Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.2008,6.2111,6.1701,6.1962,232992,0
2005-02-28,6.2111,6.2216,6.1858,6.2061,257541,0
2005-03-01,6.2061,6.2216,6.1962,6.2061,158377,0
2005-03-02,6.2165,6.2216,6.2008,6.2111,184482,0
2005-03-03,6.2061,6.2216,6.1904,6.1904,291238,0
2005-03-04,6.1342,6.1755,6.1342,6.1546,300786,0
2005-03-07,6.1701,6.1804,6.1601,6.1651,231240,0
2005-03-08,6.1651,6.1755,6.1601,6.1701,184292,0
2005-03-09,6.1601,6.1601,6.1138,6.1189,332923,0
2005-03-10,6.1342,6.1394,6.0829,6.1189,303508,0
2005-03-11,6.1189,6.124,6.0367,6.0678,437341,0
2005-03-14,6.0678,6.0678,5.9854,6.0159,308581,0
2005-03-15,5.9902,6.0111,5.8826,5.929,535143,0
2005-03-16,5.8981,5.924,5.6978,5.7133,697806,0
2005-03-17,5.6927,5.8259,5.6775,5.7849,561635,0
2005-03-18,5.8003,5.8162,5.7286,5.7439,363513,0
2005-03-21,5.7234,5.7494,5.6463,5.6722,375002,0
2005-03-22,5.5954,5.631,5.5131,5.5442,653977,0
2005-03-23,5.3895,5.4617,5.2409,5.3742,1095407,0
2005-03-24,5.4262,5.6108,5.323,5.5589,645985,0
2005-03-28,5.508,5.5802,5.3895,5.4516,576632,0
2005-03-29,5.5027,5.5027,5.3637,5.3742,436567,0
2005-03-30,5.3895,5.5236,5.3895,5.508,439487,0
2005-03-31,5.446,5.5589,5.446,5.5589,269225,0
2005-04-01,5.5646,5.6417,5.5589,5.6417,309748,0
2005-04-04,5.6463,5.7079,5.6417,5.6878,230458,0
2005-04-05,5.6775,5.7184,5.6567,5.7133,254614,0
2005-04-06,5.7031,5.7494,5.6978,5.7338,220523,0
2005-04-07,5.7234,5.811,5.7234,5.775,344425,0
2005-04-08,5.6823,5.7338,5.6823,5.7079,253050,0
2005-04-11,5.6567,5.7133,5.5442,5.5442,284227,0
2005-04-12,5.5442,5.5802,5.498,5.5487,241169,0
2005-04-13,5.5442,5.6463,5.5442,5.631,271952,0
2005-04-14,5.6158,5.6463,5.5336,5.5744,196169,0
2005-04-15,5.5442,5.631,5.5442,5.5954,173568,0
2005-04-18,5.5545,5.6417,5.5545,5.5697,257926,0
2005-04-19,5.5336,5.6417,5.5336,5.6158,224612,0
2005-04-20,5.6108,5.6619,5.6053,5.6209,151366,0
2005-04-21,5.6209,5.6669,5.5954,5.6053,185851,0
2005-04-22,5.5954,5.6669,5.5697,5.6158,273120,0
2005-04-25,5.6619,5.6775,5.6108,5.6722,266310,0
2005-04-26,5.6722,5.7699,5.6463,5.7494,336041,0
2005-04-27,5.7494,5.7645,5.6878,5.6927,159160,0
2005-04-28,5.6978,5.7439,5.6619,5.7031,265131,0
2005-04-29,5.7439,5.7439,5.6978,5.7079,184877,0
2005-05-02,5.7393,5.8003,5.7184,5.775,246827,0
2005-05-03,5.775,5.8056,5.7592,5.8003,219157,0
2005-05-04,5.7849,5.8162,5.775,5.7903,244103,0
2005-05-05,5.7799,5.811,5.7234,5.7286,307219,0
2005-05-06,5.6417,5.6567,5.467,5.4719,1420541,0
2005-05-09,5.4719,5.4719,5.3387,5.3591,795207,0
2005-05-10,5.3387,5.4156,5.3333,5.3742,495984,0
2005-05-11,5.4052,5.457,5.3949,5.4413,502993,0
2005-05-12,5.457,5.457,5.4156,5.4413,332923,0
2005-05-13,5.3798,5.4156,5.3637,5.3949,439685,0
2005-05-16,5.3742,5.3895,5.3387,5.344,334682,0
2005-05-17,5.3387,5.3489,5.3132,5.3387,376564,0
2005-05-18,5.3177,5.3333,5.2872,5.3075,568260,0
2005-05-19,5.2921,5.3543,5.2872,5.3543,390788,0
2005-05-20,5.3543,5.3543,5.323,5.323,229485,0
2005-05-23,5.3333,5.3387,5.3132,5.3333,313252,0
2005-05-24,5.3489,5.4107,5.3284,5.3742,831045,0
2005-05-25,5.3742,5.4362,5.3742,5.4308,403641,0
2005-05-26,5.4923,5.4923,5.4107,5.4413,354360,0
2005-05-27,5.4719,5.5181,5.4516,5.5027,202220,0
2005-05-31,5.5181,5.5236,5.4773,5.4825,293576,0
2005-06-01,5.4825,5.5236,5.4825,5.4825,250326,0
2005-06-02,5.4825,5.508,5.4773,5.4923,263184,0
2005-06-03,5.5027,5.5287,5.5027,5.508,587161,0
2005-06-06,5.508,5.5388,5.5027,5.5336,239031,0
2005-06-07,5.5388,5.5898,5.5388,5.5697,283055,0
2005-06-08,5.5589,5.5851,5.5487,5.5802,212340,0
2005-06-09,5.5697,5.5802,5.5442,5.5545,262021,0
2005-06-10,5.508,5.5181,5.457,5.457,358641,0
2005-06-13,5.446,5.4719,5.4413,5.446,232599,0
2005-06-14,5.457,5.5388,5.4413,5.5131,224419,0
2005-06-15,5.4617,5.5131,5.4617,5.4875,240975,0
2005-06-16,5.4875,5.498,5.4617,5.4773,251889,0
2005-06-17,5.4923,5.5287,5.4719,5.5236,166563,0
2005-06-20,5.508,5.5181,5.4773,5.498,256756,0
2005-06-21,5.498,5.5802,5.4825,5.5487,547998,0
2005-06-22,5.5388,5.5744,5.5388,5.5744,241365,0
2005-06-23,5.5802,5.5851,5.5442,5.5442,261237,0
2005-06-24,5.5545,5.5744,5.5388,5.5487,186817,0
2005-06-27,5.5442,5.5589,5.5236,5.5336,215848,0
2005-06-28,5.5487,5.5589,5.5287,5.5388,254614,0
2005-06-29,5.5545,5.5589,5.5336,5.5442,186430,0
2005-06-30,5.5287,5.5487,5.5131,5.5181,272927,0
2005-07-01,5.5181,5.5442,5.508,5.5287,364489,0
2005-07-05,5.5181,5.5442,5.5181,5.5442,315976,0
2005-07-06,5.5442,5.5589,5.5287,5.5589,285204,0
2005-07-07,5.5388,5.5646,5.5388,5.5442,192661,0
2005-07-08,5.5236,5.5287,5.5027,5.508,264549,0
2005-07-11,5.5027,5.5131,5.498,5.508,284814,0
2005-07-12,5.5131,5.5181,5.5027,5.5131,262793,0
2005-07-13,5.508,5.5181,5.5027,5.5131,346173,0
2005-07-14,5.508,5.5287,5.508,5.5181,254026,0
2005-07-15,5.5131,5.5336,5.5131,5.5236,248382,0
2005-07-18,5.5131,5.5287,5.5027,5.5131,267079,0
2005-07-19,5.5131,5.5181,5.5027,5.5131,264357,0
2005-07-20,5.5131,5.5181,5.508,5.5131,294939,0
2005-07-21,5.5181,5.5181,5.4617,5.4825,368571,0
2005-07-22,5.4825,5.508,5.4825,5.4923,260459,0
2005-07-25,5.4923,5.508,5.457,5.457,382607,0
2005-07-26,5.457,5.5131,5.457,5.4825,712613,0
2005-07-27,5.4825,5.498,5.4825,5.4875,172601,0
2005-07-28,5.508,5.5336,5.498,5.5287,379871,0
2005-07-29,5.5388,5.5487,5.5236,5.5388,179803,0
2005-08-01,5.5388,5.5442,5.5236,5.5287,225200,0
2005-08-02,5.5027,5.5545,5.4923,5.5236,1198467,0
2005-08-03,5.5181,5.5442,5.5131,5.5336,304291,0
2005-08-04,5.5181,5.5388,5.5181,5.5181,364682,0
2005-08-05,5.508,5.5181,5.4923,5.4923,234748,0
2005-08-08,5.4923,5.498,5.4207,5.4262,443580,0
2005-08-09,5.3895,5.4156,5.3591,5.3895,663907,0
2005-08-10,5.4052,5.4308,5.3637,5.3949,594168,0
2005-08-11,5.3949,5.4413,5.3949,5.4207,395850,0
2005-08-12,5.3742,5.4107,5.3696,5.3742,398771,0
2005-08-15,5.4262,5.4262,5.3637,5.3895,569817,0
2005-08-16,5.3798,5.3895,5.3637,5.3637,336627,0
2005-08-17,5.3696,5.3895,5.3591,5.3696,517802,0
2005-08-18,5.3848,5.4003,5.3742,5.3848,332541,0
2005-08-19,5.4052,5.4107,5.3798,5.3798,264549,0
2005-08-22,5.3798,5.3949,5.3742,5.3848,213119,0
2005-08-23,5.4003,5.4516,5.3895,5.4003,697028,0
2005-08-24,5.4308,5.4413,5.4052,5.4207,342083,0
2005-08-25,5.4413,5.467,5.4262,5.467,306625,0
2005-08-26,5.4617,5.4875,5.457,5.467,279745,0
2005-08-29,5.4516,5.467,5.446,5.4516,334871,0
2005-08-30,5.4516,5.4617,5.4207,5.4362,364682,0
2005-08-31,5.4308,5.4617,5.4262,5.4516,385331,0
2005-09-01,5.4516,5.5027,5.4516,5.5027,392730,0
2005-09-02,5.5027,5.5181,5.4875,5.4923,343838,0
2005-09-06,5.4923,5.5545,5.4923,5.5487,461107,0
2005-09-07,5.5287,5.5646,5.5287,5.5388,303903,0
2005-09-08,5.5388,5.5487,5.5287,5.5487,353769,0
2005-09-09,5.5027,5.5442,5.5027,5.5388,409683,0
2005-09-12,5.5236,5.5336,5.5027,5.508,276630,0
2005-09-13,5.508,5.5236,5.508,5.5181,282074,0
2005-09-14,5.5181,5.5336,5.508,5.5131,356498,0
2005-09-15,5.5027,5.5181,5.467,5.4773,366830,0
2005-09-16,5.4773,5.4923,5.467,5.4875,272144,0
2005-09-19,5.457,5.4825,5.4413,5.446,240198,0
2005-09-20,5.446,5.467,5.4308,5.4308,225787,0
2005-09-21,5.4308,5.4308,5.3848,5.4003,290457,0
2005-09-22,5.3742,5.4308,5.3742,5.3949,262603,0
2005-09-23,5.3742,5.3895,5.3591,5.3798,273120,0
2005-09-26,5.3637,5.3895,5.3284,5.3543,275264,0
2005-09-27,5.344,5.4052,5.3284,5.344,652410,0
2005-09-28,5.3333,5.3742,5.3333,5.3591,233188,0
2005-09-29,5.3637,5.3637,5.3387,5.344,195004,0
2005-09-30,5.3387,5.3591,5.3387,5.3489,264549,0
2005-10-03,5.3489,5.3591,5.3177,5.344,385529,0
2005-10-04,5.323,5.3543,5.323,5.3333,280520,0
2005-10-05,5.323,5.344,5.3075,5.3075,363128,0
2005-10-06,5.2975,5.323,5.1897,5.2258,553835,0
2005-10-07,5.2,5.2306,5.0767,5.1743,722932,0
2005-10-10,5.1485,5.1794,5.1436,5.154,457212,0
2005-10-11,5.1436,5.159,5.1026,5.1129,511957,0
2005-10-12,5.082,5.1026,4.9894,5.0204,898846,0
2005-10-13,5.0307,5.0307,4.9023,4.928,851317,0
2005-10-14,4.9074,4.9894,4.9074,4.9894,592604,0
2005-10-17,5.0051,5.0155,4.9894,4.9998,398186,0
2005-10-18,5.0051,5.0409,4.9998,5.0253,343255,0
2005-10-19,5.01,5.0204,4.9947,5.01,260072,0
2005-10-20,5.0051,5.01,4.9742,4.9947,288705,0
2005-10-21,4.9788,4.9947,4.9535,4.9845,383185,0
2005-10-24,4.9788,5.0512,4.9788,5.0355,474753,0
2005-10-25,5.0307,5.154,5.0307,5.1332,618125,0
2005-10-26,5.1129,5.1181,5.0767,5.0767,276041,0
2005-10-27,5.1074,5.1074,5.0307,5.0512,257730,0
2005-10-28,5.0767,5.0973,5.0563,5.0872,235914,0
2005-10-31,5.082,5.1074,5.0718,5.082,251688,0
2005-11-01,5.0718,5.1181,5.0718,5.0767,267857,0
2005-11-02,5.0767,5.1129,5.0718,5.1074,218961,0
2005-11-03,5.092,5.1332,5.0563,5.092,566112,0
2005-11-04,5.0718,5.0973,5.0409,5.0618,245266,0
2005-11-07,5.0563,5.0973,5.0409,5.0409,358839,0
2005-11-08,5.0409,5.0767,5.0355,5.0409,318701,0
2005-11-09,5.0409,5.0563,5.0155,5.0155,282277,0
2005-11-10,4.9688,5.0155,4.9688,4.9845,345782,0
2005-11-11,4.9688,5.0155,4.9535,4.9947,267079,0
2005-11-14,4.9788,5.0155,4.9486,4.9639,570790,0
2005-11-15,4.9486,5.0204,4.9486,4.9742,650862,0
2005-11-16,4.9639,4.9998,4.9535,4.9845,444940,0
2005-11-17,4.9535,4.9947,4.9535,4.9788,387469,0
2005-11-18,4.9688,4.9947,4.9486,4.9639,402867,0
2005-11-21,4.9535,5.0051,4.8813,4.9845,1066972,0
2005-11-22,4.9788,4.9894,4.9639,4.9788,366635,0
2005-11-23,4.9998,5.0051,4.9586,4.9742,845082,0
2005-11-25,4.9639,4.9742,4.9383,4.9742,546053,0
2005-11-28,4.9639,4.9947,4.9639,4.9788,720402,0
2005-11-29,4.9788,4.9894,4.9486,4.9742,700925,0
2005-11-30,4.9586,4.9742,4.9383,4.9383,473768,0
2005-12-01,4.9639,4.9688,4.9383,4.9486,593379,0
2005-12-02,4.9432,4.9639,4.9383,4.9432,502408,0
2005-12-05,4.928,4.9535,4.928,4.928,515071,0
2005-12-06,4.928,4.9486,4.928,4.9333,1118786,0
2005-12-07,4.9333,4.9486,4.9228,4.9333,429357,0
2005-12-08,4.9074,4.9333,4.8971,4.9178,961574,0
2005-12-09,4.9074,4.9333,4.9074,4.9228,624940,0
2005-12-12,4.9125,4.9486,4.9074,4.9486,523450,0
2005-12-13,4.9333,4.9742,4.9178,4.9742,578966,0
2005-12-14,4.9742,5.0051,4.9383,4.9845,944242,0
2005-12-15,4.9688,5.0051,4.9586,4.9688,484877,0
2005-12-16,4.9535,5.0051,4.9535,4.9845,423906,0
2005-12-19,4.9845,4.9998,4.9639,4.9788,541763,0
2005-12-20,4.928,4.9788,4.928,4.9432,1126570,0
2005-12-21,4.9383,4.9535,4.9074,4.9333,505925,0
2005-12-22,4.8871,4.9178,4.8769,4.8813,564169,0
2005-12-23,4.8663,4.9074,4.851,4.9074,727803,0
2005-12-27,5.0718,5.1074,5.0051,5.0767,2573223,0
2005-12-28,5.0973,5.1743,5.0973,5.1693,1004047,0
2005-12-29,5.1693,5.1794,5.1228,5.1485,884426,0
2005-12-30,5.1436,5.154,5.1129,5.1228,936050,0
2006-01-03,5.1485,5.1485,5.1026,5.1436,452743,0
2006-01-04,5.1332,5.1642,5.1228,5.1485,440659,0
2006-01-05,5.1436,5.159,5.1381,5.1436,389223,0
2006-01-06,5.154,5.2047,5.1436,5.2047,982413,0
2006-01-09,5.2104,5.2614,5.2047,5.2614,355332,0
2006-01-10,5.2614,5.2614,5.2206,5.2566,302541,0
2006-01-11,5.2614,5.2975,5.2614,5.2872,547413,0
2006-01-12,5.3075,5.3132,5.2566,5.2872,363902,0
2006-01-13,5.2614,5.2975,5.2566,5.2821,374229,0
2006-01-17,5.2921,5.2921,5.2258,5.2719,310911,0
2006-01-18,5.2511,5.2821,5.2463,5.2614,201623,0
2006-01-19,5.2511,5.2821,5.2409,5.2719,237272,0
2006-01-20,5.2566,5.2669,5.2306,5.2409,438512,0
2006-01-23,5.2566,5.2614,5.236,5.2511,386701,0
2006-01-24,5.2614,5.2669,5.2409,5.2614,442409,0
2006-01-25,5.2719,5.2821,5.2409,5.2566,367598,0
2006-01-26,5.2719,5.2771,5.2511,5.2771,278574,0
2006-01-27,5.2771,5.2821,5.2511,5.2719,313443,0
2006-01-30,5.2719,5.2719,5.2409,5.2463,261436,0
2006-01-31,5.2566,5.2614,5.1897,5.2104,379282,0
2006-02-01,5.2047,5.2409,5.2047,5.236,436173,0
2006-02-02,5.2306,5.236,5.2047,5.2258,265525,0
2006-02-03,5.2,5.2258,5.2,5.2258,238641,0
2006-02-06,5.2258,5.2258,5.2,5.2206,277801,0
2006-02-07,5.2104,5.2206,5.195,5.2104,323963,0
2006-02-08,5.2104,5.2258,5.2047,5.2206,286175,0
2006-02-09,5.2206,5.236,5.2104,5.236,347923,0
2006-02-10,5.2258,5.2463,5.2258,5.236,182739,0
2006-02-13,5.2258,5.2463,5.2258,5.2409,256951,0
2006-02-14,5.2409,5.2409,5.2206,5.2409,312860,0
2006-02-15,5.2306,5.2409,5.2258,5.2409,207470,0
2006-02-16,5.2153,5.2153,5.1849,5.195,246633,0
2006-02-17,5.195,5.2206,5.1897,5.2104,412991,0
2006-02-21,5.195,5.2206,5.195,5.2047,567874,0
2006-02-22,5.2153,5.236,5.2104,5.2258,418837,0
2006-02-23,5.2258,5.236,5.2206,5.236,291435,0
2006-02-24,5.2206,5.2771,5.2153,5.2669,515859,0
2006-02-27,5.2511,5.2771,5.2463,5.2566,300982,0
2006-02-28,5.2719,5.2771,5.2463,5.2566,308972,0
2006-03-01,5.2719,5.2719,5.2511,5.2669,261827,0
2006-03-02,5.2719,5.2719,5.236,5.2669,278380,0
2006-03-03,5.2511,5.2614,5.2104,5.2409,436767,0
2006-03-06,5.2409,5.2409,5.2047,5.2153,359810,0
2006-03-07,5.2104,5.2104,5.1129,5.1332,555005,0
2006-03-08,5.159,5.159,5.0666,5.092,694099,0
2006-03-09,5.092,5.128,5.0718,5.092,582474,0
2006-03-10,5.0973,5.1026,5.0618,5.082,477087,0
2006-03-13,5.0872,5.1129,5.0563,5.0767,530856,0
2006-03-14,5.0767,5.1181,5.0666,5.1074,330586,0
2006-03-15,5.092,5.1181,5.0718,5.092,319676,0
2006-03-16,5.082,5.1332,5.082,5.1228,470462,0
2006-03-17,5.1074,5.1228,5.0973,5.1181,429939,0
2006-03-20,5.1228,5.1436,5.1074,5.1436,379282,0
2006-03-21,5.1332,5.1436,5.1228,5.1332,255203,0
2006-03-22,5.1436,5.159,5.1228,5.159,241953,0
2006-03-23,5.159,5.1743,5.1436,5.1642,270790,0
2006-03-24,5.1436,5.154,5.1228,5.1228,328451,0
2006-03-27,5.1228,5.1332,5.0973,5.1026,474941,0
2006-03-28,5.1181,5.1332,5.082,5.1129,608576,0
2006-03-29,5.1228,5.1228,5.1026,5.1074,560660,0
2006-03-30,5.1181,5.1228,5.0872,5.0872,417283,0
2006-03-31,5.1074,5.1129,5.0872,5.092,453701,0
2006-04-03,5.0973,5.1181,5.092,5.1074,278186,0
2006-04-04,5.1074,5.1181,5.0973,5.1129,362934,0
2006-04-05,5.1074,5.1228,5.1026,5.1129,223449,0
2006-04-06,5.1074,5.128,5.1074,5.1181,194030,0
2006-04-07,5.1129,5.1228,5.0872,5.1129,443580,0
2006-04-10,5.0973,5.1129,5.0973,5.1129,295133,0
2006-04-11,5.092,5.1181,5.0872,5.0973,221694,0
2006-04-12,5.0872,5.0973,5.0618,5.0666,1033459,0
2006-04-13,5.0666,5.0767,5.0512,5.0618,318701,0
2006-04-17,5.0618,5.082,5.0618,5.0767,292017,0
2006-04-18,5.082,5.1228,5.082,5.1228,342279,0
2006-04-19,5.1228,5.128,5.0973,5.1129,306044,0
2006-04-20,5.1026,5.128,5.1026,5.1181,319869,0
2006-04-21,5.092,5.1074,5.0872,5.1074,325722,0
2006-04-24,5.0973,5.1074,5.092,5.1026,383771,0
2006-04-25,5.1026,5.1181,5.082,5.0973,719039,0
2006-04-26,5.1074,5.1181,5.0973,5.1074,219352,0
2006-04-27,5.0973,5.128,5.0973,5.1129,362934,0
2006-04-28,5.1228,5.154,5.1181,5.154,338778,0
2006-05-01,5.1381,5.159,5.128,5.1381,182340,0
2006-05-02,5.1381,5.159,5.1332,5.159,213511,0
2006-05-03,5.1436,5.154,5.1332,5.1436,255789,0
2006-05-04,5.1436,5.154,5.1332,5.1485,244870,0
2006-05-05,5.154,5.1794,5.1485,5.1794,255399,0
2006-05-08,5.1642,5.1849,5.1485,5.1642,262793,0
2006-05-09,5.159,5.1794,5.154,5.1794,279939,0
2006-05-10,5.1693,5.1849,5.1693,5.1849,147472,0
2006-05-11,5.1849,5.1897,5.1642,5.1743,420981,0
2006-05-12,5.1794,5.1794,5.154,5.159,384546,0
2006-05-15,5.1485,5.1642,5.128,5.1332,242732,0
2006-05-16,5.1332,5.154,5.1332,5.1485,226950,0
2006-05-17,5.1436,5.1485,5.092,5.1228,257343,0
2006-05-18,5.0973,5.1485,5.0973,5.1485,230660,0
2006-05-19,5.1026,5.1074,5.092,5.0973,155655,0
2006-05-22,5.0767,5.1181,5.0718,5.1026,226169,0
2006-05-23,5.1129,5.1381,5.082,5.1228,239031,0
2006-05-24,5.1228,5.1381,5.1074,5.1129,765792,0
2006-05-25,5.128,5.1332,5.1026,5.1228,247403,0
2006-05-26,5.1181,5.1332,5.1026,5.1129,244289,0
2006-05-30,5.1129,5.128,5.092,5.0973,228704,0
2006-05-31,5.092,5.1129,5.0872,5.1026,185069,0
2006-06-01,5.0872,5.1129,5.082,5.1129,238641,0
2006-06-02,5.0973,5.1228,5.0973,5.1181,337206,0
2006-06-05,5.1074,5.1228,5.092,5.1026,334682,0
2006-06-06,5.1074,5.1074,5.092,5.1026,196169,0
2006-06-07,5.0973,5.1026,5.092,5.0973,209026,0
2006-06-08,5.0973,5.1026,5.0767,5.0973,244680,0
2006-06-09,5.082,5.0973,5.0718,5.0973,233775,0
2006-06-12,5.0973,5.1026,5.0718,5.0767,146307,0
2006-06-13,5.0718,5.082,5.0618,5.0666,239412,0
2006-06-14,5.0563,5.0718,5.0253,5.0355,344226,0
2006-06-15,5.0204,5.0618,5.0155,5.0409,306440,0
2006-06-16,5.0409,5.0563,5.0204,5.0563,447276,0
2006-06-19,5.0512,5.0666,5.0253,5.0409,215268,0
2006-06-20,5.0355,5.0666,5.0355,5.0563,200074,0
2006-06-21,5.0409,5.0563,5.0409,5.0563,197140,0
2006-06-22,5.0409,5.082,5.0355,5.0718,369741,0
2006-06-23,5.0155,5.0409,4.9947,5.0051,322215,0
2006-06-26,4.9947,5.0051,4.9486,4.9742,477869,0
2006-06-27,4.9788,5.0051,4.9486,4.9742,261629,0
2006-06-28,4.9586,5.0155,4.9586,4.9894,289685,0
2006-06-29,5.01,5.0155,4.9742,4.9998,147472,0
2006-06-30,4.9947,5.0307,4.9894,5.0307,184877,0
2006-07-03,5.0307,5.0512,5.0307,5.0512,202414,0
2006-07-05,5.0307,5.0618,5.0307,5.0512,169282,0
2006-07-06,5.0512,5.0666,5.0307,5.0563,209416,0
2006-07-07,5.0355,5.0618,5.0307,5.0512,310722,0
2006-07-10,5.0409,5.0563,5.0253,5.0512,275077,0
2006-07-11,5.0456,5.0718,5.0409,5.0718,213511,0
2006-07-12,5.0409,5.0718,5.0409,5.0718,303706,0
2006-07-13,5.0563,5.0767,5.0409,5.0767,383185,0
2006-07-14,5.0563,5.0767,5.0355,5.0767,272731,0
2006-07-17,5.0563,5.0718,5.0512,5.0718,188184,0
2006-07-18,5.0718,5.0718,5.0409,5.0563,206103,0
2006-07-19,5.0618,5.0767,5.0409,5.0767,187402,0
2006-07-20,5.0767,5.082,5.0512,5.082,231240,0
2006-07-21,5.0409,5.0666,5.0409,5.0666,136950,0
2006-07-24,5.0456,5.0767,5.0409,5.0718,313443,0
2006-07-25,5.0718,5.082,5.0512,5.082,325722,0
2006-07-26,5.082,5.0973,5.0666,5.0973,426045,0
2006-07-27,5.1129,5.1181,5.082,5.1129,327475,0
2006-07-28,5.1181,5.1642,5.1181,5.1642,618125,0
2006-07-31,5.1485,5.1743,5.1485,5.1642,275658,0
2006-08-01,5.159,5.1642,5.1485,5.159,274880,0
2006-08-02,5.154,5.1849,5.154,5.1849,311891,0
2006-08-03,5.1897,5.2047,5.1897,5.2,487800,0
2006-08-04,5.2,5.2153,5.195,5.2047,269225,0
2006-08-07,5.195,5.2047,5.1897,5.2,191103,0
2006-08-08,5.2104,5.2104,5.195,5.2047,214877,0
2006-08-09,5.2104,5.2206,5.2,5.2206,231440,0
2006-08-10,5.2206,5.2258,5.195,5.2258,226950,0
2006-08-11,5.2306,5.2306,5.2047,5.2206,209617,0
2006-08-14,5.2258,5.2306,5.2104,5.2258,176302,0
2006-08-15,5.2306,5.2463,5.2258,5.2463,376564,0
2006-08-16,5.2566,5.2719,5.2463,5.2719,720786,0
2006-08-17,5.2771,5.2872,5.2719,5.2872,561823,0
2006-08-18,5.2719,5.2771,5.2463,5.2771,360006,0
2006-08-21,5.2821,5.2872,5.2614,5.2872,287733,0
2006-08-22,5.2872,5.2921,5.2719,5.2872,340519,0
2006-08-23,5.2872,5.3028,5.2771,5.2821,545465,0
2006-08-24,5.2921,5.2975,5.2669,5.2821,330397,0
2006-08-25,5.2921,5.2975,5.2719,5.2821,334871,0
2006-08-28,5.2975,5.2975,5.2719,5.2872,365268,0
2006-08-29,5.2975,5.2975,5.2719,5.2872,541376,0
2006-08-30,5.2872,5.2872,5.2719,5.2821,369552,0
2006-08-31,5.2872,5.2975,5.2821,5.2975,502798,0
2006-09-01,5.3028,5.3177,5.2872,5.3177,364099,0
2006-09-05,5.3177,5.3284,5.2975,5.3132,340519,0
2006-09-06,5.3028,5.3284,5.2921,5.3284,547610,0
2006-09-07,5.323,5.323,5.2921,5.323,505525,0
2006-09-08,5.323,5.3387,5.3028,5.3284,460337,0
2006-09-11,5.323,5.3387,5.3028,5.3284,428186,0
2006-09-12,5.3284,5.344,5.3177,5.3333,468319,0
2006-09-13,5.344,5.3489,5.323,5.3489,411828,0
2006-09-14,5.3591,5.3742,5.3333,5.3742,449626,0
2006-09-15,5.3895,5.3949,5.3696,5.3742,640727,0
2006-09-18,5.3895,5.3895,5.3696,5.3895,472992,0
2006-09-19,5.3848,5.4003,5.3798,5.3895,552084,0
2006-09-20,5.3591,5.3637,5.3489,5.3591,543124,0
2006-09-21,5.3591,5.3591,5.3489,5.3591,379282,0
2006-09-22,5.3591,5.3591,5.344,5.3543,358839,0
2006-09-25,5.3543,5.3696,5.344,5.3696,673644,0
2006-09-26,5.3696,5.3798,5.3591,5.3637,691761,0
2006-09-27,5.3637,5.3798,5.3591,5.3696,1740032,0
2006-09-28,5.3696,5.3848,5.3591,5.3848,741636,0
2006-09-29,5.3848,5.3895,5.3637,5.3742,603326,0
2006-10-02,5.3798,5.3848,5.3637,5.3798,353578,0
2006-10-03,5.3848,5.3848,5.3696,5.3848,343255,0
2006-10-04,5.3848,5.3848,5.3696,5.3848,414163,0
2006-10-05,5.3895,5.4003,5.3742,5.3949,451959,0
2006-10-06,5.4003,5.4107,5.3895,5.4107,364290,0
2006-10-09,5.4156,5.4156,5.3895,5.4052,293964,0
2006-10-10,5.4052,5.4107,5.3895,5.4052,477278,0
2006-10-11,5.4107,5.4156,5.3949,5.4156,460923,0
2006-10-12,5.4207,5.4207,5.4052,5.4207,280715,0
2006-10-13,5.4308,5.4362,5.4107,5.4308,383771,0
2006-10-16,5.4308,5.4362,5.4156,5.4362,396636,0
2006-10-17,5.4362,5.4362,5.4052,5.4156,598065,0
2006-10-18,5.4003,5.4003,5.3333,5.3742,651057,0
2006-10-19,5.3489,5.3895,5.3489,5.3895,381244,0
2006-10-20,5.3949,5.4156,5.3742,5.4052,605652,0
2006-10-23,5.4052,5.4052,5.3798,5.4003,328646,0
2006-10-24,5.4003,5.4207,5.3895,5.4003,634102,0
2006-10-25,5.4156,5.4156,5.3949,5.4003,583452,0
2006-10-26,5.4107,5.4156,5.3949,5.4156,635856,0
2006-10-27,5.4262,5.4362,5.4156,5.4262,593969,0
2006-10-30,5.4362,5.467,5.4262,5.457,555202,0
2006-10-31,5.467,5.4719,5.4362,5.4516,1012031,0
2006-11-01,5.4617,5.4617,5.4362,5.446,622612,0
2006-11-02,5.446,5.4516,5.4052,5.4207,591443,0
2006-11-03,5.4207,5.4262,5.3742,5.4107,570398,0
2006-11-06,5.4207,5.4362,5.4003,5.4362,548386,0
2006-11-07,5.446,5.4719,5.446,5.4719,459942,0
2006-11-08,5.4719,5.4825,5.457,5.467,400523,0
2006-11-09,5.4773,5.4825,5.457,5.4719,420200,0
2006-11-10,5.4773,5.4825,5.4617,5.4773,328255,0
2006-11-13,5.4773,5.5027,5.467,5.4875,512741,0
2006-11-14,5.498,5.508,5.4052,5.508,680467,0
2006-11-15,5.4773,5.4773,5.4516,5.4617,456628,0
2006-11-16,5.4773,5.4825,5.457,5.467,535336,0
2006-11-17,5.467,5.4719,5.4516,5.467,481367,0
2006-11-20,5.4719,5.4719,5.4413,5.4617,496954,0
2006-11-21,5.467,5.4719,5.4413,5.4719,617932,0
2006-11-22,5.4617,5.467,5.446,5.467,377546,0
2006-11-24,5.5131,5.5131,5.446,5.4719,338973,0
2006-11-27,5.4773,5.4773,5.446,5.4617,401496,0
2006-11-28,5.457,5.467,5.446,5.467,425657,0
2006-11-29,5.467,5.467,5.4413,5.4516,610529,0
2006-11-30,5.446,5.467,5.4413,5.467,654359,0
2006-12-01,5.3387,5.4923,5.3387,5.4923,604294,0
2006-12-04,5.4923,5.5589,5.4875,5.5589,718841,0
2006-12-05,5.5697,5.5898,5.5545,5.5744,614622,0
2006-12-06,5.5802,5.6108,5.5744,5.6004,758198,0
2006-12-07,5.6108,5.6361,5.6053,5.631,460725,0
2006-12-08,5.6361,5.6417,5.6158,5.6417,446694,0
2006-12-11,5.6417,5.6463,5.6262,5.6463,464027,0
2006-12-12,5.6567,5.6722,5.6209,5.6361,774167,0
2006-12-13,5.6417,5.6417,5.6158,5.631,355528,0
2006-12-14,5.631,5.6669,5.6209,5.6567,484681,0
2006-12-15,5.6518,5.6619,5.6108,5.6209,507083,0
2006-12-18,5.6361,5.6722,5.631,5.6463,618125,0
2006-12-19,5.6567,5.6669,5.6361,5.6669,544103,0
2006-12-20,5.6518,5.6567,5.6262,5.6567,469491,0
2006-12-21,5.6722,5.6775,5.6417,5.6775,605652,0
2006-12-22,5.6775,5.6927,5.6619,5.6927,329228,0
2006-12-26,5.6927,5.7079,5.6878,5.7079,253644,0
2006-12-27,5.7079,5.7234,5.6927,5.7031,701696,0
2006-12-28,5.7079,5.7133,5.6567,5.6722,514294,0
2006-12-29,5.6878,5.6927,5.6619,5.6927,378127,0
2007-01-03,5.6775,5.6823,5.6262,5.6823,980474,0
2007-01-04,5.6669,5.6823,5.6619,5.6775,401311,0
2007-01-05,5.6775,5.6927,5.6669,5.6775,415142,0
2007-01-08,5.6823,5.6978,5.6722,5.6978,433829,0
2007-01-09,5.6823,5.7234,5.6775,5.6978,505331,0
2007-01-10,5.6978,5.7234,5.6978,5.7184,446889,0
2007-01-11,5.7184,5.7338,5.7031,5.7286,557546,0
2007-01-12,5.7133,5.7439,5.7133,5.7286,504361,0
2007-01-16,5.7393,5.7699,5.7286,5.7645,711046,0
2007-01-17,5.7592,5.7645,5.6978,5.7079,521115,0
2007-01-18,5.7393,5.7393,5.7031,5.7286,414363,0
2007-01-19,5.7439,5.7494,5.7234,5.7494,403838,0
2007-01-22,5.7439,5.7699,5.7338,5.7494,423906,0
2007-01-23,5.7234,5.7699,5.7031,5.7393,559880,0
2007-01-24,5.7439,5.775,5.7234,5.775,603907,0
2007-01-25,5.775,5.7849,5.7184,5.7494,695657,0
2007-01-26,5.7592,5.7699,5.7286,5.7645,504752,0
2007-01-29,5.7645,5.7799,5.7338,5.775,474162,0
2007-01-30,5.7799,5.7799,5.7494,5.7799,391563,0
2007-01-31,5.775,5.7849,5.7547,5.7849,702285,0
2007-02-01,5.7699,5.8003,5.7645,5.8003,403838,0
2007-02-02,5.7959,5.8259,5.775,5.8259,426244,0
2007-02-05,5.8162,5.8259,5.7959,5.8259,378514,0
2007-02-06,5.8162,5.8313,5.8003,5.8313,430724,0
2007-02-07,5.8313,5.8364,5.7959,5.8162,449037,0
2007-02-08,5.8162,5.8471,5.8056,5.8471,361560,0
2007-02-09,5.8471,5.8674,5.8259,5.8621,397997,0
2007-02-12,5.8725,5.8774,5.8259,5.8471,412601,0
2007-02-13,5.8621,5.8774,5.8313,5.8774,448664,0
2007-02-14,5.8674,5.8674,5.8211,5.8471,580207,0
2007-02-15,5.8471,5.8471,5.811,5.8313,483518,0
2007-02-16,5.8313,5.8364,5.7849,5.7903,483901,0
2007-02-20,5.7547,5.7903,5.7133,5.7494,705208,0
2007-02-21,5.7494,5.7849,5.7133,5.775,677935,0
2007-02-22,5.7592,5.8003,5.7439,5.7799,416500,0
2007-02-23,5.7799,5.8056,5.7494,5.8056,378902,0
2007-02-26,5.811,5.8211,5.7799,5.8211,323963,0
2007-02-27,5.8162,5.8211,5.6518,5.7393,716899,0
2007-02-28,5.7592,5.7592,5.6722,5.7592,467935,0
2007-03-01,5.7592,5.7592,5.6567,5.6978,664304,0
2007-03-02,5.6619,5.6927,5.5388,5.5388,999362,0
2007-03-05,5.5336,5.5388,5.344,5.498,1058585,0
2007-03-06,5.508,5.6262,5.5027,5.5954,514880,0
2007-03-07,5.6262,5.6567,5.6108,5.6417,583646,0
2007-03-08,5.6619,5.7286,5.6619,5.7286,504948,0
2007-03-09,5.7079,5.7592,5.7079,5.7494,339939,0
2007-03-12,5.7494,5.7645,5.7184,5.7645,391762,0
2007-03-13,5.7494,5.7494,5.6927,5.7494,436567,0
2007-03-14,5.7494,5.7494,5.6518,5.7133,475332,0
2007-03-15,5.7184,5.7234,5.6518,5.6878,395261,0
2007-03-16,5.7031,5.7079,5.6463,5.7079,327082,0
2007-03-19,5.7079,5.7234,5.6927,5.7234,366045,0
2007-03-20,5.7133,5.7338,5.6978,5.7338,529876,0
2007-03-21,5.7031,5.7184,5.6775,5.7184,260269,0
2007-03-22,5.7079,5.7494,5.6978,5.7439,434615,0
2007-03-23,5.7439,5.7849,5.7338,5.7849,526564,0
2007-03-26,5.7439,5.7903,5.7393,5.7903,430724,0
2007-03-27,5.7903,5.811,5.7645,5.7959,581118,0
2007-03-28,5.7959,5.8003,5.775,5.7849,307992,0
2007-03-29,5.7903,5.8003,5.7699,5.7903,371505,0
2007-03-30,5.7903,5.8003,5.7799,5.7959,288317,0
2007-04-02,5.7959,5.8313,5.7849,5.8259,344425,0
2007-04-03,5.8259,5.8521,5.8056,5.8471,407538,0
2007-04-04,5.8471,5.8521,5.8211,5.8416,325722,0
2007-04-05,5.8521,5.8621,5.8259,5.8621,413582,0
2007-04-09,5.8521,5.8621,5.8162,5.8521,395461,0
2007-04-10,5.8521,5.9035,5.8364,5.8981,450395,0
2007-04-11,5.9135,5.9391,5.8878,5.9391,437737,0
2007-04-12,5.924,5.9753,5.8826,5.929,515859,0
2007-04-13,5.929,5.9391,5.9035,5.9188,435005,0
2007-04-16,5.9135,5.924,5.8981,5.9135,353187,0
2007-04-17,5.9188,5.924,5.8725,5.8981,466757,0
2007-04-18,5.8826,5.8826,5.8416,5.857,356693,0
2007-04-19,5.8471,5.8621,5.8162,5.8621,491509,0
2007-04-20,5.8521,5.8932,5.8471,5.8932,330783,0
2007-04-23,5.8932,5.9081,5.8725,5.9081,322215,0
2007-04-24,5.9443,5.9443,5.8878,5.929,425068,0
2007-04-25,5.9035,5.9596,5.9035,5.9596,466961,0
2007-04-26,5.9391,5.9596,5.9135,5.9443,401496,0
2007-04-27,5.9596,5.9701,5.9391,5.9701,334101,0
2007-04-30,6.4269,6.4323,5.9443,5.9596,490137,0
2007-05-01,5.9543,6.1138,5.9495,6.0111,534553,0
2007-05-02,5.9957,6.0777,5.9902,6.0264,481367,0
2007-05-03,6.0418,6.0418,6.0111,6.0418,350075,0
2007-05-04,6.0367,6.0572,6.0214,6.047,267277,0
2007-05-07,6.0367,6.0572,6.0214,6.047,284227,0
2007-05-08,6.047,6.047,6.0111,6.0418,367598,0
2007-05-09,6.0367,6.0367,5.9957,6.0264,495786,0
2007-05-10,6.0264,6.0264,6.0058,6.0214,220523,0
2007-05-11,6.0214,6.0315,5.9957,6.0159,427208,0
2007-05-14,6.0214,6.0315,5.9957,6.0159,439685,0
2007-05-15,6.0058,6.0315,6.0007,6.0315,385924,0
2007-05-16,5.98,6.0159,5.9753,6.0058,456628,0
2007-05-17,6.0058,6.0058,5.9135,5.9753,580919,0
2007-05-18,5.9753,5.9753,5.8471,5.8826,620858,0
2007-05-21,5.8981,5.9135,5.8003,5.8521,660211,0
2007-05-22,5.8313,5.8621,5.8211,5.8471,581305,0
2007-05-23,5.8725,5.9701,5.8313,5.8826,620273,0
2007-05-24,5.9035,5.9081,5.7959,5.8416,536111,0
2007-05-25,5.8416,5.8621,5.8162,5.8621,577800,0
2007-05-29,5.8621,5.9188,5.8364,5.8826,488387,0
2007-05-30,5.8826,5.8826,5.8259,5.8521,433446,0
2007-05-31,5.8416,5.8621,5.8259,5.8521,412797,0
2007-06-01,5.8621,5.8674,5.8313,5.8674,301174,0
2007-06-04,5.8674,5.8674,5.7849,5.7849,522477,0
2007-06-05,5.8313,5.8313,5.7849,5.811,475295,0
2007-06-06,5.8162,5.8162,5.7184,5.7645,563385,0
2007-06-07,5.775,5.775,5.6463,5.7079,682800,0
2007-06-08,5.7079,5.7592,5.7031,5.7494,382021,0
2007-06-11,5.7592,5.7592,5.7079,5.7592,310529,0
2007-06-12,5.7338,5.7338,5.6361,5.7031,415531,0
2007-06-13,5.6518,5.7286,5.6518,5.7079,467742,0
2007-06-14,5.6775,5.7494,5.6775,5.7494,418251,0
2007-06-15,5.7494,5.7959,5.7234,5.7547,370135,0
2007-06-18,5.7699,5.7799,5.7234,5.7494,358050,0
2007-06-19,5.7592,5.7592,5.7079,5.7393,358839,0
2007-06-20,5.7133,5.7184,5.5954,5.6567,499292,0
2007-06-21,5.6669,5.6669,5.5851,5.6108,505331,0
2007-06-22,5.6004,5.6004,5.498,5.5851,541376,0
2007-06-25,5.6463,5.6669,5.5744,5.6361,458770,0
2007-06-26,5.6361,5.6361,5.4825,5.5388,348119,0
2007-06-27,5.508,5.6361,5.498,5.6262,424296,0
2007-06-28,5.631,5.6417,5.5646,5.6053,360974,0
2007-06-29,5.5802,5.631,5.5589,5.6108,407928,0
2007-07-02,5.6053,5.6775,5.6053,5.6518,409493,0
2007-07-03,5.6823,5.6823,5.6463,5.6722,167923,0
2007-07-05,5.6722,5.6823,5.6053,5.6361,219352,0
2007-07-06,5.6417,5.6463,5.6053,5.6463,329228,0
2007-07-09,5.6463,5.6722,5.6158,5.6463,367214,0
2007-07-10,5.6361,5.6567,5.5744,5.5954,340919,0
2007-07-11,5.5851,5.6108,5.5697,5.5851,288317,0
2007-07-12,5.6004,5.6053,5.5744,5.5954,255001,0
2007-07-13,5.5954,5.6209,5.5802,5.6053,264549,0
2007-07-16,5.6053,5.6053,5.5646,5.5954,237667,0
2007-07-17,5.5954,5.5954,5.467,5.4923,533390,0
2007-07-18,5.4413,5.446,5.3949,5.446,484290,0
2007-07-19,5.446,5.446,5.3949,5.4413,342861,0
2007-07-20,5.4052,5.4308,5.3637,5.4156,407738,0
2007-07-23,5.4262,5.4262,5.3742,5.3742,474941,0
2007-07-24,5.3591,5.3637,5.2206,5.2872,1054107,0
2007-07-25,5.2566,5.323,5.1849,5.2669,795408,0
2007-07-26,5.2153,5.236,5.1228,5.1642,654952,0
2007-07-27,5.1381,5.1642,5.0563,5.0872,893584,0
2007-07-30,5.092,5.1074,5.01,5.0767,516238,0
2007-07-31,5.0872,5.1743,5.0872,5.1693,397026,0
2007-08-01,5.154,5.1693,5.0618,5.082,460140,0
2007-08-02,5.082,5.1743,5.082,5.1381,345393,0
2007-08-03,5.154,5.1693,5.1332,5.1642,318893,0
2007-08-06,5.1436,5.1436,5.0563,5.1181,409683,0
2007-08-07,5.0666,5.1485,5.0563,5.1381,665073,0
2007-08-08,5.1693,5.2206,5.1332,5.1897,314029,0
2007-08-09,5.1642,5.2104,5.0973,5.1794,422149,0
2007-08-10,5.1849,5.1897,5.0872,5.1897,394872,0
2007-08-13,5.1849,5.195,5.1436,5.1436,1101446,0
2007-08-14,5.1332,5.159,4.9639,5.0307,707153,0
2007-08-15,4.9486,5.0051,4.8871,4.8971,1002100,0
2007-08-16,4.5176,4.8251,4.5073,4.7739,1421715,0
2007-08-17,4.8769,5.0155,4.8769,4.9947,629228,0
2007-08-20,5.0767,5.092,5.0051,5.0409,698781,0
2007-08-21,5.0973,5.1642,5.0456,5.159,490137,0
2007-08-22,5.154,5.2047,5.1026,5.2047,468904,0
2007-08-23,5.2153,5.2821,5.2047,5.2511,374420,0
2007-08-24,5.2771,5.2771,5.2306,5.2511,313837,0
2007-08-27,5.2463,5.2511,5.2,5.2,397609,0
2007-08-28,5.236,5.3387,5.1849,5.2104,581692,0
2007-08-29,5.2258,5.2614,5.2,5.236,270206,0
2007-08-30,5.236,5.2463,5.1897,5.2409,253836,0
2007-08-31,5.2614,5.2614,5.2258,5.2566,299424,0
2007-09-04,5.2719,5.2872,5.2409,5.2669,379871,0
2007-09-05,5.2306,5.2771,5.2153,5.2566,257926,0
2007-09-06,5.2669,5.3028,5.2511,5.2975,247021,0
2007-09-07,5.2921,5.2975,5.2409,5.2771,235914,0
2007-09-10,5.2821,5.2975,5.2511,5.2771,426439,0
2007-09-11,5.2872,5.3132,5.2719,5.2921,306440,0
2007-09-12,5.2771,5.3637,5.2771,5.2921,241169,0
2007-09-13,5.3284,5.3798,5.3075,5.3489,353769,0
2007-09-14,5.3637,5.3637,5.3028,5.344,227738,0
2007-09-17,5.3387,5.344,5.2975,5.3132,298649,0
2007-09-18,5.3387,5.4719,5.3177,5.4719,616179,0
2007-09-19,5.4825,5.6417,5.4262,5.5388,938391,0
2007-09-20,5.5336,5.5487,5.5027,5.5287,518581,0
2007-09-21,5.5646,5.6004,5.498,5.6004,452345,0
2007-09-24,5.6004,5.6108,5.5545,5.5954,443580,0
2007-09-25,5.5487,5.631,5.5388,5.5898,428967,0
2007-09-26,5.6158,5.6158,5.5545,5.5545,162080,0
2007-09-27,5.5954,5.6004,5.4773,5.5336,221887,0
2007-09-28,5.5336,5.5954,5.4923,5.5954,277604,0
2007-10-01,5.5954,5.5954,5.5236,5.5851,311891,0
2007-10-02,5.5646,5.5851,5.5236,5.5646,242543,0
2007-10-03,5.5442,5.5442,5.4875,5.5287,320427,0
2007-10-04,5.5131,5.5181,5.498,5.508,160523,0
2007-10-05,5.498,5.5287,5.4825,5.4825,269417,0
2007-10-08,5.4875,5.5027,5.4516,5.4516,124877,0
2007-10-09,5.6209,5.8725,5.4107,5.4107,398966,0
2007-10-10,5.4107,5.4362,5.4052,5.4107,263383,0
2007-10-11,5.4003,5.457,5.4003,5.4156,369356,0
2007-10-12,5.4308,5.4413,5.3949,5.4262,238060,0
2007-10-15,5.4156,5.4308,5.3895,5.4052,305070,0
2007-10-16,5.3895,5.4362,5.344,5.4362,474941,0
2007-10-17,5.3949,5.4003,5.2975,5.3637,352017,0
2007-10-18,5.3387,5.3387,5.2872,5.323,251493,0
2007-10-19,5.323,5.323,5.2614,5.3075,242928,0
2007-10-22,5.2921,5.3284,5.2409,5.3028,368764,0
2007-10-23,5.3028,5.3591,5.2975,5.344,434022,0
2007-10-24,5.3177,5.3333,5.2511,5.3028,196169,0
2007-10-25,5.3284,5.344,5.2821,5.3132,210784,0
2007-10-26,5.3543,5.3543,5.2669,5.2975,226357,0
2007-10-29,5.323,5.3333,5.2921,5.2975,215069,0
2007-10-30,5.3132,5.3387,5.2719,5.3387,181363,0
2007-10-31,5.3177,5.3489,5.3177,5.3284,282469,0
2007-11-01,5.3284,5.3333,5.2258,5.2614,283638,0
2007-11-02,5.2614,5.2771,5.2306,5.2566,331760,0
2007-11-05,5.1849,5.2409,5.1849,5.2258,174749,0
2007-11-06,5.195,5.2669,5.1849,5.2206,325523,0
2007-11-07,5.1849,5.2,5.1332,5.1332,259487,0
2007-11-08,5.1485,5.1642,5.082,5.0973,371692,0
2007-11-09,5.0718,5.1026,5.0456,5.0973,351631,0
2007-11-12,5.1129,5.1129,5.0051,5.0355,588325,0
2007-11-13,5.0409,5.0666,4.9788,5.0456,345591,0
2007-11-14,5.082,5.0872,4.9947,5.0253,291625,0
2007-11-15,5.0512,5.0512,4.9432,4.9894,336041,0
2007-11-16,4.9688,5.0155,4.9228,4.9432,367025,0
2007-11-19,4.8971,4.9998,4.8971,4.9998,333671,0
2007-11-20,4.9535,4.9788,4.8971,4.9586,331371,0
2007-11-21,4.928,4.9586,4.8769,4.928,939248,0
2007-11-23,4.928,4.9688,4.9228,4.9383,138897,0
2007-11-26,4.892,4.9998,4.892,4.9998,354808,0
2007-11-27,4.9998,5.0355,4.9998,5.0355,392345,0
2007-11-28,5.0204,5.0666,4.9894,5.0409,504162,0
2007-11-29,5.0767,5.082,5.0204,5.0767,258516,0
2007-11-30,5.082,5.154,5.0718,5.154,552477,0
2007-12-03,5.1436,5.1693,5.1228,5.1485,464814,0
2007-12-04,5.128,5.1849,5.1228,5.128,331375,0
2007-12-05,5.128,5.1642,5.1129,5.1332,309548,0
2007-12-06,5.1129,5.154,5.0973,5.154,283638,0
2007-12-07,5.1332,5.1436,5.082,5.1074,353380,0
2007-12-10,5.1228,5.1332,5.1026,5.1181,260269,0
2007-12-11,5.1026,5.1485,5.0563,5.1026,413582,0
2007-12-12,5.1129,5.154,5.0973,5.1074,462672,0
2007-12-13,5.1074,5.128,5.0307,5.128,493066,0
2007-12-14,5.1129,5.1485,5.0872,5.128,448840,0
2007-12-17,5.159,5.159,5.0872,5.0973,441245,0
2007-12-18,5.1436,5.1485,5.0307,5.1074,527154,0
2007-12-19,5.0872,5.1026,5.0355,5.0355,310529,0
2007-12-20,5.0355,5.0666,4.9947,4.9947,500661,0
2007-12-21,5.0456,5.0512,5.01,5.0253,499101,0
2007-12-24,5.082,5.1228,5.0618,5.1228,353263,0
2007-12-26,5.1228,5.1485,5.092,5.1485,472482,0
2007-12-27,5.1074,5.1332,5.0563,5.1074,547610,0
2007-12-28,5.1074,5.1332,5.0718,5.082,522955,0
2007-12-31,5.1228,5.1849,5.0666,5.1849,558015,0
2008-01-02,5.1849,5.1849,5.0456,5.092,567874,0
2008-01-03,5.0666,5.128,5.0666,5.128,414161,0
2008-01-04,5.1026,5.1129,5.0307,5.1074,396987,0
2008-01-07,5.1181,5.1181,5.0563,5.1181,795594,0
2008-01-08,5.1129,5.1485,5.0872,5.1332,474551,0
2008-01-09,5.1436,5.1436,5.082,5.1074,245841,0
2008-01-10,5.092,5.1026,5.0618,5.1026,383356,0
2008-01-11,5.1026,5.1228,5.0872,5.1129,318127,0
2008-01-14,5.1026,5.1332,5.0973,5.1332,375607,0
2008-01-15,5.1074,5.1332,5.0618,5.1332,342476,0
2008-01-16,5.0666,5.0718,5.0253,5.0718,284324,0
2008-01-17,5.0456,5.0718,4.9383,5.0307,356308,0
2008-01-18,4.9383,5.0051,4.8612,4.9432,560072,0
2008-01-22,4.6866,4.8813,4.62,4.8408,723685,0
2008-01-23,4.8357,4.9074,4.7739,4.851,619022,0
2008-01-24,4.8871,4.9788,4.8612,4.9788,475334,0
2008-01-25,5.0204,5.0355,4.9894,5.0355,381200,0
2008-01-28,5.0204,5.0563,5.0051,5.0512,243755,0
2008-01-29,5.0973,5.0973,5.0253,5.0512,231822,0
2008-01-30,5.0253,5.0973,5.0051,5.082,392449,0
2008-01-31,5.082,5.0973,5.0307,5.0666,476205,0
2008-02-01,5.0973,5.0973,5.0409,5.092,458417,0
2008-02-04,5.092,5.1026,5.0409,5.0618,319248,0
2008-02-05,5.0355,5.0563,4.9947,5.0456,330814,0
2008-02-06,5.0409,5.0563,4.9535,5.0051,297086,0
2008-02-07,4.9639,5.0253,4.9639,5.0253,257085,0
2008-02-08,4.9845,5.0204,4.9383,5.0204,271566,0
2008-02-11,4.9639,4.9998,4.9023,4.9639,413389,0
2008-02-12,4.9125,4.9333,4.8871,4.928,325722,0
2008-02-13,4.892,4.9228,4.8813,4.8971,294221,0
2008-02-14,4.8871,4.8871,4.7637,4.851,510735,0
2008-02-15,4.8251,4.8459,4.7122,4.8251,391930,0
2008-02-19,4.8357,4.892,4.8097,4.892,300575,0
2008-02-20,4.7532,4.7994,4.7273,4.7945,309326,0
2008-02-21,4.7588,4.8203,4.7379,4.8097,261629,0
2008-02-22,4.8203,4.8203,4.7331,4.7792,286193,0
2008-02-25,4.7379,4.8712,4.7331,4.8712,350632,0
2008-02-26,4.7994,4.9586,4.7994,4.9586,541668,0
2008-02-27,4.9486,4.9486,4.8769,4.9432,305255,0
2008-02-28,4.9333,4.9383,4.8557,4.928,272535,0
2008-02-29,4.8813,4.8971,4.8357,4.8971,296593,0
2008-03-03,4.8459,4.8871,4.8097,4.8097,348393,0
2008-03-04,4.3631,4.8203,4.3631,4.7792,386752,0
2008-03-05,4.7483,4.8097,4.7483,4.7894,208977,0
2008-03-06,4.7945,4.7945,4.6711,4.7483,329617,0
2008-03-07,4.6612,4.7024,4.6506,4.7024,396466,0
2008-03-10,4.6404,4.6662,4.5993,4.6046,352134,0
2008-03-11,4.6353,4.6711,4.62,4.6557,373895,0
2008-03-12,4.6711,4.6711,4.5942,4.6046,263937,0
2008-03-13,4.579,4.5942,4.5481,4.584,255399,0
2008-03-14,4.5428,4.5889,4.5176,4.579,493257,0
2008-03-17,4.5221,4.5221,4.4146,4.4607,414751,0
2008-03-18,4.4967,4.5176,4.3683,4.5176,404948,0
2008-03-19,4.4863,4.5736,4.4863,4.5428,680076,0
2008-03-20,4.584,4.6456,4.466,4.6404,497579,0
2008-03-24,4.625,4.7228,4.625,4.7024,426205,0
2008-03-25,4.7379,4.7379,4.62,4.6506,518309,0
2008-03-26,4.6097,4.7228,4.6097,4.6866,604689,0
2008-03-27,4.707,4.707,4.6711,4.6766,293397,0
2008-03-28,4.6711,4.7331,4.6143,4.6353,527842,0
2008-03-31,4.6302,4.7175,4.62,4.7175,376956,0
2008-04-01,4.7228,4.7894,4.7228,4.7894,357421,0
2008-04-02,4.7483,4.8048,4.7483,4.8048,231539,0
2008-04-03,4.7945,4.8149,4.7839,4.8149,408316,0
2008-04-04,4.8097,4.8305,4.7994,4.8203,299854,0
2008-04-07,4.8251,4.928,4.8251,4.928,480404,0
2008-04-08,4.928,4.9333,4.8871,4.9228,234918,0
2008-04-09,4.9023,4.9125,4.8459,4.8712,321494,0
2008-04-10,4.851,4.8813,4.8305,4.8663,170460,0
2008-04-11,4.851,4.9023,4.8357,4.8813,266759,0
2008-04-14,4.8612,4.8971,4.8612,4.8971,182888,0
2008-04-15,4.8813,4.9023,4.8459,4.9023,249611,0
2008-04-16,4.8251,4.8871,4.8097,4.8813,438778,0
2008-04-17,4.851,4.9023,4.8305,4.8971,387661,0
2008-04-18,4.8871,4.9432,4.8871,4.9074,274470,0
2008-04-21,4.8871,4.9383,4.8769,4.9383,269773,0
2008-04-22,4.928,4.9535,4.9074,4.9535,235827,0
2008-04-23,4.9486,5.0253,4.9333,5.0051,408223,0
2008-04-24,5.0355,5.0409,4.9788,5.0307,536662,0
2008-04-25,5.0355,5.0456,5.0051,5.0155,286702,0
2008-04-28,5.0204,5.0512,5.0204,5.0456,177697,0
2008-04-29,5.0253,5.0456,5.0155,5.0355,236665,0
2008-04-30,5.0355,5.0872,5.0253,5.082,340100,0
2008-05-01,5.0666,5.1026,5.0456,5.0563,306845,0
2008-05-02,5.0872,5.1026,5.0563,5.0718,583363,0
2008-05-05,5.0767,5.0872,5.0307,5.0563,569788,0
2008-05-06,5.0512,5.092,5.0253,5.082,559777,0
2008-05-07,5.0718,5.1026,5.0718,5.0973,396862,0
2008-05-08,5.0973,5.1381,5.0872,5.1026,613555,0
2008-05-09,5.1026,5.1181,5.092,5.1026,284400,0
2008-05-12,5.1181,5.1181,5.0767,5.092,286953,0
2008-05-13,5.082,5.1074,5.0618,5.082,511302,0
2008-05-14,5.0618,5.1129,5.0618,5.1129,228839,0
2008-05-15,5.092,5.1228,5.092,5.1129,190883,0
2008-05-16,5.1026,5.1381,5.1026,5.1381,315906,0
2008-05-19,5.128,5.1485,5.082,5.1129,417533,0
2008-05-20,5.092,5.1129,5.0718,5.1129,469366,0
2008-05-21,5.0872,5.0872,5.0307,5.0456,334453,0
2008-05-22,5.0307,5.0666,5.0204,5.0618,265711,0
2008-05-23,5.0253,5.0563,4.9947,5.0253,315944,0
2008-05-27,5.0355,5.0767,5.0307,5.0718,299540,0
2008-05-28,5.1026,5.1642,5.0872,5.1381,948332,0
2008-05-29,5.154,5.159,5.1074,5.1181,430836,0
2008-05-30,5.159,5.159,5.1181,5.1228,403252,0
2008-06-02,5.1485,5.159,5.1129,5.1181,355876,0
2008-06-03,5.1436,5.1485,5.1228,5.1332,329010,0
2008-06-04,5.128,5.1436,5.1181,5.1332,310952,0
2008-06-05,5.1332,5.1381,5.1228,5.1332,315979,0
2008-06-06,5.1332,5.1381,5.1228,5.1332,374404,0
2008-06-09,5.1228,5.1381,5.1228,5.1332,296799,0
2008-06-10,5.1228,5.128,5.0872,5.0973,319698,0
2008-06-11,5.0872,5.1074,5.0204,5.0512,316846,0
2008-06-12,5.082,5.0872,5.0355,5.0563,274968,0
2008-06-13,5.0253,5.0973,5.0051,5.0872,212359,0
2008-06-16,5.0718,5.1129,5.0409,5.1129,400863,0
2008-06-17,5.1228,5.1332,5.092,5.1074,423749,0
2008-06-18,5.0767,5.092,5.0563,5.0767,471665,0
2008-06-19,5.0618,5.082,5.0563,5.0767,192469,0
2008-06-20,5.0666,5.0872,5.0155,5.0409,328604,0
2008-06-23,5.0409,5.0666,5.0307,5.0666,283524,0
2008-06-24,5.0355,5.0618,4.9998,5.0307,690385,0
2008-06-25,5.0512,5.0512,4.9998,5.0155,306010,0
2008-06-26,4.9742,4.9742,4.9125,4.9383,680535,0
2008-06-27,4.8971,4.9383,4.8813,4.9023,375973,0
2008-06-30,4.9383,4.9383,4.8612,4.9023,465026,0
2008-07-01,4.8557,4.8971,4.8459,4.8557,483985,0
2008-07-02,4.8097,4.8557,4.8048,4.8149,322559,0
2008-07-03,4.7994,4.8149,4.7483,4.7588,286833,0
2008-07-07,4.7273,4.7792,4.6918,4.7273,429896,0
2008-07-08,4.6814,4.7532,4.6766,4.7532,352122,0
2008-07-09,4.7175,4.7637,4.7122,4.7175,290719,0
2008-07-10,4.7175,4.7483,4.6965,4.707,258811,0
2008-07-11,4.6766,4.6965,4.62,4.6456,321768,0
2008-07-14,4.6456,4.6662,4.5582,4.5889,491647,0
2008-07-15,4.5582,4.5635,4.4043,4.5325,1064814,0
2008-07-16,4.5073,4.5685,4.4301,4.5685,473507,0
2008-07-17,4.584,4.5993,4.5119,4.579,418158,0
2008-07-18,4.5889,4.5889,4.5481,4.579,330861,0
2008-07-21,4.6143,4.7273,4.5736,4.6097,558228,0
2008-07-22,4.6353,4.707,4.5635,4.707,715428,0
2008-07-23,4.7228,4.7228,4.6814,4.6918,400674,0
2008-07-24,4.7379,4.7379,4.6557,4.6711,280466,0
2008-07-25,4.7122,4.7122,4.6302,4.6404,222885,0
2008-07-28,4.6814,4.6866,4.5942,4.6097,381673,0
2008-07-29,4.6456,4.6456,4.584,4.6046,427451,0
2008-07-30,4.62,4.6404,4.584,4.6097,428394,0
2008-07-31,4.5942,4.6456,4.584,4.6046,524668,0
2008-08-01,4.6097,4.6506,4.6046,4.6506,238841,0
2008-08-04,4.6404,4.6456,4.6097,4.62,268520,0
2008-08-05,4.6302,4.6302,4.579,4.5889,355231,0
2008-08-06,4.6143,4.6143,4.5582,4.5736,329145,0
2008-08-07,4.5736,4.5889,4.5278,4.5531,427427,0
2008-08-08,4.5378,4.6302,4.5378,4.6097,290686,0
2008-08-11,4.6404,4.6404,4.5942,4.6097,316726,0
2008-08-12,4.6097,4.625,4.5942,4.5993,247111,0
2008-08-13,4.6143,4.6404,4.579,4.584,324356,0
2008-08-14,4.579,4.6143,4.5736,4.6097,300167,0
2008-08-15,4.62,4.6302,4.6046,4.625,358166,0
2008-08-18,4.625,4.6404,4.5889,4.6097,425179,0
2008-08-19,4.6097,4.62,4.579,4.5993,355583,0
2008-08-20,4.584,4.5942,4.5325,4.5428,550254,0
2008-08-21,4.5685,4.5685,4.5176,4.5531,455569,0
2008-08-22,4.584,4.584,4.5325,4.5685,310675,0
2008-08-25,4.5378,4.579,4.5221,4.5481,304965,0
2008-08-26,4.5378,4.6097,4.5378,4.6097,465483,0
2008-08-27,4.5736,4.6404,4.5685,4.6353,468042,0
2008-08-28,4.62,4.6404,4.6046,4.62,344643,0
2008-08-29,4.6302,4.6404,4.6046,4.6353,311212,0
2008-09-02,4.6612,4.6965,4.625,4.6662,631364,0
2008-09-03,4.6557,4.6965,4.6506,4.6965,471854,0
2008-09-04,4.6918,4.6918,4.6404,4.6612,197452,0
2008-09-05,4.6711,4.6766,4.5942,4.6097,439122,0
2008-09-08,4.6456,4.6711,4.6353,4.6612,239143,0
2008-09-09,4.6766,4.6766,4.625,4.6456,377685,0
2008-09-10,4.6662,4.6662,4.5942,4.62,399492,0
2008-09-11,4.5993,4.5993,4.5176,4.584,423899,0
2008-09-12,4.5221,4.5582,4.4761,4.5119,457631,0
2008-09-15,4.4197,4.466,4.2452,4.2864,665033,0
2008-09-16,4.1168,4.1474,3.9219,3.9836,1130544,0
2008-09-17,3.6189,3.7988,3.4754,3.5417,1913627,0
2008-09-18,3.5933,3.6803,3.3369,3.6291,1235982,0
2008-09-19,4.1066,4.1785,3.9011,4.1066,1120787,0
2008-09-22,4.0347,4.1374,3.9884,4.009,655604,0
2008-09-23,3.9782,4.0297,3.8496,3.994,1031893,0
2008-09-24,3.8344,3.994,3.8344,3.994,411668,0
2008-09-25,3.9731,4.009,3.9523,3.994,483400,0
2008-09-26,3.9373,3.9373,3.8193,3.8757,748150,0
2008-09-29,3.6703,3.8243,3.3723,3.5215,849061,0
2008-09-30,3.4701,3.8706,3.4701,3.6291,718452,0
2008-10-01,3.4906,3.7167,3.4906,3.7062,466658,0
2008-10-02,3.7062,3.7425,3.5933,3.6189,431488,0
2008-10-03,3.5983,3.6803,3.5318,3.5882,570814,0
2008-10-06,3.4854,3.5933,3.2851,3.5933,1296484,0
2008-10-07,3.5215,3.5215,3.183,3.2747,1020702,0
2008-10-08,3.0544,3.0799,2.3613,2.8235,1625465,0
2008-10-09,2.7104,2.9308,2.5665,2.6487,1354448,0
2008-10-10,2.3613,2.818,1.5809,2.4331,2272793,0
2008-10-13,2.5819,2.8385,2.577,2.7566,1194909,0
2008-10-14,2.7875,3.0544,2.7875,2.9158,524298,0
2008-10-15,2.8235,2.9207,2.7978,2.8695,808776,0
2008-10-16,2.7719,2.9515,2.6947,2.9515,629858,0
2008-10-17,2.7308,3.0235,2.7308,3.0182,742268,0
2008-10-20,3.0337,3.3369,2.9825,3.183,910414,0
2008-10-21,2.9979,3.121,2.9924,3.0799,671848,0
2008-10-22,2.9054,3.1055,2.7978,2.8539,623924,0
2008-10-23,2.8289,2.9158,2.7206,2.8235,584140,0
2008-10-24,2.6899,2.7924,2.5412,2.6693,729423,0
2008-10-27,2.5462,2.7259,2.5412,2.7206,664575,0
2008-10-28,2.6899,2.9724,2.5922,2.9515,910589,0
2008-10-29,2.8593,2.9104,2.777,2.9007,509970,0
2008-10-30,2.9207,2.9418,2.9007,2.9308,287662,0
2008-10-31,2.9924,3.0851,2.9361,3.0851,622153,0
2008-11-03,3.0851,3.0904,3.0235,3.0701,394178,0
2008-11-04,3.1108,3.1265,3.0799,3.121,302527,0
2008-11-05,3.1055,3.1265,3.0081,3.0286,318657,0
2008-11-06,3.0593,3.0593,2.9361,2.9877,280320,0
2008-11-07,2.9619,2.9979,2.9515,2.9566,259569,0
2008-11-10,2.9308,3.0337,2.9308,2.9924,406232,0
2008-11-11,2.9566,3.0081,2.8695,2.9619,428770,0
2008-11-12,2.8539,2.9361,2.8385,2.9308,379247,0
2008-11-13,2.8289,2.8489,2.6899,2.8335,567621,0
2008-11-14,2.7206,2.803,2.6899,2.705,383015,0
2008-11-17,2.6899,2.6947,2.5412,2.5972,530778,0
2008-11-18,2.551,2.7156,2.551,2.5922,584614,0
2008-11-19,2.4951,2.5152,2.2845,2.2845,682373,0
2008-11-20,2.2845,2.2845,1.935,1.9607,939097,0
2008-11-21,2.0431,2.0431,1.8634,2.0019,915878,0
2008-11-24,1.9711,2.2741,1.9711,2.2533,632488,0
2008-11-25,2.2483,2.6284,2.2023,2.5615,1294679,0
2008-11-26,2.5354,2.5412,2.4281,2.4996,527831,0
2008-11-28,2.5354,2.5354,2.4432,2.4792,234060,0
2008-12-01,2.4432,2.4487,2.3358,2.3613,389172,0
2008-12-02,2.3152,2.4586,2.3097,2.3097,478283,0
2008-12-03,2.2996,2.3766,2.2845,2.3613,332737,0
2008-12-04,2.3204,2.351,2.2483,2.2533,388257,0
2008-12-05,2.2586,2.2741,2.1407,2.2533,376098,0
2008-12-08,2.2586,2.3204,2.2384,2.2845,604417,0
2008-12-09,2.2173,2.3049,2.2073,2.2792,508970,0
2008-12-10,2.2741,2.2741,2.1817,2.2073,532699,0
2008-12-11,2.2127,2.243,2.1204,2.1712,645217,0
2008-12-12,2.079,2.243,2.0275,2.1712,604992,0
2008-12-15,2.1559,2.2023,2.0121,2.0328,583553,0
2008-12-16,2.0536,2.2127,2.0536,2.2023,608859,0
2008-12-17,2.1455,2.2586,2.1252,2.2229,605818,0
2008-12-18,2.192,2.577,2.192,2.3922,758635,0
2008-12-19,2.4126,2.4742,2.3613,2.4642,683486,0
2008-12-22,2.5152,2.5152,2.402,2.4896,648671,0
2008-12-23,2.5098,2.5462,2.4586,2.5255,654032,0
2008-12-24,2.4996,2.5462,2.4996,2.5308,198884,0
2008-12-26,2.5615,2.5615,2.4846,2.5255,296772,0
2008-12-29,2.4742,2.5972,2.3973,2.4126,697260,0
2008-12-30,2.3922,2.551,2.3821,2.5308,622127,0
2008-12-31,2.5152,2.6177,2.5152,2.5922,795220,0
2009-01-02,2.5308,2.7924,2.5308,2.7615,884403,0
2009-01-05,2.7004,2.9007,2.7004,2.9007,590673,0
2009-01-06,2.9054,3.0493,2.9054,3.0286,736988,0
2009-01-07,2.9773,3.0235,2.9566,2.9724,598838,0
2009-01-08,2.9007,3.0286,2.8849,3.0286,477898,0
2009-01-09,3.0029,3.0286,2.9924,3.0235,525626,0
2009-01-12,2.9619,3.0646,2.9619,3.0286,524900,0
2009-01-13,2.9825,3.0851,2.9825,3.0799,557856,0
2009-01-14,3.0286,3.0437,2.8641,2.9007,902016,0
2009-01-15,2.9207,2.9619,2.8289,2.9515,596709,0
2009-01-16,3.039,3.0544,2.9262,3.0235,474772,0
2009-01-20,3.0493,3.0746,2.9566,2.9979,496071,0
2009-01-21,3.0182,3.0182,2.9361,2.9979,569601,0
2009-01-22,3.0286,3.039,2.9566,2.9979,505470,0
2009-01-23,2.9619,2.9979,2.9262,2.9979,478181,0
2009-01-26,2.9724,3.0746,2.9724,3.0437,487322,0
2009-01-27,3.1569,3.1982,3.0904,3.183,581067,0
2009-01-28,3.2338,3.2647,3.1569,3.2594,950448,0
2009-01-29,3.2647,3.2804,3.183,3.2286,512713,0
2009-01-30,3.3006,3.3006,3.2028,3.2286,592941,0
2009-02-02,3.2028,3.2594,3.1724,3.249,522664,0
2009-02-03,3.249,3.3161,3.2338,3.3161,588760,0
2009-02-04,3.2804,3.4035,3.2594,3.3262,596250,0
2009-02-05,3.2394,3.3161,3.2338,3.3006,359890,0
2009-02-06,3.3214,3.3369,3.2594,3.3313,472978,0
2009-02-09,3.2851,3.3931,3.2647,3.3931,721621,0
2009-02-10,3.3776,3.5007,3.3622,3.3776,545923,0
2009-02-11,3.3468,3.3982,3.3418,3.3931,407191,0
2009-02-12,3.3572,3.3878,3.2134,3.2804,798205,0
2009-02-13,3.2747,3.2851,3.1108,3.1265,488798,0
2009-02-17,3.1055,3.1055,2.8235,2.8899,1159651,0
2009-02-18,2.8077,2.8593,2.7259,2.7875,808557,0
2009-02-19,2.7978,2.8641,2.7206,2.7359,525758,0
2009-02-20,2.5972,2.623,2.5152,2.623,761084,0
2009-02-23,2.623,2.705,2.4896,2.5152,605085,0
2009-02-24,2.6591,2.803,2.4384,2.7259,1041780,0
2009-02-25,2.6746,2.8131,2.6177,2.7359,420043,0
2009-02-26,2.7516,2.8489,2.7308,2.7615,484373,0
2009-02-27,2.803,2.803,2.5412,2.623,799094,0
2009-03-02,2.5565,2.6434,2.3922,2.5098,830642,0
2009-03-03,2.4846,2.5565,2.351,2.5565,634038,0
2009-03-04,2.5665,2.6387,2.5098,2.6077,498793,0
2009-03-05,2.4331,2.4896,2.3564,2.387,606125,0
2009-03-06,2.2996,2.3613,2.2073,2.3097,800580,0
2009-03-09,2.2329,2.2533,2.1046,2.1407,682662,0
2009-03-10,2.1712,2.3251,2.1712,2.3251,829599,0
2009-03-11,2.3408,2.4996,2.3358,2.4487,518566,0
2009-03-12,2.4487,2.6126,2.4384,2.5922,388194,0
2009-03-13,2.5922,2.6947,2.5308,2.6177,556214,0
2009-03-16,2.6284,2.7467,2.6284,2.6797,552553,0
2009-03-17,2.705,2.7467,2.6434,2.7308,504817,0
2009-03-18,2.6843,2.7566,2.6126,2.7004,508008,0
2009-03-19,2.705,2.8131,2.6693,2.6947,541571,0
2009-03-20,2.7259,2.7308,2.6642,2.6693,375002,0
2009-03-23,2.7719,2.818,2.7004,2.818,695846,0
2009-03-24,2.8385,2.8593,2.777,2.8441,505787,0
2009-03-25,2.8441,2.8795,2.7821,2.8593,573144,0
2009-03-26,2.9007,2.9207,2.8593,2.8849,500052,0
2009-03-27,2.8795,2.8795,2.777,2.8539,517230,0
2009-03-30,2.7467,2.7615,2.623,2.705,490545,0
2009-03-31,2.7156,2.8385,2.7156,2.8131,508286,0
2009-04-01,2.7004,2.8641,2.7004,2.8441,335082,0
2009-04-02,2.8749,2.9566,2.8593,2.9054,677796,0
2009-04-03,2.8489,2.8951,2.818,2.8641,462872,0
2009-04-06,2.7924,2.8385,2.7615,2.8077,406499,0
2009-04-07,2.7259,2.818,2.7206,2.8131,382447,0
2009-04-08,2.8131,2.8749,2.7924,2.8749,639297,0
2009-04-09,2.9262,2.9979,2.9158,2.9979,542917,0
2009-04-13,2.9515,3.0235,2.9262,2.9924,774632,0
2009-04-14,3.1055,3.1055,2.9308,2.9924,503726,0
2009-04-15,2.9308,2.9773,2.8849,2.9566,392817,0
2009-04-16,2.9671,3.0437,2.9566,3.0182,354030,0
2009-04-17,3.0493,3.1006,3.0137,3.0701,825889,0
2009-04-20,3.0544,3.0544,2.9418,2.9773,798968,0
2009-04-21,2.9566,3.0286,2.9462,3.0235,511904,0
2009-04-22,2.9979,3.0746,2.9825,3.0235,527039,0
2009-04-23,3.0235,3.0746,3.0137,3.0701,328923,0
2009-04-24,3.1311,3.1311,3.0799,3.1006,745776,0
2009-04-27,3.0235,3.1311,3.0235,3.1311,356494,0
2009-04-28,3.116,3.142,3.0904,3.142,208607,0
2009-04-29,3.1466,3.1982,3.1108,3.183,529108,0
2009-04-30,3.183,3.2549,3.1771,3.1927,571169,0
2009-05-01,3.2286,3.3369,3.2028,3.3313,1138013,0
2009-05-04,3.3161,3.3776,3.3161,3.3776,442706,0
2009-05-05,3.3468,3.3776,3.3468,3.3776,275213,0
2009-05-06,3.3982,3.4546,3.3931,3.4443,428328,0
2009-05-07,3.465,3.4906,3.4443,3.465,669982,0
2009-05-08,3.4754,3.5678,3.4701,3.5678,588165,0
2009-05-11,3.5159,3.5678,3.4906,3.5574,410420,0
2009-05-12,3.5061,3.5574,3.5061,3.5318,558043,0
2009-05-13,3.4854,3.4854,3.3723,3.4243,612122,0
2009-05-14,3.3776,3.5112,3.3418,3.4906,690162,0
2009-05-15,3.4596,3.4754,3.306,3.3214,900587,0
2009-05-18,3.3214,3.4546,3.3214,3.4497,460337,0
2009-05-19,3.4754,3.5417,3.465,3.5318,652180,0
2009-05-20,3.4243,3.5474,3.4243,3.4854,427004,0
2009-05-21,3.4804,3.5007,3.4344,3.5007,398482,0
2009-05-22,3.4701,3.5367,3.4701,3.5367,321017,0
2009-05-26,3.4906,3.5933,3.4854,3.5574,300669,0
2009-05-27,3.552,3.6445,3.552,3.6135,442661,0
2009-05-28,3.6189,3.6445,3.5933,3.6346,324718,0
2009-05-29,3.7114,3.7114,3.6346,3.6602,411818,0
2009-06-01,3.6856,3.7988,3.6856,3.7474,575760,0
2009-06-02,3.7114,3.7728,3.7114,3.7114,658594,0
2009-06-03,3.6602,3.7216,3.6395,3.6961,599831,0
2009-06-04,3.6856,3.7577,3.6803,3.7425,434864,0
2009-06-05,3.7577,3.8243,3.7216,3.8193,595884,0
2009-06-08,3.7577,3.8294,3.7577,3.8087,642150,0
2009-06-09,3.8141,3.8398,3.788,3.8243,382495,0
2009-06-10,3.8243,3.8962,3.8243,3.8911,445106,0
2009-06-11,3.9011,3.9625,3.8757,3.9269,455953,0
2009-06-12,3.9476,3.9523,3.9116,3.9219,731622,0
2009-06-15,3.9116,3.9219,3.8398,3.8706,540406,0
2009-06-16,3.9116,3.9166,3.8549,3.8911,490005,0
2009-06-17,3.8706,3.8706,3.7425,3.788,528172,0
2009-06-18,3.7728,3.7988,3.7368,3.7368,459001,0
2009-06-19,3.6703,3.7425,3.6703,3.7114,573869,0
2009-06-22,3.6755,3.7009,3.5829,3.5829,575335,0
2009-06-23,3.5574,3.6189,3.5574,3.5882,558822,0
2009-06-24,3.6135,3.6703,3.6135,3.6703,356656,0
2009-06-25,3.6346,3.6856,3.6346,3.6755,441357,0
2009-06-26,3.7062,3.7216,3.6803,3.6803,373257,0
2009-06-29,3.6856,3.7009,3.6602,3.6803,385508,0
2009-06-30,3.6755,3.7062,3.6649,3.6909,345046,0
2009-07-01,3.6755,3.7577,3.6755,3.732,369637,0
2009-07-02,3.6961,3.7474,3.6856,3.7474,258718,0
2009-07-06,3.6856,3.7474,3.6755,3.732,323844,0
2009-07-07,3.7216,3.7474,3.6803,3.6803,404401,0
2009-07-08,3.6803,3.7216,3.6033,3.6242,536627,0
2009-07-09,3.6649,3.6961,3.6445,3.6803,516364,0
2009-07-10,3.7009,3.7474,3.6546,3.7268,486340,0
2009-07-13,3.732,3.8087,3.7268,3.788,682617,0
2009-07-14,3.8193,3.8549,3.7935,3.8549,526395,0
2009-07-15,3.8549,3.9269,3.8496,3.8911,615389,0
2009-07-16,3.8859,3.9836,3.8808,3.9219,768318,0
2009-07-17,3.9373,3.9731,3.8911,3.9476,419431,0
2009-07-20,3.958,4.0809,3.958,3.9884,923176,0
2009-07-21,4.0347,4.0707,3.9836,4.0448,701208,0
2009-07-22,4.0037,4.0037,3.9321,3.9782,593927,0
2009-07-23,3.9625,4.0297,3.9523,4.0297,589696,0
2009-07-24,3.9731,4.0347,3.9731,4.0143,514572,0
2009-07-27,4.0037,4.0347,3.9782,4.0037,564754,0
2009-07-28,3.994,4.0757,3.994,4.0551,531430,0
2009-07-29,4.009,4.0809,4.009,4.0551,423146,0
2009-07-30,4.066,4.1066,4.0297,4.0757,511955,0
2009-07-31,4.1325,4.1325,3.9884,4.0757,472794,0
2009-08-03,4.0911,4.1785,4.0911,4.1428,579811,0
2009-08-04,4.1219,4.2144,4.1219,4.1837,675433,0
2009-08-05,4.1837,4.2452,4.1629,4.1837,507185,0
2009-08-06,4.1889,4.199,4.1325,4.1374,707302,0
2009-08-07,4.1735,4.2348,4.1428,4.2144,590234,0
2009-08-10,4.2247,4.2605,4.2095,4.2504,535797,0
2009-08-11,4.2964,4.2964,4.2299,4.2299,583291,0
2009-08-12,4.2605,4.2964,4.2452,4.2761,538274,0
2009-08-13,4.3173,4.3173,4.2761,4.2914,704250,0
2009-08-14,4.3119,4.3218,4.2864,4.3119,530138,0
2009-08-17,4.2247,4.2555,4.153,4.153,924652,0
2009-08-18,4.1837,4.2708,4.153,4.2348,744187,0
2009-08-19,4.1837,4.1937,4.1428,4.168,573474,0
2009-08-20,4.1735,4.204,4.153,4.1581,534603,0
2009-08-21,4.1837,4.2247,4.1735,4.1889,618535,0
2009-08-24,4.2191,4.2761,4.1937,4.2708,686383,0
2009-08-25,4.2658,4.3067,4.2402,4.2555,574770,0
2009-08-26,4.2452,4.2658,4.2095,4.2299,473754,0
2009-08-27,4.2095,4.2402,4.168,4.1837,776451,0
2009-08-28,4.2864,4.2864,4.1735,4.2144,443649,0
2009-08-31,4.153,4.2247,4.153,4.2095,433615,0
2009-09-01,4.2247,4.2348,4.1735,4.199,460607,0
2009-09-02,4.1785,4.204,4.1735,4.1837,361476,0
2009-09-03,4.1889,4.2247,4.1837,4.2247,370552,0
2009-09-04,4.2095,4.2402,4.2095,4.2402,350233,0
2009-09-08,4.2452,4.2808,4.2402,4.2605,631580,0
2009-09-09,4.2402,4.3173,4.2402,4.3119,556191,0
2009-09-10,4.3067,4.3531,4.3018,4.3426,711007,0
2009-09-11,4.3426,4.4301,4.3378,4.4146,768234,0
2009-09-14,4.4043,4.4863,4.3941,4.4607,662513,0
2009-09-15,4.466,4.5685,4.4607,4.5635,705878,0
2009-09-16,4.5325,4.5378,4.4863,4.5073,936858,0
2009-09-17,4.5278,4.5531,4.4146,4.4863,798726,0
2009-09-18,4.4917,4.5119,4.466,4.4815,424079,0
2009-09-21,4.4555,4.4863,4.4401,4.4507,400264,0
2009-09-22,4.466,4.4863,4.4351,4.4555,581700,0
2009-09-23,4.4917,4.5073,4.4454,4.5073,436415,0
2009-09-24,4.5073,4.5119,4.4401,4.4507,483319,0
2009-09-25,4.4967,4.4967,4.4454,4.4863,341771,0
2009-09-28,4.3994,4.5278,4.3994,4.4917,527379,0
2009-09-29,4.4967,4.5176,4.4555,4.4917,438225,0
2009-09-30,4.4917,4.5325,4.4507,4.5176,758194,0
2009-10-01,4.5073,4.5378,4.4863,4.5073,722330,0
2009-10-02,4.4454,4.4917,4.4146,4.4815,473723,0
2009-10-05,4.4815,4.4917,4.4507,4.4815,483794,0
2009-10-06,4.4815,4.5119,4.471,4.502,584513,0
2009-10-07,4.4815,4.5073,4.466,4.4863,621142,0
2009-10-08,4.4967,4.5119,4.4917,4.4967,467362,0
2009-10-09,4.471,4.5325,4.471,4.5073,424808,0
2009-10-12,4.4967,4.5481,4.4967,4.5378,464716,0
2009-10-13,4.4967,4.584,4.4967,4.5736,481101,0
2009-10-14,4.5582,4.6097,4.5582,4.584,537396,0
2009-10-15,4.5685,4.5993,4.5428,4.5582,403433,0
2009-10-16,4.5582,4.6097,4.5582,4.5942,395400,0
2009-10-19,4.5889,4.62,4.5889,4.6046,452490,0
2009-10-20,4.6143,4.6557,4.5993,4.5993,554624,0
2009-10-21,4.5736,4.6046,4.5481,4.584,644240,0
2009-10-22,4.5736,4.6143,4.5736,4.6143,558887,0
2009-10-23,4.62,4.6302,4.6046,4.6046,525042,0
2009-10-26,4.6404,4.6404,4.584,4.5942,463764,0
2009-10-27,4.584,4.6097,4.5635,4.5889,352316,0
2009-10-28,4.5685,4.62,4.3276,4.3276,1127860,0
2009-10-29,4.3736,4.502,4.3683,4.4555,847929,0
2009-10-30,4.5176,4.5176,4.2761,4.3018,1080052,0
2009-11-02,4.3531,4.3941,4.3218,4.3786,675240,0
2009-11-03,4.3378,4.3994,4.3378,4.3736,491126,0
2009-11-04,4.3786,4.4401,4.3736,4.4043,505780,0
2009-11-05,4.4197,4.4401,4.3994,4.4301,421534,0
2009-11-06,4.4248,4.4454,4.3837,4.4248,379389,0
2009-11-09,4.4401,4.5221,4.4401,4.502,761669,0
2009-11-10,4.5221,4.5531,4.4863,4.5176,464436,0
2009-11-11,4.5325,4.5685,4.5119,4.5378,447244,0
2009-11-12,4.5378,4.5531,4.4917,4.502,488107,0
2009-11-13,4.4863,4.5221,4.4863,4.5221,387697,0
2009-11-16,4.5325,4.5736,4.5325,4.5582,688484,0
2009-11-17,4.5531,4.5889,4.5481,4.584,679743,0
2009-11-18,4.5325,4.5531,4.5221,4.5481,690883,0
2009-11-19,4.5176,4.5278,4.4815,4.502,618605,0
2009-11-20,4.502,4.5278,4.4917,4.5176,559781,0
2009-11-23,4.5221,4.579,4.5119,4.5378,604218,0
2009-11-24,4.5378,4.5635,4.5325,4.5635,400739,0
2009-11-25,4.5428,4.6097,4.5428,4.5942,623541,0
2009-11-27,4.5428,4.6097,4.5176,4.6046,306737,0
2009-11-30,4.5889,4.6046,4.5685,4.5685,496873,0
2009-12-01,4.5736,4.62,4.5736,4.6046,572739,0
2009-12-02,4.5993,4.6404,4.5685,4.5889,785192,0
2009-12-03,4.584,4.6046,4.5685,4.5736,599532,0
2009-12-04,4.579,4.6143,4.5736,4.579,657426,0
2009-12-07,4.5736,4.625,4.5736,4.6097,527501,0
2009-12-08,4.5889,4.6046,4.5685,4.5942,600183,0
2009-12-09,4.5889,4.6353,4.5635,4.6353,796341,0
2009-12-10,4.6302,4.6662,4.625,4.6662,485192,0
2009-12-11,4.6711,4.6965,4.6662,4.6965,641696,0
2009-12-14,4.7434,4.7792,4.7273,4.7739,601589,0
2009-12-15,4.7839,4.8251,4.7532,4.8149,875462,0
2009-12-16,4.7839,4.7839,4.6814,4.7228,921857,0
2009-12-17,4.7228,4.7228,4.6404,4.6711,603605,0
2009-12-18,4.6662,4.7122,4.6404,4.6662,596388,0
2009-12-21,4.6662,4.6814,4.6557,4.6662,472763,0
2009-12-22,4.6662,4.6918,4.6612,4.6866,430171,0
2009-12-23,4.6814,4.7273,4.6711,4.7273,351808,0
2009-12-24,4.707,4.8149,4.707,4.7994,380893,0
2009-12-28,4.8149,4.8251,4.7532,4.7532,414802,0
2009-12-29,4.7228,4.7792,4.7228,4.7483,502574,0
2009-12-30,4.7228,4.7483,4.7024,4.707,641741,0
2009-12-31,4.6965,4.7122,4.6711,4.7024,647255,0
2010-01-04,4.7024,4.7739,4.7024,4.7739,711017,0
2010-01-05,4.7532,4.8251,4.7532,4.8251,577793,0
2010-01-06,4.8663,4.8663,4.8048,4.8149,586331,0
2010-01-07,4.8251,4.8813,4.8251,4.8813,627997,0
2010-01-08,4.9125,4.9486,4.8557,4.9486,675978,0
2010-01-11,4.9432,5.0204,4.9432,5.01,639256,0
2010-01-12,4.9998,5.0409,4.9947,5.0051,619665,0
2010-01-13,4.9998,5.0355,4.9894,5.0307,515782,0
2010-01-14,5.0355,5.0456,5.0155,5.0409,574947,0
2010-01-15,5.0409,5.0456,5.0155,5.0355,522329,0
2010-01-19,5.0409,5.0872,5.0307,5.0666,803504,0
2010-01-20,5.0456,5.0456,4.9586,4.9742,911024,0
2010-01-21,4.9586,5.0155,4.9535,4.9586,557732,0
2010-01-22,4.9586,4.9742,4.9074,4.9074,699762,0
2010-01-25,4.9228,4.9333,4.7331,4.8203,1378165,0
2010-01-26,4.8048,4.8712,4.7588,4.8048,627205,0
2010-01-27,4.7839,4.8149,4.7687,4.7792,461568,0
2010-01-28,4.7994,4.8097,4.7637,4.7839,485130,0
2010-01-29,4.8663,4.8663,4.7228,4.7273,861599,0
2010-02-01,4.7379,4.8612,4.7379,4.8612,541969,0
2010-02-02,4.8663,4.9178,4.8459,4.9125,432780,0
2010-02-03,4.8813,4.9023,4.8769,4.8871,347808,0
2010-02-04,4.8612,4.8663,4.8305,4.8459,901513,0
2010-02-05,4.7739,4.7945,4.4146,4.6557,3117260,0
2010-02-08,4.6353,4.7024,4.6097,4.6302,787037,0
2010-02-09,4.6711,4.7379,4.6353,4.7273,546238,0
2010-02-10,4.7122,4.7687,4.6918,4.7687,465330,0
2010-02-11,4.7839,4.7945,4.7483,4.7839,514559,0
2010-02-12,4.7945,4.8149,4.7483,4.8097,510351,0
2010-02-16,4.8149,4.851,4.8048,4.8459,811057,0
2010-02-17,4.8251,4.8251,4.7839,4.8048,511380,0
2010-02-18,4.7839,4.8097,4.7739,4.7894,507483,0
2010-02-19,4.7945,4.8203,4.7637,4.7945,736496,0
2010-02-22,4.7945,4.8097,4.7588,4.7637,655165,0
2010-02-23,4.7839,4.7994,4.7588,4.7894,728364,0
2010-02-24,4.7739,4.8149,4.7739,4.8149,547010,0
2010-02-25,4.7945,4.8203,4.7792,4.8149,316498,0
2010-02-26,4.8305,4.8459,4.7994,4.8149,366441,0
2010-03-01,4.8251,4.8769,4.8251,4.8612,470815,0
2010-03-02,4.8663,4.9432,4.8663,4.9383,562318,0
2010-03-03,4.928,4.9486,4.9178,4.9228,481839,0
2010-03-04,4.9023,4.928,4.8971,4.9178,303382,0
2010-03-05,4.9228,4.9535,4.9125,4.9535,362407,0
2010-03-08,4.9125,5.0051,4.9125,5.0051,516171,0
2010-03-09,4.9894,5.0355,4.9894,5.0307,478663,0
2010-03-10,5.0155,5.0767,5.0155,5.0767,455734,0
2010-03-11,5.0767,5.082,5.0355,5.082,552876,0
2010-03-12,5.0973,5.1181,5.0718,5.1129,497812,0
2010-03-15,5.1332,5.1332,5.1129,5.1129,628617,0
2010-03-16,5.128,5.1332,5.092,5.092,734299,0
2010-03-17,5.0456,5.0563,4.9894,5.0155,642662,0
2010-03-18,4.9998,5.0872,4.9894,5.0718,326964,0
2010-03-19,5.0563,5.0872,5.01,5.0563,414806,0
2010-03-22,5.0512,5.0718,5.01,5.0456,381494,0
2010-03-23,5.0666,5.092,5.0563,5.092,370300,0
2010-03-24,5.0872,5.1129,5.082,5.1026,543681,0
2010-03-25,5.1026,5.1332,5.0872,5.1074,794843,0
2010-03-26,5.128,5.1332,5.0666,5.1026,822129,0
2010-03-29,5.1026,5.1228,5.0973,5.1129,336737,0
2010-03-30,5.1181,5.1228,5.092,5.0973,275577,0
2010-03-31,5.0973,5.1026,5.0563,5.0563,515655,0
2010-04-01,5.0563,5.1026,5.0563,5.0973,337980,0
2010-04-05,5.1181,5.1181,5.082,5.1074,390064,0
2010-04-06,5.1026,5.1026,5.0355,5.0563,752367,0
2010-04-07,5.0563,5.0973,5.0307,5.0618,546623,0
2010-04-08,5.0718,5.0973,5.0618,5.0973,257198,0
2010-04-09,5.1074,5.1129,5.082,5.1074,504110,0
2010-04-12,5.128,5.1332,5.092,5.1228,486114,0
2010-04-13,5.1181,5.154,5.1026,5.1485,459429,0
2010-04-14,5.1436,5.1849,5.128,5.1794,493846,0
2010-04-15,5.1849,5.1897,5.159,5.1897,479584,0
2010-04-16,5.1693,5.1849,5.1074,5.1693,787401,0
2010-04-19,5.082,5.1743,5.082,5.1485,623731,0
2010-04-20,5.1693,5.1743,5.1436,5.159,648189,0
2010-04-21,5.1129,5.128,5.082,5.082,684459,0
2010-04-22,5.082,5.1026,5.0355,5.0563,695846,0
2010-04-23,5.0394,5.0916,5.0344,5.0657,549851,0
2010-04-26,5.082,5.1074,5.0767,5.1026,490897,0
2010-04-27,5.0718,5.1181,5.0618,5.0666,571804,0
2010-04-28,5.0618,5.082,5.0409,5.0456,710222,0
2010-04-29,5.0456,5.0872,5.0409,5.0872,340033,0
2010-04-30,5.128,5.128,5.0409,5.0409,557556,0
2010-05-03,5.0512,5.082,5.0456,5.0767,543900,0
2010-05-04,5.0666,5.082,5.0253,5.0618,567138,0
2010-05-05,5.01,5.0204,4.7792,4.8871,2010142,0
2010-05-06,4.8459,4.8459,3.4243,4.5531,4688629,0
2010-05-07,4.5073,4.6404,4.3531,4.625,1632064,0
2010-05-10,4.9023,5.0563,4.7588,4.7994,1317186,0
2010-05-11,4.7588,4.9023,4.7483,4.8813,857285,0
2010-05-12,4.8712,4.9432,4.8712,4.9432,445437,0
2010-05-13,4.9432,4.9688,4.9125,4.9535,472817,0
2010-05-14,4.9023,4.9333,4.7839,4.8712,700214,0
2010-05-17,4.8971,4.9023,4.7588,4.8048,610248,0
2010-05-18,4.7839,4.8712,4.7483,4.7588,658196,0
2010-05-19,4.6404,4.6612,4.4967,4.5685,1301480,0
2010-05-20,4.5176,4.5176,4.3426,4.3476,1585382,0
2010-05-21,4.3276,4.5073,4.0551,4.4815,1375043,0
2010-05-24,4.4967,4.5582,4.466,4.5582,622740,0
2010-05-25,4.3736,4.5176,4.3476,4.4761,755966,0
2010-05-26,4.4863,4.5736,4.4507,4.471,577290,0
2010-05-27,4.5221,4.6097,4.5221,4.6097,434615,0
2010-05-28,4.5685,4.6353,4.5685,4.5942,399137,0
2010-06-01,4.5481,4.6143,4.5325,4.579,409498,0
2010-06-02,4.5378,4.584,4.5325,4.5685,518891,0
2010-06-03,4.5685,4.625,4.5531,4.62,427100,0
2010-06-04,4.5889,4.6097,4.5325,4.5582,446614,0
2010-06-07,4.579,4.584,4.5221,4.584,303749,0
2010-06-08,4.5942,4.6046,4.5428,4.5889,249119,0
2010-06-09,4.5942,4.6302,4.5889,4.5993,260489,0
2010-06-10,4.62,4.6612,4.62,4.6557,364261,0
2010-06-11,4.62,4.6766,4.62,4.6711,165383,0
2010-06-14,4.707,4.7532,4.6965,4.7273,501434,0
2010-06-15,4.7331,4.7739,4.7331,4.7637,516270,0
2010-06-16,4.7228,4.7532,4.7024,4.7331,460297,0
2010-06-17,4.7532,4.7839,4.7379,4.7792,426701,0
2010-06-18,4.7839,4.8357,4.7739,4.8305,518297,0
2010-06-21,4.8459,4.8663,4.7839,4.8048,394244,0
2010-06-22,4.8251,4.8251,4.7273,4.7331,463798,0
2010-06-23,4.7379,4.7379,4.6866,4.6965,354324,0
2010-06-24,4.6711,4.6866,4.6456,4.6612,417545,0
2010-06-25,4.7024,4.7739,4.6918,4.7739,344317,0
2010-06-28,4.7792,4.8357,4.7792,4.8357,493526,0
2010-06-29,4.7994,4.7994,4.7483,4.7588,593125,0
2010-06-30,4.7583,4.7739,4.6945,4.6945,471828,0
2010-07-01,4.6711,4.9023,4.5993,4.707,1036044,0
2010-07-02,4.6918,4.7273,4.6612,4.7273,365787,0
2010-07-06,4.7331,4.7588,4.7175,4.7483,294212,0
2010-07-07,4.7273,4.7792,4.7122,4.7792,419132,0
2010-07-08,4.7687,4.7945,4.7434,4.7687,301337,0
2010-07-09,4.7687,4.8097,4.7532,4.7792,644301,0
2010-07-12,4.7839,4.8357,4.7839,4.8357,450547,0
2010-07-13,4.8251,4.8871,4.8097,4.8459,666958,0
2010-07-14,4.8663,4.8813,4.8251,4.851,504682,0
2010-07-15,4.8663,4.8769,4.8305,4.8612,341550,0
2010-07-16,4.8712,4.9178,4.8612,4.9178,404184,0
2010-07-19,4.928,4.9486,4.9074,4.9228,465943,0
2010-07-20,4.9023,4.9333,4.9023,4.9178,656721,0
2010-07-21,4.8813,4.9228,4.7994,4.8357,795742,0
2010-07-22,4.8712,4.9125,4.7894,4.8612,593654,0
2010-07-23,4.8557,4.9023,4.8408,4.8871,313969,0
2010-07-26,4.8769,4.9178,4.8557,4.9125,394486,0
2010-07-27,4.9125,4.9333,4.8971,4.9333,436190,0
2010-07-28,4.9125,4.9333,4.8871,4.9125,320912,0
2010-07-29,4.9125,4.9383,4.9023,4.928,334250,0
2010-07-30,4.9228,4.9639,4.9023,4.9639,347079,0
2010-08-02,4.9688,5.0051,4.9535,4.9947,576480,0
2010-08-03,4.9947,5.0355,4.9894,4.9998,638608,0
2010-08-04,5.0051,5.0307,5.0051,5.01,367856,0
2010-08-05,4.9788,5.0253,4.9788,5.01,510477,0
2010-08-06,5.0204,5.0307,5.0051,5.0204,347215,0
2010-08-09,5.0253,5.082,5.0253,5.0409,501399,0
2010-08-10,5.0409,5.082,4.9998,5.0767,492578,0
2010-08-11,5.0355,5.0666,4.9947,5.0456,878096,0
2010-08-12,5.0456,5.0767,5.0051,5.0666,567090,0
2010-08-13,5.082,5.1074,5.0767,5.092,619897,0
2010-08-16,5.0253,5.0563,4.9947,5.0051,1221510,0
2010-08-17,5.0253,5.0355,4.9998,4.9998,695785,0
2010-08-18,4.9788,4.9788,4.9178,4.928,654806,0
2010-08-19,4.9788,4.9788,4.8149,4.8305,1075987,0
2010-08-20,4.7532,4.8459,4.7532,4.7792,814682,0
2010-08-23,4.6918,4.8357,4.6918,4.8097,503725,0
2010-08-24,4.7739,4.851,4.7739,4.7945,808505,0
2010-08-25,4.7945,4.7945,4.7434,4.7434,678014,0
2010-08-26,4.7379,4.7839,4.7175,4.7175,567613,0
2010-08-27,4.7588,4.7894,4.7331,4.7894,462541,0
2010-08-30,4.7687,4.8203,4.7687,4.7994,322249,0
2010-08-31,4.7758,4.8073,4.7706,4.7706,359801,0
2010-09-01,4.8097,4.851,4.7994,4.8149,517968,0
2010-09-02,4.8305,4.8459,4.8048,4.8203,357803,0
2010-09-03,4.8305,4.8813,4.8251,4.8663,473173,0
2010-09-07,4.9074,4.9074,4.8357,4.892,303071,0
2010-09-08,4.8813,4.9432,4.8769,4.9432,405549,0
2010-09-09,4.9688,4.9947,4.9432,4.9742,445614,0
2010-09-10,4.9998,4.9998,4.9788,4.9947,437571,0
2010-09-13,5.0051,5.0307,4.9894,5.0051,432359,0
2010-09-14,4.9998,5.0253,4.9788,5.0155,401167,0
2010-09-15,4.9486,4.9742,4.9023,4.9228,733451,0
2010-09-16,4.9333,4.9432,4.8871,4.9383,357095,0
2010-09-17,4.928,4.9639,4.9023,4.9125,337852,0
2010-09-20,4.9074,4.9432,4.9074,4.9333,346092,0
2010-09-21,4.928,4.9432,4.9228,4.9333,426932,0
2010-09-22,4.9178,4.9432,4.9178,4.9333,406471,0
2010-09-23,4.9125,4.9535,4.9023,4.928,459387,0
2010-09-24,4.9586,4.9688,4.9383,4.9432,271208,0
2010-09-27,4.9383,5.0355,4.9383,5.0355,924064,0
2010-09-28,5.01,5.0563,4.9998,5.0307,464792,0
2010-09-29,5.0307,5.0409,4.9788,4.9947,469905,0
2010-09-30,5.0096,5.0619,4.9943,5.0047,521244,0
2010-10-01,5.0253,5.0456,4.9845,5.0253,484488,0
2010-10-04,5.0204,5.0307,4.9947,5.0307,346559,0
2010-10-05,5.0409,5.092,5.0355,5.0666,789214,0
2010-10-06,5.0512,5.082,5.0409,5.0618,612081,0
2010-10-07,5.0872,5.092,5.0512,5.082,487479,0
2010-10-08,5.0618,5.1228,5.0618,5.1228,394826,0
2010-10-11,5.1181,5.1228,5.0872,5.0973,340153,0
2010-10-12,5.0872,5.128,5.082,5.128,384393,0
2010-10-13,5.1228,5.1381,5.1026,5.1332,521763,0
2010-10-14,5.1381,5.154,5.1228,5.1381,454690,0
2010-10-15,5.1436,5.154,5.1129,5.128,311623,0
2010-10-18,5.154,5.159,5.1228,5.159,568972,0
2010-10-19,5.1332,5.159,5.128,5.1332,546617,0
2010-10-20,5.1129,5.128,5.0872,5.0973,470636,0
2010-10-21,5.1181,5.1181,5.0718,5.082,498808,0
2010-10-22,5.092,5.1074,5.082,5.1026,425898,0
2010-10-25,5.092,5.1129,5.092,5.1129,467452,0
2010-10-26,5.0973,5.1228,5.0872,5.1181,378778,0
2010-10-27,5.092,5.128,5.092,5.1181,271774,0
2010-10-28,5.1228,5.1332,5.1026,5.1332,246050,0
2010-10-29,5.1397,5.1503,5.1067,5.1179,495552,0
2010-11-01,5.1332,5.1381,5.1074,5.1074,459538,0
2010-11-02,5.1026,5.1436,5.1026,5.1129,351507,0
2010-11-03,5.1228,5.1332,5.1074,5.1181,399138,0
2010-11-04,5.1181,5.128,5.1129,5.1181,597510,0
2010-11-05,5.1181,5.1332,5.1074,5.128,432296,0
2010-11-08,5.1332,5.1642,5.1129,5.1485,480790,0
2010-11-09,5.1436,5.1794,5.1381,5.159,378547,0
2010-11-10,5.154,5.1642,5.128,5.154,629816,0
2010-11-11,5.1794,5.1794,5.1129,5.128,534106,0
2010-11-12,5.1129,5.1332,5.0718,5.1228,899429,0
2010-11-15,5.1074,5.1228,5.0307,5.0355,1000757,0
2010-11-16,5.0307,5.0307,4.7228,4.8712,3108329,0
2010-11-17,4.8459,4.9535,4.8305,4.8971,719564,0
2010-11-18,4.9333,4.9742,4.9125,4.9535,600848,0
2010-11-19,4.9228,5.0155,4.9125,5.0155,352405,0
2010-11-22,5.0409,5.0563,5.0051,5.0051,486535,0
2010-11-23,4.9688,5.0204,4.9586,4.9998,177899,0
2010-11-24,5.0051,5.0409,4.9845,5.0051,281836,0
2010-11-26,5.0204,5.0409,4.9639,5.0355,157037,0
2010-11-29,5.01,5.0253,4.9998,5.0155,263325,0
2010-11-30,4.9867,5.0124,4.9599,4.9703,385924,0
2010-12-01,4.9845,5.01,4.9788,5.01,268970,0
2010-12-02,5.0253,5.0307,4.9688,5.0155,295636,0
2010-12-03,5.01,5.0204,4.9788,4.9894,330994,0
2010-12-06,4.9845,5.0155,4.9845,4.9894,291874,0
2010-12-07,5.01,5.01,4.9688,4.9742,461798,0
2010-12-08,4.9688,4.9845,4.9178,4.9228,533174,0
2010-12-09,4.9228,4.9333,4.8305,4.8357,968447,0
2010-12-10,4.8149,4.8557,4.7994,4.8048,692474,0
2010-12-13,4.7894,4.8251,4.6662,4.6918,1530672,0
2010-12-14,4.6766,4.6965,4.5073,4.6506,2323851,0
2010-12-15,4.6557,4.7024,4.5993,4.6711,994991,0
2010-12-16,4.6837,4.7976,4.6786,4.7714,665446,0
2010-12-17,4.7839,4.8557,4.7739,4.8459,618088,0
2010-12-20,4.8408,4.8459,4.7434,4.7739,624958,0
2010-12-21,4.7588,4.7588,4.7024,4.7273,593610,0
2010-12-22,4.7273,4.7637,4.7122,4.7331,467231,0
2010-12-23,4.707,4.7994,4.707,4.7945,327075,0
2010-12-27,4.7483,4.7792,4.7331,4.7637,427811,0
2010-12-28,4.7588,4.7792,4.7379,4.7532,343620,0
2010-12-29,4.7793,4.8061,4.7527,4.7793,372805,0
2010-12-30,4.8061,4.8061,4.7369,4.7793,439529,0
2010-12-31,4.7749,4.8085,4.747,4.8085,332541,0
2011-01-03,4.7637,4.8251,4.7637,4.8048,468721,0
2011-01-04,4.7894,4.8149,4.7739,4.8048,421091,0
2011-01-05,4.7839,4.8097,4.7792,4.7994,369321,0
2011-01-06,4.8097,4.8251,4.7945,4.7994,304902,0
2011-01-07,4.8097,4.8357,4.7994,4.8357,294040,0
2011-01-10,4.8149,4.8769,4.8149,4.8769,319632,0
2011-01-11,4.8769,4.9074,4.8712,4.9023,353148,0
2011-01-12,4.9023,4.9383,4.9023,4.9178,330589,0
2011-01-13,4.9432,4.9788,4.9228,4.9788,506065,0
2011-01-14,4.9788,4.9788,4.9333,4.9639,485393,0
2011-01-18,4.9998,4.9998,4.9074,4.9228,808094,0
2011-01-19,4.8871,4.8871,4.8251,4.8459,501438,0
2011-01-20,4.851,4.8557,4.7945,4.8251,495595,0
2011-01-21,4.8408,4.8612,4.8097,4.8251,668233,0
2011-01-24,4.8251,4.9023,4.8149,4.9023,439429,0
2011-01-25,4.8871,4.9228,4.8871,4.9228,311568,0
2011-01-26,4.9228,4.9333,4.8871,4.892,442694,0
2011-01-27,4.9074,4.9178,4.8813,4.892,309312,0
2011-01-28,4.9125,4.9178,4.8408,4.8612,534700,0
2011-01-31,4.8923,4.8923,4.8591,4.8869,395926,0
2011-02-01,4.8813,4.928,4.8813,4.9125,405628,0
2011-02-02,4.9178,4.928,4.9023,4.9178,309612,0
2011-02-03,4.9023,4.928,4.9023,4.9023,310817,0
2011-02-04,4.9432,4.9432,4.892,4.9125,338146,0
2011-02-07,4.928,4.9894,4.928,4.9845,596419,0
2011-02-08,4.9947,5.0253,4.9586,5.0253,536720,0
2011-02-09,5.0155,5.0204,4.9742,5.0204,460726,0
2011-02-10,5.0201,5.0408,4.9993,5.0354,399753,0
2011-02-11,5.0355,5.0563,5.0253,5.0563,353267,0
2011-02-14,5.0456,5.082,5.0355,5.0767,458888,0
2011-02-15,5.082,5.0872,5.0512,5.0767,503599,0
2011-02-16,5.0456,5.0563,4.9998,5.0512,628713,0
2011-02-18,5.0456,5.0512,5.0253,5.0456,300025,0
2011-02-22,5.0355,5.0456,4.9688,4.9788,579991,0
2011-02-23,4.9845,4.9998,4.9486,4.9788,323203,0
2011-02-24,4.9894,4.9998,4.9742,4.9947,247401,0
2011-02-25,5.0201,5.0201,4.9943,5.0047,318173,0
2011-02-28,5.0124,5.039,5.0071,5.034,576802,0
2011-03-01,5.0445,5.0551,5.0292,5.0551,470189,0
2011-03-02,5.0513,5.072,5.0354,5.072,374348,0
2011-03-03,5.0708,5.0761,5.0503,5.0708,507224,0
2011-03-04,5.072,5.072,5.0408,5.072,355150,0
2011-03-07,5.0512,5.0618,4.9894,5.0409,432280,0
2011-03-08,5.0666,5.0824,5.0456,5.0824,369889,0
2011-03-09,5.0513,5.0877,5.0513,5.0619,615141,0
2011-03-10,5.0657,5.0813,5.0394,5.0605,488625,0
2011-03-11,5.0619,5.0925,5.0619,5.0925,352237,0
2011-03-14,5.0925,5.0925,5.0619,5.0877,361259,0
2011-03-15,5.0408,5.0666,4.9943,5.0456,759036,0
2011-03-16,5.0564,5.072,4.9478,4.9681,847960,0
2011-03-17,5.0071,5.0285,4.9963,5.0021,446975,0
2011-03-18,5.0201,5.0564,5.0096,5.0456,353534,0
2011-03-21,5.072,5.0877,5.0564,5.0824,483711,0
2011-03-22,5.0824,5.1237,5.072,5.1237,561541,0
2011-03-23,5.1338,5.1338,5.0824,5.1079,328013,0
2011-03-24,5.1032,5.1338,5.1032,5.1338,327119,0
2011-03-25,5.1544,5.1595,5.118,5.144,486540,0
2011-03-28,5.1652,5.1705,5.1444,5.1444,314928,0
2011-03-29,5.1496,5.1598,5.139,5.1496,226568,0
2011-03-30,5.1652,5.1705,5.1237,5.1237,227452,0
2011-03-31,5.1324,5.1491,5.0989,5.1047,399645,0
2011-04-01,5.1228,5.1334,5.1072,5.1228,278003,0
2011-04-04,5.1185,5.1652,5.1079,5.1545,540157,0
2011-04-05,5.1598,5.1653,5.1387,5.1495,475562,0
2011-04-06,5.1705,5.1754,5.1496,5.1652,408244,0
2011-04-07,5.1544,5.1648,5.1228,5.1544,445922,0
2011-04-08,5.1648,5.1751,5.1491,5.1648,246104,0
2011-04-11,5.1702,5.1751,5.1491,5.1751,403065,0
2011-04-12,5.1598,5.1757,5.1336,5.1757,377307,0
2011-04-13,5.1595,5.2014,5.1544,5.1902,459183,0
2011-04-14,5.1595,5.1961,5.1595,5.1902,229464,0
2011-04-15,5.2014,5.2014,5.1751,5.1902,288018,0
2011-04-18,5.2014,5.2119,5.1648,5.2014,712397,0
2011-04-19,5.2065,5.2275,5.1902,5.1961,447016,0
2011-04-20,5.2322,5.2429,5.1902,5.2169,305179,0
2011-04-21,5.2275,5.2379,5.2065,5.2119,322624,0
2011-04-25,5.2014,5.2275,5.1902,5.222,382777,0
2011-04-26,5.2275,5.2379,5.2169,5.2169,379797,0
2011-04-27,5.2169,5.2275,5.1751,5.1961,523776,0
2011-04-28,5.1961,5.2379,5.1857,5.2119,326243,0
2011-04-29,5.2433,5.2433,5.2149,5.2378,440692,0
2011-05-02,5.2379,5.2689,5.2379,5.2637,408404,0
2011-05-03,5.2512,5.2672,5.2355,5.2615,316626,0
2011-05-04,5.2492,5.323,5.2492,5.2968,999754,0
2011-05-05,5.3201,5.3628,5.2937,5.3201,938860,0
2011-05-06,5.3388,5.3751,5.323,5.3705,561003,0
2011-05-09,5.3734,5.3788,5.3471,5.3685,509491,0
2011-05-10,5.3859,5.4226,5.3545,5.3545,753250,0
2011-05-11,5.384,5.3943,5.3682,5.384,327640,0
2011-05-12,5.3967,5.4281,5.381,5.4072,418364,0
2011-05-13,5.4281,5.4331,5.4174,5.4174,272385,0
2011-05-16,5.4388,5.4492,5.4174,5.4436,512939,0
2011-05-17,5.4436,5.4436,5.4226,5.4388,510141,0
2011-05-18,5.4492,5.4701,5.4281,5.4281,553190,0
2011-05-19,5.4436,5.4701,5.4174,5.4492,510203,0
2011-05-20,5.4633,5.4688,5.4475,5.4633,283044,0
2011-05-23,5.4544,5.4597,5.4226,5.4597,506946,0
2011-05-24,5.4125,5.4597,5.4125,5.4436,344074,0
2011-05-25,5.4597,5.4701,5.4226,5.4544,428121,0
2011-05-26,5.4597,5.4701,5.4436,5.4701,259242,0
2011-05-27,5.4792,5.4792,5.4529,5.4633,506311,0
2011-05-31,5.4686,5.4739,5.4465,5.4576,475033,0
2011-06-01,5.4701,5.4701,5.4174,5.4436,545666,0
2011-06-02,5.4436,5.465,5.4281,5.4492,516080,0
2011-06-03,5.4157,5.4425,5.4157,5.4314,438224,0
2011-06-06,5.4331,5.4544,5.3174,5.3174,810321,0
2011-06-07,5.3257,5.3628,5.3045,5.3363,573900,0
2011-06-08,5.3363,5.3892,5.3257,5.3574,439752,0
2011-06-09,5.3892,5.4314,5.3788,5.4314,418820,0
2011-06-10,5.4475,5.4475,5.3734,5.4001,558144,0
2011-06-13,5.405,5.4107,5.2298,5.2567,1072592,0
2011-06-14,5.2725,5.3463,5.2725,5.3257,384310,0
2011-06-15,5.3523,5.3574,5.2778,5.2832,610260,0
2011-06-16,5.274,5.2849,5.1443,5.1874,851641,0
2011-06-17,5.1719,5.214,5.1343,5.1452,845481,0
2011-06-20,5.1663,5.2355,5.1343,5.2195,493097,0
2011-06-21,5.2405,5.2884,5.214,5.2832,377080,0
2011-06-22,5.2832,5.3153,5.2778,5.2992,516612,0
2011-06-23,5.2884,5.3201,5.2463,5.3201,446515,0
2011-06-24,5.3415,5.3574,5.3045,5.3257,356406,0
2011-06-27,5.3308,5.3523,5.3257,5.3463,313728,0
2011-06-28,5.3523,5.3574,5.3153,5.3363,294762,0
2011-06-29,5.3308,5.3734,5.3257,5.3257,334826,0
2011-06-30,5.3449,5.3618,5.3333,5.3392,284445,0
2011-07-01,5.3599,5.3919,5.3441,5.3919,367226,0
2011-07-05,5.3919,5.4133,5.3756,5.4078,509740,0
2011-07-06,5.4031,5.4197,5.3873,5.4143,239603,0
2011-07-07,5.4293,5.4669,5.4188,5.4507,375077,0
2011-07-08,5.4347,5.4882,5.424,5.4614,368083,0
2011-07-11,5.4453,5.4507,5.4078,5.4188,198465,0
2011-07-12,5.4031,5.4197,5.376,5.4031,394695,0
2011-07-13,5.4025,5.4347,5.3919,5.4188,386380,0
2011-07-14,5.4188,5.424,5.3279,5.3492,692788,0
2011-07-15,5.3492,5.3975,5.3329,5.3919,433763,0
2011-07-18,5.3599,5.3919,5.3279,5.3384,278809,0
2011-07-19,5.3713,5.4085,5.3548,5.3873,484383,0
2011-07-20,5.3864,5.4347,5.3492,5.3492,644025,0
2011-07-21,5.3864,5.4078,5.3599,5.3599,304515,0
2011-07-22,5.3864,5.3919,5.3492,5.3492,559506,0
2011-07-25,5.1779,5.3169,5.1727,5.2742,937951,0
2011-07-26,5.2482,5.352,5.2482,5.3028,453615,0
2011-07-27,5.2687,5.2904,5.1992,5.2041,481104,0
2011-07-28,5.2043,5.2429,5.1774,5.2157,646266,0
2011-07-29,5.1771,5.1771,4.851,5.0502,5006375,0
2011-08-01,5.2527,5.2794,5.1616,5.2794,1172540,0
2011-08-02,5.2591,5.3189,5.2537,5.2591,437493,0
2011-08-03,5.2154,5.2904,5.2154,5.2742,658742,0
2011-08-04,5.2629,5.2681,5.1062,5.128,803792,0
2011-08-05,5.1549,5.1763,4.8585,5.0041,1469555,0
2011-08-08,4.8199,4.8199,4.4665,4.5842,2627900,0
2011-08-09,4.6208,4.9068,4.5612,4.9012,1253105,0
2011-08-10,4.8525,4.9229,4.7177,4.7773,817236,0
2011-08-11,4.8094,4.934,4.7826,4.912,768164,0
2011-08-12,4.9229,4.9446,4.8636,4.9012,567090,0
2011-08-15,4.9446,5.042,4.9446,5.0092,746133,0
2011-08-16,4.9772,5.1011,4.9772,5.0308,638033,0
2011-08-17,5.0796,5.1224,5.047,5.0796,758020,0
2011-08-18,4.9982,5.0148,4.912,4.9498,683315,0
2011-08-19,4.8585,4.9284,4.8094,4.8149,930469,0
2011-08-22,4.9229,4.9229,4.8094,4.869,564977,0
2011-08-23,4.9551,4.9982,4.8956,4.9875,977996,0
2011-08-24,5.0148,5.0254,4.9551,4.9712,420558,0
2011-08-25,4.9932,5.0201,4.9446,4.9932,378100,0
2011-08-26,5.0308,5.0686,4.9551,5.0686,567952,0
2011-08-29,5.1011,5.1604,5.0741,5.1224,786986,0
2011-08-30,5.1549,5.1763,5.1119,5.1763,424180,0
2011-08-31,5.2045,5.2385,5.1545,5.1545,468950,0
2011-09-01,5.1819,5.2092,5.1498,5.2034,381420,0
2011-09-02,5.1268,5.1938,5.1211,5.1767,232090,0
2011-09-06,5.1015,5.1067,5.0468,5.1067,462005,0
2011-09-07,5.1174,5.1554,5.1118,5.1554,315132,0
2011-09-08,5.1614,5.2043,5.134,5.1774,303304,0
2011-09-09,5.1614,5.1666,5.1284,5.1284,510895,0
2011-09-12,5.1067,5.1774,5.1015,5.1774,559632,0
2011-09-13,5.1614,5.2104,5.145,5.2104,320597,0
2011-09-14,5.2157,5.2378,5.1829,5.1886,599478,0
2011-09-15,5.2157,5.2157,5.1666,5.1666,410180,0
2011-09-16,5.1666,5.2043,5.1666,5.1829,517143,0
2011-09-19,5.1666,5.1993,5.1284,5.1829,708869,0
2011-09-20,5.1829,5.2319,5.1829,5.221,488838,0
2011-09-21,5.2378,5.2378,5.1774,5.1829,568726,0
2011-09-22,5.0904,5.1614,5.0579,5.1179,750657,0
2011-09-23,5.0956,5.1557,5.0904,5.1067,489471,0
2011-09-26,5.1179,5.1722,5.0904,5.1397,483127,0
2011-09-27,5.221,5.2429,5.1666,5.1722,545119,0
2011-09-28,5.1774,5.1993,5.0797,5.0797,378703,0
2011-09-29,5.1886,5.1993,5.0797,5.1179,330384,0
2011-09-30,5.1259,5.1723,5.0566,5.1435,1461103,0
2011-10-03,5.1284,5.134,4.9925,5.0089,667950,0
2011-10-04,5.002,5.002,4.7768,4.8534,1383416,0
2011-10-05,4.9339,4.9888,4.8895,4.9671,597842,0
2011-10-06,4.9835,5.0612,4.9835,5.0338,442468,0
2011-10-07,5.0623,5.0899,4.9414,4.9798,432381,0
2011-10-10,5.0357,5.1722,5.0089,5.1666,511376,0
2011-10-11,5.1336,5.1721,5.106,5.1612,388317,0
2011-10-12,5.1612,5.2271,5.1554,5.2161,454633,0
2011-10-13,5.194,5.2381,5.1447,5.2381,429797,0
2011-10-14,5.2271,5.3638,5.2212,5.3201,508565,0
2011-10-17,5.2765,5.3201,5.2654,5.3092,266175,0
2011-10-18,5.2874,5.3638,5.2817,5.3424,359468,0
2011-10-19,5.3311,5.3367,5.2435,5.249,663203,0
2011-10-20,5.2212,5.3201,5.2212,5.3038,444626,0
2011-10-21,5.3153,5.386,5.3092,5.3809,608550,0
2011-10-24,5.3809,5.4356,5.3476,5.4356,576141,0
2011-10-25,5.3839,5.4006,5.3449,5.3727,400167,0
2011-10-26,5.3748,5.4629,5.3748,5.4249,590229,0
2011-10-27,5.4686,5.5178,5.4356,5.4576,703586,0
2011-10-28,5.4652,5.4822,5.4376,5.4652,404620,0
2011-10-31,5.4495,5.4608,5.3981,5.4495,355389,0
2011-11-01,5.4043,5.4268,5.2826,5.3652,703578,0
2011-11-02,5.3748,5.4412,5.3748,5.4412,529071,0
2011-11-03,5.4285,5.4507,5.3892,5.4285,640567,0
2011-11-04,5.4124,5.4233,5.3895,5.3895,388666,0
2011-11-07,5.4249,5.4412,5.3917,5.4412,366505,0
2011-11-08,5.4376,5.4822,5.4268,5.4652,368575,0
2011-11-09,5.4225,5.4507,5.3393,5.3393,699755,0
2011-11-10,5.3617,5.412,5.3554,5.3617,320830,0
2011-11-11,5.3877,5.4316,5.3545,5.3764,513652,0
2011-11-14,5.3602,5.3988,5.3545,5.3652,483396,0
2011-11-15,5.3714,5.3932,5.3602,5.3764,396705,0
2011-11-16,5.3877,5.3988,5.3269,5.3379,464842,0
2011-11-17,5.3436,5.3652,5.2492,5.2935,605196,0
2011-11-18,5.288,5.3545,5.288,5.3545,410279,0
2011-11-21,5.31,5.3322,5.2384,5.2992,488982,0
2011-11-22,5.31,5.3436,5.2826,5.3213,311659,0
2011-11-23,5.266,5.316,5.2492,5.2714,298072,0
2011-11-25,5.3055,5.3333,5.2667,5.3055,281646,0
2011-11-28,5.4209,5.4209,5.266,5.266,496162,0
2011-11-29,5.2826,5.3048,5.2547,5.2603,327646,0
2011-11-30,5.3585,5.4054,5.3232,5.3706,423661,0
2011-12-01,5.3379,5.3932,5.316,5.3213,415816,0
2011-12-02,5.3449,5.3669,5.2945,5.3165,408844,0
2011-12-05,5.3436,5.3545,5.2714,5.288,580130,0
2011-12-06,5.2938,5.3164,5.2714,5.2996,418337,0
2011-12-07,5.2996,5.3502,5.2826,5.3502,281173,0
2011-12-08,5.3333,5.3502,5.3106,5.3392,335663,0
2011-12-09,5.3333,5.4006,5.3281,5.3892,361533,0
2011-12-12,5.3947,5.3947,5.3165,5.3333,562937,0
2011-12-13,5.3502,5.3727,5.3449,5.3669,330344,0
2011-12-14,5.3947,5.3947,5.3055,5.3165,597521,0
2011-12-15,5.3333,5.3617,5.2945,5.2945,296709,0
2011-12-16,5.2385,5.3222,5.2385,5.2945,518251,0
2011-12-19,5.2832,5.3055,5.2495,5.2495,585430,0
2011-12-20,5.3,5.3,5.2552,5.2777,536408,0
2011-12-21,5.2552,5.2719,5.2495,5.2608,436716,0
2011-12-22,5.2608,5.3449,5.2608,5.3449,582948,0
2011-12-23,5.373,5.3952,5.3449,5.3952,390005,0
2011-12-27,5.4059,5.445,5.3554,5.4285,570126,0
2011-12-28,5.4398,5.445,5.4006,5.4006,294096,0
2011-12-29,5.4398,5.4398,5.4006,5.4225,334053,0
2011-12-30,5.4339,5.4339,5.378,5.3839,434503,0
2012-01-03,5.3947,5.4565,5.3947,5.4565,346477,0
2012-01-04,5.4507,5.4565,5.3892,5.445,468195,0
2012-01-05,5.4398,5.4565,5.4285,5.445,305584,0
2012-01-06,5.4233,5.4968,5.4233,5.4909,380621,0
2012-01-09,5.4898,5.4957,5.4565,5.4565,376956,0
2012-01-10,5.474,5.4855,5.4573,5.4685,296618,0
2012-01-11,5.4731,5.4785,5.4446,5.4677,284848,0
2012-01-12,5.4563,5.5014,5.4505,5.5014,247322,0
2012-01-13,5.474,5.5079,5.4627,5.4855,322163,0
2012-01-17,5.513,5.5184,5.4845,5.513,614687,0
2012-01-18,5.5248,5.5304,5.474,5.4855,540019,0
2012-01-19,5.4909,5.5191,5.474,5.5191,329737,0
2012-01-20,5.5191,5.5584,5.5079,5.5584,488391,0
2012-01-23,5.5416,5.5868,5.5363,5.5812,411799,0
2012-01-24,5.5645,5.6092,5.5645,5.5868,423824,0
2012-01-25,5.575,5.6318,5.575,5.6263,477252,0
2012-01-26,5.6263,5.6656,5.6263,5.6656,444717,0
2012-01-27,5.6662,5.6947,5.6549,5.6887,377709,0
2012-01-30,5.6432,5.7217,5.6318,5.7217,566966,0
2012-01-31,5.7205,5.7205,5.6629,5.6801,387643,0
2012-02-01,5.6882,5.7331,5.6823,5.7107,364305,0
2012-02-02,5.7391,5.7391,5.6995,5.7331,364259,0
2012-02-03,5.7174,5.7797,5.7174,5.7457,663300,0
2012-02-06,5.7443,5.7671,5.7049,5.7049,411891,0
2012-02-07,5.7285,5.7971,5.6947,5.7853,452021,0
2012-02-08,5.7797,5.8022,5.7402,5.7457,389632,0
2012-02-09,5.7512,5.757,5.7117,5.7229,625940,0
2012-02-10,5.7057,5.7229,5.6606,5.6777,402990,0
2012-02-13,5.7057,5.7512,5.7006,5.7512,356505,0
2012-02-14,5.7457,5.7686,5.7402,5.7686,334889,0
2012-02-15,5.7628,5.7686,5.7285,5.7402,429593,0
2012-02-16,5.7341,5.7628,5.7285,5.7285,390144,0
2012-02-17,5.7341,5.7457,5.7006,5.7006,494542,0
2012-02-21,5.7285,5.7341,5.6777,5.7057,578244,0
2012-02-22,5.7006,5.7457,5.6887,5.7402,430159,0
2012-02-23,5.7174,5.7686,5.7117,5.7686,433987,0
2012-02-24,5.7686,5.8084,5.7512,5.8022,568208,0
2012-02-27,5.7909,5.8084,5.7341,5.7402,581568,0
2012-02-28,5.7341,5.7853,5.7341,5.757,347664,0
2012-02-29,5.7871,5.7927,5.7577,5.7696,276581,0
2012-03-01,5.757,5.7971,5.757,5.7971,297124,0
2012-03-02,5.7897,5.8188,5.7723,5.8188,265674,0
2012-03-05,5.8135,5.8252,5.7853,5.7853,287877,0
2012-03-06,5.7668,5.7897,5.732,5.7437,531349,0
2012-03-07,5.7527,5.7989,5.7471,5.7873,295959,0
2012-03-08,5.796,5.8361,5.7897,5.8246,270569,0
2012-03-09,5.8159,5.8617,5.8159,5.8617,294294,0
2012-03-12,5.8329,5.85,5.8272,5.8272,236250,0
2012-03-13,5.8329,5.873,5.8272,5.8674,348274,0
2012-03-14,5.873,5.8786,5.8386,5.85,313497,0
2012-03-15,5.8446,5.873,5.8386,5.8674,291969,0
2012-03-16,5.85,5.8617,5.7585,5.7585,568501,0
2012-03-19,5.7585,5.764,5.6957,5.7414,683837,0
2012-03-20,5.7071,5.7815,5.7071,5.7471,398303,0
2012-03-21,5.7702,5.7702,5.7184,5.7471,300507,0
2012-03-22,5.7756,5.7756,5.7244,5.7355,377102,0
2012-03-23,5.7244,5.7815,5.6895,5.7585,527141,0
2012-03-26,5.7815,5.7815,5.7355,5.7471,377747,0
2012-03-27,5.7527,5.7585,5.7244,5.7585,410533,0
2012-03-28,5.7301,5.7414,5.7184,5.7184,389305,0
2012-03-29,5.7071,5.7414,5.7071,5.7414,297895,0
2012-03-30,5.7585,5.764,5.7184,5.7184,430643,0
2012-04-02,5.7015,5.7585,5.6957,5.7244,338547,0
2012-04-03,5.7553,5.7553,5.7265,5.7381,297761,0
2012-04-04,5.7157,5.7213,5.6455,5.6518,695050,0
2012-04-05,5.6518,5.7038,5.6455,5.6692,283920,0
2012-04-09,5.644,5.6842,5.6154,5.6212,415015,0
2012-04-10,5.6344,5.6454,5.5878,5.6052,383933,0
2012-04-11,5.6225,5.628,5.5761,5.5761,589765,0
2012-04-12,5.5761,5.6225,5.4957,5.5761,1017556,0
2012-04-13,5.6344,5.6344,5.5475,5.5533,491538,0
2012-04-16,5.5533,5.6052,5.5415,5.5878,372977,0
2012-04-17,5.6282,5.6518,5.5994,5.6455,544413,0
2012-04-18,5.6344,5.6516,5.6109,5.6225,373445,0
2012-04-19,5.6052,5.6629,5.6052,5.6568,401626,0
2012-04-20,5.6454,5.7032,5.6454,5.7032,447126,0
2012-04-23,5.6919,5.7668,5.6743,5.7608,431012,0
2012-04-24,5.7553,5.7668,5.7205,5.7668,450264,0
2012-04-25,5.7496,5.7723,5.7437,5.7668,287266,0
2012-04-26,5.7496,5.7723,5.7496,5.7723,277712,0
2012-04-27,5.8027,5.8203,5.791,5.809,352755,0
2012-04-30,5.8128,5.8534,5.8128,5.8246,401333,0
2012-05-01,5.8259,5.8727,5.8259,5.8613,299367,0
2012-05-02,5.8303,5.882,5.8303,5.8707,297545,0
2012-05-03,5.8727,5.8784,5.8379,5.8436,245877,0
2012-05-04,5.8553,5.8613,5.7622,5.7682,546384,0
2012-05-07,5.8361,5.8477,5.7897,5.8477,404109,0
2012-05-08,5.8259,5.8613,5.809,5.8553,245866,0
2012-05-09,5.8027,5.8671,5.8027,5.8492,150553,0
2012-05-10,5.8379,5.8613,5.8323,5.8323,246324,0
2012-05-11,5.8203,5.8492,5.8203,5.8323,260619,0
2012-05-14,5.8323,5.8323,5.7797,5.7854,558523,0
2012-05-15,5.8027,5.8144,5.7854,5.791,295959,0
2012-05-16,5.791,5.8259,5.7565,5.791,398113,0
2012-05-17,5.791,5.7971,5.6518,5.6518,784304,0
2012-05-18,5.5526,5.7157,5.5469,5.6924,486222,0
2012-05-21,5.6924,5.7331,5.6869,5.7038,360722,0
2012-05-22,5.6924,5.7565,5.6869,5.7331,388098,0
2012-05-23,5.7505,5.7565,5.7157,5.7505,325816,0
2012-05-24,5.7331,5.791,5.7331,5.791,190951,0
2012-05-25,5.7971,5.8323,5.7392,5.7622,350544,0
2012-05-29,5.8027,5.8027,5.7505,5.7736,307837,0
2012-05-30,5.7736,5.7797,5.7213,5.7331,198666,0
2012-05-31,5.7331,5.7446,5.6924,5.7331,257640,0
2012-06-01,5.6875,5.6988,5.6459,5.6639,464092,0
2012-06-04,5.6806,5.6924,5.5935,5.6282,607629,0
2012-06-05,5.6212,5.6512,5.5801,5.5801,461230,0
2012-06-06,5.6284,5.6348,5.5933,5.6284,388909,0
2012-06-07,5.6284,5.7047,5.6284,5.6929,418680,0
2012-06-08,5.6875,5.7402,5.6754,5.7402,271446,0
2012-06-11,5.7622,5.7622,5.6924,5.7038,225988,0
2012-06-12,5.7223,5.7871,5.7108,5.7871,243485,0
2012-06-13,5.7696,5.7752,5.7402,5.7515,251145,0
2012-06-14,5.7635,5.7752,5.7515,5.7577,193876,0
2012-06-15,5.7577,5.7635,5.7281,5.7515,291668,0
2012-06-18,5.734,5.7871,5.734,5.7459,435219,0
2012-06-19,5.7696,5.799,5.7696,5.7811,436518,0
2012-06-20,5.7752,5.8045,5.7515,5.7752,310729,0
2012-06-21,5.7871,5.8045,5.7696,5.7927,234126,0
2012-06-22,5.7927,5.8396,5.7927,5.8105,305133,0
2012-06-25,5.7752,5.8105,5.7696,5.799,321487,0
2012-06-26,5.7871,5.8341,5.7871,5.8045,327610,0
2012-06-27,5.8045,5.8396,5.8045,5.8341,253077,0
2012-06-28,5.8045,5.8515,5.8045,5.8515,213422,0
2012-06-29,5.8692,5.9046,5.8515,5.8867,373299,0
2012-07-02,5.8809,5.9337,5.8574,5.9046,344533,0
2012-07-03,5.8993,5.9291,5.8934,5.9233,127522,0
2012-07-05,5.9055,5.9291,5.8993,5.9233,296697,0
2012-07-06,5.9055,5.9409,5.9055,5.9233,178254,0
2012-07-09,5.9337,5.9631,5.928,5.9454,256773,0
2012-07-10,5.9642,5.9704,5.9291,5.9704,186154,0
2012-07-11,5.9409,5.9704,5.9409,5.9584,257040,0
2012-07-12,5.8993,5.9291,5.8817,5.9055,361546,0
2012-07-13,5.9102,5.9631,5.8984,5.9454,384042,0
2012-07-16,5.9169,5.988,5.9169,5.988,365469,0
2012-07-17,5.9691,5.9866,5.9569,5.9749,439709,0
2012-07-18,5.9766,6.0057,5.9766,5.9942,230608,0
2012-07-19,5.988,6.0057,5.9766,5.9766,227283,0
2012-07-20,5.9822,5.9942,5.9766,5.9822,200001,0
2012-07-23,5.9704,6.0176,5.9409,5.9942,336072,0
2012-07-24,6.012,6.0176,5.988,6.012,204136,0
2012-07-25,5.9999,6.0355,5.9999,6.0355,432044,0
2012-07-26,6.0414,6.0414,6.0057,6.0294,280937,0
2012-07-27,6.0355,6.071,6.0238,6.0414,397871,0
2012-07-30,6.0414,6.0593,6.0176,6.0529,331654,0
2012-07-31,6.0529,6.0828,6.0294,6.0593,205344,0
2012-08-01,6.1243,6.1955,6.0529,6.0649,586394,0
2012-08-02,6.0474,6.071,6.012,6.0176,283647,0
2012-08-03,6.0649,6.0649,6.012,6.0474,122518,0
2012-08-06,6.0238,6.0593,5.9822,5.9822,370419,0
2012-08-07,5.9822,6.0355,5.9822,6.0176,353769,0
2012-08-08,6.0238,6.0892,6.0176,6.0828,446118,0
2012-08-09,6.0768,6.1243,6.0768,6.1243,332071,0
2012-08-10,6.1183,6.1891,6.1124,6.1417,299632,0
2012-08-13,6.1417,6.1417,6.1124,6.1362,273940,0
2012-08-14,6.1431,6.1728,6.1312,6.1492,280756,0
2012-08-15,6.1539,6.1713,6.148,6.1713,382079,0
2012-08-16,6.1833,6.201,6.1539,6.1778,442676,0
2012-08-17,6.1778,6.207,6.1657,6.1955,237249,0
2012-08-20,6.1955,6.207,6.1539,6.16,294096,0
2012-08-21,6.2127,6.2127,6.1539,6.1713,421926,0
2012-08-22,6.1552,6.2085,6.1431,6.1552,401460,0
2012-08-23,6.1431,6.1969,6.1134,6.1372,380451,0
2012-08-24,6.1312,6.179,6.1254,6.179,249483,0
2012-08-27,6.161,6.1849,6.1492,6.1728,250421,0
2012-08-28,6.161,6.2265,6.1552,6.2206,382630,0
2012-08-29,6.2147,6.2506,6.2147,6.2443,257725,0
2012-08-30,6.2565,6.2625,6.2206,6.2506,246267,0
2012-08-31,6.2748,6.2982,6.2327,6.2388,284088,0
2012-09-04,6.2506,6.2982,6.2388,6.2625,308487,0
2012-09-05,6.2686,6.3043,6.2625,6.2982,447948,0
2012-09-06,6.3043,6.3164,6.2802,6.2922,350105,0
2012-09-07,6.3226,6.3226,6.2625,6.2802,315897,0
2012-09-10,6.2565,6.3102,6.2388,6.2565,319364,0
2012-09-11,6.2625,6.3338,6.2625,6.2982,314477,0
2012-09-12,6.2982,6.3639,6.2922,6.3279,336990,0
2012-09-13,6.3279,6.3995,6.3226,6.352,264564,0
2012-09-14,6.3338,6.4055,6.3338,6.3639,446071,0
2012-09-17,6.3577,6.3995,6.3404,6.3816,292071,0
2012-09-18,6.3995,6.4114,6.3759,6.4055,468908,0
2012-09-19,6.4193,6.4674,6.3591,6.3591,468571,0
2012-09-20,6.3591,6.371,6.2031,6.287,738527,0
2012-09-21,6.3349,6.3591,6.2927,6.3591,283241,0
2012-09-24,6.3411,6.365,6.3291,6.3591,288161,0
2012-09-25,6.3591,6.3591,6.3232,6.3411,315549,0
2012-09-26,6.3291,6.3591,6.311,6.3169,402955,0
2012-09-27,6.3169,6.3411,6.311,6.3349,215490,0
2012-09-28,6.3473,6.365,6.3411,6.365,344252,0
2012-10-01,6.3531,6.425,6.3531,6.4074,324355,0
2012-10-02,6.3893,6.425,6.383,6.4012,201397,0
2012-10-03,6.3953,6.4193,6.383,6.4012,247097,0
2012-10-04,6.3953,6.4074,6.3591,6.3591,287868,0
2012-10-05,6.3591,6.4193,6.3169,6.4193,354270,0
2012-10-08,6.3473,6.4074,6.3473,6.3591,310992,0
2012-10-09,6.3591,6.371,6.3349,6.371,360627,0
2012-10-10,6.3473,6.3473,5.9923,6.0945,2137706,0
2012-10-11,6.0765,6.2807,6.0765,6.2207,901818,0
2012-10-12,6.2689,6.2989,6.2391,6.2689,473480,0
2012-10-15,6.2927,6.3232,6.2569,6.3049,352107,0
2012-10-16,6.2989,6.3473,6.287,6.3291,445009,0
2012-10-17,6.3609,6.3793,6.3311,6.3311,278588,0
2012-10-18,6.3183,6.3243,6.2882,6.3063,322157,0
2012-10-19,6.2639,6.3003,6.2397,6.2458,279527,0
2012-10-22,6.2458,6.2696,6.2397,6.2397,275963,0
2012-10-23,6.258,6.258,6.1548,6.2155,419295,0
2012-10-24,6.1972,6.2458,6.1972,6.2155,235380,0
2012-10-25,6.2215,6.2273,6.2039,6.2155,185863,0
2012-10-26,6.2458,6.3003,6.2039,6.282,347743,0
2012-10-31,6.2943,6.2943,6.1001,6.1548,901674,0
2012-11-01,6.1669,6.2039,6.1306,6.1548,311829,0
2012-11-02,6.1669,6.191,6.1368,6.161,388537,0
2012-11-05,6.1548,6.1972,6.1185,6.1185,340154,0
2012-11-06,6.1185,6.1728,6.1185,6.1548,213702,0
2012-11-07,6.1246,6.1488,6.0637,6.1185,434567,0
2012-11-08,6.1428,6.161,6.0699,6.0699,444975,0
2012-11-09,6.0762,6.0762,6.0338,6.0455,535115,0
2012-11-12,6.0455,6.0822,6.0455,6.0637,340342,0
2012-11-13,6.0398,6.0398,5.6762,5.7429,3021014,0
2012-11-14,5.737,5.737,5.4581,5.4825,2914570,0
2012-11-15,5.4825,5.5974,5.3616,5.5914,1797963,0
2012-11-16,5.5914,5.8705,5.5853,5.864,1291698,0
2012-11-19,5.9427,5.9789,5.8762,5.9004,709853,0
2012-11-20,5.9326,6.0057,5.9263,5.9566,686295,0
2012-11-21,5.9996,5.9996,5.9263,5.9566,235174,0
2012-11-23,5.9693,6.0302,5.9509,6.0057,130475,0
2012-11-26,6.0242,6.0363,5.981,6.0363,387511,0
2012-11-27,6.0363,6.0728,6.0179,6.0728,440468,0
2012-11-28,6.0608,6.0795,6.0179,6.0547,287804,0
2012-11-29,6.0795,6.0849,6.0302,6.0849,271778,0
2012-11-30,6.0914,6.1219,6.0547,6.0728,312359,0
2012-12-03,6.0849,6.1037,6.0547,6.0914,305031,0
2012-12-04,6.0914,6.1037,6.0669,6.1037,211523,0
2012-12-05,6.0914,6.0914,6.0363,6.0363,438792,0
2012-12-06,6.0363,6.0914,6.0363,6.0849,284451,0
2012-12-07,6.0849,6.0849,6.0179,6.0242,218682,0
2012-12-10,6.0242,6.0547,5.9446,6.0547,529090,0
2012-12-11,6.0728,6.0979,6.0425,6.0795,493308,0
2012-12-12,6.104,6.1099,6.0668,6.104,321329,0
2012-12-13,6.104,6.104,5.9929,6.0117,423750,0
2012-12-14,6.0174,6.0359,5.9805,6.0359,236858,0
2012-12-17,6.0359,6.0486,5.925,5.9558,685135,0
2012-12-18,5.9684,6.0298,5.9436,5.9805,440967,0
2012-12-19,5.9929,6.0052,5.9684,6.0052,228760,0
2012-12-20,6.0052,6.0052,5.925,5.9436,313603,0
2012-12-21,5.9743,5.9991,5.9064,5.925,533246,0
2012-12-24,5.9191,5.9499,5.8947,5.925,323548,0
2012-12-26,5.9499,5.9499,5.9004,5.9191,278692,0
2012-12-27,5.9191,5.925,5.8513,5.8818,523498,0
2012-12-28,5.8818,5.925,5.8574,5.8947,462429,0
2012-12-31,5.8513,5.9499,5.8017,5.9499,526190,0
2013-01-02,6.0298,6.0668,5.9684,6.0486,565213,0
2013-01-03,6.0117,6.0728,5.9929,6.0421,413733,0
2013-01-04,6.0421,6.0916,6.0421,6.0849,417653,0
2013-01-07,6.0849,6.0916,6.0606,6.0668,267111,0
2013-01-08,6.0728,6.1595,6.0728,6.1595,553818,0
2013-01-09,6.1713,6.178,6.1471,6.1595,304805,0
2013-01-10,6.1346,6.1899,6.104,6.1713,324868,0
2013-01-11,6.1839,6.2267,6.1713,6.2207,329510,0
2013-01-14,6.2083,6.2146,6.1346,6.1964,447283,0
2013-01-15,6.178,6.2146,6.1595,6.2146,364757,0
2013-01-16,6.2319,6.2505,6.2002,6.2254,356610,0
2013-01-17,6.2319,6.2628,6.2319,6.2565,255958,0
2013-01-18,6.2565,6.2755,6.2379,6.2755,252070,0
2013-01-22,6.2812,6.3314,6.2565,6.3247,415372,0
2013-01-23,6.3185,6.3314,6.3001,6.3124,247547,0
2013-01-24,6.3247,6.3314,6.2755,6.3061,269960,0
2013-01-25,6.3314,6.3314,6.2689,6.3001,382665,0
2013-01-28,6.3185,6.3247,6.2812,6.3001,287063,0
2013-01-29,6.3001,6.3001,6.2002,6.219,695607,0
2013-01-30,6.1883,6.2505,6.1818,6.2002,315647,0
2013-01-31,6.219,6.2319,6.1632,6.1947,372046,0
2013-02-01,6.1947,6.2319,6.1947,6.2319,313206,0
2013-02-04,6.2319,6.2628,6.2254,6.2565,274279,0
2013-02-05,6.2755,6.3061,6.2689,6.3061,287370,0
2013-02-06,6.3001,6.3124,6.2876,6.3061,369669,0
2013-02-07,6.3061,6.3124,6.2689,6.3061,280622,0
2013-02-08,6.3061,6.3124,6.2876,6.3061,324661,0
2013-02-11,6.3001,6.3185,6.2939,6.3185,363049,0
2013-02-12,6.3124,6.3371,6.3124,6.3314,408064,0
2013-02-13,6.3246,6.3437,6.2998,6.3184,369224,0
2013-02-14,6.3184,6.3246,6.2998,6.3184,213954,0
2013-02-15,6.3184,6.3246,6.2808,6.3123,201457,0
2013-02-19,6.2873,6.2935,6.2184,6.2369,923499,0
2013-02-20,6.2308,6.2559,6.2246,6.2498,311710,0
2013-02-21,6.2308,6.2498,6.2058,6.2369,391290,0
2013-02-22,6.2749,6.2935,6.2433,6.2622,439519,0
2013-02-25,6.2808,6.2935,6.2498,6.2686,502550,0
2013-02-26,6.2369,6.2935,6.2369,6.2935,426484,0
2013-02-27,6.2935,6.2998,6.2749,6.2935,206040,0
2013-02-28,6.3123,6.3123,6.2622,6.2808,243227,0
2013-03-01,6.2808,6.2998,6.2686,6.2749,274245,0
2013-03-04,6.2749,6.2808,6.2498,6.2559,398757,0
2013-03-05,6.2559,6.2749,6.2559,6.2686,297234,0
2013-03-06,6.2686,6.2873,6.2622,6.2873,381936,0
2013-03-07,6.2808,6.3184,6.2749,6.2749,328268,0
2013-03-08,6.2808,6.3314,6.2749,6.3314,468425,0
2013-03-11,6.3246,6.3246,6.2998,6.3184,340763,0
2013-03-12,6.2998,6.3246,6.2935,6.2935,247260,0
2013-03-13,6.3108,6.3234,6.2479,6.2856,474744,0
2013-03-14,6.3108,6.3108,6.2666,6.2791,351659,0
2013-03-15,6.2917,6.2917,6.1343,6.1785,933656,0
2013-03-18,6.1785,6.2479,6.1531,6.2479,350261,0
2013-03-19,6.2607,6.3108,6.2607,6.3046,379178,0
2013-03-20,6.3108,6.3357,6.2917,6.3301,324399,0
2013-03-21,6.3234,6.3422,6.3108,6.3422,350854,0
2013-03-22,6.3547,6.3678,6.3234,6.3301,385191,0
2013-03-25,6.3301,6.3678,6.2856,6.2917,548141,0
2013-03-26,6.3357,6.3547,6.317,6.3357,416611,0
2013-03-27,6.3234,6.3422,6.3046,6.3234,266039,0
2013-03-28,6.3234,6.3301,6.3046,6.3108,342940,0
2013-04-01,6.3108,6.3486,6.3108,6.3422,269065,0
2013-04-02,6.3486,6.3547,6.3234,6.3422,225576,0
2013-04-03,6.3422,6.3422,6.3301,6.3422,281495,0
2013-04-04,6.3301,6.3422,6.3108,6.3234,403386,0
2013-04-05,6.317,6.3357,6.3046,6.3301,280689,0
2013-04-08,6.3301,6.3486,6.3301,6.3486,213281,0
2013-04-09,6.3486,6.3737,6.3486,6.3678,351517,0
2013-04-10,6.3737,6.399,6.3678,6.3737,274433,0
2013-04-11,6.3737,6.3866,6.3422,6.3486,242399,0
2013-04-12,6.3737,6.3737,6.3357,6.3357,341747,0
2013-04-15,6.3422,6.3547,6.3301,6.3422,315086,0
2013-04-16,6.3486,6.3805,6.3486,6.3547,431548,0
2013-04-17,6.3662,6.3851,6.3472,6.3662,397935,0
2013-04-18,6.3792,6.3916,6.3662,6.3851,351261,0
2013-04-19,6.3916,6.423,6.3851,6.423,256160,0
2013-04-22,6.4171,6.4171,6.3851,6.3851,302082,0
2013-04-23,6.4104,6.4362,6.4046,6.423,416579,0
2013-04-24,6.423,6.4614,6.4104,6.4425,465999,0
2013-04-25,6.4486,6.4744,6.4299,6.4744,296056,0
2013-04-26,6.4744,6.4932,6.4362,6.4614,483244,0
2013-04-29,6.4614,6.4932,6.4486,6.4679,362377,0
2013-04-30,6.4744,6.4932,6.4679,6.4867,312901,0
2013-05-01,6.4679,6.4932,6.4679,6.4932,311134,0
2013-05-02,6.4932,6.5125,6.4614,6.4807,315033,0
2013-05-03,6.4867,6.5061,6.4362,6.4362,294012,0
2013-05-06,6.4614,6.4867,6.4486,6.4867,275618,0
2013-05-07,6.5061,6.5185,6.4932,6.5125,404421,0
2013-05-08,6.4996,6.5441,6.4867,6.4996,333617,0
2013-05-09,6.5441,6.5505,6.525,6.5505,399385,0
2013-05-10,6.5505,6.5505,6.5185,6.5441,236265,0
2013-05-13,6.5441,6.5441,6.5185,6.525,260700,0
2013-05-14,6.5315,6.5505,6.5315,6.5505,284660,0
2013-05-15,6.5505,6.5569,6.5061,6.5378,370942,0
2013-05-16,6.5441,6.5632,6.5315,6.5632,284531,0
2013-05-17,6.5632,6.5757,6.5505,6.5632,450480,0
2013-05-20,6.5505,6.5699,6.5441,6.5505,349313,0
2013-05-21,6.5441,6.5887,6.5315,6.5887,430031,0
2013-05-22,6.5937,6.5937,6.4464,6.4527,663349,0
2013-05-23,6.4333,6.4847,6.3564,6.4779,574162,0
2013-05-24,6.4847,6.5231,6.472,6.5231,301261,0
2013-05-28,6.5616,6.5616,6.3951,6.4012,610572,0
2013-05-29,6.3951,6.4333,6.1129,6.2478,1873186,0
2013-05-30,6.2478,6.3501,6.2478,6.286,615116,0
2013-05-31,6.3325,6.3586,6.1267,6.1601,889741,0
2013-06-03,6.1898,6.203,5.9654,6.062,1610468,0
2013-06-04,6.0361,6.1383,5.9912,6.1129,661317,0
2013-06-05,6.1383,6.1512,6.0492,6.0936,540312,0
2013-06-06,6.1065,6.1704,6.0936,6.1453,419272,0
2013-06-07,6.1836,6.203,6.1196,6.1704,296515,0
2013-06-10,6.1512,6.1512,6.0233,6.0296,574195,0
2013-06-11,6.0106,6.0167,5.8502,5.8568,1057149,0
2013-06-12,5.8502,5.9335,5.7545,5.7731,1226028,0
2013-06-13,5.7731,5.927,5.6899,5.8568,1005109,0
2013-06-14,5.927,5.9912,5.9013,5.9721,468636,0
2013-06-17,6.0233,6.0492,5.8953,5.94,587790,0
2013-06-18,5.94,5.9464,5.8953,5.9078,411223,0
2013-06-19,5.9306,5.95,5.8208,5.8531,638388,0
2013-06-20,5.8399,5.8399,5.6461,5.6786,1230369,0
2013-06-21,5.7626,5.7951,5.6656,5.7173,623386,0
2013-06-24,5.6397,5.7497,5.5108,5.7368,1231082,0
2013-06-25,5.7692,5.8141,5.711,5.8141,626080,0
2013-06-26,5.8141,5.9049,5.8141,5.8982,463429,0
2013-06-27,5.9434,5.9952,5.9112,5.9887,410137,0
2013-06-28,6.0079,6.0273,5.9174,5.956,361440,0
2013-07-01,5.9434,6.0405,5.9434,5.9822,334403,0
2013-07-02,6.0079,6.0143,5.8208,5.8531,569094,0
2013-07-03,5.8208,5.8596,5.801,5.8208,306279,0
2013-07-05,5.808,5.8208,5.6204,5.6268,936512,0
2013-07-08,5.6527,5.7173,5.5491,5.5882,1774095,0
2013-07-09,5.543,5.6719,5.5108,5.6657,1098808,0
2013-07-10,5.6981,5.782,5.685,5.782,405078,0
2013-07-11,5.8141,5.9112,5.808,5.8856,800515,0
2013-07-12,5.9112,5.9174,5.7754,5.808,723212,0
2013-07-15,5.8208,5.8467,5.7885,5.801,431818,0
2013-07-16,5.8141,5.8208,5.7303,5.7951,579135,0
2013-07-17,5.8046,5.8891,5.8046,5.8569,663269,0
2013-07-18,5.8828,5.8828,5.8305,5.8633,281402,0
2013-07-19,5.8502,5.8633,5.8305,5.8569,279571,0
2013-07-22,5.8305,5.8374,5.8178,5.8242,311542,0
2013-07-23,5.8242,5.87,5.8242,5.8436,370537,0
2013-07-24,5.8374,5.87,5.7524,5.8111,532609,0
2013-07-25,5.8305,5.8374,5.7849,5.8374,421885,0
2013-07-26,5.8436,5.8763,5.8111,5.8502,483990,0
2013-07-29,5.8633,5.87,5.7849,5.8046,423957,0
2013-07-30,5.8374,5.8374,5.7656,5.7789,315156,0
2013-07-31,5.772,5.8242,5.772,5.8242,339387,0
2013-08-01,5.8178,5.8436,5.7329,5.7329,446051,0
2013-08-02,5.7397,5.7912,5.7397,5.7912,399667,0
2013-08-05,5.7524,5.7789,5.7068,5.7135,670853,0
2013-08-06,5.7135,5.7266,5.6352,5.6743,745336,0
2013-08-07,5.6875,5.7524,5.6743,5.7459,472780,0
2013-08-08,5.7524,5.7524,5.6937,5.7329,449966,0
2013-08-09,5.7135,5.7459,5.7135,5.7199,264336,0
2013-08-12,5.7329,5.7789,5.7329,5.7719,444350,0
2013-08-13,5.7656,5.7983,5.7459,5.7983,369199,0
2013-08-14,5.7912,5.7983,5.7397,5.7524,325523,0
2013-08-15,5.7459,5.7459,5.6612,5.7199,590843,0
2013-08-16,5.7199,5.7849,5.7007,5.7588,439787,0
2013-08-19,5.7656,5.772,5.7007,5.7135,471346,0
2013-08-20,5.7135,5.8178,5.7068,5.8046,683621,0
2013-08-21,5.795,5.795,5.729,5.7355,402538,0
2013-08-22,5.7555,5.801,5.7555,5.801,424632,0
2013-08-23,5.8143,5.8607,5.775,5.8406,445144,0
2013-08-26,5.8537,5.8736,5.8143,5.8406,379406,0
2013-08-27,5.8143,5.8672,5.7688,5.8474,585824,0
2013-08-28,5.8672,5.8933,5.8607,5.8802,562649,0
2013-08-29,5.8736,5.9327,5.8607,5.9327,548886,0
2013-08-30,5.9393,5.959,5.9133,5.9459,374767,0
2013-09-03,5.9744,5.9945,5.948,5.9614,429636,0
2013-09-04,5.9629,6.1096,5.9495,6.0764,1297765,0
2013-09-05,6.0562,6.0562,5.9295,5.9427,590805,0
2013-09-06,5.9945,5.9945,5.9014,5.9215,346893,0
2013-09-09,5.9459,5.9787,5.8672,5.926,593370,0
2013-09-10,5.9614,5.9744,5.8881,5.948,428892,0
2013-09-11,5.9654,6.0051,5.9459,6.0051,403882,0
2013-09-12,6.0051,6.0181,5.9787,5.9787,303819,0
2013-09-13,5.9945,6.0343,5.9876,6.014,439090,0
2013-09-16,6.0443,6.064,6.0377,6.0574,443151,0
2013-09-17,6.0538,6.1001,6.0209,6.1001,581657,0
2013-09-18,6.0871,6.279,6.0273,6.2191,855551,0
2013-09-19,6.2063,6.2393,6.1469,6.2393,454322,0
2013-09-20,6.2261,6.2328,6.1601,6.2063,537065,0
2013-09-23,6.1797,6.2659,6.173,6.2063,656422,0
2013-09-24,6.2191,6.2393,6.1864,6.2191,346891,0
2013-09-25,6.2261,6.2858,6.2127,6.2524,358263,0
2013-09-26,6.2328,6.2524,6.2261,6.2393,271048,0
2013-09-27,6.2431,6.2501,6.1966,6.2234,296515,0
2013-09-30,6.2127,6.2461,6.1931,6.2461,364792,0
2013-10-01,6.2328,6.2461,6.1993,6.2063,173497,0
2013-10-02,6.2127,6.2127,6.1267,6.2063,820970,0
2013-10-03,6.2063,6.2127,6.1532,6.1667,302408,0
2013-10-04,6.1897,6.1897,6.0964,6.0964,225318,0
2013-10-07,6.0871,6.1267,6.0606,6.0936,284705,0
2013-10-08,6.1163,6.1231,6.0498,6.0628,250697,0
2013-10-09,6.0764,6.0829,6.0362,6.0628,275134,0
2013-10-10,6.0805,6.1402,6.0737,6.1267,260871,0
2013-10-11,6.1532,6.2261,6.1267,6.2063,349971,0
2013-10-14,6.2168,6.2298,6.1897,6.2037,226048,0
2013-10-15,6.2037,6.2234,6.1629,6.1831,405316,0
2013-10-16,6.1768,6.2168,6.1231,6.143,531149,0
2013-10-17,6.1768,6.2431,6.1629,6.2298,335119,0
2013-10-18,6.2431,6.2768,6.2234,6.2768,340216,0
2013-10-21,6.31,6.31,6.2501,6.2633,406255,0
2013-10-22,6.31,6.3434,6.2968,6.3304,368142,0
2013-10-23,6.3032,6.3703,6.3032,6.3567,429331,0
2013-10-24,6.3703,6.3833,6.2833,6.2968,421649,0
2013-10-25,6.3365,6.3768,6.3167,6.3634,386895,0
2013-10-28,6.3966,6.4038,6.3032,6.31,333795,0
2013-10-29,6.3365,6.3703,6.3304,6.3634,339632,0
2013-10-30,6.3634,6.3703,6.3167,6.3167,323682,0
2013-10-31,6.3434,6.3567,6.2968,6.31,375754,0
2013-11-01,6.3234,6.3567,6.2234,6.2501,442239,0
2013-11-04,6.2768,6.3567,6.2633,6.31,322092,0
2013-11-05,6.31,6.31,6.2037,6.29,335991,0
2013-11-06,6.3304,6.3304,6.2431,6.2633,366822,0
2013-11-07,6.2768,6.3304,6.2696,6.3032,244962,0
2013-11-08,6.29,6.2968,6.1831,6.2298,520515,0
2013-11-11,6.2234,6.29,6.2234,6.2566,239747,0
2013-11-12,6.2633,6.2696,6.2037,6.2168,314398,0
2013-11-13,6.2298,6.2365,6.1897,6.1966,394181,0
2013-11-14,6.2298,6.2298,6.143,6.1629,486998,0
2013-11-15,6.1768,6.2037,6.1563,6.1768,392704,0
2013-11-18,6.1831,6.1966,6.1096,6.1096,683144,0
2013-11-19,6.143,6.1831,6.0964,6.1295,479942,0
2013-11-20,6.1398,6.1467,6.0253,6.0388,569742,0
2013-11-21,6.0656,6.1264,6.0591,6.0925,428337,0
2013-11-22,6.1198,6.1198,6.0052,6.0322,547222,0
2013-11-25,6.0122,6.0656,6.0052,6.0187,460054,0
2013-11-26,6.0388,6.0591,6.0052,6.0522,397229,0
2013-11-27,6.0322,6.0725,6.0322,6.0725,283379,0
2013-11-29,6.0992,6.1129,6.0858,6.0992,189203,0
2013-12-02,6.1264,6.1467,6.0591,6.0858,606183,0
2013-12-03,6.106,6.1198,6.0388,6.1129,633716,0
2013-12-04,6.0992,6.0992,6.0322,6.0522,383773,0
2013-12-05,6.0591,6.0795,6.0322,6.0522,330029,0
2013-12-06,6.0591,6.0858,6.0253,6.0522,448101,0
2013-12-09,6.0452,6.1198,6.0452,6.1129,349992,0
2013-12-10,6.106,6.1467,6.0925,6.1334,393897,0
2013-12-11,6.1398,6.1601,6.0992,6.0992,277101,0
2013-12-12,6.1129,6.1264,6.0795,6.0992,282255,0
2013-12-13,6.0992,6.1198,6.0725,6.0925,258623,0
2013-12-16,6.0925,6.1398,6.0858,6.1129,365940,0
2013-12-17,6.1198,6.1264,6.0656,6.0925,423462,0
2013-12-18,6.074,6.1147,6.0673,6.1013,366897,0
2013-12-19,6.1216,6.1216,6.0808,6.1216,390933,0
2013-12-20,6.1147,6.1555,6.1147,6.1555,354148,0
2013-12-23,6.1352,6.2367,6.1352,6.2095,592883,0
2013-12-24,6.2034,6.2708,6.1964,6.2708,353715,0
2013-12-26,6.2302,6.2774,6.2302,6.2774,584971,0
2013-12-27,6.2913,6.2978,6.2436,6.2573,336603,0
2013-12-30,6.2367,6.2639,6.1693,6.1892,409284,0
2013-12-31,6.1825,6.2301,6.1216,6.1216,599624,0
2014-01-02,6.1147,6.2034,6.1078,6.1762,268606,0
2014-01-03,6.1964,6.2095,6.1555,6.1964,274750,0
2014-01-06,6.2034,6.2234,6.1762,6.1762,263166,0
2014-01-07,6.2034,6.2436,6.1892,6.2302,409842,0
2014-01-08,6.2168,6.2639,6.2095,6.2506,443071,0
2014-01-09,6.2367,6.2774,6.2302,6.2573,304552,0
2014-01-10,6.2774,6.2774,6.2506,6.2573,200353,0
2014-01-13,6.2573,6.2844,6.2573,6.2639,422682,0
2014-01-14,6.2844,6.2913,6.2639,6.2774,266069,0
2014-01-15,6.2913,6.3322,6.2844,6.3115,287346,0
2014-01-16,6.3249,6.3797,6.3182,6.3658,407244,0
2014-01-17,6.3797,6.3797,6.3523,6.3591,340775,0
2014-01-21,6.3797,6.3929,6.3523,6.3726,432107,0
2014-01-22,6.3951,6.4087,6.3677,6.381,404126,0
2014-01-23,6.381,6.4288,6.3539,6.4017,355647,0
2014-01-24,6.4017,6.4087,6.3261,6.3405,316725,0
2014-01-27,6.3334,6.3405,6.2583,6.2716,320020,0
2014-01-28,6.2855,6.3197,6.2786,6.3128,308718,0
2014-01-29,6.2922,6.3334,6.2511,6.2786,246149,0
2014-01-30,6.3197,6.3539,6.2786,6.3197,237384,0
2014-01-31,6.3197,6.3197,6.2922,6.3197,329587,0
2014-02-03,6.3197,6.3405,6.2442,6.2786,398419,0
2014-02-04,6.2583,6.3405,6.2583,6.3334,368625,0
2014-02-05,6.3334,6.3472,6.3128,6.3334,249563,0
2014-02-06,6.3128,6.3539,6.3128,6.3334,188937,0
2014-02-07,6.3472,6.3951,6.3334,6.3951,227828,0
2014-02-10,6.3677,6.4223,6.3608,6.4223,322561,0
2014-02-11,6.4288,6.4429,6.4017,6.4288,308338,0
2014-02-12,6.4288,6.436,6.4087,6.4087,286799,0
2014-02-13,6.4087,6.4288,6.3882,6.4087,293681,0
2014-02-14,6.4154,6.4223,6.3951,6.4154,345741,0
2014-02-18,6.4223,6.4288,6.4154,6.4288,339121,0
2014-02-19,6.4447,6.4513,6.4237,6.4237,354400,0
2014-02-20,6.4447,6.4655,6.4171,6.4655,394277,0
2014-02-21,6.4513,6.4725,6.4447,6.4513,204307,0
2014-02-24,6.4513,6.4583,6.4171,6.4237,401442,0
2014-02-25,6.4311,6.4513,6.4237,6.4375,311200,0
2014-02-26,6.4034,6.4375,6.3896,6.4237,492185,0
2014-02-27,6.4171,6.4375,6.4034,6.4171,448906,0
2014-02-28,6.4312,6.4584,6.4171,6.4237,465477,0
2014-03-03,6.4171,6.4447,6.4101,6.4311,398256,0
2014-03-04,6.4375,6.4856,6.4311,6.4447,845808,0
2014-03-05,6.4447,6.479,6.4374,6.4725,307382,0
2014-03-06,6.4654,6.4725,6.4171,6.4237,403655,0
2014-03-07,6.4311,6.4447,6.3896,6.3963,276465,0
2014-03-10,6.4034,6.4447,6.4034,6.4374,258094,0
2014-03-11,6.4447,6.4654,6.4237,6.4312,290369,0
2014-03-12,6.4374,6.4513,6.4312,6.4312,212749,0
2014-03-13,6.4513,6.4513,6.4171,6.4237,225215,0
2014-03-14,6.4374,6.4513,6.4171,6.4374,185694,0
2014-03-17,6.4447,6.4725,6.4312,6.4584,254789,0
2014-03-18,6.4725,6.479,6.4513,6.479,296694,0
2014-03-19,6.4998,6.5069,6.4445,6.4445,235522,0
2014-03-20,6.4511,6.479,6.4371,6.4582,227245,0
2014-03-21,6.4724,6.4998,6.4511,6.4724,203047,0
2014-03-24,6.4857,6.4928,6.4445,6.4582,323484,0
2014-03-25,6.479,6.4857,6.4654,6.479,231520,0
2014-03-26,6.4857,6.4928,6.4582,6.4654,145732,0
2014-03-27,6.4511,6.4857,6.4511,6.479,268596,0
2014-03-28,6.479,6.4928,6.4582,6.4582,205608,0
2014-03-31,6.4857,6.4998,6.4724,6.4928,382217,0
2014-04-01,6.4998,6.5345,6.4998,6.5069,309720,0
2014-04-02,6.5069,6.5345,6.4928,6.5069,217117,0
2014-04-03,6.5069,6.5276,6.4928,6.4998,217847,0
2014-04-04,6.514,6.514,6.4857,6.4928,245905,0
2014-04-07,6.4928,6.5069,6.479,6.4928,119343,0
2014-04-08,6.4928,6.514,6.4928,6.4998,190064,0
2014-04-09,6.4928,6.5345,6.4928,6.5276,279188,0
2014-04-10,6.5208,6.5484,6.5208,6.5484,289424,0
2014-04-11,6.5417,6.5484,6.5208,6.5345,179642,0
2014-04-14,6.5417,6.5554,6.4998,6.5554,343185,0
2014-04-15,6.5761,6.59,6.5416,6.5484,264346,0
2014-04-16,6.5696,6.5761,6.5484,6.5761,213500,0
2014-04-17,6.5974,6.5974,6.5625,6.59,181270,0
2014-04-21,6.5832,6.59,6.5554,6.5696,277923,0
2014-04-22,6.59,6.5974,6.5625,6.5761,371026,0
2014-04-23,6.5625,6.5974,6.5554,6.5832,178117,0
2014-04-24,6.5974,6.5974,6.5625,6.5761,194769,0
2014-04-25,6.5832,6.59,6.5625,6.5625,366661,0
2014-04-28,6.5761,6.5832,6.5484,6.5625,297304,0
2014-04-29,6.5761,6.5761,6.5484,6.5761,232255,0
2014-04-30,6.5696,6.6322,6.5554,6.5696,237711,0
2014-05-01,6.5832,6.5974,6.5696,6.5832,185911,0
2014-05-02,6.59,6.5974,6.5696,6.59,172738,0
2014-05-05,6.59,6.5974,6.5696,6.5761,212389,0
2014-05-06,6.5832,6.59,6.5625,6.5761,264677,0
2014-05-07,6.5832,6.59,6.5484,6.5625,368113,0
2014-05-08,6.5832,6.6043,6.5625,6.6043,323876,0
2014-05-09,6.5974,6.6322,6.5761,6.5832,346966,0
2014-05-12,6.6116,6.6322,6.5761,6.6255,426053,0
2014-05-13,6.5974,6.6183,6.5832,6.6183,378443,0
2014-05-14,6.6183,6.6183,6.59,6.5974,247049,0
2014-05-15,6.6043,6.6116,6.5832,6.5832,261646,0
2014-05-16,6.6043,6.6116,6.5974,6.6043,191292,0
2014-05-19,6.6043,6.6183,6.59,6.6116,332896,0
2014-05-20,6.6183,6.6183,6.5974,6.6043,263618,0
2014-05-21,6.6324,6.6324,6.6043,6.6116,271558,0
2014-05-22,6.6184,6.6397,6.6043,6.6116,302488,0
2014-05-23,6.6116,6.6255,6.6043,6.6255,178417,0
2014-05-27,6.6184,6.6324,6.6043,6.6116,423966,0
2014-05-28,6.6043,6.6324,6.5973,6.6255,284828,0
2014-05-29,6.6324,6.6397,6.6116,6.6255,190582,0
2014-05-30,6.6184,6.6397,6.6116,6.6184,290347,0
2014-06-02,6.6255,6.6397,6.6184,6.6184,213222,0
2014-06-03,6.6184,6.6255,6.6184,6.6255,268897,0
2014-06-04,6.6255,6.6397,6.6255,6.6397,207776,0
2014-06-05,6.6397,6.6397,6.6043,6.6255,242897,0
2014-06-06,6.6184,6.6324,6.6116,6.6184,279462,0
2014-06-09,6.6255,6.6255,6.6043,6.6184,281617,0
2014-06-10,6.6255,6.6397,6.6184,6.6397,229555,0
2014-06-11,6.6397,6.6606,6.6324,6.6467,222430,0
2014-06-12,6.6536,6.6606,6.6467,6.6606,221605,0
2014-06-13,6.6606,6.6748,6.6606,6.6748,313298,0
2014-06-16,6.6748,6.6818,6.6606,6.6679,239301,0
2014-06-17,6.6748,6.6748,6.6606,6.6748,288210,0
2014-06-18,6.6813,6.7095,6.667,6.7095,237917,0
2014-06-19,6.6884,6.7027,6.6813,6.7027,195641,0
2014-06-20,6.7027,6.7027,6.6884,6.6955,107518,0
2014-06-23,6.6955,6.7095,6.6739,6.6955,240585,0
2014-06-24,6.6955,6.7027,6.6739,6.6884,310247,0
2014-06-25,6.6813,6.7095,6.6813,6.6884,151964,0
2014-06-26,6.7027,6.7095,6.6884,6.7027,187340,0
2014-06-27,6.7095,6.7239,6.6955,6.7239,373498,0
2014-06-30,6.7239,6.7308,6.6813,6.6955,347161,0
2014-07-01,6.7095,6.7168,6.6813,6.6884,247942,0
2014-07-02,6.6955,6.7027,6.667,6.667,225772,0
2014-07-03,6.6813,6.6813,6.653,6.653,186169,0
2014-07-07,6.6596,6.6813,6.6596,6.6813,154075,0
2014-07-08,6.6813,6.6955,6.6739,6.6813,134590,0
2014-07-09,6.6884,6.6955,6.653,6.653,250752,0
2014-07-10,6.653,6.6739,6.646,6.653,237441,0
2014-07-11,6.667,6.6884,6.6596,6.6813,236840,0
2014-07-14,6.6884,6.6955,6.6739,6.6739,236972,0
2014-07-15,6.6884,6.6884,6.667,6.6739,212486,0
2014-07-16,6.7022,6.7164,6.6806,6.6806,319402,0
2014-07-17,6.6878,6.6951,6.6448,6.6588,253383,0
2014-07-18,6.6878,6.6951,6.6379,6.6379,333622,0
2014-07-21,6.6379,6.6665,6.6093,6.6093,283590,0
2014-07-22,6.6379,6.6588,6.6161,6.6448,302636,0
2014-07-23,6.6448,6.7022,6.6448,6.6951,346364,0
2014-07-24,6.7022,6.7091,6.6733,6.6806,211807,0
2014-07-25,6.7022,6.7091,6.6951,6.7091,250560,0
2014-07-28,6.7235,6.7235,6.6665,6.6806,259543,0
2014-07-29,6.6733,6.7091,6.6665,6.6733,178494,0
2014-07-30,6.6878,6.6878,6.6235,6.6235,183022,0
2014-07-31,6.5879,6.6018,6.4447,6.4447,782740,0
2014-08-01,6.4588,6.4875,6.4088,6.4371,599337,0
2014-08-04,6.416,6.4732,6.4088,6.4661,322250,0
2014-08-05,6.4588,6.4588,6.3443,6.3805,575975,0
2014-08-06,6.3659,6.4017,6.3443,6.4017,329134,0
2014-08-07,6.4088,6.4588,6.3948,6.416,276059,0
2014-08-08,6.4305,6.4732,6.416,6.4661,342544,0
2014-08-11,6.4875,6.5733,6.4732,6.5308,458669,0
2014-08-12,6.5447,6.5733,6.5375,6.566,205015,0
2014-08-13,6.5591,6.5808,6.5447,6.5591,281171,0
2014-08-14,6.5733,6.5733,6.5375,6.5591,242594,0
2014-08-15,6.5733,6.5808,6.5591,6.5808,210770,0
2014-08-18,6.6379,6.6379,6.6093,6.6235,370708,0
2014-08-19,6.6448,6.6878,6.6379,6.6878,343177,0
2014-08-20,6.7014,6.7014,6.6654,6.6868,266609,0
2014-08-21,6.6943,6.723,6.6368,6.644,391168,0
2014-08-22,6.6654,6.6654,6.6005,6.6078,248154,0
2014-08-25,6.6078,6.6148,6.5935,6.5935,228054,0
2014-08-26,6.6078,6.651,6.5935,6.6368,352352,0
2014-08-27,6.6654,6.7014,6.6654,6.7014,409255,0
2014-08-28,6.6726,6.6868,6.644,6.6654,223035,0
2014-08-29,6.6868,6.6943,6.6583,6.68,264981,0
2014-09-02,6.68,6.6868,6.644,6.6726,319523,0
2014-09-03,6.6726,6.6868,6.651,6.68,405190,0
2014-09-04,6.6726,6.6726,6.6222,6.6222,290251,0
2014-09-05,6.6005,6.644,6.6005,6.644,168822,0
2014-09-08,6.644,6.644,6.6222,6.6294,169638,0
2014-09-09,6.6294,6.6583,6.5935,6.6078,193168,0
2014-09-10,6.6148,6.644,6.6078,6.644,273514,0
2014-09-11,6.644,6.644,6.6222,6.6222,194548,0
2014-09-12,6.6294,6.6368,6.5935,6.6078,301728,0
2014-09-15,6.6222,6.6294,6.5863,6.6148,270123,0
2014-09-16,6.6148,6.6148,6.5863,6.6148,228593,0
2014-09-17,6.6434,6.6434,6.5854,6.5997,336451,0
2014-09-18,6.5997,6.6217,6.5854,6.5924,206384,0
2014-09-19,6.607,6.6217,6.5924,6.5997,170056,0
2014-09-22,6.6142,6.6217,6.5634,6.5779,232501,0
2014-09-23,6.5779,6.607,6.5488,6.5634,317253,0
2014-09-24,6.5779,6.5779,6.5417,6.5488,161815,0
2014-09-25,6.5709,6.5709,6.4983,6.527,271485,0
2014-09-26,6.5126,6.5126,6.4688,6.4983,328139,0
2014-09-29,6.4907,6.4907,6.4473,6.4688,638802,0
2014-09-30,6.4688,6.5343,6.4399,6.5126,296498,0
2014-10-01,6.527,6.5343,6.4837,6.4837,245568,0
2014-10-02,6.4617,6.4837,6.4399,6.4617,385161,0
2014-10-03,6.4688,6.5052,6.4617,6.4907,160635,0
2014-10-06,6.4983,6.5417,6.4907,6.5198,223645,0
2014-10-07,6.5052,6.5417,6.4907,6.5198,205521,0
2014-10-08,6.527,6.5343,6.4983,6.527,255927,0
2014-10-09,6.5343,6.5417,6.4617,6.4762,370099,0
2014-10-10,6.4837,6.4983,6.4473,6.4473,327342,0
2014-10-13,6.4544,6.4617,6.4399,6.4473,295246,0
2014-10-14,6.4544,6.4544,6.3746,6.4184,463854,0
2014-10-15,6.4041,6.4041,6.2439,6.3675,617948,0
2014-10-16,6.3167,6.4617,6.3167,6.4041,390131,0
2014-10-17,6.4399,6.5126,6.4253,6.5052,377121,0
2014-10-20,6.5924,6.6142,6.4762,6.5343,621883,0
2014-10-21,6.5343,6.5562,6.5052,6.5562,253033,0
2014-10-22,6.5703,6.5703,6.504,6.5407,248521,0
2014-10-23,6.5992,6.5992,6.5112,6.5333,414918,0
2014-10-24,6.5187,6.5407,6.504,6.5187,199339,0
2014-10-27,6.504,6.5407,6.4604,6.4823,269756,0
2014-10-28,6.504,6.5333,6.4899,6.5258,210689,0
2014-10-29,6.5187,6.5187,6.475,6.4899,160103,0
2014-10-30,6.4899,6.504,6.4459,6.4459,198171,0
2014-10-31,6.504,6.504,6.4235,6.453,368046,0
2014-11-03,6.4604,6.4678,6.4315,6.4678,272658,0
2014-11-04,6.4459,6.453,6.4235,6.4315,194068,0
2014-11-05,6.4315,6.4459,6.3948,6.409,197961,0
2014-11-06,6.3948,6.4018,6.3801,6.3872,233418,0
2014-11-07,6.3725,6.3801,6.3506,6.3577,335714,0
2014-11-10,6.3214,6.3801,6.3139,6.3214,464489,0
2014-11-11,6.3214,6.3577,6.3068,6.3577,383654,0
2014-11-12,6.3356,6.3948,6.3356,6.3948,262667,0
2014-11-13,6.3948,6.3948,6.3577,6.3577,194970,0
2014-11-14,6.3577,6.3801,6.3506,6.3577,237699,0
2014-11-17,6.3506,6.3577,6.2773,6.2995,403173,0
2014-11-18,6.3068,6.3356,6.2918,6.3214,393342,0
2014-11-19,6.3351,6.35,6.3058,6.3131,325826,0
2014-11-20,6.3131,6.3131,6.2767,6.2912,365867,0
2014-11-21,6.3058,6.3574,6.3058,6.3131,232886,0
2014-11-24,6.3277,6.3426,6.2767,6.2767,313829,0
2014-11-25,6.2767,6.3058,6.2767,6.2912,305657,0
2014-11-26,6.2912,6.3131,6.2836,6.3131,283257,0
2014-11-28,6.3131,6.3206,6.2615,6.2615,264408,0
2014-12-01,6.2539,6.2615,6.1362,6.1728,901080,0
2014-12-02,6.1435,6.232,6.1362,6.1508,768658,0
2014-12-03,6.1286,6.1584,6.0771,6.0921,1000427,0
2014-12-04,6.0697,6.0921,6.0478,6.0697,638828,0
2014-12-05,6.0552,6.0625,6.011,6.0404,791289,0
2014-12-08,6.011,6.0256,5.915,5.915,647934,0
2014-12-09,5.7452,5.8633,5.7382,5.8633,1146706,0
2014-12-10,5.8633,5.8633,5.7452,5.7748,1237223,0
2014-12-11,5.7674,5.8928,5.7598,5.8411,665830,0
2014-12-12,5.7748,5.8044,5.7526,5.7526,540906,0
2014-12-15,5.7674,5.7823,5.6935,5.7158,570622,0
2014-12-16,5.6714,5.7382,5.5978,5.7012,678330,0
2014-12-17,5.6926,5.8716,5.6926,5.8565,1038693,0
2014-12-18,5.9238,5.9832,5.8937,5.9009,987315,0
2014-12-19,5.9086,5.9532,5.8788,5.9532,676256,0
2014-12-22,5.9532,5.9609,5.9009,5.9238,450203,0
2014-12-23,5.9384,5.9757,5.9009,5.9459,559146,0
2014-12-24,5.9459,5.9609,5.9238,5.9532,297494,0
2014-12-26,5.9683,6.0351,5.9532,6.0204,694943,0
2014-12-29,5.9981,6.0799,5.9832,6.0573,845149,0
2014-12-30,5.9981,6.0799,5.9981,6.0799,879811,0
2014-12-31,6.0573,6.1839,6.0426,6.1839,1798169,0
2015-01-02,6.1914,6.1914,6.1022,6.1693,470360,0
2015-01-05,6.1392,6.1392,6.0204,6.0426,371004,0
2015-01-06,6.0503,6.0503,5.9757,6.0277,241356,0
2015-01-07,6.0503,6.0503,6.0054,6.0426,295164,0
2015-01-08,6.0503,6.1022,6.0351,6.0724,345971,0
2015-01-09,6.0799,6.0873,6.0351,6.0573,293778,0
2015-01-12,6.0573,6.0873,6.0054,6.0799,326985,0
2015-01-13,6.0873,6.0946,6.0351,6.0799,283873,0
2015-01-14,6.0426,6.0573,5.9981,5.9981,431649,0
2015-01-15,6.0277,6.0277,5.9609,5.9904,215304,0
2015-01-16,6.0054,6.0277,5.9904,6.0277,175921,0
2015-01-20,6.0277,6.0351,5.9683,5.9683,315212,0
2015-01-21,5.9898,6.0274,5.975,5.9975,621349,0
2015-01-22,6.005,6.035,5.9975,5.9975,481134,0
2015-01-23,6.0128,6.035,6.005,6.0203,328422,0
2015-01-26,6.0128,6.0274,5.9975,6.0128,396724,0
2015-01-27,6.005,6.0128,5.9825,6.005,323556,0
2015-01-28,6.005,6.0128,5.9674,5.9898,311657,0
2015-01-29,6.005,6.005,5.9825,5.9975,178495,0
2015-01-30,5.9975,6.005,5.96,5.975,306651,0
2015-02-02,5.9898,5.9898,5.9375,5.9447,359310,0
2015-02-03,5.9674,6.0128,5.9524,6.0128,393122,0
2015-02-04,5.9898,6.005,5.9898,5.9975,414179,0
2015-02-05,6.005,6.0274,5.9975,6.0274,346029,0
2015-02-06,6.0274,6.035,6.005,6.0274,245567,0
2015-02-09,6.0203,6.065,6.0203,6.0573,267746,0
2015-02-10,6.0573,6.065,6.0425,6.0573,227801,0
2015-02-11,6.0573,6.0573,6.035,6.0573,262971,0
2015-02-12,6.065,6.0725,6.0573,6.0573,226547,0
2015-02-13,6.0801,6.11,6.0801,6.1027,283460,0
2015-02-17,6.0876,6.1027,6.0425,6.0801,571878,0
2015-02-18,6.0944,6.1248,6.0795,6.1248,204073,0
2015-02-19,6.1325,6.1325,6.102,6.1168,227009,0
2015-02-20,6.1248,6.1399,6.1095,6.1325,302166,0
2015-02-23,6.1399,6.1475,6.1248,6.1248,416761,0
2015-02-24,6.1325,6.155,6.1325,6.1475,406209,0
2015-02-25,6.1475,6.1928,6.1475,6.1928,367779,0
2015-02-26,6.1928,6.2079,6.1928,6.2001,248683,0
2015-02-27,6.2156,6.2609,6.2079,6.2609,523534,0
2015-03-02,6.2532,6.2766,6.2307,6.2609,436420,0
2015-03-03,6.2384,6.2609,6.2156,6.2609,479084,0
2015-03-04,6.2609,6.2686,6.2384,6.2384,305518,0
2015-03-05,6.2384,6.2686,6.2384,6.2609,244893,0
2015-03-06,6.2307,6.2384,6.1928,6.2079,253609,0
2015-03-09,6.2079,6.2307,6.1853,6.1853,246209,0
2015-03-10,6.1701,6.1701,6.155,6.155,285574,0
2015-03-11,6.1701,6.1853,6.155,6.1853,215965,0
2015-03-12,6.178,6.2079,6.155,6.178,235646,0
2015-03-13,6.1853,6.2001,6.1399,6.1701,230891,0
2015-03-16,6.2233,6.2233,6.1701,6.1928,286368,0
2015-03-17,6.2001,6.2001,6.1399,6.1475,230362,0
2015-03-18,6.1468,6.1847,6.1238,6.1775,253680,0
2015-03-19,6.1468,6.1618,6.078,6.0854,301349,0
2015-03-20,6.1007,6.1468,6.1007,6.1389,332586,0
2015-03-23,6.1238,6.1468,6.1238,6.1314,235609,0
2015-03-24,6.1389,6.1618,6.1161,6.1543,330163,0
2015-03-25,6.1618,6.1775,6.1161,6.1314,215964,0
2015-03-26,6.1161,6.1468,6.1161,6.1389,227356,0
2015-03-27,6.1389,6.1775,6.1238,6.1618,245167,0
2015-03-30,6.1697,6.1847,6.1314,6.1468,352426,0
2015-03-31,6.1389,6.1618,6.1314,6.1314,220588,0
2015-04-01,6.1238,6.1925,6.1238,6.1847,208363,0
2015-04-02,6.1775,6.1998,6.1697,6.1847,200900,0
2015-04-06,6.1618,6.1925,6.1618,6.1847,174575,0
2015-04-07,6.1775,6.1998,6.1775,6.1847,260540,0
2015-04-08,6.1775,6.1998,6.1775,6.1925,234427,0
2015-04-09,6.1925,6.2155,6.1775,6.1775,369471,0
2015-04-10,6.1998,6.2231,6.1847,6.2231,297683,0
2015-04-13,6.2231,6.246,6.2078,6.2384,257868,0
2015-04-14,6.2384,6.246,6.2155,6.246,238746,0
2015-04-15,6.2451,6.2527,6.222,6.2451,328417,0
2015-04-16,6.2374,6.2527,6.222,6.2451,196037,0
2015-04-17,6.2374,6.2374,6.1684,6.2066,537105,0
2015-04-20,6.1987,6.2684,6.1987,6.2451,370834,0
2015-04-21,6.2607,6.2763,6.2527,6.2684,268852,0
2015-04-22,6.2763,6.2914,6.2527,6.2835,401303,0
2015-04-23,6.2991,6.3069,6.2763,6.2763,290366,0
2015-04-24,6.2991,6.3069,6.2763,6.2991,274813,0
2015-04-27,6.2991,6.3145,6.2684,6.2914,257775,0
2015-04-28,6.2684,6.3069,6.2684,6.2991,113241,0
2015-04-29,6.2835,6.3145,6.2763,6.3069,227906,0
2015-04-30,6.3069,6.3069,6.2527,6.2763,261670,0
2015-05-01,6.2835,6.3145,6.2835,6.3145,184141,0
2015-05-04,6.3069,6.3069,6.2763,6.2835,233356,0
2015-05-05,6.2763,6.2914,6.2527,6.2763,243488,0
2015-05-06,6.2763,6.2835,6.2451,6.2684,213104,0
2015-05-07,6.2527,6.2684,6.2374,6.2374,175933,0
2015-05-08,6.2527,6.2835,6.2527,6.2684,213228,0
2015-05-11,6.2607,6.2763,6.2527,6.2607,178690,0
2015-05-12,6.2374,6.2835,6.2374,6.2763,207480,0
2015-05-13,6.2607,6.2835,6.2451,6.2607,158821,0
2015-05-14,6.2763,6.2914,6.2607,6.2684,189340,0
2015-05-15,6.2607,6.2835,6.2451,6.2684,230301,0
2015-05-18,6.2763,6.2835,6.2607,6.2763,163727,0
2015-05-19,6.2763,6.2835,6.2527,6.2763,225270,0
2015-05-20,6.2907,6.2907,6.2598,6.2675,191979,0
2015-05-21,6.2675,6.2754,6.2441,6.2519,263058,0
2015-05-22,6.2441,6.2754,6.2207,6.2207,219795,0
2015-05-26,6.2365,6.2365,6.1898,6.2127,300685,0
2015-05-27,6.1974,6.2441,6.1898,6.2441,304001,0
2015-05-28,6.2286,6.2441,6.2127,6.2441,215916,0
2015-05-29,6.2441,6.2441,6.2053,6.2053,309543,0
2015-06-01,6.2053,6.2286,6.1974,6.2053,281718,0
2015-06-02,6.2053,6.2207,6.1819,6.2207,305156,0
2015-06-03,6.2207,6.2207,6.1898,6.2053,157860,0
2015-06-04,6.1819,6.1974,6.1665,6.1974,207820,0
2015-06-05,6.1819,6.1819,6.12,6.1274,304520,0
2015-06-08,6.0891,6.1432,6.0575,6.0891,417833,0
2015-06-09,6.0811,6.0966,6.0346,6.0654,254607,0
2015-06-10,6.0891,6.0966,6.0114,6.0575,384508,0
2015-06-11,6.0575,6.0732,6.0346,6.0501,194020,0
2015-06-12,6.0501,6.0575,6.0035,6.0267,283402,0
2015-06-15,6.0035,6.0267,5.9878,6.0035,317395,0
2015-06-16,5.9956,6.0421,5.98,6.0421,525988,0
2015-06-17,6.0569,6.0569,5.9866,6.0258,390131,0
2015-06-18,6.0103,6.0178,5.9786,5.9866,383368,0
2015-06-19,5.9631,5.9945,5.9553,5.971,329001,0
2015-06-22,5.9786,6.0258,5.971,5.9866,323385,0
2015-06-23,5.9945,6.0962,5.9866,6.0727,634288,0
2015-06-24,6.0807,6.0807,6.0258,6.0338,197936,0
2015-06-25,6.0338,6.0338,5.9631,5.9631,288161,0
2015-06-26,5.971,5.9786,5.8456,5.8456,679826,0
2015-06-29,5.7905,5.8456,5.7281,5.783,832970,0
2015-06-30,5.8066,5.9082,5.8066,5.9082,444437,0
2015-07-01,5.9162,5.924,5.8691,5.8925,354400,0
2015-07-02,5.8925,5.9317,5.8769,5.9317,352229,0
2015-07-06,5.8925,5.9082,5.8456,5.9082,231500,0
2015-07-07,5.8691,5.9082,5.8378,5.9082,381325,0
2015-07-08,5.8613,5.9082,5.8378,5.8456,222055,0
2015-07-09,5.8769,5.8849,5.8534,5.8613,247454,0
2015-07-10,5.8849,5.8925,5.8613,5.8849,274381,0
2015-07-13,5.9082,5.9082,5.8925,5.9003,281276,0
2015-07-14,5.9003,5.9003,5.8613,5.8691,149837,0
2015-07-15,5.8613,5.8925,5.8534,5.8925,260373,0
2015-07-16,5.8849,5.9003,5.8613,5.8769,368307,0
2015-07-17,5.8769,5.8769,5.8456,5.8456,330150,0
2015-07-20,5.8456,5.8456,5.7987,5.7987,200872,0
2015-07-21,5.7905,5.8066,5.7357,5.7591,381454,0
2015-07-22,5.7506,5.7585,5.6559,5.6638,804923,0
2015-07-23,5.6559,5.6794,5.6477,5.6559,294812,0
2015-07-24,5.6559,5.6638,5.5766,5.5846,598602,0
2015-07-27,5.5766,5.5766,5.5214,5.5528,690385,0
2015-07-28,5.5687,5.5927,5.537,5.5927,496582,0
2015-07-29,5.5766,5.616,5.5687,5.616,216812,0
2015-07-30,5.5927,5.6319,5.5846,5.616,214412,0
2015-07-31,5.6399,5.6477,5.616,5.6319,293169,0
2015-08-03,5.6243,5.6399,5.6005,5.616,342856,0
2015-08-04,5.6083,5.6319,5.6083,5.6083,206951,0
2015-08-05,5.6083,5.6319,5.6083,5.6243,143110,0
2015-08-06,5.6083,5.616,5.5606,5.5606,245891,0
2015-08-07,5.5291,5.5449,5.5214,5.537,178128,0
2015-08-10,5.537,5.537,5.458,5.5053,519211,0
2015-08-11,5.4659,5.537,5.4659,5.537,235027,0
2015-08-12,5.4977,5.537,5.4659,5.5291,369149,0
2015-08-13,5.4977,5.5135,5.4819,5.4977,218583,0
2015-08-14,5.4738,5.5214,5.4659,5.4896,259289,0
2015-08-17,5.4659,5.4977,5.458,5.4896,460299,0
2015-08-18,5.4738,5.5135,5.4659,5.5135,297846,0
2015-08-19,5.5205,5.5205,5.4568,5.4649,313550,0
2015-08-20,5.4485,5.4568,5.385,5.4324,546989,0
2015-08-21,5.4324,5.4324,5.369,5.4007,617088,0
2015-08-24,5.3207,5.3528,4.9775,5.201,622639,0
2015-08-25,5.2808,5.3765,5.2728,5.3047,462128,0
2015-08-26,5.3528,5.3928,5.3289,5.385,912486,0
2015-08-27,5.385,5.4249,5.369,5.3765,624722,0
2015-08-28,5.3765,5.4165,5.3607,5.4007,370377,0
2015-08-31,5.369,5.4249,5.369,5.3765,377011,0
2015-09-01,5.3528,5.4249,5.3528,5.4249,406676,0
2015-09-02,5.4086,5.4485,5.4007,5.4165,326567,0
2015-09-03,5.4324,5.4568,5.4165,5.4485,308164,0
2015-09-04,5.4086,5.4406,5.4007,5.4007,184126,0
2015-09-08,5.4249,5.4485,5.4086,5.4324,263983,0
2015-09-09,5.4324,5.4568,5.4165,5.4485,284637,0
2015-09-10,5.4406,5.4568,5.4324,5.4568,193575,0
2015-09-11,5.4485,5.4649,5.4406,5.4568,209657,0
2015-09-14,5.4568,5.4568,5.4324,5.4324,258723,0
2015-09-15,5.4249,5.4406,5.4086,5.4324,233317,0
2015-09-16,5.4316,5.44,5.3913,5.4076,332020,0
2015-09-17,5.3837,5.4478,5.3837,5.4316,160991,0
2015-09-18,5.4076,5.4561,5.3837,5.4316,128977,0
2015-09-21,5.4316,5.4643,5.4316,5.4478,144716,0
2015-09-22,5.4076,5.4561,5.3913,5.44,633002,0
2015-09-23,5.44,5.5042,5.4238,5.4801,793828,0
2015-09-24,5.4722,5.4722,5.4238,5.4478,397981,0
2015-09-25,5.4643,5.4722,5.4158,5.4316,219053,0
2015-09-28,5.4158,5.4316,5.2866,5.3592,613290,0
2015-09-29,5.3186,5.3592,5.1657,5.2463,825791,0
2015-09-30,5.2463,5.2542,5.1736,5.2221,1023408,0
2015-10-01,5.1979,5.2463,5.1657,5.2221,457064,0
2015-10-02,5.1414,5.2221,5.1249,5.2057,421135,0
2015-10-05,5.2463,5.2866,5.23,5.2866,524131,0
2015-10-06,5.2705,5.3186,5.2542,5.3107,414318,0
2015-10-07,5.3273,5.4478,5.3273,5.44,544536,0
2015-10-08,5.4478,5.5607,5.4158,5.5448,764707,0
2015-10-09,5.5852,5.6337,5.5528,5.6017,632260,0
2015-10-12,5.6095,5.6173,5.5691,5.5933,258574,0
2015-10-13,5.6017,5.6095,5.4883,5.4965,515051,0
2015-10-14,5.4801,5.5206,5.4478,5.5127,293642,0
2015-10-15,5.5368,5.5368,5.4561,5.4643,285341,0
2015-10-16,5.4561,5.5368,5.4561,5.5368,198366,0
2015-10-19,5.5288,5.5607,5.5127,5.5368,288384,0
2015-10-20,5.5288,5.5691,5.5288,5.5691,197260,0
2015-10-21,5.5846,5.5846,5.5275,5.5599,271325,0
2015-10-22,5.5763,5.5929,5.5439,5.5599,351669,0
2015-10-23,5.5846,5.617,5.5599,5.5929,349337,0
2015-10-26,5.609,5.609,5.5599,5.5599,300028,0
2015-10-27,5.5599,5.6417,5.5599,5.6253,316711,0
2015-10-28,5.6253,5.6498,5.609,5.6498,265316,0
2015-10-29,5.6253,5.6578,5.609,5.6417,157249,0
2015-10-30,5.6661,5.7068,5.617,5.7068,521675,0
2015-11-02,5.7068,5.7559,5.6987,5.7559,344914,0
2015-11-03,5.7559,5.7801,5.7231,5.772,318058,0
2015-11-04,5.772,5.772,5.7313,5.7313,172729,0
2015-11-05,5.7313,5.7637,5.7313,5.7637,204107,0
2015-11-06,5.7395,5.7395,5.6498,5.6987,419131,0
2015-11-09,5.6906,5.6987,5.5846,5.5846,326808,0
2015-11-10,5.6011,5.6011,5.5599,5.5929,339894,0
2015-11-11,5.609,5.609,5.5599,5.5682,237717,0
2015-11-12,5.5439,5.5682,5.4867,5.4867,387853,0
2015-11-13,5.4784,5.5113,5.4621,5.5029,222016,0
2015-11-16,5.4949,5.5275,5.4704,5.5029,285310,0
2015-11-17,5.4949,5.5439,5.4867,5.5275,358903,0
2015-11-18,5.5266,5.5678,5.4935,5.5515,275730,0
2015-11-19,5.5594,5.5594,5.5019,5.5019,268201,0
2015-11-20,5.5183,5.5266,5.4527,5.5019,349666,0
2015-11-23,5.5105,5.5266,5.4279,5.4772,372006,0
2015-11-24,5.4362,5.4856,5.4362,5.4689,306358,0
2015-11-25,5.4689,5.4772,5.4527,5.4527,255449,0
2015-11-27,5.4856,5.5183,5.4607,5.4689,232018,0
2015-11-30,5.4689,5.5183,5.4527,5.4607,295638,0
2015-12-01,5.4607,5.4772,5.4195,5.4362,707992,0
2015-12-02,5.4195,5.4772,5.4029,5.4772,320682,0
2015-12-03,5.4607,5.4607,5.4362,5.4607,175633,0
2015-12-04,5.4607,5.4607,5.3783,5.444,265283,0
2015-12-07,5.4029,5.4116,5.3537,5.3537,427369,0
2015-12-08,5.3453,5.3537,5.3126,5.3373,415068,0
2015-12-09,5.3373,5.3704,5.3041,5.3126,357316,0
2015-12-10,5.2878,5.296,5.2301,5.2631,512966,0
2015-12-11,5.1974,5.2549,5.1315,5.1806,1209145,0
2015-12-14,5.1806,5.1806,5.0161,5.0656,1204135,0
2015-12-15,5.0903,5.2467,5.0903,5.2301,892258,0
2015-12-16,5.2792,5.3457,5.221,5.3127,598546,0
2015-12-17,5.3127,5.3625,5.2792,5.3041,831643,0
2015-12-18,5.2625,5.3127,5.2542,5.3041,488658,0
2015-12-21,5.3127,5.3208,5.2127,5.2293,855302,0
2015-12-22,5.2462,5.2625,5.2127,5.2625,693809,0
2015-12-23,5.2625,5.3377,5.2625,5.2959,937084,0
2015-12-24,5.3293,5.3542,5.2792,5.2792,848558,0
2015-12-28,5.2876,5.3039,5.2462,5.2542,504337,0
2015-12-29,5.2625,5.3293,5.2585,5.3041,1177166,0
2015-12-30,5.2876,5.2876,5.2542,5.271,758308,0
2015-12-31,5.2542,5.2959,5.2068,5.2542,932834,0
2016-01-04,5.2041,5.3127,5.1917,5.3127,814838,0
2016-01-05,5.3293,5.4125,5.2876,5.4041,1551582,0
2016-01-06,5.371,5.4456,5.3542,5.4207,931858,0
2016-01-07,5.3792,5.3946,5.3208,5.3792,526221,0
2016-01-08,5.3625,5.3632,5.3127,5.3208,329650,0
2016-01-11,5.3208,5.3377,5.2378,5.2625,464936,0
2016-01-12,5.271,5.2876,5.2127,5.271,589639,0
2016-01-13,5.2542,5.2542,5.121,5.1296,595972,0
2016-01-14,5.1128,5.1375,5.058,5.0793,761371,0
2016-01-15,4.9961,5.0047,4.9378,4.9794,674689,0
2016-01-19,4.9794,4.9794,4.8711,4.9129,1009261,0
2016-01-20,4.8615,4.8786,4.7604,4.8615,1051202,0
2016-01-21,4.8615,4.8698,4.7941,4.8109,1278008,0
2016-01-22,4.8698,4.9119,4.8445,4.9036,661163,0
2016-01-25,4.8786,4.9204,4.8529,4.8786,535146,0
2016-01-26,4.895,4.9793,4.895,4.9709,662932,0
2016-01-27,4.988,4.988,4.9036,4.9627,352689,0
2016-01-28,4.988,5.0469,4.988,5.0302,202569,0
2016-01-29,5.0552,5.1143,5.0341,5.0636,722911,0
2016-02-01,5.0804,5.0804,5.0215,5.0636,445939,0
2016-02-02,5.0302,5.0341,5.0049,5.0302,191693,0
2016-02-03,5.0384,5.0804,4.9793,5.0636,274562,0
2016-02-04,5.0636,5.0636,5.013,5.0636,375174,0
2016-02-05,5.0469,5.0469,4.988,5.0384,180135,0
2016-02-08,5.0049,5.0049,4.9036,4.9458,476410,0
2016-02-09,4.9204,4.9458,4.8868,4.9458,375646,0
2016-02-10,4.9289,4.9289,4.8868,4.8868,256714,0
2016-02-11,4.8445,4.8786,4.7687,4.8194,466118,0
2016-02-12,4.8194,4.8698,4.8194,4.8529,295189,0
2016-02-16,4.8529,4.9119,4.8277,4.8786,415262,0
2016-02-17,4.9201,4.9712,4.9031,4.9629,539717,0
2016-02-18,4.9797,5.0055,4.9458,4.9712,256140,0
2016-02-19,4.9797,5.0139,4.9541,5.0055,470238,0
2016-02-22,5.0481,5.0481,4.9884,4.9884,441940,0
2016-02-23,4.9797,5.0055,4.9712,5.0055,438040,0
2016-02-24,4.9797,5.0224,4.9541,5.0139,562298,0
2016-02-25,5.0224,5.0311,4.9712,5.0139,350001,0
2016-02-26,5.0737,5.1164,5.0396,5.0737,410757,0
2016-02-29,5.0823,5.1332,5.0651,5.1332,384365,0
2016-03-01,5.1332,5.1974,5.1164,5.1847,403453,0
2016-03-02,5.1847,5.2183,5.1419,5.2102,465991,0
2016-03-03,5.2183,5.2699,5.2016,5.2699,404335,0
2016-03-04,5.2526,5.3632,5.2357,5.3381,695282,0
2016-03-07,5.3294,5.3889,5.3208,5.3807,373733,0
2016-03-08,5.372,5.3977,5.3467,5.3807,423991,0
2016-03-09,5.372,5.4232,5.372,5.4232,346321,0
2016-03-10,5.4487,5.4658,5.406,5.4315,339457,0
2016-03-11,5.4404,5.5086,5.4404,5.5086,343513,0
2016-03-14,5.5167,5.5236,5.4573,5.4573,298951,0
2016-03-15,5.4404,5.5001,5.4232,5.4743,753666,0
2016-03-16,5.4973,5.5315,5.4885,5.5145,355105,0
2016-03-17,5.5145,5.5446,5.4919,5.5145,278492,0
2016-03-18,5.5403,5.6008,5.5403,5.5921,226834,0
2016-03-21,5.6008,5.6609,5.6008,5.6351,338456,0
2016-03-22,5.6177,5.6824,5.6095,5.6781,297848,0
2016-03-23,5.6781,5.6869,5.6177,5.6438,436266,0
2016-03-24,5.6351,5.6609,5.5835,5.6351,513372,0
2016-03-28,5.6177,5.6523,5.5315,5.5315,270856,0
2016-03-29,5.5315,5.5921,5.5145,5.5746,216495,0
2016-03-30,5.6008,5.6265,5.5835,5.6092,331050,0
2016-03-31,5.6265,5.7039,5.6177,5.6953,588049,0
2016-04-01,5.6781,5.7039,5.6351,5.7039,262000,0
2016-04-04,5.6869,5.6968,5.6177,5.6177,209635,0
2016-04-05,5.6008,5.6177,5.6008,5.6008,183917,0
2016-04-06,5.6177,5.6438,5.6008,5.6351,162811,0
2016-04-07,5.6008,5.6232,5.5921,5.5921,333457,0
2016-04-08,5.6351,5.6686,5.6092,5.6609,177860,0
2016-04-11,5.6781,5.7297,5.6609,5.721,329841,0
2016-04-12,5.7039,5.7641,5.7039,5.7557,186736,0
2016-04-13,5.7469,5.8332,5.7469,5.8077,281634,0
2016-04-14,5.8077,5.9193,5.8077,5.8677,341353,0
2016-04-15,5.8077,5.852,5.7728,5.7816,305231,0
2016-04-18,5.7816,5.8583,5.7816,5.8506,213342,0
2016-04-19,5.8761,5.9193,5.8592,5.9193,329036,0
2016-04-20,5.9426,5.9685,5.899,5.9685,265362,0
2016-04-21,5.9426,5.9947,5.9165,5.9337,342294,0
2016-04-22,5.9251,5.9599,5.9165,5.9513,234998,0
2016-04-25,5.9337,5.9599,5.899,5.9251,233297,0
2016-04-26,5.899,5.9381,5.899,5.9251,269852,0
2016-04-27,5.9337,5.9947,5.9337,5.9772,267512,0
2016-04-28,5.9599,5.9947,5.899,5.899,379281,0
2016-04-29,5.9165,6.0033,5.9165,6.0033,454572,0
2016-05-02,6.0381,6.0381,5.9685,6.0033,357988,0
2016-05-03,6.0033,6.0122,5.9659,6.0033,286837,0
2016-05-04,5.9947,6.0033,5.9251,5.9337,246318,0
2016-05-05,5.9685,5.9772,5.9337,5.9337,169986,0
2016-05-06,5.9337,5.9513,5.9337,5.9513,161304,0
2016-05-09,5.9251,5.9426,5.899,5.9337,196310,0
2016-05-10,5.9426,5.9947,5.9426,5.986,158150,0
2016-05-11,5.9947,5.9947,5.9426,5.9685,233227,0
2016-05-12,5.9685,5.9947,5.9426,5.9772,222858,0
2016-05-13,5.9513,6.0033,5.9513,5.986,259747,0
2016-05-16,5.986,6.0033,5.9685,5.9772,219269,0
2016-05-17,5.9685,6.0033,5.9599,6.0033,298286,0
2016-05-18,6.0003,6.0178,5.974,6.0178,182381,0
2016-05-19,6.0003,6.0003,5.895,5.9037,463641,0
2016-05-20,5.9037,5.9563,5.895,5.9037,518969,0
2016-05-23,5.9301,5.9476,5.9037,5.9124,238007,0
2016-05-24,5.9476,5.9651,5.9124,5.9387,430701,0
2016-05-25,5.9563,6.0003,5.9476,5.9828,206812,0
2016-05-26,5.9914,6.0091,5.9563,6.0003,253099,0
2016-05-27,6.0003,6.062,5.9828,6.0178,370631,0
2016-05-31,6.0266,6.0529,5.9828,5.9914,336408,0
2016-06-01,5.9914,6.0266,5.9914,6.0266,247290,0
2016-06-02,6.0003,6.0091,5.974,6.0003,694627,0
2016-06-03,5.9828,6.0091,5.9476,6.0091,209257,0
2016-06-06,6.0266,6.0529,6.0091,6.0355,300698,0
2016-06-07,6.0441,6.0705,6.0397,6.0705,272626,0
2016-06-08,6.0968,6.1232,6.0795,6.1232,190080,0
2016-06-09,6.1232,6.1496,6.0884,6.1496,372086,0
2016-06-10,6.1321,6.1408,6.0795,6.0795,215517,0
2016-06-13,6.0795,6.1146,6.0441,6.0441,249364,0
2016-06-14,6.062,6.0705,5.9914,6.0091,316206,0
2016-06-15,6.0105,6.0548,6.0105,6.0105,249492,0
2016-06-16,6.0013,6.028,5.9483,6.028,251471,0
2016-06-17,6.028,6.028,5.9661,6.028,256841,0
2016-06-20,6.0548,6.0989,6.0415,6.0458,414855,0
2016-06-21,6.0725,6.1078,6.0549,6.0725,302193,0
2016-06-22,6.0904,6.0989,6.0725,6.0904,172011,0
2016-06-23,6.1078,6.161,6.1078,6.161,227629,0
2016-06-24,6.0636,6.161,6.0636,6.1078,494203,0
2016-06-27,6.0636,6.1078,5.9839,5.9839,687802,0
2016-06-28,6.0371,6.0725,6.0105,6.0458,242410,0
2016-06-29,6.0725,6.1257,6.0636,6.1257,292483,0
2016-06-30,6.1078,6.1521,6.0725,6.1521,404394,0
2016-07-01,6.1434,6.1788,6.1078,6.161,206875,0
2016-07-05,6.1166,6.1699,6.1166,6.1434,411404,0
2016-07-06,6.1521,6.1966,6.1257,6.1966,218666,0
2016-07-07,6.1966,6.2276,6.1788,6.2232,375177,0
2016-07-08,6.2407,6.2766,6.2144,6.2498,307806,0
2016-07-11,6.2674,6.2853,6.2319,6.2498,222393,0
2016-07-12,6.2766,6.3383,6.2696,6.3029,337277,0
2016-07-13,6.2853,6.3207,6.2498,6.2674,194760,0
2016-07-14,6.3117,6.3117,6.2407,6.2587,193449,0
2016-07-15,6.2853,6.3029,6.2498,6.2853,298301,0
2016-07-18,6.2766,6.3296,6.2674,6.3296,304709,0
2016-07-19,6.3207,6.3207,6.2766,6.2853,284466,0
2016-07-20,6.3132,6.349,6.2969,6.349,159888,0
2016-07-21,6.349,6.3671,6.3225,6.3402,213686,0
2016-07-22,6.349,6.3848,6.349,6.3848,189593,0
2016-07-25,6.3848,6.3848,6.3225,6.3671,198644,0
2016-07-26,6.3761,6.3761,6.3403,6.3671,160291,0
2016-07-27,6.3671,6.4114,6.3402,6.3761,221984,0
2016-07-28,6.3761,6.3939,6.3467,6.3939,181314,0
2016-07-29,6.3848,6.4207,6.3671,6.4207,481673,0
2016-08-01,6.4207,6.4207,6.3402,6.3402,244990,0
2016-08-02,6.349,6.358,6.2687,6.3044,376263,0
2016-08-03,6.2865,6.3294,6.2865,6.2954,172342,0
2016-08-04,6.3044,6.3402,6.3044,6.3132,267381,0
2016-08-05,6.3314,6.3671,6.3225,6.3402,174864,0
2016-08-08,6.3402,6.3761,6.3402,6.3671,213460,0
2016-08-09,6.358,6.4029,6.358,6.3848,205397,0
2016-08-10,6.3761,6.4029,6.3402,6.4029,296743,0
2016-08-11,6.4029,6.4565,6.4029,6.4385,255024,0
2016-08-12,6.4385,6.4385,6.3939,6.4029,377038,0
2016-08-15,6.4029,6.4385,6.3848,6.4114,443266,0
2016-08-16,6.4207,6.4297,6.3939,6.4114,252424,0
2016-08-17,6.44,6.4491,6.4129,6.4491,240546,0
2016-08-18,6.4491,6.4807,6.4355,6.4763,217614,0
2016-08-19,6.4491,6.4763,6.4314,6.4673,206298,0
2016-08-22,6.4673,6.4852,6.4314,6.4583,165537,0
2016-08-23,6.4673,6.4852,6.44,6.44,189902,0
2016-08-24,6.4673,6.5033,6.4537,6.5033,277593,0
2016-08-25,6.4943,6.5033,6.4673,6.4763,144636,0
2016-08-26,6.4852,6.5394,6.4723,6.5213,384120,0
2016-08-29,6.5122,6.5484,6.5122,6.5213,189136,0
2016-08-30,6.5394,6.5394,6.5122,6.5213,189232,0
2016-08-31,6.5305,6.5484,6.5213,6.5484,178142,0
2016-09-01,6.5484,6.5551,6.5122,6.5122,225316,0
2016-09-02,6.5394,6.5484,6.5122,6.5484,284453,0
2016-09-06,6.5305,6.5305,6.4852,6.4943,296404,0
2016-09-07,6.5122,6.5484,6.5122,6.5484,212357,0
2016-09-08,6.5394,6.5664,6.5305,6.5664,137928,0
2016-09-09,6.5575,6.5575,6.4283,6.44,408372,0
2016-09-12,6.44,6.4763,6.396,6.4763,329417,0
2016-09-13,6.4491,6.4583,6.2868,6.323,493947,0
2016-09-14,6.332,6.3589,6.2868,6.3589,502683,0
2016-09-15,6.3137,6.4129,6.3137,6.3859,321088,0
2016-09-16,6.3859,6.3859,6.3589,6.3859,133858,0
2016-09-19,6.3771,6.4042,6.3409,6.3409,190555,0
2016-09-20,6.3771,6.44,6.3679,6.44,173201,0
2016-09-21,6.4551,6.4914,6.4189,6.4734,248553,0
2016-09-22,6.4914,6.546,6.4734,6.5187,375259,0
2016-09-23,6.5006,6.5551,6.5006,6.5551,313099,0
2016-09-26,6.5369,6.5369,6.4462,6.4462,308410,0
2016-09-27,6.4734,6.5006,6.4641,6.4824,204121,0
2016-09-28,6.5006,6.5187,6.4641,6.5187,196538,0
2016-09-29,6.5187,6.5187,6.4734,6.5098,155793,0
2016-09-30,6.5098,6.5826,6.5098,6.528,368958,0
2016-10-03,6.5187,6.5551,6.5187,6.546,258124,0
2016-10-04,6.5551,6.5735,6.5224,6.546,255584,0
2016-10-05,6.546,6.5551,6.5369,6.546,114313,0
2016-10-06,6.546,6.5551,6.528,6.546,137156,0
2016-10-07,6.546,6.5688,6.5106,6.546,210261,0
2016-10-10,6.5642,6.5914,6.5642,6.5914,126380,0
2016-10-11,6.5826,6.5826,6.546,6.5735,398930,0
2016-10-12,6.5551,6.5641,6.5369,6.5551,230436,0
2016-10-13,6.528,6.5642,6.5187,6.5369,223412,0
2016-10-14,6.5551,6.5597,6.528,6.528,108136,0
2016-10-17,6.5369,6.546,6.4914,6.5098,213695,0
2016-10-18,6.528,6.5551,6.5187,6.5369,247445,0
2016-10-19,6.5612,6.6072,6.5612,6.6072,187060,0
2016-10-20,6.5979,6.5979,6.5612,6.5705,154003,0
2016-10-21,6.5612,6.6072,6.5612,6.6072,187051,0
2016-10-24,6.6072,6.6301,6.5979,6.5979,131555,0
2016-10-25,6.5979,6.6162,6.5806,6.5979,135029,0
2016-10-26,6.5705,6.6162,6.5705,6.5979,112664,0
2016-10-27,6.6162,6.6162,6.5612,6.5796,154012,0
2016-10-28,6.5885,6.5979,6.5521,6.5612,289853,0
2016-10-31,6.5521,6.5521,6.4787,6.4787,363751,0
2016-11-01,6.488,6.5062,6.2954,6.4512,658177,0
2016-11-02,6.4146,6.433,6.3323,6.3323,362166,0
2016-11-03,6.3323,6.3687,6.291,6.3231,312453,0
2016-11-04,6.3047,6.3137,6.2497,6.2589,308525,0
2016-11-07,6.2954,6.3597,6.2954,6.3323,301908,0
2016-11-08,6.3047,6.3687,6.3047,6.3687,152479,0
2016-11-09,6.2954,6.3231,6.1122,6.2589,950520,0
2016-11-10,6.2497,6.2855,6.1491,6.1946,485105,0
2016-11-11,6.1765,6.1855,6.1215,6.1672,349471,0
2016-11-14,6.1215,6.1215,5.9841,6.0663,589404,0
2016-11-15,6.0663,6.1946,6.0663,6.1765,297689,0
2016-11-16,6.1918,6.2194,6.1546,6.1824,379982,0
2016-11-17,6.2102,6.2472,6.1824,6.2102,310444,0
2016-11-18,6.2378,6.2472,6.1824,6.2194,242616,0
2016-11-21,6.2472,6.2933,6.2286,6.2933,366985,0
2016-11-22,6.284,6.3303,6.284,6.3303,333267,0
2016-11-23,6.2933,6.3303,6.2749,6.3303,184813,0
2016-11-25,6.358,6.4133,6.3392,6.4043,217847,0
2016-11-28,6.395,6.395,6.3686,6.395,157908,0
2016-11-29,6.3764,6.3764,6.3303,6.3303,372078,0
2016-11-30,6.3303,6.3855,6.3117,6.3117,285446,0
2016-12-01,6.3303,6.3395,6.3117,6.321,286727,0
2016-12-02,6.2933,6.3673,6.2933,6.3673,313172,0
2016-12-05,6.3395,6.3673,6.3395,6.3673,261735,0
2016-12-06,6.3487,6.42,6.3487,6.4133,200931,0
2016-12-07,6.4322,6.4758,6.4043,6.4502,465552,0
2016-12-08,6.4322,6.4502,6.4043,6.4226,248658,0
2016-12-09,6.4133,6.4502,6.4133,6.4411,244358,0
2016-12-12,6.4322,6.4688,6.4322,6.4598,230688,0
2016-12-13,6.4688,6.4874,6.4598,6.478,317021,0
2016-12-14,6.4598,6.4966,6.4598,6.4688,307157,0
2016-12-15,6.4502,6.4688,6.3764,6.4502,367219,0
2016-12-16,6.4502,6.4688,6.4459,6.4688,215982,0
2016-12-19,6.4688,6.478,6.4598,6.4688,371117,0
2016-12-20,6.4874,6.4874,6.4411,6.4502,328131,0
2016-12-21,6.445,6.4728,6.4354,6.4633,238896,0
2016-12-22,6.445,6.4728,6.4354,6.4633,349231,0
2016-12-23,6.4728,6.4912,6.459,6.4912,345714,0
2016-12-27,6.4821,6.5287,6.4728,6.4912,428868,0
2016-12-28,6.4912,6.5287,6.4821,6.5101,374216,0
2016-12-29,6.5287,6.5567,6.5007,6.5471,260364,0
2016-12-30,6.5659,6.6029,6.5471,6.5939,690885,0
2017-01-03,6.5939,6.6404,6.5659,6.5659,611920,0
2017-01-04,6.5845,6.6404,6.575,6.5939,512643,0
2017-01-05,6.6218,6.6776,6.6029,6.6404,497561,0
2017-01-06,6.6498,6.6868,6.6228,6.6868,246751,0
2017-01-09,6.6683,6.6683,6.6309,6.6588,285030,0
2017-01-10,6.6588,6.6868,6.6543,6.6588,189609,0
2017-01-11,6.6683,6.6776,6.6588,6.6683,269057,0
2017-01-12,6.6776,6.6962,6.6404,6.6962,415011,0
2017-01-13,6.6962,6.7149,6.6868,6.6962,149670,0
2017-01-17,6.6868,6.7149,6.6683,6.7149,174892,0
2017-01-18,6.7,6.7282,6.681,6.7282,228198,0
2017-01-19,6.7,6.7282,6.6904,6.7,194153,0
2017-01-20,6.7,6.7184,6.6904,6.7,125253,0
2017-01-23,6.7185,6.7467,6.7093,6.7185,182163,0
2017-01-24,6.7375,6.7657,6.7375,6.7467,184410,0
2017-01-25,6.7657,6.7657,6.7467,6.7657,165665,0
2017-01-26,6.7657,6.8126,6.7467,6.803,297982,0
2017-01-27,6.822,6.8408,6.803,6.8126,357537,0
2017-01-30,6.803,6.822,6.7844,6.822,144640,0
2017-01-31,6.8126,6.8408,6.7563,6.8408,230239,0
2017-02-01,6.822,6.8408,6.803,6.803,173541,0
2017-02-02,6.7938,6.822,6.7749,6.8126,289538,0
2017-02-03,6.8126,6.8408,6.8126,6.822,167647,0
2017-02-06,6.822,6.8408,6.8126,6.8408,156494,0
2017-02-07,6.8408,6.8408,6.822,6.8311,399802,0
2017-02-08,6.8408,6.8408,6.803,6.8311,266176,0
2017-02-09,6.822,6.8408,6.803,6.803,199531,0
2017-02-10,6.8311,6.8408,6.822,6.8311,232594,0
2017-02-13,6.85,6.897,6.8452,6.8874,206142,0
2017-02-14,6.8874,6.897,6.8311,6.8874,181597,0
2017-02-15,6.882,6.8913,6.863,6.8723,213349,0
2017-02-16,6.863,6.8723,6.8252,6.8536,305333,0
2017-02-17,6.8439,6.863,6.7968,6.8536,279421,0
2017-02-21,6.8723,6.8913,6.8347,6.8913,251377,0
2017-02-22,6.882,6.9006,6.8536,6.8913,202717,0
2017-02-23,6.8913,6.9574,6.8723,6.9197,407956,0
2017-02-24,6.9104,6.966,6.9104,6.9388,338904,0
2017-02-27,6.9481,6.9669,6.929,6.9481,173362,0
2017-02-28,6.9388,6.9765,6.9388,6.9765,222237,0
2017-03-01,6.9858,7.052,6.9858,6.9953,268616,0
2017-03-02,7.0142,7.0142,6.9481,6.9481,196937,0
2017-03-03,6.9388,6.9669,6.9197,6.9388,168601,0
2017-03-06,6.929,6.9669,6.9197,6.9574,162029,0
2017-03-07,6.9574,6.9574,6.9006,6.929,179297,0
2017-03-08,6.9104,6.9104,6.8156,6.8156,290034,0
2017-03-09,6.8156,6.8156,6.6834,6.7305,465768,0
2017-03-10,6.7686,6.7686,6.7022,6.7495,216108,0
2017-03-13,6.7588,6.7779,6.7118,6.7212,193013,0
2017-03-14,6.7022,6.7211,6.6645,6.6928,188998,0
2017-03-15,6.6834,6.8063,6.6787,6.8063,254673,0
2017-03-16,6.7968,6.7968,6.7686,6.7872,170947,0
2017-03-17,6.8063,6.8723,6.8039,6.8536,273300,0
2017-03-20,6.8536,6.863,6.8252,6.863,234755,0
2017-03-21,6.863,6.8723,6.7968,6.8156,193261,0
2017-03-22,6.799,6.8372,6.799,6.8277,193408,0
2017-03-23,6.8277,6.8562,6.7515,6.799,265857,0
2017-03-24,6.818,6.8562,6.818,6.8277,128508,0
2017-03-27,6.8087,6.8277,6.7705,6.8277,109013,0
2017-03-28,6.8277,6.8657,6.823,6.8372,219278,0
2017-03-29,6.8657,6.8943,6.8514,6.8752,161690,0
2017-03-30,6.8846,6.9037,6.8657,6.8943,180929,0
2017-03-31,6.8943,6.9229,6.8752,6.8752,229977,0
2017-04-03,6.8846,6.9418,6.8846,6.9132,305189,0
2017-04-04,6.8943,6.9229,6.8943,6.9132,208114,0
2017-04-05,6.9229,6.9418,6.9037,6.9037,180753,0
2017-04-06,6.9229,6.9418,6.9037,6.9132,234776,0
2017-04-07,6.9037,6.9515,6.8989,6.9229,296410,0
2017-04-10,6.9323,7.0086,6.9323,7.0086,258031,0
2017-04-11,7.0086,7.0275,6.9515,7.0086,362821,0
2017-04-12,7.0181,7.0181,6.9703,6.98,264333,0
2017-04-13,6.98,6.9989,6.9515,6.9989,201153,0
2017-04-17,7.0181,7.0275,6.9703,6.98,189805,0
2017-04-18,6.9703,6.9989,6.9609,6.9895,174899,0
2017-04-19,7.0014,7.0014,6.9344,6.9438,433447,0
2017-04-20,6.9535,7.0207,6.9535,7.0207,226331,0
2017-04-21,7.0302,7.0302,6.992,6.9967,140527,0
2017-04-24,7.0207,7.0495,7.0207,7.0207,150734,0
2017-04-25,7.0207,7.0495,7.0207,7.0207,252932,0
2017-04-26,7.0398,7.0639,7.0398,7.0495,176330,0
2017-04-27,7.0495,7.0783,6.9823,7.059,244057,0
2017-04-28,7.0783,7.1261,7.0495,7.1165,457490,0
2017-05-01,7.0878,7.1261,7.0878,7.1165,335466,0
2017-05-02,7.1165,7.1357,7.0878,7.1069,230094,0
2017-05-03,7.1261,7.1501,7.0973,7.1357,286795,0
2017-05-04,7.1357,7.1357,7.059,7.059,233510,0
2017-05-05,7.0685,7.0973,7.0619,7.0973,128194,0
2017-05-08,7.0973,7.1165,7.0783,7.0783,161057,0
2017-05-09,7.0973,7.1165,7.097,7.1165,118825,0
2017-05-10,7.1165,7.1261,7.0973,7.1069,149540,0
2017-05-11,7.1069,7.1356,7.0973,7.1261,165751,0
2017-05-12,7.1261,7.1549,7.1261,7.1549,163808,0
2017-05-15,7.1357,7.1549,7.1261,7.1357,171196,0
2017-05-16,7.1453,7.1549,7.1261,7.1357,155470,0
2017-05-17,7.1285,7.1479,7.0125,7.0415,394739,0
2017-05-18,7.0415,7.1092,7.0223,7.1092,310026,0
2017-05-19,7.1189,7.1285,7.0609,7.0609,243965,0
2017-05-22,7.0705,7.1092,7.0512,7.0705,209918,0
2017-05-23,7.0899,7.0899,7.0464,7.0512,311378,0
2017-05-24,7.0512,7.1092,7.0512,7.1092,298958,0
2017-05-25,7.1092,7.1189,7.0657,7.0705,220748,0
2017-05-26,7.0705,7.0899,7.0609,7.0802,180216,0
2017-05-30,7.0802,7.0802,7.0415,7.0705,256908,0
2017-05-31,7.0705,7.0705,7.0512,7.0609,185044,0
2017-06-01,7.0705,7.0899,7.0609,7.0802,286792,0
2017-06-02,7.0802,7.0899,7.0705,7.0899,120594,0
2017-06-05,7.0802,7.0802,7.0512,7.0705,197351,0
2017-06-06,7.0512,7.0802,7.0415,7.0802,164786,0
2017-06-07,7.0802,7.0899,7.0223,7.0415,278609,0
2017-06-08,7.0512,7.0512,7.0029,7.0125,246850,0
2017-06-09,7.0223,7.0415,7.0125,7.0415,152826,0
2017-06-12,7.0125,7.0512,7.0125,7.0512,142081,0
2017-06-13,7.0609,7.0609,7.0125,7.0512,241354,0
2017-06-14,7.0609,7.0705,7.0223,7.027,192773,0
2017-06-15,7.0223,7.0609,7.0223,7.0415,157554,0
2017-06-16,7.0223,7.0319,7.0125,7.0223,162198,0
2017-06-19,7.0223,7.0512,7.0223,7.0223,159470,0
2017-06-20,7.0125,7.0609,7.0125,7.0609,207021,0
2017-06-21,7.0706,7.0706,7.0025,7.0025,226785,0
2017-06-22,7.0122,7.0122,6.9733,6.9929,160744,0
2017-06-23,7.0122,7.0122,6.9441,6.9733,286045,0
2017-06-26,6.9929,7.0025,6.9637,6.9831,186849,0
2017-06-27,7.0025,7.0122,6.9149,6.9345,330353,0
2017-06-28,6.9637,6.9831,6.9539,6.9637,197908,0
2017-06-29,6.9831,6.9831,6.9248,6.9441,193419,0
2017-06-30,6.9637,7.0122,6.9587,6.9929,173357,0
2017-07-03,7.022,7.0609,6.9929,7.0511,238734,0
2017-07-05,7.0609,7.0609,6.9929,6.9929,117648,0
2017-07-06,6.9929,7.0122,6.9637,6.9733,134935,0
2017-07-07,6.9831,6.9929,6.9441,6.9441,177757,0
2017-07-10,6.9539,6.9831,6.9539,6.9831,99268,0
2017-07-11,6.9831,7.0122,6.9733,7.0122,75474,0
2017-07-12,7.0122,7.0511,7.0122,7.0122,190580,0
2017-07-13,7.0122,7.0463,7.0122,7.0317,107517,0
2017-07-14,7.0414,7.0706,7.0317,7.0706,160181,0
2017-07-17,7.0609,7.0706,7.022,7.0511,161630,0
2017-07-18,7.0609,7.0998,7.0511,7.0998,146320,0
2017-07-19,7.1096,7.1243,7.0998,7.0998,154708,0
2017-07-20,7.0998,7.1132,7.0704,7.0802,128688,0
2017-07-21,7.0998,7.1194,7.0606,7.1194,152406,0
2017-07-24,7.1096,7.1194,7.0802,7.09,172823,0
2017-07-25,7.1096,7.1194,7.0704,7.1194,91834,0
2017-07-26,7.1194,7.1389,7.1096,7.1292,160443,0
2017-07-27,7.1194,7.1389,7.1096,7.1194,178301,0
2017-07-28,7.1096,7.1389,7.1096,7.1389,132034,0
2017-07-31,7.1488,7.1977,7.1096,7.1977,241433,0
2017-08-01,7.188,7.1977,7.1683,7.1977,235573,0
2017-08-02,7.1977,7.1977,7.1683,7.1781,205363,0
2017-08-03,7.1683,7.1781,7.1562,7.1586,110515,0
2017-08-04,7.1781,7.1781,7.1488,7.1586,118038,0
2017-08-07,7.1683,7.1723,7.1292,7.1488,141293,0
2017-08-08,7.1292,7.1683,7.0606,7.09,369065,0
2017-08-09,7.09,7.0998,7.0312,7.0606,234161,0
2017-08-10,7.0606,7.0606,6.9137,6.9627,393769,0
2017-08-11,6.9137,7.0018,6.7863,7.0018,363283,0
2017-08-14,7.0116,7.041,6.9823,7.0116,398976,0
2017-08-15,7.0116,7.0312,7.0018,7.0018,156315,0
2017-08-16,7.0116,7.0312,7.0116,7.0116,183116,0
2017-08-17,7.0116,7.041,6.9529,6.9529,251969,0
2017-08-18,6.9627,7.0215,6.9431,6.9823,217595,0
2017-08-21,6.9823,7.0018,6.9627,6.9823,157127,0
2017-08-22,6.9921,7.0116,6.9823,7.0018,221424,0
2017-08-23,7.0117,7.0413,7.0018,7.0413,259023,0
2017-08-24,7.0512,7.061,7.0265,7.061,235884,0
2017-08-25,7.0709,7.0709,7.0413,7.0709,148684,0
2017-08-28,7.0709,7.0709,7.0413,7.0512,178791,0
2017-08-29,7.0314,7.061,7.0216,7.0512,164632,0
2017-08-30,7.0413,7.0512,7.0216,7.0413,218171,0
2017-08-31,7.0413,7.061,7.0314,7.0314,241492,0
2017-09-01,7.0512,7.061,7.0216,7.061,344623,0
2017-09-05,7.0314,7.0561,7.0265,7.0413,222439,0
2017-09-06,7.0512,7.1104,7.0216,7.0403,224056,0
2017-09-07,7.0314,7.0709,7.0314,7.0512,213894,0
2017-09-08,7.0314,7.061,7.0314,7.0314,112235,0
2017-09-11,7.0512,7.0709,7.0512,7.0512,212984,0
2017-09-12,7.0512,7.0709,7.0413,7.0512,130377,0
2017-09-13,7.061,7.0808,7.061,7.0709,113458,0
2017-09-14,7.0808,7.0808,7.0462,7.0512,211762,0
2017-09-15,7.0709,7.0808,7.061,7.0709,114046,0
2017-09-18,7.0808,7.0808,7.0512,7.0709,227524,0
2017-09-19,7.0709,7.0758,7.0512,7.0512,141953,0
2017-09-20,7.0709,7.0906,7.0413,7.061,222658,0
2017-09-21,7.0809,7.0908,7.061,7.0908,234459,0
2017-09-22,7.1008,7.1405,7.0908,7.1405,437609,0
2017-09-25,7.1405,7.1405,7.1206,7.1306,141490,0
2017-09-26,7.1405,7.1603,7.1306,7.1504,200712,0
2017-09-27,7.1405,7.1504,7.1008,7.1107,405579,0
2017-09-28,7.1206,7.1504,7.1107,7.1306,204810,0
2017-09-29,7.1306,7.1703,7.1206,7.1603,315907,0
2017-10-02,7.1603,7.2001,7.1504,7.2001,345072,0
2017-10-03,7.2001,7.21,7.1603,7.1703,209484,0
2017-10-04,7.1703,7.1802,7.1504,7.1603,172241,0
2017-10-05,7.1603,7.1603,7.1454,7.1603,250941,0
2017-10-06,7.1405,7.1603,7.1306,7.1405,232058,0
2017-10-09,7.1405,7.1802,7.1405,7.1802,120954,0
2017-10-10,7.1703,7.2001,7.1703,7.2001,131688,0
2017-10-11,7.1802,7.21,7.1802,7.21,121320,0
2017-10-12,7.2001,7.21,7.1703,7.1802,152916,0
2017-10-13,7.2001,7.2001,7.1603,7.1703,178513,0
2017-10-16,7.1802,7.2065,7.1802,7.2001,113102,0
2017-10-17,7.2001,7.2299,7.1951,7.2199,197769,0
2017-10-18,7.2299,7.2299,7.1901,7.21,187863,0
2017-10-19,7.2,7.21,7.16,7.18,278132,0
2017-10-20,7.22,7.24,7.192,7.24,163714,0
2017-10-23,7.24,7.26,7.19,7.19,151013,0
2017-10-24,7.22,7.23,7.17,7.2,209573,0
2017-10-25,7.2,7.2,7.1,7.11,309861,0
2017-10-26,7.12,7.14,7.09,7.1,265575,0
2017-10-27,7.12,7.14,7.11,7.14,131759,0
2017-10-30,7.13,7.14,7.11,7.13,117440,0
2017-10-31,7.13,7.16,7.12,7.13,164606,0
2017-11-01,7.16,7.17,7.11,7.13,248910,0
2017-11-02,7.12,7.14,7.09,7.11,281029,0
2017-11-03,7.12,7.12,7.08,7.09,172340,0
2017-11-06,7.1,7.11,7.08,7.11,185278,0
2017-11-07,7.1,7.12,7.1,7.11,158449,0
2017-11-08,7.1,7.11,7.06,7.08,255768,0
2017-11-09,7.06,7.07,7,7.03,231510,0
2017-11-10,7.04,7.04,6.95,6.97,561015,0
