123,6.123,377350,0
2015-06-08,6.0584,6.1508,6.0493,6.1048,478372,0
2015-06-09,6.0955,6.0955,5.9845,6.0123,290768,0
2015-06-10,6.0401,6.1048,6.0031,6.0584,366351,0
2015-06-11,6.0955,6.0955,6.0401,6.0861,202532,0
2015-06-12,6.0584,6.0769,6.0215,6.0401,188189,0
2015-06-15,6.0123,6.0123,5.9569,5.9661,284988,0
2015-06-16,5.9569,6.0031,5.883,6.0031,257268,0
2015-06-17,6.0031,6.0401,5.9384,6.0123,176710,0
2015-06-18,6.0307,6.16,6.0123,6.1417,279683,0
2015-06-19,6.1417,6.1971,6.0584,6.1971,743436,0
2015-06-22,6.1877,6.2434,6.1508,6.16,332196,0
2015-06-23,6.1508,6.1694,6.0861,6.1417,272987,0
2015-06-24,6.16,6.2247,6.0955,6.1048,278384,0
2015-06-25,6.1048,6.123,6.0307,6.0401,320177,0
2015-06-26,6.0678,6.123,6.0123,6.0769,989880,0
2015-06-29,6.0678,6.1138,5.9569,5.9661,446649,0
2015-06-30,5.9938,6.0031,5.9014,5.9106,436121,0
2015-07-01,5.9199,6.0493,5.883,6.0493,346923,0
2015-07-02,6.0861,6.1508,6.0401,6.0769,333172,0
2015-07-06,6.0401,6.1324,6.0401,6.1048,287804,0
2015-07-07,6.123,6.2434,6.1048,6.2338,344539,0
2015-07-08,6.1877,6.317,6.1786,6.271,647393,0
2015-07-09,6.317,6.3725,6.1508,6.1877,307185,0
2015-07-10,6.2154,6.354,6.1508,6.2986,166964,0
2015-07-13,6.3263,6.4002,6.2617,6.317,185048,0
2015-07-14,6.317,6.354,6.2986,6.317,140392,0
2015-07-15,6.2894,6.3725,6.2434,6.3448,316000,0
2015-07-16,6.354,6.4556,6.354,6.3909,577880,0
2015-07-17,6.3909,6.428,6.3725,6.3817,168264,0
2015-07-20,6.3725,6.3725,6.2986,6.3263,168155,0
2015-07-21,6.317,6.3909,6.2525,6.271,176061,0
2015-07-22,6.271,6.317,6.271,6.2801,150289,0
2015-07-23,6.271,6.271,6.0955,6.16,236589,0
2015-07-24,6.123,6.1694,6.0955,6.1417,323644,0
2015-07-27,6.1324,6.2154,6.1048,6.16,212224,0
2015-07-28,6.1694,6.1786,6.0678,6.1786,360027,0
2015-07-29,6.16,6.2525,6.0955,6.1971,265606,0
2015-07-30,6.1786,6.2062,6.16,6.1694,189380,0
2015-07-31,6.2062,6.3077,6.1694,6.1877,276217,0
2015-08-03,6.1786,6.2434,6.1786,6.2062,178518,0
2015-08-04,6.2247,6.2801,6.1508,6.2154,237455,0
2015-08-05,6.2247,6.2247,6.1417,6.1877,328193,0
2015-08-06,6.1693,6.253,5.9924,6.225,489105,0
2015-08-07,5.648,6.4855,5.3504,6.4762,516394,0
2015-08-10,6.4855,6.4855,6.3367,6.3832,336919,0
2015-08-11,6.3739,6.4482,6.3553,6.4018,226684,0
2015-08-12,6.4018,6.4109,6.2995,6.4018,294684,0
2015-08-13,6.3832,6.439,6.2995,6.4297,295006,0
2015-08-14,6.4018,6.467,6.3832,6.467,132406,0
2015-08-17,6.4482,6.5135,6.4297,6.5135,315962,0
2015-08-18,6.4948,6.5693,6.4762,6.5135,557232,0
2015-08-19,6.4297,6.4948,6.3739,6.4204,219670,0
2015-08-20,6.3832,6.4204,6.3459,6.3739,258358,0
2015-08-21,6.2622,6.4018,6.1785,6.253,463091,0
2015-08-24,5.9273,6.0948,5.7783,5.7783,606214,0
2015-08-25,5.9366,5.9459,5.5922,5.5922,429236,0
2015-08-26,5.7131,5.8713,5.5922,5.8529,546807,0
2015-08-27,5.89,5.983,5.8155,5.9273,441917,0
2015-08-28,5.9179,5.955,5.8155,5.9086,316070,0
2015-08-31,5.8992,5.9366,5.7877,5.825,537995,0
2015-09-01,5.7319,5.769,5.5922,5.648,305860,0
2015-09-02,5.6946,5.7226,5.5829,5.6017,324345,0
2015-09-03,5.6294,5.6574,5.5737,5.6109,280174,0
2015-09-04,5.5364,5.6017,5.434,5.49,382809,0
2015-09-08,5.5643,5.5829,5.4992,5.5364,335199,0
2015-09-09,5.5643,5.5829,5.4806,5.49,326495,0
2015-09-10,5.4712,5.555,5.4527,5.4992,323242,0
2015-09-11,5.49,5.6109,5.462,5.6017,210319,0
2015-09-14,5.6017,5.6853,5.5829,5.6667,282646,0
2015-09-15,5.6667,5.8342,5.6202,5.7783,604950,0
2015-09-16,5.7783,5.8992,5.7599,5.8529,389148,0
2015-09-17,5.8529,5.9738,5.8062,5.8713,721652,0
2015-09-18,5.7969,5.9086,5.7226,5.7411,852883,0
2015-09-21,5.7969,5.825,5.7783,5.8062,186890,0
2015-09-22,5.7504,5.8062,5.6946,5.7504,308438,0
2015-09-23,5.7783,5.8435,5.7599,5.7969,493129,0
2015-09-24,5.7783,5.825,5.7226,5.8062,373862,0
2015-09-25,5.8155,5.8713,5.7504,5.8342,806669,0
2015-09-28,5.7969,5.8808,5.7039,5.7319,332468,0
2015-09-29,5.7504,5.8529,5.7131,5.8342,276950,0
2015-09-30,5.89,5.9179,5.769,5.7783,386676,0
2015-10-01,5.7783,5.8621,5.7599,5.8435,545947,0
2015-10-02,5.8155,5.8808,5.7319,5.8808,394952,0
2015-10-05,5.8992,6.0202,5.8529,6.0016,544164,0
2015-10-06,6.0016,6.0202,5.8808,5.8992,1760683,0
2015-10-07,5.9086,6.0668,5.8713,6.0574,336488,0
2015-10-08,6.039,6.1785,6.039,6.1506,315639,0
2015-10-09,6.1693,6.1785,6.0854,6.1506,182700,0
2015-10-12,6.1693,6.2808,6.1225,6.2622,226159,0
2015-10-13,6.2342,6.3273,6.1225,6.132,213328,0
2015-10-14,6.1413,6.2342,6.0574,6.0761,208601,0
2015-10-15,6.1225,6.225,6.0854,6.225,207203,0
2015-10-16,6.253,6.2715,6.1693,6.2063,139496,0
2015-10-19,6.1972,6.3179,6.1972,6.2995,245290,0
2015-10-20,6.3087,6.3228,6.2389,6.2995,92616,0
2015-10-21,6.3367,6.3367,6.225,6.225,147235,0
2015-10-22,6.2808,6.3832,6.2808,6.3459,332512,0
2015-10-23,6.3924,6.467,6.2808,6.3832,202473,0
2015-10-26,6.3832,6.439,6.3179,6.4204,196241,0
2015-10-27,6.4204,6.5041,6.3273,6.3832,171737,0
2015-10-28,6.4109,6.5506,6.3367,6.5041,614621,0
2015-10-29,6.5041,6.5506,6.467,6.5041,226439,0
2015-10-30,6.5135,6.5135,6.4204,6.5041,422463,0
2015-11-02,6.5041,6.6528,6.4762,6.6528,363713,0
2015-11-03,6.6251,6.6622,6.5414,6.6251,349600,0
2015-11-04,6.6343,6.6437,6.5227,6.5787,212717,0
2015-11-05,6.588,6.6437,6.532,6.6158,186782,0
2015-11-06,6.4285,6.597,6.2597,6.5878,447880,0
2015-11-09,6.5596,6.5596,6.4189,6.5221,353426,0
2015-11-10,6.494,6.6721,6.494,6.6252,454711,0
2015-11-11,6.6626,6.6626,6.5784,6.5784,186963,0
2015-11-12,6.5408,6.597,6.4565,6.4565,181947,0
2015-11-13,6.4189,6.5501,6.3722,6.3722,276070,0
2015-11-16,6.3815,6.4189,6.3348,6.3908,196355,0
2015-11-17,6.4097,6.4846,6.3348,6.4097,186003,0
2015-11-18,6.3628,6.4846,6.3348,6.4752,244909,0
2015-11-19,6.4752,6.5784,6.4752,6.5689,145451,0
2015-11-20,6.6158,6.7282,6.6064,6.7096,366989,0
2015-11-23,6.719,6.7844,6.6908,6.7751,213110,0
2015-11-24,6.7657,6.8032,6.6815,6.8032,230182,0
2015-11-25,6.822,6.822,6.7563,6.8032,251099,0
2015-11-27,6.7938,6.9344,6.7844,6.8968,261877,0
2015-11-30,6.9063,6.9344,6.8032,6.8595,531545,0
2015-12-01,6.8688,6.9251,6.8406,6.8968,318862,0
2015-12-02,6.8688,6.8875,6.7,6.7,204703,0
2015-12-03,6.7,6.719,6.5878,6.6064,331461,0
2015-12-04,6.6064,6.7657,6.597,6.6626,161458,0
2015-12-07,6.6626,6.6908,6.5878,6.6439,229008,0
2015-12-08,6.6064,6.719,6.6064,6.6626,157108,0
2015-12-09,6.6626,6.719,6.5784,6.6531,163273,0
2015-12-10,6.6626,6.719,6.5878,6.6158,160710,0
2015-12-11,6.5127,6.6626,6.4846,6.5689,464313,0
2015-12-14,6.5689,6.5784,6.4752,6.5127,275322,0
2015-12-15,6.5596,6.6158,6.5596,6.5784,289409,0
2015-12-16,6.6252,6.7375,6.6252,6.719,253340,0
2015-12-17,6.7282,6.822,6.6908,6.7375,424509,0
2015-12-18,6.6908,6.7282,6.597,6.597,762367,0
2015-12-21,6.6531,6.7,6.5034,6.5408,205212,0
2015-12-22,6.5784,6.6344,6.5596,6.5689,231347,0
2015-12-23,6.6252,6.6721,6.5784,6.6439,342874,0
2015-12-24,6.6439,6.7096,6.6064,6.6626,125416,0
2015-12-28,6.6626,6.747,6.6064,6.7,195150,0
2015-12-29,6.747,6.7938,6.719,6.7938,217467,0
2015-12-30,6.7657,6.8314,6.7282,6.747,297946,0
2015-12-31,6.7282,6.7375,6.6252,6.6344,319013,0
2016-01-04,6.5596,6.5784,6.3254,6.3722,491846,0
2016-01-05,6.3815,6.5784,6.3533,6.5689,409036,0
2016-01-06,6.5127,6.6252,6.5127,6.6158,302199,0
2016-01-07,6.5221,6.5314,6.4189,6.4377,271135,0
2016-01-08,6.494,6.5221,6.3392,6.3441,515232,0
2016-01-11,6.3628,6.4285,6.3064,6.3908,329765,0
2016-01-12,6.447,6.4659,6.2783,6.3254,378595,0
2016-01-13,6.3348,6.4635,6.2691,6.3348,619352,0
2016-01-14,6.3628,6.4659,6.3348,6.3533,456597,0
2016-01-15,6.2034,6.3064,6.1848,6.2691,587867,0
2016-01-19,6.3254,6.4189,6.2597,6.3159,297520,0
2016-01-20,6.2223,6.3416,6.0629,6.2503,437794,0
2016-01-21,6.2784,6.3159,6.1472,6.194,388565,0
2016-01-22,6.2223,6.4659,6.2223,6.4377,796864,0
2016-01-25,6.4285,6.494,6.3348,6.3722,413747,0
2016-01-26,6.4189,6.5643,6.3815,6.5221,366901,0
2016-01-27,6.5127,6.5127,6.3254,6.3722,485096,0
2016-01-28,6.4097,6.4659,6.3533,6.3815,175325,0
2016-01-29,6.4003,6.6344,6.3628,6.6158,631929,0
2016-02-01,6.5784,6.7096,6.5408,6.6908,292245,0
2016-02-02,6.6344,6.7096,6.5596,6.6815,252291,0
2016-02-03,6.719,6.7563,6.6531,6.6815,266402,0
2016-02-04,6.6721,6.7563,6.6344,6.6721,188450,0
2016-02-05,6.6531,6.6721,6.5127,6.5408,425635,0
2016-02-08,6.4659,6.5034,6.3064,6.4565,315748,0
2016-02-09,6.3908,6.4846,6.2878,6.4097,519801,0
2016-02-10,6.4286,6.6078,6.4286,6.5135,386983,0
2016-02-11,6.3813,6.4473,6.3436,6.3907,250613,0
2016-02-12,6.4473,6.5324,6.3436,6.3907,229730,0
2016-02-16,6.4569,6.5606,6.4569,6.5324,193563,0
2016-02-17,6.5418,6.5795,6.3342,6.4852,626290,0
2016-02-18,6.4569,6.5701,6.3813,6.5606,250961,0
2016-02-19,6.5606,6.7778,6.4286,6.7117,2006567,0
2016-02-22,6.8062,6.9099,6.7683,6.7683,489351,0
2016-02-23,6.7307,6.8533,6.6362,6.6362,404853,0
2016-02-24,6.5701,6.6643,6.4757,6.6268,440298,0
2016-02-25,6.655,6.7307,6.6362,6.7117,251742,0
2016-02-26,6.7023,6.7495,6.5418,6.5418,268993,0
2016-02-29,6.5512,6.6078,6.4286,6.4473,386057,0
2016-03-01,6.4757,6.5985,6.4757,6.5795,332207,0
2016-03-02,6.5512,6.6834,6.5418,6.6739,204126,0
2016-03-03,6.6834,6.74,6.6362,6.7023,220471,0
2016-03-04,6.7117,6.7495,6.6362,6.6457,178175,0
2016-03-07,6.6268,6.6834,6.6078,6.6834,210009,0
2016-03-08,6.6457,6.7023,6.5229,6.5701,245187,0
2016-03-09,6.5891,6.6928,6.5607,6.5985,289633,0
2016-03-10,6.5985,6.6928,6.5324,6.5985,182504,0
2016-03-11,6.6362,6.74,6.6174,6.7307,335757,0
2016-03-14,6.7023,6.74,6.6078,6.6268,129616,0
2016-03-15,6.5701,6.6268,6.556,6.5701,119147,0
2016-03-16,6.5701,6.6834,6.5418,6.6834,171395,0
2016-03-17,6.6643,6.8345,6.6457,6.8155,227037,0
2016-03-18,6.8627,6.8627,6.7212,6.74,591838,0
2016-03-21,6.7117,6.8345,6.6362,6.655,322787,0
2016-03-22,6.6362,6.825,6.5985,6.655,283174,0
2016-03-23,6.655,6.6739,6.5701,6.5891,369513,0
2016-03-24,6.5606,6.5701,6.4804,6.5135,388526,0
2016-03-28,6.5229,6.5985,6.504,6.5795,209481,0
2016-03-29,6.5512,6.8062,6.5512,6.7683,599388,0
2016-03-30,6.7872,6.8722,6.7683,6.825,288576,0
2016-03-31,6.8155,6.8627,6.7872,6.825,180280,0
2016-04-01,6.7589,6.8533,6.7267,6.8345,204500,0
2016-04-04,6.825,6.8627,6.7495,6.7589,176108,0
2016-04-05,6.7023,6.7589,6.6268,6.74,257419,0
2016-04-06,6.7307,6.7589,6.6834,6.74,198725,0
2016-04-07,6.6928,6.7683,6.6078,6.6362,331743,0
2016-04-08,6.6643,6.7307,6.6314,6.6643,169693,0
2016-04-11,6.6928,6.7683,6.6174,6.6268,193487,0
2016-04-12,6.6174,6.7495,6.6174,6.6834,159898,0
2016-04-13,6.6928,6.7212,6.6362,6.7023,212911,0
2016-04-14,6.7117,6.7117,6.5795,6.5891,176687,0
2016-04-15,6.5606,6.6643,6.5512,6.6078,136302,0
2016-04-18,6.5795,6.6643,6.5701,6.6457,115170,0
2016-04-19,6.6174,6.6739,6.5985,6.6078,116053,0
2016-04-20,6.6174,6.6174,6.4946,6.4946,170138,0
2016-04-21,6.5135,6.5489,6.4286,6.4473,285436,0
2016-04-22,6.4663,6.5229,6.4286,6.4757,177205,0
2016-04-25,6.4569,6.5512,6.4286,6.5324,114064,0
2016-04-26,6.5324,6.6268,6.4946,6.5985,192198,0
2016-04-27,6.5701,6.6174,6.5229,6.5891,109317,0
2016-04-28,6.5418,6.7212,6.5418,6.6739,221366,0
2016-04-29,6.6739,6.6834,6.4569,6.5324,281481,0
2016-05-02,6.5324,6.655,6.5324,6.6174,174389,0
2016-05-03,6.5985,6.7117,6.5512,6.655,160596,0
2016-05-04,6.6174,6.7731,6.5985,6.74,235886,0
2016-05-05,6.7023,6.74,6.6268,6.6928,115291,0
2016-05-06,6.6264,6.7118,6.4173,6.5501,292236,0
2016-05-09,6.5501,6.6264,6.5122,6.5978,141226,0
2016-05-10,6.8925,6.94,6.7404,6.807,221050,0
2016-05-11,6.807,6.807,6.5598,6.5692,166799,0
2016-05-12,6.5884,6.6501,6.5312,6.6168,199058,0
2016-05-13,6.6072,6.7784,6.5312,6.731,423832,0
2016-05-16,6.7118,6.8734,6.7118,6.8354,261012,0
2016-05-17,6.8164,6.8164,6.4361,6.5027,349176,0
2016-05-18,6.4646,6.5598,6.3744,6.4361,199801,0
2016-05-19,6.4742,6.4742,6.303,6.3505,230252,0
2016-05-20,6.3885,6.5312,6.3127,6.3982,422468,0
2016-05-23,6.3885,6.4646,6.3648,6.3885,193116,0
2016-05-24,6.4361,6.6738,6.4361,6.6168,361408,0
2016-05-25,6.5884,6.6264,6.4361,6.4552,432529,0
2016-05-26,6.4173,6.5501,6.4173,6.5217,278209,0
2016-05-27,6.5312,6.5884,6.4742,6.5407,300256,0
2016-05-31,6.5501,6.5501,6.4173,6.4552,1208502,0
2016-06-01,6.4361,6.5501,6.4173,6.5407,198506,0
2016-06-02,6.5217,6.6072,6.4837,6.5884,160282,0
2016-06-03,6.6547,6.6833,6.5884,6.6358,129646,0
2016-06-06,6.6358,6.6928,6.5217,6.5788,186298,0
2016-06-07,6.5788,6.6928,6.5788,6.6168,100715,0
2016-06-08,6.5978,6.8259,6.5978,6.807,147587,0
2016-06-09,6.7688,6.8164,6.7118,6.731,130688,0
2016-06-10,6.7118,6.7404,6.6597,6.7214,120866,0
2016-06-13,6.7214,6.8259,6.7024,6.8164,176584,0
2016-06-14,6.7974,6.864,6.7594,6.864,184822,0
2016-06-15,6.8354,6.9115,6.7974,6.7974,259036,0
2016-06-16,6.731,6.864,6.6928,6.8354,212638,0
2016-06-17,6.8259,6.8925,6.7688,6.8164,580511,0
2016-06-20,6.8545,6.9496,6.7688,6.7784,199381,0
2016-06-21,6.8164,6.845,6.7499,6.7688,190686,0
2016-06-22,6.7784,6.8164,6.7118,6.7499,228145,0
2016-06-23,6.7404,6.8164,6.7404,6.7879,171992,0
2016-06-24,6.6358,6.807,6.5692,6.6738,466274,0
2016-06-27,6.6168,6.7688,6.6168,6.7214,268623,0
2016-06-28,6.6264,6.845,6.5312,6.8354,425960,0
2016-06-29,6.8829,6.9542,6.8734,6.9496,227947,0
2016-06-30,6.959,7.073,6.902,7.0636,318150,0
2016-07-01,7.0921,7.1111,6.9542,6.9876,152473,0
2016-07-05,6.9876,7.0826,6.9779,7.0636,224002,0
2016-07-06,7.0446,7.0446,6.921,7.0255,461935,0
2016-07-07,6.9971,7.0161,6.9115,6.9971,366336,0
2016-07-08,7.0446,7.2537,7.0303,7.2347,410218,0
2016-07-11,7.2441,7.3441,7.1777,7.3393,196112,0
2016-07-12,7.3108,7.3536,7.2062,7.3108,223664,0
2016-07-13,7.3679,7.3867,7.2823,7.3582,213741,0
2016-07-14,7.3298,7.4154,7.3108,7.3393,208174,0
2016-07-15,7.3773,7.5103,7.3393,7.5009,262633,0
2016-07-18,7.539,7.5866,7.482,7.539,170696,0
2016-07-19,7.5674,7.595,7.482,7.5485,124904,0
2016-07-20,7.5674,7.6054,7.5295,7.5485,144633,0
2016-07-21,7.5198,7.5771,7.4344,7.558,179042,0
2016-07-22,7.5295,7.634,7.4534,7.5674,164748,0
2016-07-25,7.5674,7.6149,7.5198,7.5866,119484,0
2016-07-26,7.6054,7.6436,7.5771,7.634,160180,0
2016-07-27,7.3963,7.558,7.3488,7.539,2917539,0
2016-07-28,7.5103,7.5866,7.4249,7.5771,728805,0
2016-07-29,7.5771,7.6816,7.5058,7.6436,783498,0
2016-08-01,7.6244,7.6625,7.5674,7.6244,323984,0
2016-08-02,7.6149,7.6149,7.4154,7.4249,348895,0
2016-08-03,7.3963,7.4249,7.2062,7.3012,608086,0
2016-08-04,7.2917,7.3963,7.1683,7.1777,335062,0
2016-08-05,7.5295,7.558,7.0066,7.2823,613663,0
2016-08-08,7.3108,7.3393,7.2062,7.2347,319909,0
2016-08-09,7.2634,7.2728,7.1111,7.2347,434971,0
2016-08-10,7.2252,7.2538,7.139,7.2347,229529,0
2016-08-11,7.2156,7.2442,7.0529,7.1678,476090,0
2016-08-12,7.1868,7.3016,7.1678,7.1963,178793,0
2016-08-15,7.1868,7.2556,7.1295,7.1582,281634,0
2016-08-16,7.12,7.1486,6.9667,7.0146,211603,0
2016-08-17,7.0338,7.072,6.8614,6.9764,338745,0
2016-08-18,6.9667,7.0338,6.9188,7.0051,560402,0
2016-08-19,6.9956,7.0098,6.8903,6.9764,349376,0
2016-08-22,6.9956,7.1007,6.9381,7.0911,355432,0
2016-08-23,7.139,7.206,7.0624,7.1295,779264,0
2016-08-24,7.1104,7.2156,7.0434,7.2156,788629,0
2016-08-25,7.1773,7.3209,7.1773,7.2826,643728,0
2016-08-26,7.2731,7.3878,7.0911,7.1678,548532,0
2016-08-29,7.1963,7.2635,7.1582,7.2156,243831,0
2016-08-30,7.1963,7.206,7.12,7.1963,192373,0
2016-08-31,7.1868,7.2921,7.12,7.2442,371654,0
2016-09-01,7.2252,7.2731,7.1486,7.2252,278404,0
2016-09-02,7.2635,7.4069,7.2442,7.3113,164530,0
2016-09-06,7.3591,7.627,7.2826,7.5985,747028,0
2016-09-07,7.6175,7.6366,7.4836,7.5985,573951,0
2016-09-08,7.541,7.5935,7.4549,7.5122,599108,0
2016-09-09,7.3878,7.4164,7.1773,7.2252,582172,0
2016-09-12,7.1868,7.2442,7.0624,7.1486,903780,0
2016-09-13,7.1007,7.1104,6.8807,6.9381,330504,0
2016-09-14,6.9667,7.0146,6.8101,6.8424,624817,0
2016-09-15,6.8424,6.8807,6.7466,6.8614,433474,0
2016-09-16,6.8041,6.9476,6.7945,6.8903,669181,0
2016-09-19,6.8903,6.9188,6.8137,6.8807,254150,0
2016-09-20,6.9381,6.9381,6.8137,6.8233,240250,0
2016-09-21,6.8614,6.9667,6.7084,6.9572,343285,0
2016-09-22,7.0051,7.1868,6.9956,7.1773,361003,0
2016-09-23,7.1104,7.2156,7.0146,7.1963,254566,0
2016-09-26,7.1582,7.2347,7.1295,7.1868,203461,0
2016-09-27,7.1104,7.1582,6.9811,7.0242,384283,0
2016-09-28,7.0529,7.1295,6.9956,7.1295,194178,0
2016-09-29,7.0624,7.1007,6.9284,6.986,240574,0
2016-09-30,7.0338,7.0338,6.8424,6.8903,451893,0
2016-10-03,6.8519,6.8614,6.737,6.8233,275929,0
2016-10-04,6.8041,6.8233,6.5935,6.6702,376085,0
2016-10-05,6.6989,6.6989,6.4405,6.4691,409407,0
2016-10-06,6.4116,6.5256,6.2873,6.4691,456565,0
2016-10-07,6.4691,6.5826,6.3543,6.3638,247312,0
2016-10-10,6.3638,6.4883,6.3638,6.4405,206568,0
2016-10-11,6.4116,6.4595,6.3638,6.4213,253472,0
2016-10-12,6.4595,6.5839,6.4405,6.5553,300581,0
2016-10-13,6.6413,6.7849,6.6032,6.7562,730959,0
2016-10-14,6.7275,6.8233,6.6607,6.7754,316442,0
2016-10-17,6.7849,6.8137,6.6317,6.6317,363758,0
2016-10-18,6.6892,6.6989,6.5744,6.5744,149133,0
2016-10-19,6.5839,6.6222,6.5362,6.6222,154076,0
2016-10-20,6.5935,6.6413,6.5457,6.6222,149498,0
2016-10-21,6.5553,6.6892,6.5457,6.6607,198515,0
2016-10-24,6.6892,6.7658,6.6222,6.6989,357466,0
2016-10-25,6.6413,6.7275,6.6317,6.6892,272272,0
2016-10-26,6.6511,6.6511,6.5074,6.517,183548,0
2016-10-27,6.4979,6.5122,6.249,6.2681,228974,0
2016-10-28,6.2778,6.3256,6.2681,6.2968,295133,0
2016-10-31,6.3353,6.517,6.2921,6.4787,330501,0
2016-11-01,6.4309,6.4405,6.1725,6.1916,343943,0
2016-11-02,6.2204,6.23,6.1341,6.1341,253724,0
2016-11-03,6.1246,6.1725,6.0767,6.1725,285215,0
2016-11-04,6.249,6.316,5.9524,5.9811,391171,0
2016-11-07,6.0385,6.096,5.9811,6.0194,430783,0
2016-11-08,6.0001,6.0387,5.9036,5.9808,330471,0
2016-11-09,5.7974,6.1255,5.7107,6.1062,568306,0
2016-11-10,6.1255,6.2413,5.9422,6.0097,761522,0
2016-11-11,6.0483,6.2895,6.0483,6.2317,584619,0
2016-11-14,6.2509,6.3763,6.2026,6.3763,473497,0
2016-11-15,6.3377,6.4438,6.246,6.3087,274503,0
2016-11-16,6.2895,6.328,6.2123,6.2798,340912,0
2016-11-17,6.2991,6.4149,6.2895,6.3183,210583,0
2016-11-18,6.3183,6.5306,6.3183,6.5017,556542,0
2016-11-21,6.521,6.5402,6.3377,6.3763,308735,0
2016-11-22,6.4341,6.4728,6.3377,6.4534,443332,0
2016-11-23,6.4053,6.4776,6.328,6.4053,272042,0
2016-11-25,6.386,6.4728,6.3666,6.386,122017,0
2016-11-28,6.3956,6.4438,6.2702,6.3087,842367,0
2016-11-29,6.2991,6.4053,6.2895,6.357,338442,0
2016-11-30,6.3087,6.3956,6.2123,6.222,1120259,0
2016-12-01,6.1833,6.2317,5.9229,5.9904,499229,0
2016-12-02,6.0097,6.1255,5.9615,5.9711,219669,0
2016-12-05,6.0097,6.082,5.9518,6.0772,413297,0
2016-12-06,6.0772,6.1447,5.9711,6.1255,455751,0
2016-12-07,6.1255,6.2798,6.1255,6.222,608249,0
2016-12-08,6.222,6.3618,6.1544,6.3377,449161,0
2016-12-09,6.2991,6.4053,6.222,6.2605,479971,0
2016-12-12,6.2317,6.3474,6.2123,6.3474,361907,0
2016-12-13,6.4053,6.4053,6.2605,6.328,314034,0
2016-12-14,6.357,6.4245,6.0772,6.0966,616066,0
2016-12-15,6.0869,6.1929,6.0001,6.0387,590120,0
2016-12-16,6.058,6.2317,6.058,6.1351,2136525,0
2016-12-19,6.1929,6.2895,6.1447,6.1929,648280,0
2016-12-20,6.1929,6.2895,6.1067,6.2605,417524,0
2016-12-21,6.2413,6.2895,6.1062,6.1062,358585,0
2016-12-22,6.0869,6.1062,5.9808,6.058,315086,0
2016-12-23,6.058,6.1159,6.0001,6.029,242775,0
2016-12-27,6.0387,6.0772,5.9808,6.0483,489393,0
2016-12-28,6.0483,6.0676,5.9229,6.0001,301512,0
2016-12-29,6.0001,6.1929,6.0001,6.1737,306094,0
2016-12-30,6.1833,6.3183,6.1062,6.2991,334730,0
2017-01-03,6.3183,6.4245,6.2702,6.4245,404921,0
2017-01-04,6.4245,6.5498,6.3763,6.5113,365482,0
2017-01-05,6.4824,6.4824,6.3666,6.4631,359490,0
2017-01-06,6.4438,6.4438,6.2991,6.3763,282617,0
2017-01-09,6.3087,6.3087,5.9229,6.164,599433,0
2017-01-10,6.1544,6.164,6.0676,6.1062,364908,0
2017-01-11,6.1255,6.164,6.0483,6.058,276454,0
2017-01-12,6.0772,6.1062,6.0387,6.0869,359190,0
2017-01-13,6.0772,6.1062,5.9904,6.0387,1517282,0
2017-01-17,6.0772,6.1159,6.0097,6.0869,295223,0
2017-01-18,6.0772,6.1351,6.029,6.0772,723087,0
2017-01-19,6.0676,6.082,5.9615,5.9808,619157,0
2017-01-20,5.9518,6.029,5.8844,5.9904,284506,0
2017-01-23,6.0001,6.058,5.9518,6.0194,191310,0
2017-01-24,6.0097,6.0194,5.9229,5.9711,380947,0
2017-01-25,6.0001,6.0097,5.9229,5.9808,318212,0
2017-01-26,5.9615,6.0483,5.8844,5.894,256480,0
2017-01-27,5.9325,5.9325,5.7685,5.7974,240920,0
2017-01-30,5.7685,5.7782,5.6817,5.7396,439710,0
2017-01-31,5.7493,5.8458,5.7493,5.7974,394539,0
2017-02-01,5.7974,5.8554,5.701,5.7685,580711,0
2017-02-02,5.7782,5.9325,5.7782,5.9325,808235,0
2017-02-03,5.9904,6.0097,5.9036,5.9904,211865,0
2017-02-06,6.0097,6.0097,5.8844,5.894,158317,0
2017-02-07,5.9229,5.9518,5.7396,5.7974,497682,0
2017-02-08,5.8169,5.9531,5.7586,5.9531,384725,0
2017-02-09,5.9337,6.0504,5.9142,6.0406,308964,0
2017-02-10,6.0504,6.172,6.0406,6.1283,417732,0
2017-02-13,6.1672,6.1672,6.0699,6.1185,327276,0
2017-02-14,6.1185,6.1185,5.9921,6.0504,262514,0
2017-02-15,5.9725,5.9725,5.8121,5.8754,368215,0
2017-02-16,5.8754,5.9337,5.8363,5.8754,189420,0
2017-02-17,5.8851,5.924,5.7974,5.8948,974328,0
2017-02-21,5.8948,5.9725,5.8462,5.9142,263385,0
2017-02-22,5.924,5.9725,5.8266,5.8462,291639,0
2017-02-23,5.8462,5.9142,5.7586,5.8169,237432,0
2017-02-24,5.7489,5.7489,5.4083,5.6029,903612,0
2017-02-27,5.6029,5.7003,5.6029,5.6808,859952,0
2017-02-28,5.7392,5.8266,5.671,5.71,1414903,0
2017-03-01,5.71,5.778,5.6516,5.7003,585790,0
2017-03-02,5.6613,5.6613,5.3306,5.3889,567878,0
2017-03-03,5.4181,5.4464,5.2236,5.3209,607637,0
2017-03-06,5.3014,5.3112,5.1847,5.2139,576264,0
2017-03-07,5.2528,5.2528,5.1165,5.1263,648092,0
2017-03-08,5.1165,5.1652,5.0194,5.0388,527830,0
2017-03-09,5.0097,5.0582,4.9317,4.9415,456710,0
2017-03-10,4.9706,4.9999,4.8053,4.8734,882350,0
2017-03-13,5.0097,5.0194,4.8442,4.9026,1605976,0
2017-03-14,4.8832,4.922,4.8248,4.9123,925020,0
2017-03-15,4.9512,5.1165,4.9317,5.0582,1239831,0
2017-03-16,5.0777,5.1847,5.0388,5.1263,1035580,0
2017-03-17,5.1263,5.1847,5.0971,5.136,1556598,0
2017-03-20,5.1263,5.1263,4.9561,5.0971,672165,0
2017-03-21,5.1068,5.1555,4.9609,4.9803,652106,0
2017-03-22,4.9803,4.9853,4.7761,4.8637,617459,0
2017-03-23,4.8637,5.0097,4.8539,4.8929,513355,0
2017-03-24,4.8832,4.99,4.8734,4.8929,292432,0
2017-03-27,4.8539,4.9415,4.7275,4.7567,417129,0
2017-03-28,4.7859,4.922,4.7372,4.9123,788090,0
2017-03-29,4.8929,4.99,4.8345,4.9317,991043,0
2017-03-30,4.9415,4.9464,4.8345,4.9026,496193,0
2017-03-31,4.8832,4.9512,4.8539,4.8832,995598,0
2017-04-03,4.8734,4.922,4.8024,4.8442,588488,0
2017-04-04,4.8442,4.9561,4.8345,4.9415,471095,0
2017-04-05,4.9512,4.9999,4.8539,4.9026,543927,0
2017-04-06,4.8929,5.0388,4.815,5.0097,456854,0
2017-04-07,4.9999,5.0485,4.9706,5.0097,316708,0
2017-04-10,5.0097,5.0728,4.9706,5.0485,505870,0
2017-04-11,5.068,5.2139,5.0291,5.1652,1344624,0
2017-04-12,5.1458,5.1847,5.0777,5.1652,381346,0
2017-04-13,5.1652,5.2139,5.136,5.1652,480076,0
2017-04-17,5.1944,5.2139,5.1458,5.2042,217905,0
2017-04-18,5.1944,5.2917,5.1165,5.1847,500302,0
2017-04-19,5.1847,5.1944,5.1068,5.1068,923191,0
2017-04-20,5.1068,5.1944,5.0971,5.1165,460334,0
2017-04-21,5.1165,5.2139,5.1068,5.1944,944571,0
2017-04-24,5.243,5.2722,5.1068,5.1263,1021981,0
2017-04-25,5.1263,5.2479,5.0485,5.1847,973283,0
2017-04-26,5.1847,5.2139,5.136,5.2139,1854227,0
2017-04-27,5.2139,5.2625,5.1847,5.243,470070,0
2017-04-28,5.2236,5.243,5.1749,5.2333,988999,0
2017-05-01,5.2236,5.282,5.1749,5.2722,497810,0
2017-05-02,5.2917,5.2917,5.2139,5.2625,489744,0
2017-05-03,5.2625,5.2625,5.1263,5.1555,814633,0
2017-05-04,5.1555,5.1749,4.9609,5.0291,680779,0
2017-05-05,5.1652,5.2528,4.9999,5.1555,916029,0
2017-05-08,5.1263,5.1749,5.0097,5.0485,504092,0
2017-05-09,5.0874,5.0971,5.0194,5.0971,719213,0
2017-05-10,5.1069,5.215,5.0971,5.2052,478378,0
2017-05-11,5.2052,5.2739,5.1463,5.2641,418047,0
2017-05-12,5.2641,5.2641,5.0578,5.0873,600731,0
2017-05-15,5.1069,5.1167,4.9302,4.94,532111,0
2017-05-16,4.9596,5.0136,4.8418,4.999,978527,0
2017-05-17,4.94,5.0088,4.7534,4.832,1120155,0
2017-05-18,4.8123,4.8369,4.719,4.8222,789793,0
2017-05-19,4.8025,4.9498,4.773,4.9105,2266451,0
2017-05-22,4.9105,4.9744,4.8516,4.9302,528088,0
2017-05-23,4.9596,4.9891,4.8713,4.9694,394720,0
2017-05-24,4.9596,5.0284,4.9203,5.0088,567440,0
2017-05-25,5.0284,5.0873,4.9203,5.0088,203484,0
2017-05-26,4.9891,5.0284,4.9007,4.9203,227827,0
2017-05-30,4.9105,4.9596,4.8418,4.8614,393191,0
2017-05-31,4.8614,4.9057,4.7926,4.9007,444339,0
2017-06-01,4.8811,5.0578,4.8516,5.0284,298031,0
2017-06-02,5.0873,5.2248,5.0382,5.1757,534960,0
2017-06-05,5.1659,5.1659,5.0284,5.0284,295098,0
2017-06-06,5.0284,5.0971,4.94,5.0578,301024,0
2017-06-07,5.0775,5.2396,5.0578,5.1757,521137,0
2017-06-08,5.1757,5.1757,5.0578,5.0775,316740,0
2017-06-09,5.0873,5.2542,5.0284,5.1659,697457,0
2017-06-12,5.1659,5.3918,5.1659,5.2837,821064,0
2017-06-13,5.2837,5.2837,5.1561,5.1954,673059,0
2017-06-14,5.2346,5.2346,5.0775,5.1561,551383,0
2017-06-15,5.1167,5.2052,5.1069,5.1561,329765,0
2017-06-16,5.0971,5.1364,5.0038,5.0578,768257,0
2017-06-19,5.0677,5.0775,4.8516,4.8614,551513,0
2017-06-20,4.8516,4.8909,4.7534,4.8025,283013,0
2017-06-21,4.8123,4.832,4.665,4.665,292819,0
2017-06-22,4.665,4.7141,4.6159,4.6453,499508,0
2017-06-23,4.6453,4.8222,4.6453,4.7141,882065,0
2017-06-26,4.7141,4.8811,4.7043,4.7926,701347,0
2017-06-27,4.7828,4.832,4.7362,4.7632,335606,0
2017-06-28,4.7828,4.9105,4.7338,4.8123,717064,0
2017-06-29,4.773,4.9891,4.773,4.9302,617344,0
2017-06-30,4.94,4.94,4.6945,4.7632,548146,0
2017-07-03,4.7828,5.0186,4.7338,4.999,492155,0
2017-07-05,4.9792,4.999,4.773,4.8222,436014,0
2017-07-06,4.773,4.8713,4.7239,4.8222,740723,0
2017-07-07,4.8123,4.8713,4.7632,4.8614,356706,0
2017-07-10,4.8516,4.9302,4.7926,4.8811,747402,0
2017-07-11,4.8516,4.8811,4.7828,4.8713,567390,0
2017-07-12,4.9302,4.999,4.9203,4.9596,438092,0
2017-07-13,4.9891,5.0578,4.9596,5.048,480318,0
2017-07-14,5.0775,5.1364,5.0088,5.1069,525532,0
2017-07-17,5.1069,5.161,5.0088,5.0382,616226,0
2017-07-18,5.0677,5.0677,5.0088,5.048,391792,0
2017-07-19,5.0382,5.0775,4.999,5.048,225371,0
2017-07-20,5.0382,5.0726,5.0088,5.0088,287971,0
2017-07-21,5.0775,5.0775,4.999,5.048,552863,0
2017-07-24,5.0382,5.0677,4.999,5.0088,412174,0
2017-07-25,5.0088,5.1266,4.9891,5.1069,377594,0
2017-07-26,5.0971,5.1855,5.0775,5.1757,323495,0
2017-07-27,5.1463,5.2788,5.1069,5.2444,641835,0
2017-07-28,5.2248,5.2542,5.1167,5.1954,3327504,0
2017-07-31,5.1954,5.1954,5.0382,5.0873,3357323,0
2017-08-01,5.1069,5.1266,5.0284,5.0873,464540,0
2017-08-02,5.0775,5.0775,4.999,5.0284,453951,0
2017-08-03,5.0382,5.0726,4.9792,5.0088,293598,0
2017-08-04,5.0088,5.21,4.8611,5.1855,508312,0
2017-08-07,5.1463,5.215,5.1069,5.215,417057,0
2017-08-08,5.1757,5.3132,5.1757,5.2248,565890,0
2017-08-09,5.2149,5.3091,5.1752,5.2545,540991,0
2017-08-10,5.2446,5.2645,5.1653,5.1653,319602,0
2017-08-11,5.0959,5.1058,4.967,5.0067,784151,0
2017-08-14,5.0662,5.1356,4.9968,5.1157,457365,0
2017-08-15,5.1058,5.1257,5.0364,5.086,358512,0
2017-08-16,5.0563,5.1157,4.9869,5.0166,317740,0
2017-08-17,4.9571,5.0364,4.8778,4.8877,536497,0
2017-08-18,4.8183,4.8679,4.7985,4.8381,614592,0
2017-08-21,4.8282,4.9224,4.7886,4.9175,424923,0
2017-08-22,4.9472,4.9571,4.858,4.858,281732,0
2017-08-23,4.8282,4.8679,4.8183,4.858,413181,0
2017-08-24,4.8877,5.0364,4.8778,5.0364,686426,0
2017-08-25,5.0364,5.1653,5.0166,5.1356,445940,0
2017-08-28,5.1257,5.1653,4.9869,5.0166,431119,0
2017-08-29,4.9769,5.0166,4.9075,4.9769,472365,0
2017-08-30,4.967,4.9769,4.9274,4.9769,553196,0
2017-08-31,4.967,5.0166,4.9472,4.9968,276333,0
2017-09-01,5.0067,5.0364,4.9571,5.0166,306423,0
2017-09-05,5.0265,5.091,4.9522,4.9869,587936,0
2017-09-06,5.0265,5.1257,4.9869,5.0166,404409,0
2017-09-07,5.0463,5.086,5.0166,5.0463,304671,0
2017-09-08,5.0265,5.1257,5.0265,5.0761,243792,0
2017-09-11,5.1058,5.1951,5.1009,5.1752,221397,0
2017-09-12,5.1554,5.2347,5.1455,5.1554,234051,0
2017-09-13,5.1356,5.2149,5.1257,5.205,342342,0
2017-09-14,5.1851,5.3116,5.1752,5.3041,258148,0
2017-09-15,5.3339,5.3636,5.0959,5.1653,1330737,0
2017-09-18,5.1554,5.205,5.1356,5.1653,264664,0
2017-09-19,5.1554,5.1554,5.0761,5.086,327732,0
2017-09-20,5.1157,5.1356,5.0761,5.1058,295015,0
2017-09-21,5.086,5.1554,5.086,5.1257,548229,0
2017-09-22,5.1157,5.1802,5.1157,5.1554,510115,0
2017-09-25,5.1554,5.3041,5.1058,5.2942,866876,0
2017-09-26,5.2843,5.4429,5.2843,5.433,362826,0
2017-09-27,5.4231,5.4826,5.314,5.4429,899069,0
2017-09-28,5.4528,5.4528,5.3537,5.4033,484049,0
2017-09-29,5.4132,5.7503,5.3339,5.5718,1361879,0
2017-10-02,5.5718,5.6511,5.5123,5.6313,837874,0
2017-10-03,5.6214,5.6809,5.5817,5.6511,916833,0
2017-10-04,5.6412,5.6709,5.5916,5.6412,861596,0
2017-10-05,5.6511,5.7503,5.6412,5.7007,659448,0
2017-10-06,5.6709,5.7106,5.6015,5.6412,445690,0
2017-10-09,5.6511,5.6709,5.5222,5.552,522103,0
2017-10-10,5.6015,5.6809,5.5619,5.6511,737672,0
2017-10-11,5.6809,5.7403,5.661,5.7007,241004,0
2017-10-12,5.6809,5.7106,5.6313,5.7007,235775,0
2017-10-13,5.7503,5.7899,5.6709,5.7403,321257,0
2017-10-16,5.7304,5.7602,5.6511,5.6908,280897,0
2017-10-17,5.6709,5.7007,5.5817,5.6115,540473,0
2017-10-18,5.6115,5.661,5.5916,5.6313,321495,0
2017-10-19,5.6214,5.6709,5.5619,5.5817,521759,0
2017-10-20,5.5817,5.5817,5.433,5.4528,333851,0
2017-10-23,5.4627,5.552,5.4429,5.5421,499519,0
2017-10-24,5.5817,5.5817,5.4727,5.5123,940536,0
2017-10-25,5.7899,5.7899,5.4925,5.5024,806237,0
2017-10-26,5.5619,5.5619,5.4231,5.5321,434334,0
2017-10-27,5.5421,5.5718,5.4231,5.433,425402,0
2017-10-30,5.4132,5.4429,5.3735,5.4033,328623,0
2017-10-31,5.4033,5.433,5.3586,5.3933,409778,0
2017-11-01,5.4132,5.5817,5.3933,5.5718,724272,0
2017-11-02,5.5619,5.7552,5.5024,5.7304,1132146,0
2017-11-03,5.6511,5.8891,5.5817,5.7007,830964,0
2017-11-06,5.8097,5.8296,5.8097,5.8097,450475,0
2017-11-07,5.8097,5.9089,5.8097,5.8197,538606,0
2017-11-08,5.8097,6.0973,5.7354,5.78,1630715,0
2017-11-09,5.75,5.99,5.7327,5.85,825383,0
2017-11-10,5.84,5.98,5.84,5.93,323295,0
