Date,Open,High,Low,Close,Volume,OpenInt
2005-03-28,9.753,9.753,9.753,9.753,0,0
2005-03-29,9.753,9.769,9.753,9.766,1928508,0
2005-03-30,9.753,9.788,9.753,9.772,752189,0
2005-03-31,9.783,9.794,9.769,9.774,480305,0
2005-04-01,9.769,9.794,9.769,9.772,277561,0
2005-04-04,9.774,9.788,9.761,9.766,257489,0
2005-04-05,9.761,9.774,9.753,9.772,254036,0
2005-04-06,9.761,9.774,9.753,9.769,229300,0
2005-04-07,9.761,9.772,9.761,9.769,252218,0
2005-04-08,9.769,9.788,9.761,9.783,244915,0
2005-04-11,9.783,9.783,9.753,9.769,176388,0
2005-04-12,9.761,9.772,9.753,9.753,771852,0
2005-04-13,9.753,9.766,9.753,9.753,754619,0
2005-04-14,9.753,9.766,9.753,9.753,822335,0
2005-04-15,9.753,9.761,9.753,9.753,449694,0
2005-04-18,9.753,9.761,9.753,9.753,733129,0
2005-04-19,9.753,9.761,9.753,9.761,529770,0
2005-04-20,9.753,9.761,9.753,9.753,391091,0
2005-04-21,9.753,9.761,9.753,9.761,515384,0
2005-04-22,9.753,9.761,9.753,9.753,453137,0
2005-04-25,9.753,9.761,9.753,9.753,841999,0
2005-04-26,9.761,9.761,9.753,9.753,495714,0
2005-04-27,9.753,9.761,9.753,9.753,598099,0
2005-04-28,9.753,9.761,9.753,9.761,445434,0
2005-04-29,9.753,9.761,9.753,9.761,405698,0
2005-05-02,9.753,9.761,9.753,9.753,728669,0
2005-05-03,9.761,9.761,9.753,9.753,616553,0
2005-05-04,9.753,9.761,9.753,9.753,457996,0
2005-05-05,9.753,9.761,9.753,9.753,445635,0
2005-05-06,9.753,9.761,9.753,9.753,377915,0
2005-05-09,9.753,9.769,9.753,9.761,406905,0
2005-05-10,9.753,9.761,9.753,9.753,612088,0
2005-05-11,9.753,9.761,9.753,9.753,437317,0
2005-05-12,9.761,9.769,9.753,9.761,516590,0
2005-05-13,9.727,9.732,9.607,9.68,710824,0
2005-05-16,9.68,9.685,9.563,9.66,406507,0
2005-05-17,9.645,9.698,9.638,9.68,346082,0
2005-05-18,9.683,9.794,9.664,9.742,387455,0
2005-05-19,9.742,9.799,9.727,9.761,310405,0
2005-05-20,9.774,9.849,9.753,9.799,391500,0
2005-05-23,9.825,9.825,9.753,9.788,352367,0
2005-05-24,9.761,9.825,9.68,9.825,380752,0
2005-05-25,9.778,9.845,9.709,9.811,423127,0
2005-05-26,9.845,9.845,9.749,9.774,571735,0
2005-05-27,9.794,9.849,9.766,9.811,404274,0
2005-05-31,9.766,9.836,9.668,9.799,561605,0
2005-06-01,9.753,9.799,9.698,9.753,375686,0
2005-06-02,9.774,9.774,9.709,9.732,402446,0
2005-06-03,9.749,9.749,9.68,9.721,344873,0
2005-06-06,9.727,9.749,9.683,9.698,281409,0
2005-06-07,9.727,9.736,9.66,9.68,328443,0
2005-06-08,9.68,9.698,9.632,9.683,247553,0
2005-06-09,9.721,9.742,9.632,9.698,334527,0
2005-06-10,9.698,9.753,9.668,9.753,327437,0
2005-06-13,9.772,9.774,9.66,9.698,300467,0
2005-06-14,9.753,9.766,9.693,9.766,340615,0
2005-06-15,9.772,9.772,9.698,9.715,392918,0
2005-06-16,9.736,9.753,9.68,9.709,350143,0
2005-06-17,9.698,9.753,9.698,9.742,273908,0
2005-06-20,9.753,9.753,9.715,9.736,386632,0
2005-06-21,9.753,9.753,9.709,9.753,384605,0
2005-06-22,9.753,9.753,9.709,9.753,430429,0
2005-06-23,9.736,9.753,9.698,9.742,370611,0
2005-06-24,9.753,9.753,9.698,9.749,333310,0
2005-06-27,9.749,9.753,9.689,9.753,495507,0
2005-06-28,9.715,9.753,9.704,9.749,429420,0
2005-06-29,9.772,9.772,9.727,9.761,312226,0
2005-06-30,9.766,9.794,9.749,9.769,350749,0
2005-07-01,9.736,9.799,9.704,9.749,242686,0
2005-07-05,9.753,9.766,9.693,9.721,408734,0
2005-07-06,9.721,9.783,9.698,9.772,335951,0
2005-07-07,9.753,9.772,9.698,9.766,427591,0
2005-07-08,9.772,9.778,9.742,9.753,307766,0
2005-07-11,9.774,9.799,9.742,9.799,398192,0
2005-07-12,9.822,9.849,9.769,9.841,443000,0
2005-07-13,9.857,9.876,9.769,9.806,475031,0
2005-07-14,9.822,9.876,9.799,9.851,442394,0
2005-07-15,9.832,9.92,9.811,9.88,297832,0
2005-07-18,9.948,10.043,9.849,9.876,489424,0
2005-07-19,9.876,9.909,9.836,9.863,490231,0
2005-07-20,9.869,9.967,9.857,9.93,470571,0
2005-07-21,9.941,9.998,9.857,9.876,591214,0
2005-07-22,9.924,9.941,9.876,9.901,394940,0
2005-07-25,9.901,9.988,9.869,9.967,509908,0
2005-07-26,9.92,9.98,9.89,9.973,652841,0
2005-07-27,9.973,9.98,9.92,9.953,391500,0
2005-07-28,9.924,10.266,9.895,9.998,1595802,0
2005-07-29,10.018,10.109,10.014,10.109,662769,0
2005-08-01,10.059,10.087,9.953,9.985,561605,0
2005-08-02,10.014,10.018,9.948,9.948,508082,0
2005-08-03,10.023,10.067,9.948,9.973,484156,0
2005-08-04,9.958,9.961,9.832,9.89,559777,0
2005-08-05,9.948,9.988,9.845,9.857,532609,0
2005-08-08,9.895,9.961,9.825,9.841,502612,0
2005-08-09,9.849,9.938,9.845,9.876,511932,0
2005-08-10,9.901,9.948,9.876,9.93,491453,0
2005-08-11,9.909,9.992,9.88,9.915,526124,0
2005-08-12,9.92,9.924,9.849,9.92,389478,0
2005-08-15,9.93,9.941,9.883,9.915,397169,0
2005-08-16,9.915,9.958,9.901,9.948,539707,0
2005-08-17,9.909,9.948,9.849,9.93,444823,0
2005-08-18,9.935,9.958,9.869,9.948,428596,0
2005-08-19,9.958,9.98,9.905,9.961,442795,0
2005-08-22,9.961,10.014,9.93,9.961,467533,0
2005-08-23,9.973,9.992,9.895,9.948,493074,0
2005-08-24,9.915,9.967,9.901,9.938,619991,0
2005-08-25,9.93,9.998,9.905,9.935,427995,0
2005-08-26,9.915,9.948,9.905,9.938,474824,0
2005-08-29,9.988,9.988,9.924,9.961,533627,0
2005-08-30,9.938,9.992,9.92,9.992,696832,0
2005-08-31,10.023,10.049,9.915,10.049,638846,0
2005-09-01,9.998,9.998,9.88,9.935,422115,0
2005-09-02,9.905,9.935,9.876,9.92,398192,0
2005-09-06,9.924,9.961,9.883,9.935,513558,0
2005-09-07,9.93,9.935,9.857,9.883,504226,0
2005-09-08,9.895,9.901,9.811,9.822,519634,0
2005-09-09,9.822,9.876,9.816,9.851,370214,0
2005-09-12,9.863,9.869,9.783,9.806,400622,0
2005-09-13,9.822,9.822,9.721,9.778,606616,0
2005-09-14,9.799,9.849,9.736,9.774,469353,0
2005-09-15,9.876,9.876,9.709,9.766,446444,0
2005-09-16,9.766,9.799,9.753,9.799,359271,0
2005-09-19,9.788,9.857,9.727,9.736,443606,0
2005-09-20,9.774,9.788,9.709,9.721,455573,0
2005-09-21,9.753,9.753,9.698,9.732,432252,0
2005-09-22,9.736,9.799,9.654,9.664,512542,0
2005-09-23,9.654,9.736,9.632,9.698,487194,0
2005-09-26,9.749,9.753,9.584,9.675,622020,0
2005-09-27,9.749,9.749,9.591,9.603,510711,0
2005-09-28,9.591,9.648,9.584,9.6,390291,0
2005-09-29,9.607,9.749,9.607,9.727,333108,0
2005-09-30,9.742,9.761,9.68,9.736,377117,0
2005-10-03,9.709,9.709,9.632,9.683,326828,0
2005-10-04,9.683,9.753,9.664,9.685,310606,0
2005-10-05,9.698,9.715,9.607,9.625,420903,0
2005-10-06,9.648,9.698,9.616,9.68,282418,0
2005-10-07,9.68,9.727,9.638,9.668,337364,0
2005-10-10,9.727,9.732,9.664,9.689,299863,0
2005-10-11,9.749,9.753,9.66,9.693,356223,0
2005-10-12,9.721,9.727,9.616,9.645,323987,0
2005-10-13,9.616,9.709,9.616,9.664,330480,0
2005-10-14,9.66,9.732,9.66,9.727,293166,0
2005-10-17,9.742,9.749,9.6,9.689,379750,0
2005-10-18,9.683,9.685,9.535,9.543,368791,0
2005-10-19,9.596,9.596,9.4109,9.4394,420696,0
2005-10-20,9.4218,9.4354,9.291,9.4354,411981,0
2005-10-21,9.4354,9.543,9.3666,9.4642,309591,0
2005-10-24,9.558,9.619,9.513,9.563,296214,0
2005-10-25,9.603,9.66,9.513,9.538,412385,0
2005-10-26,9.538,9.543,9.4394,9.517,334732,0
2005-10-27,9.535,9.607,9.4682,9.495,230925,0
2005-10-28,9.52,9.578,9.484,9.578,281211,0
2005-10-31,9.675,9.715,9.563,9.66,435903,0
2005-11-01,9.607,9.616,9.4682,9.4731,325404,0
2005-11-02,9.484,9.535,9.4394,9.513,289320,0
2005-11-03,9.513,9.584,9.4582,9.535,310405,0
2005-11-04,9.558,9.578,9.4218,9.4354,299253,0
2005-11-07,9.4109,9.4682,9.3705,9.3853,342639,0
2005-11-08,9.4218,9.4354,9.1974,9.2878,631547,0
2005-11-09,9.2625,9.3516,8.9758,9.0463,699070,0
2005-11-10,9.0463,9.0616,8.927,9.0019,564447,0
2005-11-11,9.0322,9.1454,8.9953,9.1388,321147,0
2005-11-14,9.1388,9.1839,8.9242,9.1704,430833,0
2005-11-15,9.2119,9.2119,8.9317,9.0066,531599,0
2005-11-16,8.9953,8.9953,8.5449,8.7065,1487744,0
2005-11-17,8.483,8.6796,8.316,8.6752,1937837,0
2005-11-18,8.5549,8.6544,8.4662,8.535,1093004,0
2005-11-21,8.535,8.6334,8.4874,8.5908,1312775,0
2005-11-22,8.5592,8.6752,8.5008,8.6128,1128481,0
2005-11-23,8.6714,8.7065,8.4609,8.6062,929385,0
2005-11-25,8.6128,8.8098,8.6128,8.8098,372643,0
2005-11-28,8.765,8.8065,8.6903,8.6903,777126,0
2005-11-29,8.7704,8.8405,8.6661,8.8008,977842,0
2005-11-30,8.7797,8.8405,8.7293,8.8148,819699,0
2005-12-01,8.7386,8.7704,8.6544,8.6714,631149,0
2005-12-02,8.5962,8.6544,8.4874,8.58,903837,0
2005-12-05,8.58,8.6544,8.4953,8.5908,689131,0
2005-12-06,8.5962,8.638,8.5753,8.5753,893902,0
2005-12-07,8.5628,8.6452,8.535,8.535,832070,0
2005-12-08,8.5406,8.601,8.483,8.601,1039481,0
2005-12-09,8.5118,8.58,8.4236,8.4715,921269,0
2005-12-12,8.4326,8.4662,8.2967,8.3611,1031768,0
2005-12-13,8.3031,8.3496,8.2135,8.2221,1736924,0
2005-12-14,8.2135,8.451,8.2135,8.4075,1494636,0
2005-12-15,8.4563,8.5225,8.4038,8.5056,1313992,0
2005-12-16,8.483,8.755,8.4786,8.7257,1252766,0
2005-12-19,8.7065,8.7797,8.5449,8.6452,1330010,0
2005-12-20,8.5709,8.7102,8.4874,8.6452,1071509,0
2005-12-21,8.5962,8.6289,8.3714,8.4075,851120,0
2005-12-22,8.3867,8.4326,8.3295,8.3611,1212218,0
2005-12-23,8.3611,8.3917,8.2421,8.3611,1153620,0
2005-12-27,8.382,8.4751,8.2967,8.3391,1192949,0
2005-12-28,8.2604,8.4075,8.2421,8.3031,1393671,0
2005-12-29,8.2917,8.3114,8.217,8.2421,1821257,0
2005-12-30,8.256,8.3777,8.2221,8.3496,1656637,0
2006-01-03,8.4038,8.6289,8.3434,8.6289,538492,0
2006-01-04,8.58,8.8448,8.58,8.7797,776712,0
2006-01-05,8.8448,8.8858,8.8008,8.8626,721978,0
2006-01-06,8.8933,9.0226,8.833,8.9571,586538,0
2006-01-09,9.017,9.1052,8.9478,9.035,574171,0
2006-01-10,9.0226,9.1839,8.9317,9.1704,730084,0
2006-01-11,9.1897,9.1897,9.0265,9.1309,659740,0
2006-01-12,9.1016,9.1494,8.9899,9.0862,477465,0
2006-01-13,9.0947,9.1244,8.9953,9.0738,452930,0
2006-01-17,8.9758,9.1388,8.927,9.1388,592825,0
2006-01-18,9.091,9.1628,8.9665,9.0463,629729,0
2006-01-19,9.0019,9.1309,9.0019,9.1205,507874,0
2006-01-20,9.1579,9.1704,9.0947,9.1388,433056,0
2006-01-23,9.091,9.1388,8.9953,9.091,596682,0
2006-01-24,9.1205,9.1704,9.0559,9.1704,547410,0
2006-01-25,9.1205,9.2023,9.069,9.1244,624453,0
2006-01-26,9.1754,9.2178,9.114,9.2178,582495,0
2006-01-27,9.2383,9.3086,9.1935,9.2819,497334,0
2006-01-30,9.2978,9.3369,9.2237,9.243,526329,0
2006-01-31,9.243,9.2625,9.1579,9.2383,438338,0
2006-02-01,9.1052,9.1897,9.0862,9.1541,458816,0
2006-02-02,9.1052,9.1349,9.069,9.1052,443000,0
2006-02-03,9.0786,9.1205,9.0407,9.11,418668,0
2006-02-06,9.0738,9.114,9.0407,9.0653,339799,0
2006-02-07,9.069,9.1244,9.035,9.1205,465907,0
2006-02-08,9.1244,9.1244,9.017,9.069,562415,0
2006-02-09,9.069,9.0786,9.0226,9.069,386431,0
2006-02-10,9.069,9.1454,9.0265,9.0407,381566,0
2006-02-13,9.114,9.1454,9.0265,9.0265,461042,0
2006-02-14,9.114,9.1388,9.069,9.1016,451928,0
2006-02-15,9.1628,9.1628,9.0226,9.0322,625875,0
2006-02-16,9.035,9.1494,9.035,9.1454,449281,0
2006-02-17,9.1579,9.2119,9.1016,9.207,373859,0
2006-02-21,9.2119,9.2178,9.0786,9.1309,708394,0
2006-02-22,9.2119,9.2178,9.1454,9.2023,416238,0
2006-02-23,9.207,9.207,9.1244,9.1791,596682,0
2006-02-24,9.1791,9.1935,9.1494,9.1754,428400,0
2006-02-27,9.2324,9.2576,9.1791,9.2178,457801,0
2006-02-28,9.2324,9.2625,9.2178,9.243,584728,0
2006-03-01,9.1935,9.2304,9.1704,9.1974,521053,0
2006-03-02,9.207,9.2237,9.1541,9.2178,400419,0
2006-03-03,9.2023,9.2625,9.1704,9.2383,569912,0
2006-03-06,9.2383,9.2383,9.1704,9.1974,421506,0
2006-03-07,9.1704,9.1897,9.1016,9.1388,453538,0
2006-03-08,9.1454,9.1454,8.9953,9.1052,503617,0
2006-03-09,9.1704,9.2023,9.0786,9.11,402646,0
2006-03-10,9.1579,9.1897,9.0738,9.1244,381973,0
2006-03-13,9.1454,9.1935,9.0947,9.1388,361495,0
2006-03-14,9.1791,9.2304,9.1309,9.2119,366357,0
2006-03-15,9.2576,9.3027,9.1897,9.2732,447873,0
2006-03-16,9.3617,9.4277,9.248,9.3666,519023,0
2006-03-17,9.3804,9.4109,9.333,9.3705,439145,0
2006-03-20,9.4109,9.4394,9.3617,9.3617,438128,0
2006-03-21,9.3804,9.4394,9.3369,9.3477,473409,0
2006-03-22,9.3565,9.4109,9.3027,9.3804,506857,0
2006-03-23,9.4001,9.404,9.3428,9.3617,352169,0
2006-03-24,9.404,9.4109,9.3617,9.3705,425366,0
2006-03-27,9.3902,9.4109,9.3516,9.3666,454753,0
2006-03-28,9.3745,9.3853,9.3369,9.3565,482127,0
2006-03-29,9.404,9.4513,9.3203,9.3961,454353,0
2006-03-30,9.4463,9.4463,9.3902,9.4178,425366,0
2006-03-31,9.4277,9.4513,9.3705,9.4394,389274,0
2006-04-03,9.4109,9.4533,9.333,9.3617,465096,0
2006-04-04,9.3804,9.3853,9.3125,9.3369,413398,0
2006-04-05,9.3145,9.3853,9.3125,9.3705,363925,0
2006-04-06,9.3666,9.3853,9.3027,9.3516,500780,0
2006-04-07,9.3565,9.3961,9.2178,9.2237,366562,0
2006-04-10,9.1935,9.2178,9.0265,9.0786,462862,0
2006-04-11,9.1309,9.1454,9.0463,9.0786,348119,0
2006-04-12,9.0786,9.1704,9.0265,9.052,453950,0
2006-04-13,9.0226,9.069,8.9722,9.0226,394137,0
2006-04-17,8.9758,9.0019,8.7019,8.8933,536866,0
2006-04-18,8.8784,9.0407,8.8228,9.0322,475031,0
2006-04-19,9.0265,9.1244,8.9862,8.9862,490439,0
2006-04-20,8.9364,9.069,8.9317,9.0066,453335,0
2006-04-21,9.0559,9.0947,8.9953,9.0947,467125,0
2006-04-24,9.1205,9.1454,9.0653,9.1052,496724,0
2006-04-25,9.1205,9.1704,9.0265,9.1704,506458,0
2006-04-26,9.1754,9.2304,9.1388,9.2304,361693,0
2006-04-27,9.2324,9.2383,9.1454,9.2324,431238,0
2006-04-28,9.2383,9.2625,9.2178,9.2383,379137,0
2006-05-01,9.2178,9.2237,9.1016,9.1579,372033,0
2006-05-02,9.1494,9.1754,9.0947,9.1205,307969,0
2006-05-03,9.1205,9.1349,9.069,9.1052,362305,0
2006-05-04,9.1052,9.1494,9.069,9.1205,290330,0
2006-05-05,9.1388,9.1704,9.1016,9.1541,317906,0
2006-05-08,9.1754,9.207,9.114,9.1205,401440,0
2006-05-09,9.1388,9.1897,9.0947,9.1244,397989,0
2006-05-10,9.1494,9.2023,9.1205,9.2023,403263,0
2006-05-11,9.1935,9.2023,9.0463,9.052,467332,0
2006-05-12,9.052,9.1935,9.0463,9.0786,383597,0
2006-05-15,9.1454,9.1541,9.0463,9.0738,372033,0
2006-05-16,9.0738,9.114,9.0226,9.0559,471592,0
2006-05-17,9.0559,9.1244,8.897,8.927,525919,0
2006-05-18,8.9953,9.069,8.9478,9.0066,351559,0
2006-05-19,8.9722,9.0653,8.9364,9.0653,395150,0
2006-05-22,9.0862,9.0862,8.9815,9.0226,390291,0
2006-05-23,9.069,9.0947,9.0019,9.035,526124,0
2006-05-24,9.091,9.091,8.7897,8.9899,583501,0
2006-05-25,8.9524,9.0019,8.9184,8.9524,473001,0
2006-05-26,8.9317,8.9953,8.927,8.9862,359060,0
2006-05-30,8.9953,9.0113,8.927,8.9758,407109,0
2006-05-31,9.017,9.2625,8.9758,9.1052,822739,0
2006-06-01,9.069,9.1309,9.035,9.1205,356424,0
2006-06-02,9.1388,9.1791,9.091,9.1349,432857,0
2006-06-05,9.1541,9.1579,9.069,9.11,283440,0
2006-06-06,9.114,9.1244,8.9953,9.0616,453538,0
2006-06-07,9.0947,9.1704,9.0265,9.1704,469153,0
2006-06-08,9.1704,9.1704,9.0463,9.0862,398798,0
2006-06-09,9.1016,9.2237,9.0947,9.1935,466103,0
2006-06-12,9.2119,9.2178,9.1494,9.1897,420496,0
2006-06-13,9.1704,9.1704,9.0265,9.035,483750,0
2006-06-14,9.017,9.248,9.0019,9.1935,702109,0
2006-06-15,9.2576,9.2625,9.1839,9.207,527540,0
2006-06-16,9.2383,9.243,9.1454,9.1935,389881,0
2006-06-19,9.1935,9.2119,9.114,9.1454,328040,0
2006-06-20,9.1244,9.2119,9.1205,9.1935,411570,0
2006-06-21,9.1754,9.3086,9.1754,9.2178,514164,0
2006-06-22,9.2237,9.2878,9.2178,9.2625,442188,0
2006-06-23,9.2304,9.2625,9.1704,9.207,397989,0
2006-06-26,9.2178,9.2304,9.1244,9.1704,331688,0
2006-06-27,9.1244,9.207,9.0947,9.1349,497535,0
2006-06-28,9.1839,9.207,9.1016,9.1935,298442,0
2006-06-29,9.2304,9.2625,9.1791,9.2383,395762,0
2006-06-30,9.243,9.248,9.1494,9.2383,275734,0
2006-07-03,9.1388,9.2237,9.0947,9.2178,102991,0
2006-07-05,9.1754,9.2625,9.1704,9.2625,265192,0
2006-07-06,9.2625,9.3125,9.2119,9.2771,333511,0
2006-07-07,9.2383,9.2625,9.1935,9.2178,277963,0
2006-07-10,9.2178,9.2732,9.1349,9.1349,327638,0
2006-07-11,9.1454,9.2237,9.114,9.1897,418267,0
2006-07-12,9.2625,9.2625,9.1754,9.1839,487606,0
2006-07-13,9.1935,9.2119,9.1494,9.1897,313643,0
2006-07-14,9.2178,9.2576,9.1704,9.2178,392918,0
2006-07-17,9.248,9.2625,9.1974,9.248,403461,0
2006-07-18,9.2576,9.3086,9.1791,9.2237,518421,0
2006-07-19,9.2237,9.3086,9.2178,9.3086,404074,0
2006-07-20,9.3086,9.3853,9.2539,9.3853,506056,0
2006-07-21,9.3565,9.3853,9.2771,9.3125,381773,0
2006-07-24,9.3125,9.3666,9.3086,9.3617,402246,0
2006-07-25,9.3617,9.3961,9.3262,9.3961,455774,0
2006-07-26,9.404,9.4354,9.3666,9.4218,432460,0
2006-07-27,9.4277,9.489,9.3902,9.4109,492471,0
2006-07-28,9.4109,9.489,9.4109,9.4801,474824,0
2006-07-31,9.489,9.513,9.4682,9.506,534641,0
2006-08-01,9.4109,9.4178,9.2819,9.3853,435498,0
2006-08-02,9.3961,9.484,9.3745,9.4731,295396,0
2006-08-03,9.4801,9.484,9.4178,9.4463,368592,0
2006-08-04,9.495,9.513,9.4324,9.4801,447464,0
2006-08-07,9.4642,9.53,9.4463,9.52,400825,0
2006-08-08,9.489,9.52,9.4513,9.501,492871,0
2006-08-09,9.506,9.558,9.4463,9.4642,519436,0
2006-08-10,9.4642,9.578,9.4533,9.578,484958,0
2006-08-11,9.578,9.611,9.535,9.584,506667,0
2006-08-14,9.607,9.611,9.535,9.553,487396,0
2006-08-15,9.607,9.607,9.553,9.603,549036,0
2006-08-16,9.584,9.66,9.578,9.66,527947,0
2006-08-17,9.638,9.698,9.625,9.689,640879,0
2006-08-18,9.668,9.698,9.654,9.698,572955,0
2006-08-21,9.693,9.715,9.648,9.668,535448,0
2006-08-22,9.611,9.736,9.607,9.732,737787,0
2006-08-23,9.709,9.742,9.66,9.664,634800,0
2006-08-24,9.68,9.753,9.596,9.6,947226,0
2006-08-25,9.625,9.685,9.6,9.638,556534,0
2006-08-28,9.638,9.668,9.607,9.66,597291,0
2006-08-29,9.668,9.749,9.66,9.742,555930,0
2006-08-30,9.742,9.753,9.715,9.753,497535,0
2006-08-31,9.753,9.783,9.732,9.783,763943,0
2006-09-01,9.761,9.794,9.709,9.749,562415,0
2006-09-05,9.753,9.761,9.632,9.648,674530,0
2006-09-06,9.68,9.721,9.638,9.693,591812,0
2006-09-07,9.704,9.749,9.648,9.715,593030,0
2006-09-08,9.749,9.772,9.715,9.766,461241,0
2006-09-11,9.709,9.772,9.709,9.732,515384,0
2006-09-12,9.769,9.769,9.715,9.715,562621,0
2006-09-13,9.727,9.753,9.689,9.753,636010,0
2006-09-14,9.736,9.761,9.709,9.736,507269,0
2006-09-15,9.753,9.761,9.727,9.742,501187,0
2006-09-18,9.753,9.772,9.727,9.742,495104,0
2006-09-19,9.721,9.774,9.704,9.774,640267,0
2006-09-20,9.774,9.799,9.742,9.742,671492,0
2006-09-21,9.749,9.788,9.732,9.753,656078,0
2006-09-22,9.772,9.822,9.753,9.794,644932,0
2006-09-25,9.816,9.849,9.778,9.825,677373,0
2006-09-26,9.825,9.849,9.774,9.799,816866,0
2006-09-27,9.825,9.895,9.811,9.857,628710,0
2006-09-28,9.941,9.948,9.883,9.901,524101,0
2006-09-29,9.985,9.992,9.905,9.961,786043,0
2006-10-02,9.857,9.941,9.857,9.876,524502,0
2006-10-03,9.876,9.876,9.806,9.841,548426,0
2006-10-04,9.836,9.836,9.721,9.753,809156,0
2006-10-05,9.732,9.778,9.727,9.761,525114,0
2006-10-06,9.753,9.88,9.732,9.851,411374,0
2006-10-09,9.851,9.88,9.772,9.772,515384,0
2006-10-10,9.772,9.869,9.772,9.841,572350,0
2006-10-11,9.863,9.901,9.806,9.822,798422,0
2006-10-12,9.806,9.895,9.788,9.876,475443,0
2006-10-13,9.88,9.901,9.811,9.845,431032,0
2006-10-16,9.909,9.935,9.841,9.93,537069,0
2006-10-17,9.909,10.059,9.857,10.03,835308,0
2006-10-18,10.03,10.043,9.876,9.948,718329,0
2006-10-19,10.023,10.036,9.909,9.93,662769,0
2006-10-20,9.909,9.958,9.883,9.915,452730,0
2006-10-23,9.924,10.03,9.905,9.967,595465,0
2006-10-24,9.967,10.026,9.938,10.018,602563,0
2006-10-25,10.002,10.023,9.985,9.992,572155,0
2006-10-26,10.036,10.091,10.018,10.091,578237,0
2006-10-27,10.091,10.182,10.049,10.182,535448,0
2006-10-30,10.087,10.142,10.07,10.091,644731,0
2006-10-31,10.114,10.162,10.076,10.131,708189,0
2006-11-01,9.998,10.018,9.901,9.92,723195,0
2006-11-02,9.915,9.915,9.513,9.727,1480855,0
2006-11-03,9.772,9.799,9.753,9.774,446036,0
2006-11-06,9.788,9.876,9.774,9.851,543152,0
2006-11-07,9.863,9.924,9.857,9.909,479089,0
2006-11-08,9.915,9.961,9.857,9.869,402446,0
2006-11-09,9.92,9.948,9.845,9.93,467733,0
2006-11-10,9.973,9.973,9.909,9.935,388862,0
2006-11-13,9.935,9.985,9.915,9.961,500780,0
2006-11-14,9.98,9.985,9.948,9.958,408533,0
2006-11-15,9.973,9.992,9.953,9.985,430028,0
2006-11-16,10.018,10.018,9.958,10.002,474223,0
2006-11-17,9.973,10.018,9.961,10.002,416648,0
2006-11-20,10.018,10.018,9.961,9.973,469761,0
2006-11-21,9.992,10.055,9.973,10.03,485374,0
2006-11-22,10.002,10.103,10.002,10.091,511324,0
2006-11-24,10.178,10.178,10.091,10.131,192208,0
2006-11-27,10.131,10.138,9.98,10.043,637437,0
2006-11-28,10.114,10.138,9.967,10.119,394137,0
2006-11-29,10.126,10.182,10.094,10.146,433469,0
2006-11-30,10.178,10.229,10.142,10.202,632152,0
2006-12-01,10.119,10.126,10.049,10.076,494495,0
2006-12-04,10.091,10.189,10.064,10.146,429420,0
2006-12-05,10.142,10.178,10.119,10.142,445434,0
2006-12-06,10.142,10.219,10.126,10.178,459619,0
2006-12-07,10.186,10.229,10.178,10.202,348722,0
2006-12-08,10.224,10.243,10.182,10.224,435903,0
2006-12-11,10.237,10.27,10.215,10.249,373256,0
2006-12-12,10.266,10.313,10.232,10.313,517612,0
2006-12-13,10.321,10.454,10.294,10.377,642503,0
2006-12-14,10.257,10.436,10.237,10.372,483750,0
2006-12-15,10.389,10.434,10.29,10.299,474824,0
2006-12-18,10.339,10.436,10.316,10.417,464490,0
2006-12-19,10.352,10.427,10.316,10.399,483750,0
2006-12-20,10.321,10.454,10.321,10.413,444216,0
2006-12-21,10.45,10.573,10.417,10.523,497334,0
2006-12-22,10.564,10.625,10.517,10.62,515588,0
2006-12-26,10.625,10.767,10.56,10.745,586344,0
2006-12-27,11.678,11.678,10.628,10.699,625062,0
2006-12-28,10.73,10.756,10.56,10.56,465506,0
2006-12-29,10.6,10.605,10.506,10.535,391911,0
2007-01-03,10.557,10.59,10.348,10.367,921673,0
2007-01-04,10.266,10.343,9.857,10.059,1625207,0
2007-01-05,10.059,10.131,9.973,10.131,728059,0
2007-01-08,10.131,10.352,10.07,10.327,691772,0
2007-01-09,10.352,10.407,10.189,10.224,588366,0
2007-01-10,10.229,10.343,10.194,10.219,548831,0
2007-01-11,10.229,10.243,10.156,10.215,559777,0
2007-01-12,10.232,10.276,10.146,10.152,599923,0
2007-01-16,10.202,10.362,10.156,10.198,585327,0
2007-01-17,10.173,10.299,10.167,10.266,485374,0
2007-01-18,10.266,10.28,10.173,10.186,554104,0
2007-01-19,10.173,10.257,10.142,10.249,574983,0
2007-01-22,10.198,10.257,10.167,10.167,431238,0
2007-01-23,10.167,10.249,10.162,10.237,659740,0
2007-01-24,10.243,10.285,10.119,10.146,843221,0
2007-01-25,10.156,10.189,10.076,10.099,634382,0
2007-01-26,10.099,10.229,10.091,10.156,622432,0
2007-01-29,10.186,10.294,10.173,10.261,420696,0
2007-01-30,10.294,10.44,10.294,10.421,642503,0
2007-01-31,10.407,10.517,10.367,10.506,405079,0
2007-02-01,10.434,10.436,10.299,10.333,518421,0
2007-02-02,10.362,10.362,10.186,10.28,574171,0
2007-02-05,10.382,10.389,10.167,10.189,605198,0
2007-02-06,10.189,10.208,10.087,10.138,627297,0
2007-02-07,10.126,10.162,10.082,10.119,538492,0
2007-02-08,10.156,10.198,10.138,10.194,350555,0
2007-02-09,10.229,10.237,10.178,10.229,341631,0
2007-02-12,10.266,10.313,10.224,10.249,408714,0
2007-02-13,10.219,10.27,10.167,10.261,372509,0
2007-02-14,10.261,10.327,10.229,10.266,412240,0
2007-02-15,10.313,10.343,10.29,10.313,467936,0
2007-02-16,10.261,10.313,10.243,10.257,386230,0
2007-02-20,10.29,10.305,10.208,10.229,422115,0
2007-02-21,10.215,10.266,10.152,10.208,523897,0
2007-02-22,10.229,10.683,10.146,10.189,557545,0
2007-02-23,10.167,10.389,10.167,10.367,470571,0
2007-02-26,10.382,10.407,10.249,10.305,474020,0
2007-02-27,10.243,10.243,9.114,9.698,1286019,0
2007-02-28,9.753,10.023,9.753,10.023,648382,0
2007-03-01,9.772,9.948,9.772,9.832,629325,0
2007-03-02,9.822,9.876,9.66,9.689,570934,0
2007-03-05,9.4642,9.645,9.2324,9.506,962837,0
2007-03-06,9.524,9.742,9.524,9.66,778938,0
2007-03-07,9.753,9.851,9.648,9.783,569715,0
2007-03-08,9.816,9.948,9.799,9.822,496926,0
2007-03-09,9.845,9.909,9.822,9.883,370820,0
2007-03-12,9.788,9.938,9.788,9.901,287493,0
2007-03-13,9.857,9.92,9.721,9.732,483750,0
2007-03-14,9.683,9.778,9.645,9.742,483750,0
2007-03-15,9.749,9.876,9.749,9.841,271472,0
2007-03-16,9.89,9.948,9.841,9.905,275533,0
2007-03-19,9.985,10.103,9.98,10.049,408734,0
2007-03-20,10.055,10.237,9.998,10.232,532812,0
2007-03-21,10.266,10.299,10.099,10.186,573972,0
2007-03-22,10.29,10.29,10.131,10.182,479896,0
2007-03-23,10.146,10.237,10.094,10.189,599109,0
2007-03-26,10.194,10.229,10.087,10.182,480305,0
2007-03-27,10.156,10.219,10.142,10.219,374262,0
2007-03-28,10.178,10.224,10.152,10.208,254451,0
2007-03-29,10.208,10.229,10.178,10.198,306954,0
2007-03-30,10.215,10.237,10.194,10.229,315875,0
2007-04-02,10.142,10.186,10.114,10.162,314454,0
2007-04-03,10.167,10.198,10.138,10.162,337570,0
2007-04-04,10.138,10.198,10.138,10.189,294795,0
2007-04-05,10.182,10.202,10.142,10.194,361901,0
2007-04-09,10.202,10.215,10.173,10.202,366357,0
2007-04-10,10.178,10.215,10.178,10.202,248165,0
2007-04-11,10.219,10.29,10.208,10.28,347307,0
2007-04-12,10.249,10.316,10.224,10.232,343253,0
2007-04-13,10.229,10.29,10.229,10.261,278367,0
2007-04-16,10.29,10.313,10.237,10.27,301078,0
2007-04-17,10.309,10.352,10.266,10.266,291955,0
2007-04-18,10.237,10.316,10.237,10.299,309184,0
2007-04-19,10.299,10.305,10.189,10.243,404274,0
2007-04-20,10.266,10.313,10.237,10.243,261539,0
2007-04-23,10.266,10.294,10.142,10.198,689939,0
2007-04-24,10.229,10.243,10.156,10.229,462862,0
2007-04-25,10.202,10.285,10.202,10.276,398192,0
2007-04-26,10.305,10.327,10.28,10.316,427799,0
2007-04-27,10.321,10.402,10.309,10.367,279588,0
2007-04-30,10.807,10.807,10.343,10.367,429420,0
2007-05-01,10.249,10.299,10.198,10.232,326619,0
2007-05-02,10.276,10.313,10.229,10.294,404274,0
2007-05-03,10.313,10.327,10.261,10.316,452930,0
2007-05-04,10.343,10.377,10.266,10.276,367986,0
2007-05-07,10.299,10.367,10.167,10.173,508282,0
2007-05-08,10.173,10.202,10.142,10.152,420696,0
2007-05-09,10.178,10.232,10.156,10.215,343858,0
2007-05-10,10.261,10.261,10.162,10.243,449694,0
2007-05-11,10.215,10.299,10.198,10.29,324795,0
2007-05-14,10.27,10.299,10.243,10.261,424947,0
2007-05-15,10.305,10.305,10.152,10.261,501187,0
2007-05-16,10.261,10.327,10.243,10.327,354600,0
2007-05-17,10.327,10.352,10.224,10.276,452930,0
2007-05-18,10.27,10.352,10.266,10.285,312635,0
2007-05-21,10.285,10.339,10.167,10.194,482737,0
2007-05-22,10.237,10.237,10.178,10.202,379946,0
2007-05-23,10.257,10.29,10.119,10.146,621819,0
2007-05-24,10.178,10.182,10.07,10.091,559175,0
2007-05-25,10.142,10.237,10.126,10.237,376087,0
2007-05-29,10.257,10.321,10.257,10.309,419885,0
2007-05-30,10.305,10.348,10.261,10.343,334527,0
2007-05-31,10.348,10.413,10.343,10.395,428200,0
2007-06-01,10.333,10.343,10.29,10.343,307969,0
2007-06-04,10.339,10.343,10.28,10.305,339799,0
2007-06-05,10.28,10.309,10.099,10.131,558972,0
2007-06-06,10.07,10.094,9.825,9.901,853863,0
2007-06-07,9.905,9.98,9.799,9.806,527744,0
2007-06-08,9.825,9.863,9.769,9.845,394342,0
2007-06-11,9.869,9.958,9.857,9.941,450296,0
2007-06-12,9.935,9.938,9.799,9.822,401630,0
2007-06-13,9.822,9.948,9.811,9.948,352570,0
2007-06-14,9.938,9.958,9.863,9.948,363730,0
2007-06-15,10.023,10.03,9.953,10.03,282009,0
2007-06-18,10.103,10.156,10.059,10.156,388063,0
2007-06-19,10.156,10.202,10.114,10.198,278973,0
2007-06-20,10.224,10.224,10.114,10.152,319727,0
2007-06-21,10.094,10.152,10.087,10.142,334124,0
2007-06-22,10.082,10.142,10.023,10.076,337172,0
2007-06-25,10.103,10.103,9.998,10.023,447665,0
2007-06-26,9.985,10.055,9.799,9.849,479896,0
2007-06-27,9.799,10.043,9.778,10.03,323987,0
2007-06-28,10.082,10.114,10.018,10.094,301489,0
2007-06-29,10.114,10.186,10.067,10.156,391299,0
2007-07-02,10.103,10.194,10.059,10.094,302901,0
2007-07-03,10.067,10.138,10.055,10.07,191384,0
2007-07-05,10.087,10.138,10.007,10.114,263569,0
2007-07-06,10.114,10.156,10.043,10.109,206810,0
2007-07-09,10.109,10.215,10.091,10.091,390689,0
2007-07-10,10.055,10.091,9.901,9.901,349534,0
2007-07-11,10.094,10.094,9.93,9.973,378931,0
2007-07-12,10.049,10.103,10.018,10.091,367375,0
2007-07-13,10.138,10.138,10.036,10.091,404882,0
2007-07-16,10.07,10.087,9.948,10.018,392516,0
2007-07-17,9.958,10.026,9.935,9.998,441988,0
2007-07-18,9.961,9.967,9.876,9.941,334329,0
2007-07-19,10.026,10.026,9.924,9.985,325001,0
2007-07-20,9.985,10.014,9.876,9.938,391699,0
2007-07-23,9.938,10.014,9.849,9.857,391091,0
2007-07-24,9.799,9.832,9.3853,9.4324,829839,0
2007-07-25,9.4394,9.566,9.404,9.52,545586,0
2007-07-26,9.4801,9.4801,9.1388,9.248,820513,0
2007-07-27,9.243,9.513,9.1935,9.4513,474419,0
2007-07-30,9.4513,9.675,9.4463,9.66,376286,0
2007-07-31,9.753,9.909,9.727,9.727,505440,0
2007-08-01,9.538,9.675,9.4354,9.52,358252,0
2007-08-02,9.6,9.6,9.4642,9.572,262350,0
2007-08-03,9.53,9.543,9.3086,9.3428,291545,0
2007-08-06,9.291,9.2978,8.6544,9.0738,1060765,0
2007-08-07,9.091,9.1754,8.9665,9.1454,411981,0
2007-08-08,9.1704,9.501,9.1704,9.3203,314861,0
2007-08-09,9.1244,9.2539,9.0616,9.1349,299663,0
2007-08-10,9.0738,9.0738,8.9008,8.9524,643917,0
2007-08-13,9.0226,9.1541,9.017,9.0559,321557,0
2007-08-14,9.0226,9.0786,8.8176,8.8405,686498,0
2007-08-15,8.7946,8.8008,8.3952,8.5709,1113271,0
2007-08-16,8.5592,8.5592,7.8104,8.4005,1824705,0
2007-08-17,8.6334,9.1388,8.5592,9.0226,851527,0
2007-08-20,9.1454,9.2878,9.0653,9.1704,534641,0
2007-08-21,9.2383,9.3477,9.207,9.3477,463072,0
2007-08-22,9.4001,9.535,9.3617,9.53,501385,0
2007-08-23,9.625,9.683,9.543,9.591,458206,0
2007-08-24,9.596,9.648,9.4731,9.517,272899,0
2007-08-27,9.4463,9.596,9.4394,9.563,307766,0
2007-08-28,9.513,9.513,9.1704,9.3027,381170,0
2007-08-29,9.3853,9.52,9.3705,9.3902,282624,0
2007-08-30,9.3745,9.513,9.3369,9.4001,262756,0
2007-08-31,9.4582,9.607,9.4463,9.558,269454,0
2007-09-04,9.501,9.524,9.4463,9.524,314658,0
2007-09-05,9.4582,9.547,9.3617,9.52,304236,0
2007-09-06,9.52,9.6,9.4582,9.578,308785,0
2007-09-07,9.3477,9.558,9.243,9.558,334937,0
2007-09-10,9.547,9.632,9.2665,9.3477,347711,0
2007-09-11,9.3617,9.4513,9.3145,9.3145,362708,0
2007-09-12,9.3477,9.3745,9.2237,9.2237,310201,0
2007-09-13,9.243,9.3203,9.1791,9.1791,251405,0
2007-09-14,9.1454,9.1974,9.0947,9.1754,303713,0
2007-09-17,9.1839,9.1897,9.0616,9.1388,418668,0
2007-09-18,9.114,9.4109,9.114,9.3428,566673,0
2007-09-19,9.3516,9.4801,9.3516,9.4001,514164,0
2007-09-20,9.4463,9.4463,9.3027,9.3203,285670,0
2007-09-21,9.3961,9.4513,9.3617,9.4463,212680,0
2007-09-24,9.4394,9.53,9.4001,9.4218,330373,0
2007-09-25,9.3961,9.4731,9.3617,9.4682,375887,0
2007-09-26,9.484,9.572,9.4582,9.4801,305540,0
2007-09-27,9.495,9.553,9.489,9.553,282009,0
2007-09-28,9.513,9.553,9.4109,9.4731,346286,0
2007-10-01,9.3369,9.6,9.2819,9.4513,515095,0
2007-10-02,9.4218,9.4218,9.3203,9.3853,345687,0
2007-10-03,9.3617,9.3617,9.2732,9.2878,224032,0
2007-10-04,9.2878,9.3203,9.2732,9.2771,341419,0
2007-10-05,9.3203,9.3853,9.3086,9.3516,347095,0
2007-10-08,9.3369,9.3705,9.2732,9.2978,274112,0
2007-10-09,9.333,9.3853,9.3027,9.3428,287151,0
2007-10-10,9.3617,9.4109,9.3203,9.333,347912,0
2007-10-11,9.3516,9.484,9.2665,9.2665,387455,0
2007-10-12,9.3203,9.3617,9.291,9.3125,256268,0
2007-10-15,9.4001,9.4001,9.2383,9.2819,285260,0
2007-10-16,9.2625,9.3125,9.2304,9.2665,323179,0
2007-10-17,9.3125,9.3804,9.2539,9.3477,313855,0
2007-10-18,9.2819,9.3666,9.2771,9.3516,292972,0
2007-10-19,9.291,9.3262,9.1935,9.2304,300668,0
2007-10-22,9.1454,9.2304,9.1205,9.2119,312425,0
2007-10-23,9.2178,9.2878,9.1935,9.1974,285670,0
2007-10-24,9.1839,9.2576,9.0616,9.1579,362503,0
2007-10-25,9.1244,9.248,9.1244,9.248,339398,0
2007-10-26,9.2732,9.3477,9.2625,9.2819,407719,0
2007-10-29,9.2978,9.3745,9.248,9.3477,290736,0
2007-10-30,9.2819,9.4001,9.2819,9.3477,286885,0
2007-10-31,9.3666,9.4682,9.3516,9.4109,375481,0
2007-11-01,9.2878,9.291,9.1897,9.1897,309793,0
2007-11-02,9.1974,9.2576,9.1205,9.1935,367172,0
2007-11-05,9.0226,9.1309,8.6796,9.0113,549242,0
2007-11-06,8.9758,8.9758,8.755,8.9421,548631,0
2007-11-07,8.8477,8.869,8.685,8.7019,611683,0
2007-11-08,8.6596,8.7704,8.4918,8.5962,549447,0
2007-11-09,8.3917,8.5118,8.3496,8.3663,686900,0
2007-11-12,8.2967,8.4326,8.2917,8.354,653455,0
2007-11-13,8.3777,8.5962,8.3777,8.5173,518614,0
2007-11-14,8.6714,8.7797,8.535,8.5592,669052,0
2007-11-15,8.5549,8.638,8.4038,8.4953,485167,0
2007-11-16,8.483,8.5592,8.2917,8.3714,693193,0
2007-11-19,8.307,8.4038,8.1075,8.1672,708404,0
2007-11-20,8.535,8.535,8.0901,8.199,654458,0
2007-11-21,8.1921,8.1921,7.9706,8.1186,753221,0
2007-11-23,8.1148,8.4387,8.1148,8.4075,237217,0
2007-11-26,8.4075,8.5008,8.1577,8.2375,606411,0
2007-11-27,8.2465,8.3391,8.1774,8.2861,666628,0
2007-11-28,8.2767,8.6596,7.8538,8.6289,638752,0
2007-11-29,8.5709,8.6424,8.5225,8.6289,481519,0
2007-11-30,8.8515,8.8515,8.638,8.7065,575188,0
2007-12-03,8.7588,8.7588,8.3867,8.4563,646716,0
2007-12-04,8.586,8.586,8.3261,8.3496,500171,0
2007-12-05,8.451,8.4751,8.3496,8.4182,751569,0
2007-12-06,8.4326,8.5225,8.382,8.4953,631958,0
2007-12-07,8.5008,8.6235,8.451,8.5225,608230,0
2007-12-10,8.4953,8.5449,8.4609,8.5225,807131,0
2007-12-11,8.4662,8.5449,8.2917,8.3201,603576,0
2007-12-12,8.483,8.483,8.1827,8.2707,948844,0
2007-12-13,8.199,8.2604,8.1075,8.2272,902616,0
2007-12-14,8.124,8.2604,8.0901,8.1477,897155,0
2007-12-17,8.1525,8.1525,7.9374,7.9508,1030962,0
2007-12-18,8.02,8.0695,7.901,7.9374,1320352,0
2007-12-19,7.9064,8.02,7.8587,7.9591,1225391,0
2007-12-20,8.0602,8.0602,7.863,7.901,1275677,0
2007-12-21,7.9064,8.1724,7.9064,8.0695,1576518,0
2007-12-24,8.1186,8.2917,8.0637,8.2861,682433,0
2007-12-26,8.2861,8.483,8.2421,8.4563,931016,0
2007-12-27,8.3867,8.3867,8.1869,8.2967,1097302,0
2007-12-28,8.307,8.354,8.1869,8.2707,1108246,0
2007-12-31,8.256,8.2707,8.0993,8.1724,1419381,0
2008-01-02,8.1577,8.2604,8.1433,8.1637,451081,0
2008-01-03,8.2135,8.382,8.199,8.3777,534498,0
2008-01-04,8.2861,8.3434,8.1774,8.2767,500516,0
2008-01-07,8.3114,8.3329,8.1394,8.1774,499367,0
2008-01-08,8.2508,8.3031,8.1827,8.1921,421588,0
2008-01-09,8.2421,8.4236,8.1774,8.4236,534775,0
2008-01-10,8.4236,8.5289,8.3391,8.4715,544355,0
2008-01-11,8.4449,8.5056,8.4005,8.4874,413125,0
2008-01-14,8.5753,8.586,8.483,8.5753,403406,0
2008-01-15,8.5709,8.5709,8.3663,8.4918,518533,0
2008-01-16,8.4387,8.5449,8.3611,8.5289,503735,0
2008-01-17,8.586,8.6128,8.2917,8.3611,736673,0
2008-01-18,8.4609,8.5056,8.2465,8.3952,682889,0
2008-01-22,8.1724,8.316,7.8917,8.2838,1018996,0
2008-01-23,8.1577,8.4038,8.0393,8.3391,565092,0
2008-01-24,8.4075,8.6334,8.3867,8.6334,546153,0
2008-01-25,8.6334,8.6334,8.5056,8.5709,486018,0
2008-01-28,8.5289,8.6128,8.4918,8.601,625230,0
2008-01-29,8.6796,8.6903,8.5709,8.6424,504809,0
2008-01-30,8.6128,8.7704,8.586,8.7065,586370,0
2008-01-31,8.6544,8.869,8.5962,8.8287,666994,0
2008-02-01,8.7065,8.8008,8.7019,8.7797,498698,0
2008-02-04,8.8148,8.8148,8.6544,8.6796,324219,0
2008-02-05,8.6424,8.6424,8.5056,8.5592,429924,0
2008-02-06,8.6235,8.6235,8.4662,8.5056,414109,0
2008-02-07,8.5056,8.6497,8.451,8.5709,314454,0
2008-02-08,8.5709,8.638,8.4751,8.601,283350,0
2008-02-11,8.638,8.638,8.5486,8.58,274919,0
2008-02-12,8.6903,8.7293,8.586,8.601,470211,0
2008-02-13,8.6596,8.6714,8.5592,8.6128,305562,0
2008-02-14,8.601,8.601,8.307,8.3391,515856,0
2008-02-15,8.3611,8.3611,8.1869,8.2645,547082,0
2008-02-19,8.3114,8.4182,8.3114,8.4075,388549,0
2008-02-20,8.3295,8.4751,8.3201,8.4609,390562,0
2008-02-21,8.5008,8.5753,8.4326,8.4953,412779,0
2008-02-22,8.4874,8.5592,8.4119,8.5549,434318,0
2008-02-25,8.5753,8.6334,8.5225,8.6334,415634,0
2008-02-26,8.5908,8.7019,8.5647,8.6497,584805,0
2008-02-27,8.6497,8.755,8.5908,8.7293,383266,0
2008-02-28,8.7257,8.7293,8.685,8.7019,283894,0
2008-02-29,8.6903,8.6903,8.4786,8.5549,537626,0
2008-03-03,8.4715,8.4715,8.2861,8.382,344807,0
2008-03-04,8.0791,8.354,8.0791,8.3295,344247,0
2008-03-05,8.3329,8.3611,8.1577,8.1724,359005,0
2008-03-06,8.1827,8.199,8.015,8.015,374005,0
2008-03-07,7.9965,8.0901,7.9807,8.0049,413699,0
2008-03-10,8.0637,8.0637,7.954,7.9847,432125,0
2008-03-11,8.1869,8.1869,7.9847,8.0901,369395,0
2008-03-12,8.1577,8.2604,8.1433,8.1433,301342,0
2008-03-13,8.0488,8.1577,7.9764,8.1333,313648,0
2008-03-14,8.1672,8.1869,7.9316,7.9648,332083,0
2008-03-17,7.87,7.88,7.5657,7.6439,658776,0
2008-03-18,7.7537,7.9064,7.7041,7.87,477260,0
2008-03-19,7.8917,8.0901,7.8276,8.0901,538217,0
2008-03-20,8.0393,8.1477,7.9425,8.0695,417544,0
2008-03-24,8.1333,8.256,8.1333,8.2135,349939,0
2008-03-25,8.2508,8.307,8.1869,8.2917,312737,0
2008-03-26,8.2917,8.3611,8.2767,8.3611,327638,0
2008-03-27,8.3611,8.4038,8.2967,8.3114,290378,0
2008-03-28,8.2967,8.382,8.2604,8.2604,292890,0
2008-03-31,8.2272,8.2604,8.1672,8.1827,341438,0
2008-04-01,8.1577,8.2861,8.1525,8.2767,338887,0
2008-04-02,8.3201,8.3663,8.2604,8.307,285164,0
2008-04-03,8.2508,8.316,8.2135,8.316,328491,0
2008-04-04,8.354,8.4182,8.217,8.217,464831,0
2008-04-07,8.2707,8.316,8.2272,8.2375,309793,0
2008-04-08,8.2135,8.2861,8.199,8.2645,243698,0
2008-04-09,8.2917,8.2967,8.2315,8.2861,196054,0
2008-04-10,8.3329,8.3391,8.1921,8.2135,251147,0
2008-04-11,8.1433,8.1869,8.0695,8.0695,290151,0
2008-04-14,8.0695,8.1637,8.0488,8.1045,268581,0
2008-04-15,8.1827,8.1827,8.0442,8.0993,299685,0
2008-04-16,8.1869,8.2838,8.1724,8.2604,328204,0
2008-04-17,8.2135,8.4751,8.2135,8.4751,322936,0
2008-04-18,8.6062,8.6235,8.535,8.6062,397310,0
2008-04-21,8.5647,8.5753,8.4953,8.5449,285430,0
2008-04-22,8.5056,8.535,8.4005,8.4119,298476,0
2008-04-23,8.4387,8.5173,8.4387,8.4751,281216,0
2008-04-24,8.5008,8.5289,8.4255,8.4786,308616,0
2008-04-25,8.5008,8.5709,8.483,8.5486,357093,0
2008-04-28,8.6062,8.6128,8.5449,8.586,259304,0
2008-04-29,8.5647,8.601,8.535,8.5486,283711,0
2008-04-30,8.5647,8.6062,8.5486,8.5549,268260,0
2008-05-01,8.4715,8.5056,8.4387,8.5008,271302,0
2008-05-02,8.5056,8.5486,8.3329,8.4005,346279,0
2008-05-05,8.4038,8.4236,8.3391,8.4005,343673,0
2008-05-06,8.3496,8.4449,8.3434,8.3663,355165,0
2008-05-07,8.3952,8.4387,8.3391,8.3391,319006,0
2008-05-08,8.3714,8.4786,8.3611,8.4786,300491,0
2008-05-09,8.4326,8.5709,8.4119,8.5592,359078,0
2008-05-12,8.5908,8.5908,8.5406,8.5406,370598,0
2008-05-13,8.5592,8.5592,8.4119,8.4182,268140,0
2008-05-14,8.4449,8.5173,8.3952,8.4563,436113,0
2008-05-15,8.5056,8.5449,8.4786,8.5173,281958,0
2008-05-16,8.535,8.6062,8.535,8.5908,338959,0
2008-05-19,8.58,8.6235,8.5486,8.5753,282172,0
2008-05-20,8.5449,8.5962,8.4918,8.5962,360606,0
2008-05-21,8.58,8.6235,8.5406,8.5709,343668,0
2008-05-22,8.5962,8.638,8.5709,8.6128,360844,0
2008-05-23,8.5908,8.6497,8.5628,8.6289,272810,0
2008-05-27,8.6128,8.7019,8.6128,8.6544,345877,0
2008-05-28,8.7158,8.7293,8.6714,8.6964,304147,0
2008-05-29,8.6752,8.755,8.6752,8.7019,281645,0
2008-05-30,8.7588,8.833,8.7019,8.7257,431256,0
2008-06-02,8.6452,8.6452,8.5592,8.6178,368680,0
2008-06-03,8.6062,8.6334,8.5486,8.5549,284014,0
2008-06-04,8.5289,8.5486,8.4449,8.4662,378730,0
2008-06-05,8.5008,8.5406,8.483,8.5173,281216,0
2008-06-06,8.483,8.4953,8.3952,8.3952,256671,0
2008-06-09,8.4038,8.4563,8.354,8.3663,304650,0
2008-06-10,8.3434,8.3867,8.3114,8.3201,315156,0
2008-06-11,8.3611,8.3611,8.2083,8.2083,336443,0
2008-06-12,8.1724,8.2707,8.1433,8.1433,242247,0
2008-06-13,8.1433,8.3114,8.1433,8.3114,406180,0
2008-06-16,8.3114,8.4005,8.2967,8.316,302233,0
2008-06-17,8.3611,8.4038,8.2421,8.2838,301246,0
2008-06-18,8.2645,8.3031,8.199,8.204,498985,0
2008-06-19,8.2375,8.2375,8.1525,8.1525,289699,0
2008-06-20,8.1186,8.1333,8.0393,8.0393,617588,0
2008-06-23,8.0393,8.0847,7.7327,7.7797,505816,0
2008-06-24,7.7099,7.7868,7.5719,7.7327,652969,0
2008-06-25,7.7327,8.01,7.7327,7.9425,425456,0
2008-06-26,7.843,7.88,7.7327,7.792,378118,0
2008-06-27,7.8383,7.8587,7.6941,7.7651,503233,0
2008-06-30,7.7489,7.8219,7.7489,7.807,333614,0
2008-07-01,7.7278,7.7278,7.6006,7.6649,424896,0
2008-07-02,7.6551,7.7099,7.4873,7.4873,414574,0
2008-07-03,7.4873,7.4873,7.2757,7.3638,473032,0
2008-07-07,7.3977,7.4417,7.0391,7.0826,914116,0
2008-07-08,7.0025,7.0391,6.8716,7.0391,867376,0
2008-07-09,7.0391,7.1921,7.029,7.1019,404305,0
2008-07-10,7.1464,7.1921,7.0542,7.0826,458227,0
2008-07-11,7.029,7.0494,6.8658,6.9136,427856,0
2008-07-14,6.9401,6.984,6.4218,6.4264,1124319,0
2008-07-15,6.3577,6.3727,6.1458,6.2541,1595079,0
2008-07-16,6.2297,6.6835,6.2099,6.6582,1450446,0
2008-07-17,6.762,6.8818,6.7088,6.8613,601825,0
2008-07-18,6.8905,7.0444,6.8297,7.0391,684135,0
2008-07-21,7.0767,7.1226,6.9788,7.0025,516550,0
2008-07-22,6.9188,7.0915,6.8818,7.0915,338453,0
2008-07-23,7.1076,7.2695,7.0542,7.2695,513202,0
2008-07-24,7.28,7.28,7.0589,7.0967,471319,0
2008-07-25,7.0589,7.0967,7.029,7.0826,289509,0
2008-07-28,7.0229,7.0634,6.8361,6.8769,480978,0
2008-07-29,6.8507,7.0494,6.7817,7.0494,696827,0
2008-07-30,6.9494,7.1019,6.9494,7.0967,686787,0
2008-07-31,7.0444,7.1019,6.9788,7.0229,432645,0
2008-08-01,6.9788,6.9788,6.8658,6.9232,337833,0
2008-08-04,6.9232,6.9292,6.7927,6.8062,309677,0
2008-08-05,6.8716,7.0077,6.8716,7.0077,292628,0
2008-08-06,7.0025,7.0542,6.9602,7.0334,363359,0
2008-08-07,7.0025,7.0025,6.8361,6.8555,396713,0
2008-08-08,6.8297,6.9401,6.8116,6.8997,451514,0
2008-08-11,6.9494,6.9788,6.8905,6.9099,339225,0
2008-08-12,6.9401,6.9494,6.8062,6.8062,377199,0
2008-08-13,6.8156,6.8156,6.6627,6.7318,479767,0
2008-08-14,6.6782,6.8818,6.6782,6.8266,400223,0
2008-08-15,6.8866,6.8866,6.7566,6.7878,326290,0
2008-08-18,6.7516,6.8266,6.6835,6.6983,534002,0
2008-08-19,6.6782,6.6983,6.6096,6.6396,573500,0
2008-08-20,6.652,6.6983,6.6038,6.6878,393584,0
2008-08-21,6.652,6.7088,6.652,6.6935,343766,0
2008-08-22,6.7566,6.7773,6.6983,6.7462,439518,0
2008-08-25,6.6983,6.7462,6.6249,6.6582,334996,0
2008-08-26,6.6835,6.7273,6.652,6.6878,342673,0
2008-08-27,6.6352,6.7187,6.5458,6.6935,326285,0
2008-08-28,6.6935,6.8025,6.6935,6.762,346694,0
2008-08-29,6.7817,6.7927,6.7462,6.7817,376179,0
2008-09-02,6.7671,6.772,6.6096,6.6146,436136,0
2008-09-03,6.6249,6.6732,6.5791,6.652,486203,0
2008-09-04,6.6432,6.6432,6.4717,6.5011,457978,0
2008-09-05,6.4618,6.485,6.3676,6.4264,527536,0
2008-09-08,6.6582,6.6627,6.4414,6.5356,398135,0
2008-09-09,6.5104,6.56,6.3627,6.3776,395100,0
2008-09-10,6.3428,6.4566,6.2837,6.3034,545894,0
2008-09-11,6.2837,6.2837,6.1752,6.2685,531660,0
2008-09-12,6.195,6.2685,6.1752,6.2,473230,0
2008-09-15,5.9632,6.042,5.6771,5.697,869125,0
2008-09-16,5.4205,5.6575,5.4058,5.6277,1245285,0
2008-09-17,5.4403,5.6081,5.1837,5.2037,1191787,0
2008-09-18,5.1837,5.4256,4.9817,5.4158,1955912,0
2008-09-19,5.8892,6.2445,5.8199,5.9088,815465,0
2008-09-22,5.9187,5.9187,5.7213,5.7512,531708,0
2008-09-23,5.7361,5.7663,5.5879,5.6723,500898,0
2008-09-24,5.7213,5.7415,5.6081,5.6627,489396,0
2008-09-25,5.835,5.835,5.6872,5.7361,715951,0
2008-09-26,5.5392,5.7415,5.5046,5.7314,641971,0
2008-09-29,5.6474,5.6523,5.1246,5.2529,996304,0
2008-09-30,5.3321,5.4747,5.3321,5.4747,713534,0
2008-10-01,5.3023,5.6277,5.2529,5.5244,526965,0
2008-10-02,5.5636,5.5636,5.2678,5.3221,393815,0
2008-10-03,5.3569,5.6081,5.2429,5.3715,496383,0
2008-10-06,5.1343,5.1343,4.4393,4.9027,1840874,0
2008-10-07,4.9521,5.0655,4.4393,4.5329,1447571,0
2008-10-08,4.1877,4.434,3.8225,4.2962,2081196,0
2008-10-09,4.4639,4.4683,3.6841,3.8028,1179883,0
2008-10-10,3.4773,3.7732,2.8412,3.7487,2246605,0
2008-10-13,4.1877,5.0555,4.1679,5.0309,1928485,0
2008-10-14,5.4008,5.4008,4.9076,4.9521,1272963,0
2008-10-15,4.9521,4.9521,4.444,4.4784,635737,0
2008-10-16,4.5428,4.8187,4.3408,4.8187,886169,0
2008-10-17,4.6909,5.2183,4.6016,5.1196,776651,0
2008-10-20,5.1837,5.3221,5.169,5.2926,862032,0
2008-10-21,5.258,5.2873,5.0261,5.0355,737029,0
2008-10-22,4.9027,4.9027,4.6954,4.8088,671688,0
2008-10-23,4.8483,4.957,4.6315,4.8137,668621,0
2008-10-24,4.5329,4.6364,4.4588,4.612,694963,0
2008-10-27,4.6854,4.6854,4.4983,4.513,438481,0
2008-10-28,4.6854,4.962,4.5377,4.962,734184,0
2008-10-29,4.9817,5.0949,4.9421,5.0213,881142,0
2008-10-30,5.0802,5.1394,5.0213,5.0949,436217,0
2008-10-31,5.1196,5.3221,5.0309,5.297,697202,0
2008-11-03,5.2727,5.2727,5.1493,5.2037,483513,0
2008-11-04,5.2529,5.4205,5.2286,5.3417,490537,0
2008-11-05,5.4205,5.4205,5.1891,5.2183,442355,0
2008-11-06,5.0701,5.2429,4.799,4.8829,716012,0
2008-11-07,4.9817,5.1442,4.8928,4.9721,512078,0
2008-11-10,5.2183,5.2183,4.8829,4.9177,340841,0
2008-11-11,4.8088,4.829,4.6217,4.75,478450,0
2008-11-12,4.6954,4.7056,4.444,4.4784,566530,0
2008-11-13,4.4835,4.6563,4.3603,4.6512,739424,0
2008-11-14,4.6464,4.6909,4.4886,4.5817,607808,0
2008-11-17,4.4931,4.5231,4.3453,4.3749,626021,0
2008-11-18,4.2713,4.3896,4.2615,4.3256,575763,0
2008-11-19,4.3256,4.3256,4.0689,4.0838,617612,0
2008-11-20,3.946,3.946,3.5418,3.5907,1550777,0
2008-11-21,3.6401,3.7583,3.5267,3.6943,1508274,0
2008-11-24,3.8673,4.1679,3.8225,4.163,702104,0
2008-11-25,4.291,4.3211,4.1187,4.2071,577983,0
2008-11-26,4.1925,4.3354,4.1084,4.3354,523025,0
2008-11-28,4.2664,4.5085,4.2664,4.4737,293896,0
2008-12-01,4.2764,4.2764,3.9509,3.9608,500904,0
2008-12-02,3.9215,4.3158,3.9215,4.3158,619804,0
2008-12-03,4.1531,4.3354,4.1233,4.301,634663,0
2008-12-04,4.1776,4.3158,4.1233,4.1877,571624,0
2008-12-05,4.0101,4.232,3.9262,4.2273,1017691,0
2008-12-08,4.3408,4.4393,4.2615,4.3699,809859,0
2008-12-09,4.2664,4.3849,4.1776,4.2172,599213,0
2008-12-10,4.3058,4.365,4.2027,4.2664,674753,0
2008-12-11,4.2071,4.3408,4.1825,4.2273,727968,0
2008-12-12,4.1333,4.3107,4.0985,4.301,522899,0
2008-12-15,4.4293,4.4393,4.2664,4.301,670712,0
2008-12-16,4.3849,4.4784,4.3354,4.4639,1041956,0
2008-12-17,4.4488,4.5921,4.3996,4.5674,1234755,0
2008-12-18,4.6364,4.661,4.513,4.5276,1043904,0
2008-12-19,4.5377,4.6854,4.5377,4.6265,732300,0
2008-12-22,4.6909,4.6909,4.513,4.6065,869331,0
2008-12-23,4.6659,4.7202,4.5971,4.6659,767238,0
2008-12-24,4.71,4.7745,4.6166,4.769,615923,0
2008-12-26,4.7843,4.824,4.75,4.824,509324,0
2008-12-29,4.7941,4.7941,4.612,4.6265,592734,0
2008-12-30,4.6166,4.7598,4.6166,4.7446,1273559,0
2008-12-31,4.7056,4.9226,4.6954,4.799,1333986,0
2009-01-02,4.8582,5.0261,4.8582,5.0261,796888,0
2009-01-05,5.0507,5.0949,4.9466,5.0854,860720,0
2009-01-06,5.1297,5.2135,5.0802,5.1985,950623,0
2009-01-07,5.1544,5.1544,4.9669,5.0701,827094,0
2009-01-08,5.016,5.1149,4.9466,5.0854,484647,0
2009-01-09,5.1394,5.1394,4.9868,5.0014,528570,0
2009-01-12,4.9817,4.9915,4.8338,4.9076,687410,0
2009-01-13,4.829,4.9076,4.824,4.8979,535413,0
2009-01-14,4.868,4.868,4.661,4.7347,621875,0
2009-01-15,4.7792,4.7792,4.5329,4.7403,907704,0
2009-01-16,4.7941,4.8582,4.75,4.8532,658642,0
2009-01-20,4.8532,4.8532,4.5622,4.5871,755267,0
2009-01-21,4.6315,4.8386,4.5817,4.8338,665552,0
2009-01-22,4.7896,4.8338,4.6854,4.7548,1150191,0
2009-01-23,4.6854,4.7792,4.5674,4.7299,864614,0
2009-01-26,4.7941,4.8483,4.7299,4.7347,525970,0
2009-01-27,4.8088,4.8088,4.6563,4.8041,785553,0
2009-01-28,4.9321,5.0655,4.8483,4.9765,566589,0
2009-01-29,4.9521,4.9521,4.8088,4.8338,589306,0
2009-01-30,4.8883,4.9321,4.7649,4.7843,880557,0
2009-02-02,4.7649,4.7649,4.6065,4.681,570238,0
2009-02-03,4.7347,4.7745,4.6756,4.769,726859,0
2009-02-04,4.8187,4.829,4.7347,4.769,903763,0
2009-02-05,4.7347,4.7548,4.661,4.7446,908213,0
2009-02-06,4.75,4.8532,4.7446,4.8041,704123,0
2009-02-09,4.8532,4.8979,4.8088,4.8979,700534,0
2009-02-10,4.8928,4.9027,4.71,4.75,1051571,0
2009-02-11,4.9226,4.9226,4.7347,4.7792,744977,0
2009-02-12,4.769,4.769,4.6854,4.75,749451,0
2009-02-13,4.7403,4.7843,4.6954,4.7009,827565,0
2009-02-17,4.6563,4.6709,4.424,4.434,1175974,0
2009-02-18,4.513,4.5329,4.3946,4.434,1261177,0
2009-02-19,4.4683,4.4983,4.3749,4.3896,1006539,0
2009-02-20,4.2468,4.3058,4.0741,4.232,1391852,0
2009-02-23,4.2468,4.2664,3.9215,3.9509,1078528,0
2009-02-24,3.8964,4.0741,3.8276,4.0741,2079067,0
2009-02-25,4.0493,4.2417,3.9556,4.1531,850809,0
2009-02-26,4.1679,4.2664,4.1135,4.1333,797170,0
2009-02-27,4.0395,4.1482,3.9952,4.0148,903330,0
2009-03-02,3.7386,3.8225,3.492,3.5611,1641254,0
2009-03-03,3.5611,3.6251,3.482,3.5463,1452648,0
2009-03-04,3.5756,3.8225,3.5756,3.7436,985098,0
2009-03-05,3.6157,3.7043,3.5069,3.5313,957249,0
2009-03-06,3.5463,3.6302,3.4968,3.5463,1402583,0
2009-03-09,3.4723,3.5662,3.4079,3.4226,1250694,0
2009-03-10,3.4626,3.7386,3.4575,3.7043,1132329,0
2009-03-11,3.8919,3.9062,3.7487,3.8225,1038604,0
2009-03-12,3.8225,4.0888,3.7928,4.0642,1065666,0
2009-03-13,4.1435,4.1877,4.0791,4.1679,655149,0
2009-03-16,4.2862,4.3408,4.0888,4.0888,860400,0
2009-03-17,4.1283,4.2367,4.0791,4.2071,682742,0
2009-03-18,4.2273,4.3996,4.1877,4.3749,734975,0
2009-03-19,4.4144,4.4541,4.365,4.444,641523,0
2009-03-20,4.444,4.4541,4.291,4.3158,537631,0
2009-03-23,4.3699,4.6217,4.3699,4.6217,657269,0
2009-03-24,4.5921,4.6265,4.5377,4.5971,548258,0
2009-03-25,4.6217,4.7009,4.518,4.6412,719113,0
2009-03-26,4.71,4.7403,4.661,4.7299,670737,0
2009-03-27,4.6854,4.7251,4.6016,4.6364,641693,0
2009-03-30,4.5329,4.5329,4.3502,4.424,663863,0
2009-03-31,4.424,4.5971,4.424,4.5476,595138,0
2009-04-01,4.4639,4.5622,4.424,4.5622,392442,0
2009-04-02,4.6265,4.7299,4.6166,4.6659,574598,0
2009-04-03,4.6756,4.6909,4.5871,4.6909,447355,0
2009-04-06,4.6016,4.6756,4.5032,4.5276,541425,0
2009-04-07,4.4784,4.5725,4.444,4.518,714876,0
2009-04-08,4.5573,4.612,4.518,4.5871,2752020,0
2009-04-09,4.681,4.799,4.6756,4.7347,2093212,0
2009-04-13,4.6659,4.7009,4.6217,4.6854,601586,0
2009-04-14,4.6364,4.7649,4.612,4.7009,1896606,0
2009-04-15,4.7548,4.7896,4.6954,4.7745,1640271,0
2009-04-16,4.8338,4.9375,4.8041,4.9375,2044025,0
2009-04-17,4.8928,4.996,4.8928,4.9817,1016750,0
2009-04-20,4.9027,4.9125,4.8041,4.8386,644265,0
2009-04-21,4.7446,4.9125,4.7403,4.8779,761406,0
2009-04-22,4.8386,4.9669,4.799,4.9177,644872,0
2009-04-23,4.9226,4.9466,4.8829,4.9272,566887,0
2009-04-24,4.9321,5.0904,4.9321,5.0355,716686,0
2009-04-27,5.0014,5.0802,4.9466,4.996,831890,0
2009-04-28,4.962,5.041,4.8736,5.016,505259,0
2009-04-29,5.0904,5.169,5.0555,5.1297,640941,0
2009-04-30,5.169,5.312,5.159,5.312,826401,0
2009-05-01,5.2286,5.2286,5.0604,5.0854,1010630,0
2009-05-04,5.2183,5.2183,5.1196,5.179,778081,0
2009-05-05,5.159,5.2135,5.1394,5.1935,500374,0
2009-05-06,5.2529,5.2727,5.1644,5.2678,580869,0
2009-05-07,5.2873,5.3023,5.1644,5.1935,565760,0
2009-05-08,5.2627,5.2873,5.1891,5.2727,662705,0
2009-05-11,5.2381,5.297,5.1343,5.233,652143,0
2009-05-12,5.2678,5.312,5.2286,5.2678,584228,0
2009-05-13,5.233,5.2727,5.0756,5.0854,863906,0
2009-05-14,5.0459,5.2873,5.041,5.1985,729834,0
2009-05-15,5.2529,5.2772,5.1544,5.2286,472996,0
2009-05-18,5.2627,5.3417,5.2478,5.2529,943935,0
2009-05-19,5.2627,5.4256,5.258,5.4008,602874,0
2009-05-20,5.4551,5.5341,5.2826,5.2926,901851,0
2009-05-21,5.2627,5.4106,5.2381,5.3464,865575,0
2009-05-22,5.3958,5.5191,5.3811,5.4353,503013,0
2009-05-26,5.4256,5.6225,5.3912,5.6032,686758,0
2009-05-27,5.6032,5.7115,5.5735,5.6277,937499,0
2009-05-28,5.6872,5.8496,5.6872,5.8496,1021319,0
2009-05-29,5.914,6.0125,5.8644,5.9977,1036506,0
2009-06-01,5.9777,6.0176,5.8939,5.904,766769,0
2009-06-02,5.8496,5.8841,5.6179,5.6627,1000632,0
2009-06-03,5.6326,5.697,5.549,5.6032,690176,0
2009-06-04,5.6326,5.7361,5.6225,5.7264,532082,0
2009-06-05,5.8396,5.8448,5.7014,5.7115,635381,0
2009-06-08,5.6723,5.7014,5.6375,5.6917,458447,0
2009-06-09,5.7213,5.8302,5.697,5.8004,603319,0
2009-06-10,5.8396,5.8989,5.7461,5.835,670203,0
2009-06-11,5.7952,5.914,5.7952,5.8939,437078,0
2009-06-12,5.914,6.0125,5.8644,6.0026,614966,0
2009-06-15,6.0026,6.0026,5.7512,5.8099,694252,0
2009-06-16,5.8597,5.9187,5.7561,5.7606,709178,0
2009-06-17,5.7512,5.7952,5.6375,5.6474,755142,0
2009-06-18,5.667,5.8396,5.667,5.7213,506561,0
2009-06-19,5.8099,5.8548,5.7415,5.7561,557116,0
2009-06-22,5.7213,5.7213,5.4944,5.5341,876748,0
2009-06-23,5.6179,5.667,5.529,5.549,660946,0
2009-06-24,5.6179,5.7908,5.6032,5.7663,642523,0
2009-06-25,5.7314,6.0026,5.7065,5.9532,632961,0
2009-06-26,5.9187,6.0176,5.9088,5.9977,466535,0
2009-06-29,6.0026,6.0323,5.9828,6.0223,816769,0
2009-06-30,5.9875,6.0076,5.7908,5.7952,609411,0
2009-07-01,5.8056,5.914,5.7952,5.8548,495546,0
2009-07-02,5.7704,5.8448,5.6819,5.8448,448319,0
2009-07-06,5.7663,5.7757,5.6326,5.6523,448134,0
2009-07-07,5.667,5.6723,5.5636,5.5636,319187,0
2009-07-08,5.5879,5.5932,5.3761,5.3811,576578,0
2009-07-09,5.46,5.5046,5.3666,5.3761,579379,0
2009-07-10,5.4008,5.46,5.3569,5.4502,498377,0
2009-07-13,5.4848,5.6474,5.4502,5.5636,610233,0
2009-07-14,5.5735,5.7757,5.5735,5.7704,439446,0
2009-07-15,5.9088,5.9187,5.8496,5.8794,560809,0
2009-07-16,5.835,5.9434,5.835,5.9384,479757,0
2009-07-17,5.9187,5.9682,5.8892,5.9632,438237,0
2009-07-20,5.9777,6.0668,5.9632,6.0569,561305,0
2009-07-21,6.0863,6.096,6.0273,6.042,574475,0
2009-07-22,6.0026,6.042,5.9532,6.0371,436034,0
2009-07-23,6.0472,6.1555,6.0472,6.1159,570604,0
2009-07-24,6.1061,6.1604,6.0916,6.1458,655180,0
2009-07-27,6.1458,6.2742,6.1406,6.2099,713226,0
2009-07-28,6.2,6.2742,6.1555,6.2541,699823,0
2009-07-29,6.2541,6.2987,6.2297,6.2789,635614,0
2009-07-30,6.3233,6.4017,6.2934,6.3139,494803,0
2009-07-31,6.3326,6.4118,6.3179,6.4118,668795,0
2009-08-03,6.4118,6.4566,6.2837,6.2837,639239,0
2009-08-04,6.2641,6.3083,6.2099,6.2742,639353,0
2009-08-05,6.2541,6.289,6.1555,6.2047,491949,0
2009-08-06,6.2099,6.2685,6.1014,6.1061,507203,0
2009-08-07,6.1555,6.2492,6.1555,6.2,423860,0
2009-08-10,6.2047,6.289,6.1458,6.2685,427848,0
2009-08-11,6.2445,6.2445,6.0472,6.1114,665127,0
2009-08-12,6.1159,6.2589,6.1061,6.2445,591572,0
2009-08-13,6.2541,6.2934,6.2244,6.2789,379366,0
2009-08-14,6.3233,6.3627,6.195,6.2541,437924,0
2009-08-17,6.2047,6.2047,5.8794,5.9187,743678,0
2009-08-18,5.9088,6.1014,5.8989,6.0916,698842,0
2009-08-19,6.072,6.1652,6.0472,6.1604,541740,0
2009-08-20,6.1899,6.2987,6.1899,6.2589,611196,0
2009-08-21,6.289,6.3481,6.2641,6.2837,454927,0
2009-08-24,6.3577,6.397,6.289,6.3233,741490,0
2009-08-25,6.3727,6.3925,6.2934,6.3083,700967,0
2009-08-26,6.2641,6.3528,6.2445,6.3139,677398,0
2009-08-27,6.397,6.4017,6.2492,6.2837,666938,0
2009-08-28,6.2987,6.3233,6.2641,6.3083,500469,0
2009-08-31,6.3528,6.3727,6.2789,6.3428,801521,0
2009-09-01,6.2641,6.2742,6.072,6.072,615135,0
2009-09-02,6.0125,6.072,5.9928,6.0569,563916,0
2009-09-03,6.0766,6.2099,6.0668,6.2,448134,0
2009-09-04,6.0813,6.2244,6.0813,6.1802,524019,0
2009-09-08,6.2148,6.2641,6.2099,6.2589,508603,0
2009-09-09,6.2492,6.289,6.2445,6.2789,473152,0
2009-09-10,6.3139,6.3384,6.2641,6.3233,511320,0
2009-09-11,6.2197,6.3384,6.2197,6.3083,495027,0
2009-09-14,6.126,6.3139,6.126,6.2987,495053,0
2009-09-15,6.3179,6.4017,6.3034,6.4017,527306,0
2009-09-16,6.4118,6.5356,6.4017,6.4803,810862,0
2009-09-17,6.485,6.6432,6.4803,6.5894,650931,0
2009-09-18,6.6038,6.652,6.5894,6.6396,641277,0
2009-09-21,6.6352,6.6352,6.4665,6.5257,1179013,0
2009-09-22,6.5515,6.6835,6.5356,6.6096,935830,0
2009-09-23,6.5943,6.6352,6.5309,6.5515,1064934,0
2009-09-24,6.5458,6.6292,6.3875,6.4118,1081410,0
2009-09-25,6.3925,6.5309,6.3925,6.4758,946516,0
2009-09-28,6.4618,6.6038,6.4618,6.5943,505544,0
2009-09-29,6.6096,6.6396,6.5647,6.5894,865574,0
2009-09-30,6.6001,6.652,6.5414,6.5458,972075,0
2009-10-01,6.3925,6.4118,6.1406,6.1652,1829135,0
2009-10-02,5.9289,6.0916,5.7264,5.9289,2783578,0
2009-10-05,5.9289,6.1014,5.9289,6.1014,938625,0
2009-10-06,6.1159,6.2244,6.0813,6.1508,853871,0
2009-10-07,6.1406,6.1652,6.0766,6.1309,657965,0
2009-10-08,6.1358,6.289,6.1358,6.2297,704588,0
2009-10-09,6.2047,6.2742,6.2047,6.2742,452727,0
2009-10-12,6.289,6.4066,6.2641,6.3384,622757,0
2009-10-13,6.3139,6.3326,6.2445,6.3083,625021,0
2009-10-14,6.3428,6.4566,6.3179,6.3428,855137,0
2009-10-15,6.4166,6.4218,6.3676,6.4017,655851,0
2009-10-16,6.3824,6.4366,6.3676,6.4218,472489,0
2009-10-19,6.4366,6.5556,6.4264,6.5515,628468,0
2009-10-20,6.6001,6.6038,6.4907,6.4951,672946,0
2009-10-21,6.485,6.5515,6.4717,6.4951,518500,0
2009-10-22,6.485,6.5356,6.4618,6.5104,632140,0
2009-10-23,6.5356,6.5894,6.5202,6.5309,651453,0
2009-10-26,6.5309,6.6038,6.516,6.5515,633528,0
2009-10-27,6.5356,6.5742,6.4166,6.4218,852296,0
2009-10-28,6.4166,6.4366,6.1652,6.1703,1163395,0
2009-10-29,6.2445,6.3627,6.096,6.2837,917911,0
2009-10-30,6.2934,6.2987,6.1752,6.1852,846191,0
2009-11-02,6.0863,6.2393,6.072,6.1652,635469,0
2009-11-03,6.1458,6.1802,6.0766,6.1752,495988,0
2009-11-04,6.2047,6.2641,6.1899,6.1899,540778,0
2009-11-05,6.2,6.3481,6.2,6.3326,436240,0
2009-11-06,6.2541,6.3283,6.2148,6.3179,466274,0
2009-11-09,6.3428,6.4017,6.3428,6.4017,609217,0
2009-11-10,6.3528,6.4118,6.3139,6.4118,641563,0
2009-11-11,6.4618,6.5257,6.4366,6.4758,686752,0
2009-11-12,6.5011,6.5257,6.4118,6.4218,533782,0
2009-11-13,6.4166,6.5053,6.4166,6.4566,506497,0
2009-11-16,6.516,6.5458,6.4516,6.5104,755294,0
2009-11-17,6.2099,6.3083,5.9532,6.0026,2874782,0
2009-11-18,5.9977,5.9977,5.6872,5.7908,3941156,0
2009-11-19,5.7415,5.9289,5.7115,5.9187,1463095,0
2009-11-20,5.8892,5.9828,5.8696,5.9481,996976,0
2009-11-23,5.9582,6.0371,5.9582,6.0223,992854,0
2009-11-24,6.0176,6.1114,6.0076,6.0766,1066317,0
2009-11-25,6.0916,6.2099,6.0813,6.2,647852,0
2009-11-27,6.0472,6.1802,5.9875,6.1206,621677,0
2009-11-30,6.1159,6.1852,6.0916,6.1206,802488,0
2009-12-01,6.1652,6.1652,6.0618,6.0916,724575,0
2009-12-02,6.0813,6.0863,6.0323,6.0668,668982,0
2009-12-03,6.0371,6.0668,5.9977,5.9977,601847,0
2009-12-04,6.0273,6.0618,5.9532,5.9682,628151,0
2009-12-07,5.9582,5.9828,5.8939,5.8989,826068,0
2009-12-08,5.8794,5.9434,5.8099,5.9337,773988,0
2009-12-09,5.914,5.9828,5.914,5.9727,601156,0
2009-12-10,5.9928,6.0472,5.835,6.0371,633448,0
2009-12-11,6.042,6.0472,5.9928,6.0371,528524,0
2009-12-14,6.0668,6.0668,6.0076,6.042,794889,0
2009-12-15,6.0323,6.0668,6.0076,6.0668,586464,0
2009-12-16,6.0668,6.126,6.0668,6.1014,560810,0
2009-12-17,6.1014,6.1406,6.072,6.1014,615510,0
2009-12-18,6.1206,6.1358,6.0766,6.1309,617132,0
2009-12-21,6.1309,6.1604,6.1061,6.1508,613854,0
2009-12-22,6.1652,6.2047,6.1406,6.2047,633010,0
2009-12-23,6.2099,6.2297,6.1604,6.2047,571300,0
2009-12-24,6.2344,6.2344,6.1899,6.2148,324598,0
2009-12-28,6.2244,6.2344,6.1652,6.1703,761818,0
2009-12-29,6.126,6.1899,6.0472,6.0569,535131,0
2009-12-30,6.0323,6.0569,6.0223,6.0519,535868,0
2009-12-31,6.0668,6.0766,5.9977,6.0026,434464,0
2010-01-04,5.9928,6.0569,5.9875,6.0273,894173,0
2010-01-05,6.042,6.0916,6.0176,6.0668,561834,0
2010-01-06,6.0618,6.0916,6.0519,6.0668,752711,0
2010-01-07,6.0569,6.096,6.0371,6.096,579218,0
2010-01-08,6.0668,6.0916,6.0569,6.0863,374195,0
2010-01-11,6.0618,6.1061,6.0519,6.0668,531005,0
2010-01-12,6.0863,6.1061,6.0618,6.0863,483060,0
2010-01-13,6.0916,6.1114,6.0668,6.096,500959,0
2010-01-14,6.1114,6.1752,6.1014,6.1752,526053,0
2010-01-15,6.195,6.195,6.1014,6.1752,535700,0
2010-01-19,6.1652,6.2099,6.1652,6.2047,537624,0
2010-01-20,6.1206,6.2393,6.1159,6.2297,560548,0
2010-01-21,6.2297,6.2393,6.126,6.1752,684425,0
2010-01-22,6.1752,6.1752,6.0323,6.0472,678386,0
2010-01-25,6.0519,6.2,6.0519,6.0766,678724,0
2010-01-26,6.0569,6.1555,6.042,6.0916,716274,0
2010-01-27,6.0766,6.1159,6.0323,6.0618,667506,0
2010-01-28,6.1061,6.1114,6.0273,6.0273,501172,0
2010-01-29,6.1061,6.1061,6.0223,6.0323,839696,0
2010-02-01,6.0125,6.0223,5.9289,5.9481,582946,0
2010-02-02,5.9481,6.0273,5.9384,6.0273,773180,0
2010-02-03,5.9928,6.0176,5.9481,6.0125,502966,0
2010-02-04,5.9828,5.9828,5.7757,5.7952,1023490,0
2010-02-05,5.7606,5.7808,5.4452,5.5879,2121637,0
2010-02-08,5.6131,5.6375,5.5341,5.5932,513087,0
2010-02-09,5.6627,5.7361,5.6277,5.7264,521878,0
2010-02-10,5.7808,5.8099,5.697,5.7808,613539,0
2010-02-11,5.7757,5.8892,5.7704,5.8696,476788,0
2010-02-12,5.8396,5.8396,5.667,5.8099,717750,0
2010-02-16,5.9828,5.9828,5.8548,5.9434,591681,0
2010-02-17,5.9777,6.0076,5.9582,5.9928,468942,0
2010-02-18,5.9632,6.0273,5.9632,6.0223,478539,0
2010-02-19,6.0223,6.0472,5.9928,6.042,460790,0
2010-02-22,6.0668,6.0668,6.0273,6.0569,436402,0
2010-02-23,6.072,6.0916,6.0026,6.0519,725389,0
2010-02-24,6.096,6.1206,6.072,6.1114,562086,0
2010-02-25,6.0668,6.1358,6.0176,6.1358,585004,0
2010-02-26,6.1309,6.1555,6.1114,6.1406,710749,0
2010-03-01,6.0863,6.1114,6.0766,6.0916,445791,0
2010-03-02,6.1014,6.1555,6.0863,6.1555,589003,0
2010-03-03,6.1406,6.1652,6.1159,6.1406,550842,0
2010-03-04,6.1358,6.1604,5.9777,6.1309,453092,0
2010-03-05,6.1309,6.1802,6.1309,6.1752,682262,0
2010-03-08,6.1802,6.1802,6.1159,6.1604,637981,0
2010-03-09,6.1309,6.1852,6.1206,6.1852,503101,0
2010-03-10,6.1703,6.2344,6.1703,6.2047,676526,0
2010-03-11,6.1852,6.2047,6.1309,6.1899,706731,0
2010-03-12,6.2,6.2197,6.1358,6.1604,729722,0
2010-03-15,6.1802,6.1802,6.1061,6.1604,476171,0
2010-03-16,6.1703,6.2148,6.1458,6.1652,562290,0
2010-03-17,6.1852,6.2244,6.1802,6.2197,472247,0
2010-03-18,6.2244,6.2492,6.2047,6.2492,543140,0
2010-03-19,6.2344,6.2393,6.1555,6.1703,585139,0
2010-03-22,6.1508,6.2393,6.1508,6.2148,473460,0
2010-03-23,6.2344,6.2541,6.2148,6.2541,584327,0
2010-03-24,6.2445,6.2445,6.1899,6.2244,649114,0
2010-03-25,6.2344,6.289,6.2344,6.2837,689771,0
2010-03-26,6.2934,6.3384,6.2837,6.3384,749211,0
2010-03-29,6.3326,6.4118,6.3179,6.4118,760516,0
2010-03-30,6.397,6.4717,6.397,6.4566,764253,0
2010-03-31,6.4218,6.4618,6.4118,6.4118,900040,0
2010-04-01,6.3727,6.3824,6.2641,6.2742,830865,0
2010-04-05,6.2148,6.2837,6.2148,6.2344,868507,0
2010-04-06,6.2641,6.2837,6.2297,6.2742,403985,0
2010-04-07,6.2641,6.3083,6.2641,6.2742,510148,0
2010-04-08,6.2589,6.3034,6.2589,6.3034,433423,0
2010-04-09,6.3179,6.3384,6.289,6.3083,562159,0
2010-04-12,6.3139,6.3326,6.3139,6.3233,499016,0
2010-04-13,6.3233,6.3428,6.2934,6.3233,629537,0
2010-04-14,6.3481,6.3776,6.3428,6.3676,429410,0
2010-04-15,6.3875,6.4066,6.3676,6.3776,473892,0
2010-04-16,6.3326,6.3727,6.2742,6.2987,598856,0
2010-04-19,6.2148,6.3326,6.2148,6.3139,388639,0
2010-04-20,6.3428,6.3676,6.3326,6.3528,443280,0
2010-04-21,6.3676,6.4066,6.3676,6.4017,536735,0
2010-04-22,6.397,6.432,6.3676,6.4218,656376,0
2010-04-23,6.4333,6.4588,6.413,6.4286,442870,0
2010-04-26,6.4366,6.4366,6.4066,6.4218,521924,0
2010-04-27,6.4066,6.4218,6.3283,6.3326,834190,0
2010-04-28,6.3627,6.3676,6.289,6.3326,589565,0
2010-04-29,6.3326,6.4066,6.3326,6.3824,445568,0
2010-04-30,6.4066,6.4066,6.2641,6.2641,1200279,0
2010-05-03,6.2445,6.2541,6.1703,6.1752,691943,0
2010-05-04,6.1555,6.1604,6.0371,6.0472,890627,0
2010-05-05,5.9828,5.9977,5.5735,5.835,1902526,0
2010-05-06,5.7361,5.8151,4.8041,5.4205,2816447,0
2010-05-07,5.4256,5.46,5.0555,5.46,1430874,0
2010-05-10,5.7908,5.8199,5.7213,5.7561,1063598,0
2010-05-11,5.7065,5.7952,5.6819,5.7606,859866,0
2010-05-12,5.8151,5.8939,5.7808,5.8841,645566,0
2010-05-13,5.8696,5.904,5.8151,5.8396,426518,0
2010-05-14,5.8396,5.8396,5.5784,5.7361,723960,0
2010-05-17,5.6428,5.7704,5.5688,5.5784,729900,0
2010-05-18,5.6326,5.6917,5.5392,5.5688,917910,0
2010-05-19,5.529,5.5587,5.3417,5.4304,657280,0
2010-05-20,5.2083,5.2873,5.0064,5.1051,1683651,0
2010-05-21,5.0756,5.3221,4.9817,5.2529,996254,0
2010-05-24,5.258,5.3221,5.1935,5.2381,600871,0
2010-05-25,5.0655,5.1891,4.9868,5.1544,1012930,0
2010-05-26,5.2826,5.4158,5.258,5.3023,823043,0
2010-05-27,5.4158,5.5784,5.4008,5.5784,688853,0
2010-05-28,5.5981,5.6225,5.529,5.5587,875429,0
2010-06-01,5.4502,5.5143,5.4256,5.4353,605309,0
2010-06-02,5.4747,5.5191,5.4452,5.5143,409859,0
2010-06-03,5.5191,5.5688,5.5143,5.5536,491762,0
2010-06-04,5.4551,5.5092,5.3569,5.3715,642795,0
2010-06-07,5.3811,5.4403,5.2233,5.2529,542461,0
2010-06-08,5.2678,5.2873,5.1935,5.2627,491266,0
2010-06-09,5.2873,5.3811,5.2083,5.2135,433446,0
2010-06-10,5.312,5.3958,5.312,5.3958,564049,0
2010-06-11,5.3715,5.4403,5.3515,5.4304,365168,0
2010-06-14,5.48,5.5435,5.4653,5.529,305487,0
2010-06-15,5.5932,5.6277,5.549,5.6277,494120,0
2010-06-16,5.4403,5.47,5.297,5.3076,1875479,0
2010-06-17,5.297,5.3464,5.297,5.3464,522267,0
2010-06-18,5.3464,5.4008,5.3321,5.3321,560398,0
2010-06-21,5.4256,5.4256,5.3715,5.3811,524687,0
2010-06-22,5.4205,5.4205,5.312,5.3267,765812,0
2010-06-23,5.3267,5.3464,5.2826,5.2873,594443,0
2010-06-24,5.2873,5.2926,5.1935,5.2037,723010,0
2010-06-25,5.1935,5.297,5.1837,5.2926,576010,0
2010-06-28,5.3023,5.3609,5.2772,5.3173,582114,0
2010-06-29,5.2478,5.2529,5.179,5.1837,649604,0
2010-06-30,5.1528,5.2407,5.1268,5.1325,860787,0
2010-07-01,5.0756,5.0854,4.8883,4.9521,1107762,0
2010-07-02,4.9466,5.0756,4.9177,4.9272,506317,0
2010-07-06,5.0064,5.0261,4.9272,4.9466,632825,0
2010-07-07,4.957,5.0555,4.9466,5.0459,505284,0
2010-07-08,5.0655,5.0802,5.0014,5.0459,910481,0
2010-07-09,5.0459,5.0854,5.0309,5.0655,473960,0
2010-07-12,5.0604,5.0904,5.0261,5.0555,481738,0
2010-07-13,5.1051,5.1644,5.1003,5.1493,760482,0
2010-07-14,5.1544,5.174,5.1442,5.1544,438680,0
2010-07-15,5.1935,5.1935,5.1246,5.1644,614694,0
2010-07-16,5.174,5.174,5.1442,5.159,710193,0
2010-07-19,5.179,5.2037,5.1544,5.2037,436564,0
2010-07-20,5.174,5.2037,5.1493,5.1985,583597,0
2010-07-21,5.2529,5.2529,5.1297,5.1837,674384,0
2010-07-22,5.233,5.2772,5.2233,5.2727,744297,0
2010-07-23,5.2727,5.3221,5.2627,5.312,484153,0
2010-07-26,5.3321,5.3569,5.3023,5.3417,540917,0
2010-07-27,5.3861,5.3861,5.3515,5.3811,520250,0
2010-07-28,5.4008,5.4008,5.3666,5.3811,539998,0
2010-07-29,5.4106,5.4158,5.3417,5.3958,564144,0
2010-07-30,5.3666,5.4502,5.3417,5.4452,715803,0
2010-08-02,5.4304,5.48,5.4256,5.4304,573481,0
2010-08-03,5.4304,5.4452,5.3761,5.4256,742568,0
2010-08-04,5.4205,5.4452,5.4058,5.4205,525083,0
2010-08-05,5.3761,5.4106,5.3761,5.4008,498724,0
2010-08-06,5.3569,5.4058,5.3569,5.4058,448566,0
2010-08-09,5.4256,5.4353,5.4008,5.4256,524484,0
2010-08-10,5.3811,5.4158,5.3666,5.4158,541301,0
2010-08-11,5.3811,5.3958,5.2926,5.3221,661246,0
2010-08-12,5.297,5.3321,5.2678,5.2772,525458,0
2010-08-13,5.2826,5.3023,5.2678,5.2826,390400,0
2010-08-16,5.2926,5.3417,5.2627,5.3417,517434,0
2010-08-17,5.3515,5.3912,5.3321,5.3666,671818,0
2010-08-18,5.3761,5.3861,5.3417,5.3666,626826,0
2010-08-19,5.3912,5.3912,5.312,5.3366,857100,0
2010-08-20,5.3417,5.3666,5.3221,5.3515,660630,0
2010-08-23,5.3417,5.3912,5.312,5.312,606334,0
2010-08-24,5.3023,5.312,5.258,5.2727,521850,0
2010-08-25,5.233,5.2727,5.2183,5.2478,603253,0
2010-08-26,5.2727,5.2926,5.233,5.2529,468431,0
2010-08-27,5.2926,5.3267,5.2478,5.3221,467804,0
2010-08-30,5.2926,5.3321,5.2926,5.3076,439564,0
2010-08-31,5.311,5.3263,5.2755,5.3013,606441,0
2010-09-01,5.297,5.3464,5.2826,5.3267,721941,0
2010-09-02,5.3221,5.3811,5.3221,5.3811,349190,0
2010-09-03,5.4058,5.4256,5.3811,5.3958,367069,0
2010-09-07,5.3811,5.3811,5.3076,5.3366,539336,0
2010-09-08,5.3609,5.3666,5.3076,5.3515,572921,0
2010-09-09,5.3811,5.4106,5.3666,5.3811,350685,0
2010-09-10,5.4008,5.4106,5.3811,5.3958,519072,0
2010-09-13,5.4058,5.4353,5.3958,5.4256,476034,0
2010-09-14,5.4304,5.4403,5.4058,5.4353,555786,0
2010-09-15,5.4403,5.47,5.4205,5.47,555390,0
2010-09-16,5.4747,5.4747,5.4502,5.4653,427346,0
2010-09-17,5.4897,5.5143,5.4653,5.5143,534601,0
2010-09-20,5.529,5.549,5.5143,5.549,508959,0
2010-09-21,5.5688,5.5735,5.5392,5.5587,730610,0
2010-09-22,5.5784,5.5932,5.5341,5.5688,510594,0
2010-09-23,5.5536,5.5784,5.5392,5.5688,680677,0
2010-09-24,5.5879,5.6326,5.5879,5.6326,553519,0
2010-09-27,5.6474,5.667,5.6326,5.6375,564269,0
2010-09-28,5.6627,5.6723,5.6428,5.6723,688279,0
2010-09-29,5.6872,5.7166,5.6474,5.7166,625832,0
2010-09-30,5.7353,5.766,5.7002,5.7154,752109,0
2010-10-01,5.7065,5.7065,5.667,5.7014,511526,0
2010-10-04,5.697,5.7014,5.5536,5.5636,763999,0
2010-10-05,5.6179,5.6428,5.5981,5.6081,525661,0
2010-10-06,5.6225,5.6225,5.5784,5.5981,559393,0
2010-10-07,5.6179,5.6277,5.5832,5.6032,452915,0
2010-10-08,5.6081,5.6326,5.5735,5.5832,585756,0
2010-10-11,5.5879,5.6032,5.5636,5.5784,500186,0
2010-10-12,5.5879,5.6179,5.5735,5.6131,535197,0
2010-10-13,5.6326,5.7065,5.6277,5.6771,533684,0
2010-10-14,5.697,5.7065,5.6819,5.697,483116,0
2010-10-15,5.7361,5.7415,5.6917,5.7065,563374,0
2010-10-18,5.6917,5.7264,5.6917,5.7213,559080,0
2010-10-19,5.7213,5.7213,5.6575,5.6723,763620,0
2010-10-20,5.697,5.7415,5.6819,5.697,720973,0
2010-10-21,5.7415,5.7561,5.6723,5.697,788647,0
2010-10-22,5.7014,5.7415,5.6872,5.7264,541157,0
2010-10-25,5.7415,5.7704,5.7361,5.7606,507144,0
2010-10-26,5.7415,5.7663,5.7014,5.7512,559051,0
2010-10-27,5.7512,5.7606,5.7115,5.7606,515272,0
2010-10-28,5.7757,5.7908,5.7361,5.7908,537767,0
2010-10-29,5.7884,5.8094,5.7829,5.7829,538132,0
2010-11-01,5.7663,5.8099,5.697,5.7213,578394,0
2010-11-02,5.7485,5.7635,5.7336,5.7535,601306,0
2010-11-03,5.7415,5.7606,5.7014,5.7361,423269,0
2010-11-04,5.7461,5.8151,5.7461,5.8151,648579,0
2010-11-05,5.8004,5.8099,5.7808,5.8099,504488,0
2010-11-08,5.7908,5.7952,5.7704,5.7757,521348,0
2010-11-09,5.8004,5.8056,5.7606,5.7854,639540,0
2010-11-10,5.7854,5.7952,5.7561,5.7704,483417,0
2010-11-11,5.7704,5.7757,5.7213,5.7561,532288,0
2010-11-12,5.7314,5.7512,5.6474,5.6575,463011,0
2010-11-15,5.6917,5.7166,5.6819,5.6872,474867,0
2010-11-16,5.6375,5.6819,5.4747,5.5636,902982,0
2010-11-17,5.6277,5.6277,5.5636,5.5879,474177,0
2010-11-18,5.6474,5.6723,5.6326,5.6474,440480,0
2010-11-19,5.6575,5.7014,5.6474,5.697,436867,0
2010-11-22,5.7065,5.7461,5.6627,5.7461,451426,0
2010-11-23,5.7014,5.7166,5.6474,5.667,565634,0
2010-11-24,5.6917,5.7213,5.667,5.6723,433601,0
2010-11-26,5.6523,5.6627,5.6225,5.6428,223058,0
2010-11-29,5.6225,5.6723,5.5735,5.667,508696,0
2010-11-30,5.6586,5.6896,5.623,5.6537,735530,0
2010-12-01,5.6428,5.667,5.5932,5.6179,527753,0
2010-12-02,5.5879,5.6474,5.5879,5.6375,515478,0
2010-12-03,5.6179,5.6474,5.6032,5.6474,456294,0
2010-12-06,5.6179,5.6326,5.5735,5.5932,699280,0
2010-12-07,5.6326,5.6326,5.5392,5.5536,704628,0
2010-12-08,5.5735,5.5879,5.48,5.5046,678900,0
2010-12-09,5.5435,5.549,5.4747,5.5191,558793,0
2010-12-10,5.5046,5.549,5.4997,5.5092,611736,0
2010-12-13,5.5191,5.5435,5.4353,5.4452,774486,0
2010-12-14,5.46,5.48,5.4304,5.4452,565167,0
2010-12-15,5.4058,5.4747,5.3912,5.4158,678724,0
2010-12-16,5.4148,5.425,5.3801,5.4001,531459,0
2010-12-17,5.3912,5.4256,5.3609,5.3609,710425,0
2010-12-20,5.3861,5.4106,5.3515,5.3761,625413,0
2010-12-21,5.4008,5.4008,5.3515,5.3609,689923,0
2010-12-22,5.3666,5.4205,5.3666,5.4106,587414,0
2010-12-23,5.4106,5.4897,5.4058,5.4304,647705,0
2010-12-27,5.4403,5.4897,5.4353,5.4747,544684,0
2010-12-28,5.4747,5.4848,5.4353,5.4452,655117,0
2010-12-29,5.3953,5.4263,5.3592,5.3645,675748,0
2010-12-30,5.3537,5.3645,5.3023,5.3537,779356,0
2010-12-31,5.3589,5.3589,5.3424,5.3531,596504,0
2011-01-03,5.3912,5.4106,5.3715,5.3958,712588,0
2011-01-04,5.3761,5.3861,5.3321,5.3666,592690,0
2011-01-05,5.3715,5.4106,5.3515,5.3666,619579,0
2011-01-06,5.3861,5.3912,5.3221,5.3366,696243,0
2011-01-07,5.3515,5.3609,5.3221,5.3417,396686,0
2011-01-10,5.3321,5.3366,5.3023,5.312,564264,0
2011-01-11,5.3515,5.3569,5.3076,5.3173,410299,0
2011-01-12,5.3464,5.3609,5.3221,5.3267,575748,0
2011-01-13,5.3569,5.3666,5.3173,5.3267,546610,0
2011-01-14,5.3464,5.3569,5.3321,5.3464,605625,0
2011-01-18,5.3451,5.375,5.3255,5.3502,747913,0
2011-01-19,5.375,5.41,5.3601,5.3952,784073,0
2011-01-20,5.3958,5.4008,5.3609,5.3958,551843,0
2011-01-21,5.4008,5.46,5.4008,5.46,491227,0
2011-01-24,5.4653,5.4997,5.4452,5.4502,632080,0
2011-01-25,5.4747,5.4747,5.4502,5.46,516717,0
2011-01-26,5.4848,5.5092,5.47,5.5046,705762,0
2011-01-27,5.5046,5.529,5.4848,5.5244,588597,0
2011-01-28,5.5244,5.529,5.4502,5.46,772594,0
2011-01-31,5.4795,5.54,5.474,5.4907,776700,0
2011-02-01,5.4848,5.5046,5.4452,5.46,715419,0
2011-02-02,5.47,5.4897,5.4304,5.4353,523719,0
2011-02-03,5.4351,5.4549,5.3903,5.41,511396,0
2011-02-04,5.4158,5.4158,5.3811,5.3912,454939,0
2011-02-07,5.3958,5.4304,5.3912,5.3958,548119,0
2011-02-08,5.4106,5.4452,5.4058,5.4403,513441,0
2011-02-09,5.4353,5.4452,5.4158,5.4353,570392,0
2011-02-10,5.4351,5.44,5.4051,5.425,716312,0
2011-02-11,5.4201,5.4651,5.41,5.4651,501074,0
2011-02-14,5.47,5.47,5.4304,5.4452,639655,0
2011-02-15,5.46,5.4653,5.4106,5.4205,673998,0
2011-02-16,5.425,5.4651,5.425,5.4351,767017,0
2011-02-18,5.4848,5.4998,5.4746,5.4746,451250,0
2011-02-22,5.45,5.4998,5.425,5.425,967947,0
2011-02-23,5.44,5.4597,5.41,5.425,669148,0
2011-02-24,5.41,5.4447,5.41,5.4201,637374,0
2011-02-25,5.4302,5.4699,5.4302,5.4549,405827,0
2011-02-28,5.4728,5.4986,5.4673,5.4831,689993,0
2011-03-01,5.5246,5.5246,5.4189,5.4243,924044,0
2011-03-02,5.4243,5.4693,5.4243,5.429,532988,0
2011-03-03,5.4591,5.4996,5.4542,5.4542,586491,0
2011-03-04,5.4597,5.4746,5.4549,5.4651,535835,0
2011-03-07,5.4848,5.5048,5.4447,5.45,688813,0
2011-03-08,5.45,5.4597,5.4302,5.4549,673301,0
2011-03-09,5.4447,5.4651,5.4302,5.4597,393388,0
2011-03-10,5.429,5.4542,5.4089,5.4189,864138,0
2011-03-11,5.394,5.4189,5.374,5.3791,734384,0
2011-03-14,5.3801,5.3801,5.3304,5.3353,687112,0
2011-03-15,5.266,5.3008,5.2062,5.2953,976217,0
2011-03-16,5.3008,5.3054,5.191,5.2111,921892,0
2011-03-17,5.2445,5.2957,5.2445,5.2957,876900,0
2011-03-18,5.3383,5.3686,5.3086,5.3183,604887,0
2011-03-21,5.3639,5.4189,5.3639,5.4039,582392,0
2011-03-22,5.4189,5.429,5.399,5.4189,551031,0
2011-03-23,5.4201,5.4597,5.41,5.4549,591656,0
2011-03-24,5.4743,5.4895,5.4693,5.4743,489168,0
2011-03-25,5.4693,5.4942,5.4645,5.4743,500837,0
2011-03-28,5.4895,5.5193,5.4843,5.4895,578096,0
2011-03-29,5.4996,5.5144,5.4942,5.5092,574883,0
2011-03-30,5.5092,5.5295,5.5092,5.5193,681355,0
2011-03-31,5.5234,5.5285,5.5068,5.5285,697230,0
2011-04-01,5.5045,5.5445,5.5045,5.5144,538094,0
2011-04-04,5.5144,5.5193,5.4843,5.4942,498728,0
2011-04-05,5.513,5.5383,5.4774,5.5383,556641,0
2011-04-06,5.5497,5.5596,5.5193,5.5399,539589,0
2011-04-07,5.5431,5.5534,5.518,5.5383,517307,0
2011-04-08,5.5486,5.5585,5.5333,5.5431,337678,0
2011-04-11,5.5497,5.5596,5.5144,5.5345,558051,0
2011-04-12,5.5261,5.5569,5.5055,5.5414,657824,0
2011-04-13,5.5445,5.5645,5.5144,5.5295,454304,0
2011-04-14,5.5399,5.5399,5.5045,5.5144,448556,0
2011-04-15,5.5383,5.5534,5.5282,5.5534,501468,0
2011-04-18,5.5333,5.5383,5.508,5.5333,741885,0
2011-04-19,5.5383,5.5787,5.5383,5.5739,611047,0
2011-04-20,5.5739,5.6195,5.5635,5.5787,777368,0
2011-04-21,5.6095,5.6195,5.5889,5.6041,543892,0
2011-04-25,5.6147,5.6251,5.5947,5.6147,549062,0
2011-04-26,5.6195,5.6347,5.5993,5.5993,614534,0
2011-04-27,5.5993,5.6347,5.5993,5.6139,553730,0
2011-04-28,5.6293,5.6499,5.6195,5.6245,544914,0
2011-04-29,5.6274,5.6823,5.6274,5.6823,744426,0
2011-05-02,5.7056,5.7056,5.6499,5.6551,762864,0
2011-05-03,5.6486,5.664,5.6076,5.6179,632269,0
2011-05-04,5.6195,5.6447,5.5837,5.5837,424813,0
2011-05-05,5.5719,5.5924,5.5618,5.582,560062,0
2011-05-06,5.5975,5.6336,5.5719,5.5774,519699,0
2011-05-09,5.5993,5.6195,5.5787,5.6041,524516,0
2011-05-10,5.6293,5.6347,5.6139,5.6347,524041,0
2011-05-11,5.6281,5.6384,5.582,5.5975,632717,0
2011-05-12,5.6095,5.6245,5.5837,5.6195,385442,0
2011-05-13,5.6336,5.6537,5.5924,5.6179,503587,0
2011-05-16,5.6195,5.6398,5.6139,5.6347,409003,0
2011-05-17,5.623,5.6431,5.6076,5.6179,556840,0
2011-05-18,5.6398,5.7005,5.6347,5.6597,956988,0
2011-05-19,5.6851,5.7107,5.6802,5.7107,658702,0
2011-05-20,5.6996,5.6996,5.6537,5.664,597719,0
2011-05-23,5.6347,5.6447,5.6195,5.6447,523922,0
2011-05-24,5.6336,5.6793,5.6336,5.6537,434445,0
2011-05-25,5.6486,5.6996,5.6384,5.6945,610585,0
2011-05-26,5.6896,5.7098,5.6742,5.7098,557069,0
2011-05-27,5.7152,5.741,5.6945,5.7355,584600,0
2011-05-31,5.7714,5.788,5.7447,5.7823,806334,0
2011-06-01,5.7457,5.7817,5.7355,5.771,825161,0
2011-06-02,5.756,5.771,5.7255,5.7457,459828,0
2011-06-03,5.7203,5.756,5.7098,5.7303,433717,0
2011-06-06,5.7355,5.7355,5.6896,5.6996,439667,0
2011-06-07,5.6943,5.7357,5.6894,5.7049,523531,0
2011-06-08,5.6841,5.7049,5.6478,5.653,520547,0
2011-06-09,5.6638,5.6943,5.6582,5.6792,385967,0
2011-06-10,5.6792,5.6943,5.5865,5.6221,792477,0
2011-06-13,5.5975,5.5975,5.5207,5.5358,954866,0
2011-06-14,5.5311,5.6384,5.5311,5.6336,420023,0
2011-06-15,5.613,5.613,5.5311,5.5618,617953,0
2011-06-16,5.5363,5.5836,5.4737,5.5053,647885,0
2011-06-17,5.5603,5.5705,5.4986,5.514,490094,0
2011-06-20,5.5261,5.5924,5.5002,5.5618,559001,0
2011-06-21,5.6122,5.6478,5.5865,5.6478,547973,0
2011-06-22,5.6377,5.7097,5.6221,5.6582,551144,0
2011-06-23,5.6221,5.6325,5.5603,5.6325,698778,0
2011-06-24,5.6582,5.6582,5.5705,5.5865,463599,0
2011-06-27,5.6019,5.6221,5.5757,5.6122,357688,0
2011-06-28,5.6478,5.6684,5.6377,5.6582,347613,0
2011-06-29,5.6792,5.6995,5.6684,5.6894,615564,0
2011-06-30,5.7153,5.7262,5.699,5.7153,657312,0
2011-07-01,5.7426,5.7583,5.7112,5.7529,531372,0
2011-07-05,5.7583,5.774,5.7426,5.7684,449223,0
2011-07-06,5.7679,5.7679,5.7259,5.7467,437898,0
2011-07-07,5.774,5.7792,5.7478,5.7583,493277,0
2011-07-08,5.7323,5.7323,5.6751,5.7009,527028,0
2011-07-11,5.6943,5.6943,5.6325,5.653,576135,0
2011-07-12,5.6433,5.6751,5.6281,5.6543,619056,0
2011-07-13,5.6429,5.6841,5.6429,5.6478,501843,0
2011-07-14,5.6638,5.6841,5.6122,5.6171,535984,0
2011-07-15,5.6543,5.6646,5.6226,5.6489,356981,0
2011-07-18,5.6325,5.6325,5.5244,5.5962,992731,0
2011-07-19,5.6046,5.6421,5.6046,5.631,463849,0
2011-07-20,5.6478,5.6792,5.6274,5.6274,488046,0
2011-07-21,5.6582,5.7049,5.653,5.6894,486602,0
2011-07-22,5.6905,5.7217,5.6646,5.7166,567845,0
2011-07-25,5.6751,5.6852,5.6281,5.6695,814596,0
2011-07-26,5.6819,5.6819,5.6448,5.6714,545509,0
2011-07-27,5.659,5.659,5.5706,5.5759,787165,0
2011-07-28,5.5786,5.6363,5.5681,5.5681,649873,0
2011-07-29,5.5349,5.5785,5.5024,5.5569,872705,0
2011-08-01,5.6226,5.6281,5.5289,5.6024,592840,0
2011-08-02,5.5543,5.6236,5.5068,5.5068,711352,0
2011-08-03,5.5188,5.5243,5.2741,5.4094,1516819,0
2011-08-04,5.3422,5.363,5.1003,5.137,1667056,0
2011-08-05,5.1492,5.2375,4.7845,5.0604,1956111,0
2011-08-08,4.7953,4.8005,4.4826,4.5245,2148676,0
2011-08-09,4.5453,4.8419,4.4519,4.8419,1406516,0
2011-08-10,4.79,4.8629,4.7221,4.7486,1214667,0
2011-08-11,4.7587,4.9826,4.7587,4.946,755617,0
2011-08-12,4.9683,5.0265,4.9583,5.0216,522431,0
2011-08-15,5.1391,5.2583,5.0864,5.2531,851301,0
2011-08-16,5.1908,5.2583,5.1593,5.2064,741730,0
2011-08-17,5.258,5.2895,5.1947,5.2366,385987,0
2011-08-18,5.0108,5.0793,4.9634,5.058,938233,0
2011-08-19,4.9683,5.0793,4.9316,4.9316,518959,0
2011-08-22,5.0319,5.0633,4.8953,4.9213,635506,0
2011-08-23,4.974,5.074,4.9476,5.074,609506,0
2011-08-24,5.0423,5.137,5.0423,5.1003,416302,0
2011-08-25,5.1321,5.1683,5.0528,5.0947,460203,0
2011-08-26,5.0793,5.1843,5.0423,5.1683,538066,0
2011-08-29,5.2159,5.284,5.2159,5.2475,654477,0
2011-08-30,5.2366,5.2895,5.2159,5.2683,629664,0
2011-08-31,5.3095,5.3589,5.2873,5.3095,659223,0
2011-09-01,5.3,5.3104,5.2314,5.2366,645261,0
2011-09-02,5.1231,5.1832,5.0903,5.1068,377582,0
2011-09-06,4.943,5.0811,4.9003,5.0761,972825,0
2011-09-07,5.0901,5.1758,5.0522,5.1758,742396,0
2011-09-08,5.1241,5.1504,5.0865,5.1025,351001,0
2011-09-09,5.0761,5.0761,4.9754,5.0232,589945,0
2011-09-12,4.9947,5.0216,4.9163,5.0006,466726,0
2011-09-13,4.9947,5.0216,4.9683,5.0108,385907,0
2011-09-14,5.0474,5.058,4.979,5.0055,496714,0
2011-09-15,5.0686,5.137,5.0528,5.1261,615925,0
2011-09-16,5.172,5.1929,5.1293,5.1344,481009,0
2011-09-19,5.0843,5.1107,5.0319,5.1003,377280,0
2011-09-20,5.1211,5.137,5.0474,5.0686,370853,0
2011-09-21,5.0897,5.0897,4.9683,4.9683,473902,0
2011-09-22,4.8529,4.8638,4.7371,4.7845,1006113,0
2011-09-23,4.784,4.8529,4.7678,4.8368,471779,0
2011-09-26,4.8956,4.911,4.8103,4.8842,515802,0
2011-09-27,4.9593,5.039,4.9538,4.9698,634119,0
2011-09-28,4.9911,5.0232,4.927,4.943,409142,0
2011-09-29,5.039,5.0655,4.927,4.9858,352381,0
2011-09-30,4.9426,4.9765,4.8639,4.869,519378,0
2011-10-03,4.8901,4.8901,4.7038,4.7306,728066,0
2011-10-04,4.6927,4.7193,4.5156,4.7141,1097885,0
2011-10-05,4.7141,4.8161,4.7141,4.8002,489415,0
2011-10-06,4.8002,4.8749,4.7783,4.8749,593958,0
2011-10-07,4.8842,4.9003,4.8103,4.821,301103,0
2011-10-10,4.8742,4.943,4.8742,4.9384,322349,0
2011-10-11,4.911,4.9593,4.8901,4.9323,398144,0
2011-10-12,4.9754,5.0599,4.9698,4.9802,488365,0
2011-10-13,4.9488,4.9802,4.8956,4.9802,407350,0
2011-10-14,5.0255,5.0416,4.9877,5.0197,399032,0
2011-10-17,5.0175,5.0232,4.9488,4.9858,598138,0
2011-10-18,4.9754,5.1025,4.9538,5.0923,531956,0
2011-10-19,5.1025,5.1079,5.039,5.0655,476077,0
2011-10-20,5.0599,5.0655,5.0014,5.039,402229,0
2011-10-21,5.1005,5.149,5.0901,5.1062,379137,0
2011-10-24,5.1115,5.2135,5.095,5.2078,580433,0
2011-10-25,5.1986,5.1986,5.1068,5.1443,751758,0
2011-10-26,5.1974,5.2349,5.1433,5.1974,518580,0
2011-10-27,5.3043,5.3638,5.2936,5.3317,958400,0
2011-10-28,5.3424,5.3638,5.3205,5.3638,626790,0
2011-10-31,5.3345,5.3345,5.2953,5.3121,772522,0
2011-11-01,5.1986,5.2364,5.1335,5.1659,591934,0
2011-11-02,5.1811,5.2242,5.1433,5.1594,502864,0
2011-11-03,5.2255,5.231,5.1335,5.1443,499197,0
2011-11-04,5.1394,5.1502,5.0736,5.1068,416067,0
2011-11-07,5.1274,5.1384,5.0358,5.0793,612697,0
2011-11-08,5.1115,5.1221,5.0577,5.1221,530186,0
2011-11-09,4.9981,5.0904,4.9817,4.9817,617536,0
2011-11-10,5.063,5.0847,5.0029,5.0304,538031,0
2011-11-11,5.0904,5.0904,5.0192,5.025,578864,0
2011-11-14,5.0308,5.0358,4.977,4.977,470629,0
2011-11-15,4.9877,5.0416,4.9877,5.0036,556526,0
2011-11-16,4.9826,5.0416,4.9665,4.977,536777,0
2011-11-17,4.9931,4.9992,4.8693,4.8968,603407,0
2011-11-18,4.9324,4.9324,4.8622,4.8786,461937,0
2011-11-21,4.8106,4.8588,4.7733,4.8535,541151,0
2011-11-22,4.8375,4.9237,4.8375,4.8588,412382,0
2011-11-23,4.8187,4.8242,4.7862,4.797,632399,0
2011-11-25,4.797,4.8786,4.797,4.8572,574787,0
2011-11-28,4.9324,4.9544,4.8675,4.8836,653094,0
2011-11-29,4.9109,4.9492,4.8735,4.9166,512879,0
2011-11-30,5.0583,5.0867,5.0182,5.0642,987313,0
2011-12-01,5.0847,5.0954,4.9924,5.0143,693568,0
2011-12-02,5.0413,5.0577,4.9707,4.9762,667396,0
2011-12-05,5.025,5.0413,4.9762,4.9981,804501,0
2011-12-06,5.0077,5.0242,4.9631,4.9855,657452,0
2011-12-07,4.9799,4.9964,4.9418,4.9913,594784,0
2011-12-08,4.9639,4.9639,4.8485,4.8655,1047506,0
2011-12-09,4.8758,4.9252,4.8655,4.8981,844722,0
2011-12-12,4.8735,4.8786,4.8022,4.8298,728042,0
2011-12-13,4.8406,4.8786,4.7755,4.8022,615973,0
2011-12-14,4.7755,4.7755,4.7266,4.7372,769378,0
2011-12-15,4.7862,4.8022,4.7486,4.7649,556920,0
2011-12-16,4.7666,4.7721,4.7113,4.7389,851158,0
2011-12-19,4.7321,4.743,4.6616,4.6671,752368,0
2011-12-20,4.7009,4.7607,4.7009,4.7607,855895,0
2011-12-21,4.7501,4.7666,4.7061,4.7666,758347,0
2011-12-22,4.7666,4.7773,4.7501,4.7555,967485,0
2011-12-23,4.7666,4.8101,4.7607,4.8101,742741,0
2011-12-27,4.7773,4.7882,4.7501,4.7501,976009,0
2011-12-28,4.7441,4.7607,4.6731,4.7061,790008,0
2011-12-29,4.6841,4.7277,4.6622,4.6789,1421906,0
2011-12-30,4.6817,4.7385,4.6756,4.7385,1182649,0
2012-01-03,4.7936,4.8266,4.7936,4.8049,815509,0
2012-01-04,4.7882,4.8266,4.7666,4.8156,547599,0
2012-01-05,4.7936,4.8542,4.7721,4.8485,594506,0
2012-01-06,4.8706,4.8706,4.8376,4.8542,501498,0
2012-01-09,4.8592,4.8758,4.8431,4.8592,517906,0
2012-01-10,4.9036,4.9252,4.8981,4.9089,695386,0
2012-01-11,4.9135,4.9135,4.8689,4.9024,526795,0
2012-01-12,4.8855,4.9135,4.8639,4.8807,835868,0
2012-01-13,4.8689,4.8689,4.8248,4.847,512228,0
2012-01-17,4.8807,4.9135,4.8581,4.8689,681272,0
2012-01-18,4.8819,4.9366,4.8819,4.9366,759278,0
2012-01-19,4.9472,4.9859,4.9418,4.9799,531921,0
2012-01-20,4.9911,5.0242,4.9911,5.0242,696128,0
2012-01-23,5.0298,5.0844,5.0298,5.0516,642807,0
2012-01-24,5.0185,5.0741,5.0185,5.052,698945,0
2012-01-25,5.0464,5.1241,5.0351,5.1241,480564,0
2012-01-26,5.1346,5.1737,5.1181,5.1572,823663,0
2012-01-27,5.146,5.1795,5.1407,5.1515,652481,0
2012-01-30,5.1407,5.1681,5.1073,5.1681,811409,0
2012-01-31,5.2025,5.208,5.1632,5.1857,957670,0
2012-02-01,5.2128,5.2512,5.1961,5.1961,746537,0
2012-02-02,5.2012,5.218,5.1572,5.1681,518152,0
2012-02-03,5.2071,5.2071,5.1515,5.1572,646579,0
2012-02-06,5.1515,5.1515,5.1346,5.1515,445936,0
2012-02-07,5.1737,5.1737,5.1346,5.1572,406697,0
2012-02-08,5.1572,5.1961,5.1572,5.1681,584690,0
2012-02-09,5.1737,5.2012,5.1737,5.1961,562984,0
2012-02-10,5.1737,5.1906,5.1241,5.1296,641599,0
2012-02-13,5.1628,5.1681,5.1346,5.1515,477790,0
2012-02-14,5.1515,5.1515,5.1128,5.1407,417579,0
2012-02-15,5.1795,5.1847,5.1407,5.1407,471541,0
2012-02-16,5.1572,5.1795,5.1346,5.1572,674203,0
2012-02-17,5.1847,5.2012,5.1515,5.1847,564978,0
2012-02-21,5.1961,5.2406,5.1961,5.2071,753435,0
2012-02-22,5.218,5.2406,5.1961,5.218,628766,0
2012-02-23,5.2348,5.2737,5.2128,5.2622,659083,0
2012-02-24,5.2791,5.3068,5.2737,5.3068,491282,0
2012-02-27,5.2679,5.3014,5.2622,5.2903,728171,0
2012-02-28,5.3068,5.3238,5.2903,5.2953,607123,0
2012-02-29,5.3095,5.3263,5.2867,5.2982,765888,0
2012-03-01,5.257,5.2737,5.2238,5.257,591185,0
2012-03-02,5.2581,5.2581,5.1966,5.2134,563620,0
2012-03-05,5.2128,5.218,5.1628,5.1628,737793,0
2012-03-06,5.1294,5.1346,5.0846,5.1009,669905,0
2012-03-07,5.0961,5.1296,5.0685,5.1128,410422,0
2012-03-08,5.1294,5.1852,5.1294,5.1852,344591,0
2012-03-09,5.1847,5.2012,5.1737,5.1795,492772,0
2012-03-12,5.2012,5.2012,5.1515,5.1515,379837,0
2012-03-13,5.1906,5.2238,5.1795,5.2238,546863,0
2012-03-14,5.2348,5.2348,5.1795,5.1906,480533,0
2012-03-15,5.218,5.2238,5.1906,5.2128,564395,0
2012-03-16,5.218,5.2406,5.218,5.2294,600322,0
2012-03-19,5.2294,5.2348,5.218,5.2294,504292,0
2012-03-20,5.218,5.218,5.1906,5.2071,523286,0
2012-03-21,5.2128,5.2406,5.1961,5.2071,540236,0
2012-03-22,5.1961,5.2128,5.1847,5.2012,497209,0
2012-03-23,5.1961,5.2406,5.1906,5.2406,548579,0
2012-03-26,5.2512,5.2737,5.2512,5.2737,544038,0
2012-03-27,5.2622,5.2903,5.2622,5.2791,678030,0
2012-03-28,5.2843,5.2953,5.2622,5.2737,847422,0
2012-03-29,5.2622,5.2679,5.2348,5.246,652605,0
2012-03-30,5.2752,5.3095,5.2468,5.3095,1554832,0
2012-04-02,5.2917,5.3195,5.2354,5.3195,729435,0
2012-04-03,5.2931,5.3266,5.2702,5.2818,371191,0
2012-04-04,5.2194,5.2478,5.2139,5.2308,615153,0
2012-04-05,5.2194,5.259,5.1913,5.2025,434925,0
2012-04-09,5.163,5.1852,5.1517,5.163,350075,0
2012-04-10,5.1573,5.1909,5.0624,5.0791,735118,0
2012-04-11,5.1798,5.1852,5.1127,5.124,877085,0
2012-04-12,5.1517,5.1852,5.1517,5.1683,483573,0
2012-04-13,5.1574,5.1685,5.1292,5.146,380036,0
2012-04-16,5.2134,5.2134,5.118,5.118,667310,0
2012-04-17,5.1608,5.2128,5.1555,5.1898,642716,0
2012-04-18,5.174,5.2134,5.174,5.1966,518088,0
2012-04-19,5.2018,5.2134,5.1517,5.1798,638646,0
2012-04-20,5.2025,5.2249,5.1971,5.2194,499697,0
2012-04-23,5.1685,5.2194,5.1292,5.2139,689598,0
2012-04-24,5.2025,5.2364,5.1971,5.2308,520106,0
2012-04-25,5.2478,5.2651,5.2421,5.259,632319,0
2012-04-26,5.208,5.3099,5.208,5.304,705836,0
2012-04-27,5.3158,5.3266,5.304,5.3158,430383,0
2012-04-30,5.3376,5.3376,5.3095,5.3263,560566,0
2012-05-01,5.3328,5.3553,5.3037,5.3037,619740,0
2012-05-02,5.2818,5.3158,5.259,5.2702,542000,0
2012-05-03,5.2867,5.2982,5.2411,5.2582,461628,0
2012-05-04,5.2478,5.2478,5.1971,5.2194,532021,0
2012-05-07,5.1857,5.259,5.1857,5.2421,1129208,0
2012-05-08,5.2249,5.2249,5.1742,5.2249,547939,0
2012-05-09,5.1898,5.2011,5.1667,5.1898,623780,0
2012-05-10,5.2411,5.2468,5.1782,5.1898,450715,0
2012-05-11,5.18,5.208,5.1685,5.1742,538799,0
2012-05-14,5.1406,5.146,5.0841,5.0896,908569,0
2012-05-15,5.1068,5.1124,5.0612,5.0841,821352,0
2012-05-16,5.1124,5.1685,5.0896,5.095,924646,0
2012-05-17,5.1124,5.1124,4.9825,5.0106,641838,0
2012-05-18,5.0443,5.0443,4.9146,4.9313,776573,0
2012-05-21,4.9146,4.9709,4.9087,4.9597,1029259,0
2012-05-22,4.9877,5.0332,4.9655,4.9877,632913,0
2012-05-23,4.9655,5.0046,4.9486,4.9538,1021730,0
2012-05-24,4.9825,4.9877,4.9313,4.9373,532198,0
2012-05-25,4.9612,4.984,4.9554,4.9669,324863,0
2012-05-29,5.0332,5.0501,4.9996,5.0046,455862,0
2012-05-30,4.9709,5.0106,4.9655,4.9996,887951,0
2012-05-31,5.0125,5.0299,4.944,4.9728,718856,0
2012-06-01,4.9212,4.9324,4.8697,4.8816,660213,0
2012-06-04,4.8753,4.8985,4.7502,4.7785,1244708,0
2012-06-05,4.7959,4.8753,4.7843,4.8753,440093,0
2012-06-06,4.9157,4.9324,4.8871,4.9157,530985,0
2012-06-07,4.9499,4.9669,4.8985,4.8985,464348,0
2012-06-08,4.9098,4.9098,4.8528,4.8985,397263,0
2012-06-11,4.9212,4.9324,4.7959,4.8013,918911,0
2012-06-12,4.8242,4.8528,4.8013,4.8472,770939,0
2012-06-13,4.8128,4.8528,4.8128,4.8184,391569,0
2012-06-14,4.8413,4.8644,4.807,4.8585,466975,0
2012-06-15,4.9043,4.9043,4.8413,4.8816,515176,0
2012-06-18,4.8753,4.9098,4.8585,4.9098,571966,0
2012-06-19,4.9212,4.9612,4.9212,4.9554,422702,0
2012-06-20,4.9612,4.984,4.9324,4.9669,431523,0
2012-06-21,4.9669,4.9728,4.8985,4.9043,489356,0
2012-06-22,4.9324,4.9499,4.9098,4.9499,400873,0
2012-06-25,4.8926,4.9269,4.8816,4.9157,383485,0
2012-06-26,4.9499,4.9669,4.9269,4.944,370587,0
2012-06-27,4.9669,4.9951,4.9669,4.9785,287738,0
2012-06-28,4.9669,4.984,4.9499,4.984,370592,0
2012-06-29,5.024,5.0696,5.024,5.0469,1131773,0
2012-07-02,5.024,5.024,4.9728,5.024,638990,0
2012-07-03,5.0182,5.0469,5.0125,5.0351,305345,0
2012-07-05,5.0351,5.0696,5.0125,5.0526,470987,0
2012-07-06,4.9951,5.0072,4.9385,4.9785,959820,0
2012-07-09,4.9728,5.0014,4.9728,4.9899,390296,0
2012-07-10,5.0125,5.024,4.9554,4.9669,381279,0
2012-07-11,4.9669,5.0072,4.9669,4.9785,380778,0
2012-07-12,4.9324,4.9785,4.9269,4.9612,422249,0
2012-07-13,4.9554,5.0014,4.9554,5.0014,508593,0
2012-07-16,5.0072,5.0182,4.9899,5.0182,651934,0
2012-07-17,5.0351,5.0351,4.9951,5.0072,915903,0
2012-07-18,5.0182,5.0469,5.0072,5.024,663171,0
2012-07-19,5.0469,5.0867,5.0299,5.0867,638288,0
2012-07-20,5.0526,5.0758,5.0469,5.0696,530048,0
2012-07-23,5.0411,5.0411,4.9669,5.0072,719985,0
2012-07-24,5.024,5.024,4.9785,5.0014,508190,0
2012-07-25,5.0182,5.1093,5.0072,5.0758,1128528,0
2012-07-26,5.1385,5.1555,5.1266,5.1266,621508,0
2012-07-27,5.1266,5.2011,5.1209,5.1898,628227,0
2012-07-30,5.2011,5.218,5.1782,5.2068,641363,0
2012-07-31,5.2239,5.2298,5.2011,5.2068,536165,0
2012-08-01,5.2068,5.218,5.1494,5.1667,867900,0
2012-08-02,5.1667,5.1667,5.0927,5.1093,471054,0
2012-08-03,5.1667,5.1954,5.1093,5.1209,402001,0
2012-08-06,5.1555,5.1667,5.0808,5.0927,784727,0
2012-08-07,5.1093,5.1494,5.1093,5.1494,468489,0
2012-08-08,5.1209,5.1555,5.1209,5.1494,391926,0
2012-08-09,5.1608,5.1608,5.1385,5.1494,369591,0
2012-08-10,5.1555,5.1782,5.1385,5.1608,391806,0
2012-08-13,5.1608,5.1782,5.1494,5.1555,442676,0
2012-08-14,5.1667,5.1782,5.1608,5.1726,496465,0
2012-08-15,5.1898,5.2011,5.1782,5.2011,620867,0
2012-08-16,5.2068,5.2298,5.1954,5.218,747671,0
2012-08-17,5.218,5.2468,5.218,5.2298,656524,0
2012-08-20,5.2298,5.2523,5.218,5.2351,622024,0
2012-08-21,5.2468,5.2813,5.2351,5.2694,515877,0
2012-08-22,5.2523,5.2752,5.2351,5.2523,610514,0
2012-08-23,5.2582,5.2694,5.2239,5.2523,573514,0
2012-08-24,5.2468,5.2694,5.2351,5.2694,567116,0
2012-08-27,5.2694,5.2867,5.2523,5.2523,555257,0
2012-08-28,5.2411,5.2752,5.2411,5.2638,544388,0
2012-08-29,5.2694,5.3037,5.2694,5.3037,635072,0
2012-08-30,5.2982,5.3207,5.2752,5.2813,554675,0
2012-08-31,5.2813,5.3263,5.2813,5.2867,894473,0
2012-09-04,5.2351,5.2582,5.2011,5.2298,727539,0
2012-09-05,5.2128,5.2351,5.1898,5.2128,532172,0
2012-09-06,5.218,5.3095,5.218,5.2752,885422,0
2012-09-07,5.2523,5.2982,5.2523,5.2752,668875,0
2012-09-10,5.2523,5.2694,5.2351,5.2468,513851,0
2012-09-11,5.2468,5.2867,5.2468,5.2867,607016,0
2012-09-12,5.3095,5.3207,5.2582,5.2694,1003044,0
2012-09-13,5.2982,5.3207,5.2694,5.2813,1115878,0
2012-09-14,5.3207,5.3263,5.2927,5.3154,1005437,0
2012-09-17,5.3437,5.3437,5.2694,5.2813,948128,0
2012-09-18,5.2927,5.3207,5.2813,5.3095,569072,0
2012-09-19,5.3095,5.3154,5.2927,5.3037,580420,0
2012-09-20,5.2982,5.3037,5.2813,5.2982,567052,0
2012-09-21,5.3207,5.3376,5.2867,5.2982,712118,0
2012-09-24,5.2813,5.2867,5.2694,5.2813,723982,0
2012-09-25,5.2982,5.3207,5.2128,5.2239,1307497,0
2012-09-26,5.2351,5.2411,5.2068,5.2351,542357,0
2012-09-27,5.2582,5.2694,5.2523,5.2694,523705,0
2012-09-28,5.2582,5.2813,5.2411,5.2813,853273,0
2012-10-01,5.2468,5.2638,5.1954,5.2011,836266,0
2012-10-02,5.1954,5.2128,5.1667,5.1782,592783,0
2012-10-03,5.1898,5.1954,5.1555,5.1726,888306,0
2012-10-04,5.1726,5.2011,5.1726,5.1898,570107,0
2012-10-05,5.2068,5.2239,5.1838,5.1898,388430,0
2012-10-08,5.1667,5.1898,5.1608,5.1608,459422,0
2012-10-09,5.1667,5.1726,5.1266,5.1437,637671,0
2012-10-10,5.1437,5.1437,5.0808,5.0986,727377,0
2012-10-11,5.1093,5.1667,5.104,5.1158,594492,0
2012-10-12,5.1093,5.1385,5.1093,5.1158,459330,0
2012-10-15,5.1494,5.1494,5.104,5.1494,637534,0
2012-10-16,5.1608,5.1954,5.1555,5.1782,727860,0
2012-10-17,5.1782,5.2068,5.1782,5.1898,401952,0
2012-10-18,5.1782,5.1898,5.1555,5.1555,495110,0
2012-10-19,5.1437,5.1555,5.1093,5.1093,554918,0
2012-10-22,5.1266,5.1437,5.1158,5.1266,493202,0
2012-10-23,5.0986,5.104,5.0696,5.0986,613619,0
2012-10-24,5.1209,5.1209,5.0808,5.0867,398197,0
2012-10-25,5.104,5.1158,5.0758,5.0927,570496,0
2012-10-26,5.0927,5.1158,5.0867,5.104,393287,0
2012-10-31,5.104,5.1385,5.0986,5.1093,855741,0
2012-11-01,5.1409,5.1521,5.1066,5.1409,546690,0
2012-11-02,5.1466,5.1521,5.1066,5.1176,553950,0
2012-11-05,5.1122,5.1176,5.0776,5.0833,640587,0
2012-11-06,5.0888,5.1176,5.0776,5.0888,634342,0
2012-11-07,5.0599,5.0599,4.9449,4.9911,1232668,0
2012-11-08,4.9853,5.0022,4.939,4.9565,647704,0
2012-11-09,4.9332,4.9449,4.9163,4.9332,715045,0
2012-11-12,4.9332,4.9508,4.9163,4.9332,506821,0
2012-11-13,4.9102,4.9565,4.8986,4.9275,804943,0
2012-11-14,4.939,4.939,4.7259,4.7371,1297038,0
2012-11-15,4.6969,4.7259,4.5356,4.5647,2230630,0
2012-11-16,4.6626,4.7146,4.5532,4.7028,1185274,0
2012-11-19,4.7546,4.841,4.7546,4.8353,787432,0
2012-11-20,4.8238,4.8929,4.8181,4.8644,804079,0
2012-11-21,4.8644,4.8874,4.8526,4.8874,502456,0
2012-11-23,4.9163,4.9565,4.9163,4.9449,272381,0
2012-11-26,4.9449,4.9622,4.9047,4.9219,1115807,0
2012-11-27,4.9332,4.9449,4.8929,4.9102,696827,0
2012-11-28,4.8986,4.9219,4.8754,4.9047,712076,0
2012-11-29,4.9163,4.9565,4.8986,4.9332,1026340,0
2012-11-30,4.9102,4.9565,4.9102,4.9275,932119,0
2012-12-03,4.9472,4.9649,4.918,4.918,745893,0
2012-12-04,4.9241,4.9357,4.9005,4.9068,580271,0
2012-12-05,4.9005,4.9357,4.883,4.9068,863454,0
2012-12-06,4.9005,4.9123,4.8952,4.9005,714597,0
2012-12-07,4.9068,4.9123,4.8952,4.8952,705882,0
2012-12-10,4.872,4.9005,4.872,4.8772,844754,0
2012-12-11,4.9068,4.9303,4.8952,4.918,921604,0
2012-12-12,4.918,5.0112,4.918,5.0001,1761601,0
2012-12-13,5.0112,5.0347,4.9938,5.0001,1040182,0
2012-12-14,4.9825,5.0172,4.9763,4.9763,768330,0
2012-12-17,5.0172,5.0637,5.0055,5.0637,1155418,0
2012-12-18,5.0757,5.1162,5.0579,5.0869,982235,0
2012-12-19,5.1044,5.1336,5.0809,5.0928,771324,0
2012-12-20,5.0757,5.1336,5.0521,5.1162,654494,0
2012-12-21,5.0637,5.0991,5.0233,5.0869,752974,0
2012-12-24,5.0757,5.1102,5.0286,5.0928,353805,0
2012-12-26,5.1102,5.1395,5.0637,5.0695,765719,0
2012-12-27,5.0878,5.1056,5.0407,5.0585,645958,0
2012-12-28,5.0407,5.0525,5.0053,5.0053,834762,0
2012-12-31,5.029,5.1115,5.0053,5.1,1016406,0
2013-01-02,5.1582,5.2057,5.1468,5.1933,839502,0
2013-01-03,5.2057,5.2057,5.1762,5.1878,637279,0
2013-01-04,5.1933,5.2408,5.1762,5.2348,514613,0
2013-01-07,5.2408,5.2701,5.2116,5.2645,825480,0
2013-01-08,5.2645,5.3,5.2583,5.2878,699000,0
2013-01-09,5.3174,5.3235,5.2878,5.3052,715288,0
2013-01-10,5.3235,5.3464,5.3235,5.3412,763611,0
2013-01-11,5.3412,5.3646,5.3235,5.3464,473501,0
2013-01-14,5.3524,5.3646,5.3052,5.3174,698372,0
2013-01-15,5.3174,5.3235,5.2822,5.3111,977706,0
2013-01-16,5.3052,5.3349,5.2878,5.3288,803831,0
2013-01-17,5.3464,5.3936,5.3235,5.376,1229566,0
2013-01-18,5.3819,5.4112,5.3819,5.3999,693732,0
2013-01-22,5.4057,5.4407,5.4057,5.4407,1394766,0
2013-01-23,5.4407,5.4701,5.4289,5.4582,1020417,0
2013-01-24,5.4645,5.4934,5.4289,5.4468,1102028,0
2013-01-25,5.4645,5.4934,5.4523,5.4934,1102983,0
2013-01-28,5.5232,5.5232,5.4759,5.488,992115,0
2013-01-29,5.4999,5.5173,5.488,5.5173,683990,0
2013-01-30,5.5173,5.5287,5.5055,5.5113,1032185,0
2013-01-31,5.5113,5.5232,5.4999,5.5113,951273,0
2013-02-01,5.5554,5.5554,5.4901,5.4901,1064275,0
2013-02-04,5.4901,5.4901,5.3891,5.4069,1134473,0
2013-02-05,5.4364,5.4724,5.4128,5.4662,739256,0
2013-02-06,5.4543,5.4662,5.4424,5.4486,595267,0
2013-02-07,5.4543,5.4603,5.4069,5.4424,744673,0
2013-02-08,5.4543,5.4662,5.4305,5.4543,514139,0
2013-02-11,5.4603,5.4603,5.4185,5.4305,535560,0
2013-02-12,5.4246,5.4543,5.4246,5.4486,533303,0
2013-02-13,5.4603,5.4662,5.4246,5.4486,644530,0
2013-02-14,5.4364,5.4724,5.4364,5.4543,574843,0
2013-02-15,5.4724,5.484,5.4246,5.4486,946885,0
2013-02-19,5.4662,5.4781,5.4364,5.4424,1046655,0
2013-02-20,5.4603,5.4662,5.4128,5.4185,893794,0
2013-02-21,5.4069,5.4069,5.3474,5.3594,851346,0
2013-02-22,5.3656,5.4185,5.3533,5.4009,623716,0
2013-02-25,5.4364,5.4486,5.3533,5.3533,845712,0
2013-02-26,5.3833,5.395,5.3594,5.395,923812,0
2013-02-27,5.4009,5.4364,5.3891,5.4364,841453,0
2013-02-28,5.4424,5.4662,5.4305,5.4424,1027559,0
2013-03-01,5.439,5.4571,5.3911,5.439,611694,0
2013-03-04,5.4089,5.4446,5.4089,5.4446,533131,0
2013-03-05,5.4571,5.4687,5.4329,5.4508,771221,0
2013-03-06,5.4508,5.4687,5.4268,5.4508,822261,0
2013-03-07,5.439,5.4571,5.4329,5.439,591055,0
2013-03-08,5.4571,5.4687,5.4446,5.4508,503936,0
2013-03-11,5.4629,5.4807,5.4571,5.4746,551402,0
2013-03-12,5.4746,5.4867,5.4629,5.4746,409474,0
2013-03-13,5.4807,5.4867,5.4571,5.4867,373290,0
2013-03-14,5.499,5.5168,5.4867,5.505,634619,0
2013-03-15,5.5285,5.5285,5.4867,5.505,539685,0
2013-03-18,5.4746,5.505,5.4629,5.4807,583500,0
2013-03-19,5.4927,5.505,5.4571,5.4807,623052,0
2013-03-20,5.499,5.5106,5.4867,5.505,583087,0
2013-03-21,5.499,5.5106,5.4807,5.4867,468064,0
2013-03-22,5.5106,5.5285,5.499,5.5228,856391,0
2013-03-25,5.5347,5.5587,5.5106,5.5106,984659,0
2013-03-26,5.541,5.5587,5.5285,5.5467,781861,0
2013-03-27,5.541,5.5467,5.5228,5.541,588906,0
2013-03-28,5.5525,5.5705,5.541,5.5467,1247476,0
2013-04-01,5.5975,5.5975,5.5069,5.5069,822786,0
2013-04-02,5.5189,5.5494,5.5189,5.5251,497338,0
2013-04-03,5.531,5.5429,5.4648,5.4887,692133,0
2013-04-04,5.4887,5.5189,5.4887,5.5069,435802,0
2013-04-05,5.4706,5.5251,5.4523,5.5129,596488,0
2013-04-08,5.531,5.5368,5.4887,5.5189,599860,0
2013-04-09,5.5251,5.5494,5.5251,5.5429,548082,0
2013-04-10,5.5429,5.5856,5.5368,5.5674,775776,0
2013-04-11,5.5674,5.6098,5.5674,5.6098,530771,0
2013-04-12,5.5916,5.6156,5.5733,5.6098,545740,0
2013-04-15,5.6098,5.6098,5.5129,5.5368,708938,0
2013-04-16,5.5733,5.5856,5.5611,5.5856,544735,0
2013-04-17,5.5611,5.5856,5.5189,5.5429,429442,0
2013-04-18,5.5552,5.5552,5.5129,5.5251,489884,0
2013-04-19,5.5368,5.5611,5.5251,5.5552,341509,0
2013-04-22,5.5733,5.5793,5.5552,5.5611,540252,0
2013-04-23,5.5856,5.6156,5.5674,5.6035,927978,0
2013-04-24,5.6098,5.6213,5.5975,5.6213,561520,0
2013-04-25,5.6641,5.6641,5.6277,5.6277,535151,0
2013-04-26,5.7064,5.7064,5.6156,5.634,680909,0
2013-04-29,5.6579,5.7001,5.6458,5.694,997328,0
2013-04-30,5.7001,5.7304,5.694,5.7304,972782,0
2013-05-01,5.733,5.733,5.684,5.7084,599212,0
2013-05-02,5.733,5.7391,5.7147,5.733,446662,0
2013-05-03,5.769,5.7757,5.6965,5.6965,1029241,0
2013-05-06,5.7269,5.7269,5.6965,5.7024,805695,0
2013-05-07,5.733,5.7447,5.7084,5.7447,606309,0
2013-05-08,5.7513,5.7757,5.733,5.7447,655959,0
2013-05-09,5.7574,5.7634,5.7084,5.7084,599848,0
2013-05-10,5.7391,5.7513,5.7207,5.733,556537,0
2013-05-13,5.7447,5.7757,5.7269,5.7574,743975,0
2013-05-14,5.7634,5.8002,5.7634,5.7879,761062,0
2013-05-15,5.8002,5.8061,5.7757,5.7936,768620,0
2013-05-16,5.7936,5.8243,5.7879,5.8124,714754,0
2013-05-17,5.8305,5.8852,5.8243,5.8852,754998,0
2013-05-20,5.8732,5.9037,5.8611,5.8795,618805,0
2013-05-21,5.8916,5.9157,5.8795,5.9037,618837,0
2013-05-22,5.9157,5.9708,5.8548,5.8916,954219,0
2013-05-23,5.8243,5.8976,5.8124,5.8852,764497,0
2013-05-24,5.8852,5.9281,5.8673,5.9281,570637,0
2013-05-28,5.9525,6.0074,5.9341,5.9403,1077121,0
2013-05-29,5.9221,5.9221,5.8548,5.8548,682841,0
2013-05-30,5.8795,5.9157,5.8486,5.9037,575003,0
2013-05-31,5.8956,5.9272,5.8509,5.8698,823462,0
2013-06-03,5.9187,5.9187,5.6602,5.6976,1933689,0
2013-06-04,5.6976,5.8203,5.6976,5.7708,957059,0
2013-06-05,5.7835,5.7955,5.6728,5.6976,648062,0
2013-06-06,5.6728,5.7407,5.6728,5.7218,427358,0
2013-06-07,5.7653,5.8079,5.7527,5.8079,580802,0
2013-06-10,5.8203,5.8324,5.7835,5.8017,437536,0
2013-06-11,5.7835,5.8203,5.7036,5.7157,847993,0
2013-06-12,5.7653,5.79,5.7036,5.7036,524671,0
2013-06-13,5.7282,5.79,5.7036,5.79,450246,0
2013-06-14,5.7955,5.8324,5.7708,5.7835,359286,0
2013-06-17,5.8324,5.8511,5.8017,5.8142,502675,0
2013-06-18,5.8324,5.894,5.8203,5.8633,641737,0
2013-06-19,5.8819,5.8819,5.79,5.79,513712,0
2013-06-20,5.7464,5.7464,5.6355,5.679,789709,0
2013-06-21,5.7282,5.7528,5.6728,5.7095,625493,0
2013-06-24,5.6602,5.679,5.5002,5.5681,1132325,0
2013-06-25,5.6664,5.6728,5.599,5.6728,515429,0
2013-06-26,5.7218,5.7708,5.6976,5.7589,522097,0
2013-06-27,5.7835,5.8142,5.7771,5.7835,601469,0
2013-06-28,5.8823,5.9636,5.8633,5.8633,974922,0
2013-07-01,5.8358,5.8608,5.8049,5.8235,430946,0
2013-07-02,5.8418,5.8418,5.8049,5.8108,239940,0
2013-07-03,5.7177,5.7677,5.6868,5.7425,546132,0
2013-07-05,5.7487,5.7738,5.6991,5.7487,303688,0
2013-07-08,5.7551,5.8171,5.7551,5.7799,314428,0
2013-07-09,5.8108,5.8418,5.7923,5.8418,368473,0
2013-07-10,5.8358,5.8418,5.7989,5.8235,327350,0
2013-07-11,5.8794,5.9101,5.8418,5.8729,485735,0
2013-07-12,5.8852,5.8917,5.8608,5.8669,289268,0
2013-07-15,5.9041,5.9474,5.8852,5.9163,481882,0
2013-07-16,5.9291,5.9291,5.8543,5.8729,512632,0
2013-07-17,5.8852,5.9041,5.8669,5.8669,443981,0
2013-07-18,5.8852,5.9041,5.8729,5.8917,264489,0
2013-07-19,5.8917,5.8917,5.8729,5.8729,230330,0
2013-07-22,5.8917,5.8979,5.8543,5.8669,255282,0
2013-07-23,5.8979,5.9041,5.8852,5.8979,371087,0
2013-07-24,5.9101,5.9163,5.8917,5.9163,331326,0
2013-07-25,5.8852,5.9538,5.8729,5.9474,440768,0
2013-07-26,5.8852,5.9346,5.8852,5.9346,502920,0
2013-07-29,5.9414,5.9596,5.9346,5.9414,401282,0
2013-07-30,5.9596,5.9785,5.9346,5.9538,316883,0
2013-07-31,5.9538,5.9538,5.9041,5.9474,508918,0
2013-08-01,5.9624,5.9814,5.9437,5.9561,440301,0
2013-08-02,5.9561,5.9624,5.8998,5.9063,460182,0
2013-08-05,5.8933,5.9063,5.8496,5.862,491255,0
2013-08-06,5.8375,5.862,5.7999,5.862,630685,0
2013-08-07,5.8311,5.8559,5.8246,5.8375,247053,0
2013-08-08,5.8437,5.8873,5.8437,5.881,308889,0
2013-08-09,5.881,5.9313,5.8687,5.9313,423054,0
2013-08-12,5.9186,5.9752,5.9186,5.9752,483153,0
2013-08-13,5.9624,5.9814,5.9373,5.9624,335363,0
2013-08-14,5.9373,5.9624,5.9247,5.9373,386976,0
2013-08-15,5.9313,5.9313,5.8559,5.8687,632936,0
2013-08-16,5.8559,5.9247,5.8559,5.9127,386178,0
2013-08-19,5.9127,5.9127,5.8375,5.8375,384769,0
2013-08-20,5.8687,5.9063,5.8437,5.9063,339661,0
2013-08-21,5.8933,5.8933,5.8496,5.8873,358782,0
2013-08-22,5.881,5.9313,5.881,5.9063,333940,0
2013-08-23,5.9063,5.9437,5.8998,5.9247,288817,0
2013-08-26,5.9247,5.9624,5.9063,5.9063,556466,0
2013-08-27,5.8687,5.8873,5.8246,5.8375,490532,0
2013-08-28,5.8437,5.8933,5.8246,5.862,458408,0
2013-08-29,5.862,5.8933,5.8559,5.8687,240356,0
2013-08-30,5.9559,5.9689,5.9432,5.9559,329421,0
2013-09-03,5.8892,5.9083,5.8698,5.8698,423564,0
2013-09-04,5.8956,5.9212,5.8829,5.9083,260322,0
2013-09-05,5.8829,5.9147,5.8829,5.9083,375186,0
2013-09-06,5.909,5.9281,5.8903,5.909,569154,0
2013-09-09,5.8966,5.9534,5.8966,5.9342,277946,0
2013-09-10,5.9465,5.9914,5.9337,5.9594,699505,0
2013-09-11,5.9787,5.9787,5.9407,5.9595,379674,0
2013-09-12,5.9663,5.9663,5.9281,5.9281,448928,0
2013-09-13,5.9272,5.9403,5.9083,5.9337,285681,0
2013-09-16,5.9724,5.9724,5.8649,5.8649,1212985,0
2013-09-17,5.8333,5.8838,5.8079,5.8144,846207,0
2013-09-18,5.8333,5.8903,5.8144,5.8903,538301,0
2013-09-19,5.8711,5.909,5.8333,5.8333,577503,0
2013-09-20,5.8129,5.8636,5.7871,5.7871,461961,0
2013-09-23,5.7765,5.8015,5.7576,5.7765,615635,0
2013-09-24,5.7679,5.8129,5.7679,5.8063,302003,0
2013-09-25,5.8063,5.8256,5.8001,5.8063,328350,0
2013-09-26,5.819,5.8381,5.7934,5.8001,471519,0
2013-09-27,5.7934,5.819,5.7808,5.819,384062,0
2013-09-30,5.9009,5.9009,5.8044,5.8044,1274509,0
2013-10-01,5.7425,5.7747,5.7361,5.7747,487045,0
2013-10-02,5.7045,5.7173,5.6532,5.7045,1291010,0
2013-10-03,5.7045,5.7045,5.6726,5.679,543614,0
2013-10-04,5.6726,5.7173,5.6726,5.698,342715,0
2013-10-07,5.6726,5.6914,5.6469,5.6469,464470,0
2013-10-08,5.6532,5.6726,5.6212,5.6212,411059,0
2013-10-09,5.6279,5.6279,5.5958,5.5958,691952,0
2013-10-10,5.6212,5.7109,5.6212,5.698,312413,0
2013-10-11,5.698,5.7297,5.6852,5.7297,330476,0
2013-10-14,5.7109,5.7361,5.6914,5.7173,412313,0
2013-10-15,5.7361,5.7361,5.679,5.6914,541394,0
2013-10-16,5.698,5.7361,5.698,5.7297,501400,0
2013-10-17,5.7297,5.819,5.7045,5.8129,476583,0
2013-10-18,5.8001,5.8446,5.7613,5.8381,595604,0
2013-10-21,5.8381,5.8381,5.8001,5.819,643910,0
2013-10-22,5.8446,5.8573,5.8317,5.8509,559802,0
2013-10-23,5.819,5.8446,5.8063,5.8381,381336,0
2013-10-24,5.8509,5.8636,5.8317,5.8317,376337,0
2013-10-25,5.8509,5.8509,5.8063,5.8129,473946,0
2013-10-28,5.8317,5.8381,5.8001,5.8063,436842,0
2013-10-29,5.8129,5.8446,5.8129,5.8317,588983,0
2013-10-30,5.8381,5.8636,5.8256,5.8509,629907,0
2013-10-31,5.9574,5.9574,5.9247,5.9317,562905,0
2013-11-01,5.8235,5.8617,5.8235,5.8361,417775,0
2013-11-04,5.8682,5.8747,5.8425,5.8617,317260,0
2013-11-05,5.8617,5.8617,5.8168,5.8425,258921,0
2013-11-06,5.8682,5.8747,5.8298,5.8298,357407,0
2013-11-07,5.8361,5.8487,5.7977,5.8425,558632,0
2013-11-08,5.8235,5.8361,5.8101,5.8235,392497,0
2013-11-11,5.8235,5.8617,5.8235,5.8554,287100,0
2013-11-12,5.8554,5.8617,5.8487,5.8487,276929,0
2013-11-13,5.8425,5.8487,5.8235,5.8425,311161,0
2013-11-14,5.8617,5.8682,5.8487,5.8682,436371,0
2013-11-15,5.8875,5.8875,5.8554,5.8682,414093,0
2013-11-18,5.8682,5.8937,5.8298,5.8361,682801,0
2013-11-19,5.8487,5.8554,5.8039,5.8101,388331,0
2013-11-20,5.8101,5.8425,5.8039,5.8298,559399,0
2013-11-21,5.8487,5.8747,5.8361,5.8617,540364,0
2013-11-22,5.8554,5.8617,5.8235,5.8298,391363,0
2013-11-25,5.8298,5.8361,5.7977,5.8039,845734,0
2013-11-26,5.7977,5.8039,5.7715,5.7977,841343,0
2013-11-27,5.7977,5.8298,5.7977,5.8039,572388,0
2013-11-29,5.8535,5.8731,5.8471,5.8535,353734,0
2013-12-02,5.7824,5.7951,5.769,5.769,631120,0
2013-12-03,5.7367,5.7564,5.685,5.7047,1239730,0
2013-12-04,5.6786,5.7175,5.6723,5.7111,579503,0
2013-12-05,5.6786,5.7111,5.6658,5.6658,831110,0
2013-12-06,5.6981,5.7175,5.685,5.7175,588585,0
2013-12-09,5.7047,5.7175,5.6723,5.6914,718321,0
2013-12-10,5.6914,5.7047,5.6723,5.7047,628263,0
2013-12-11,5.7239,5.7367,5.6723,5.6786,693609,0
2013-12-12,5.6786,5.685,5.6464,5.6589,444288,0
2013-12-13,5.6723,5.6723,5.6336,5.6525,595648,0
2013-12-16,5.685,5.685,5.6525,5.6658,817040,0
2013-12-17,5.6589,5.6723,5.6464,5.6723,647598,0
2013-12-18,5.6914,5.7304,5.6464,5.7304,841908,0
2013-12-19,5.6914,5.7434,5.6914,5.7111,754214,0
2013-12-20,5.7175,5.7629,5.7175,5.7564,624103,0
2013-12-23,5.7564,5.8148,5.7564,5.808,862032,0
2013-12-24,5.8213,5.8405,5.808,5.8213,399766,0
2013-12-26,5.8342,5.8668,5.8276,5.8602,727504,0
2013-12-27,5.8575,5.8703,5.851,5.8575,571875,0
2013-12-30,5.8446,5.851,5.7853,5.799,1055675,0
2013-12-31,5.8054,5.851,5.8054,5.851,911394,0
2014-01-02,5.8314,5.8314,5.7592,5.7665,654233,0
2014-01-03,5.7665,5.7853,5.74,5.7528,669501,0
2014-01-06,5.7528,5.7665,5.7202,5.74,682932,0
2014-01-07,5.74,5.8119,5.74,5.8119,576745,0
2014-01-08,5.799,5.8247,5.7853,5.8179,585518,0
2014-01-09,5.8119,5.8314,5.799,5.8314,524769,0
2014-01-10,5.8055,5.8446,5.8055,5.8314,663719,0
2014-01-13,5.8179,5.8379,5.8055,5.8179,864060,0
2014-01-14,5.8247,5.8446,5.8119,5.8446,462429,0
2014-01-15,5.8703,5.8835,5.851,5.8835,551942,0
2014-01-16,5.8638,5.8835,5.8638,5.8835,550305,0
2014-01-17,5.8835,5.8969,5.877,5.8969,709917,0
2014-01-21,5.9163,5.9163,5.8314,5.8903,782980,0
2014-01-22,5.8903,5.9032,5.8575,5.8835,466136,0
2014-01-23,5.877,5.8835,5.8314,5.8835,542551,0
2014-01-24,5.8446,5.8446,5.799,5.8055,704233,0
2014-01-27,5.8055,5.8179,5.7268,5.7334,751600,0
2014-01-28,5.7334,5.7592,5.7268,5.7592,749692,0
2014-01-29,5.7202,5.7334,5.7071,5.7268,670751,0
2014-01-30,5.74,5.7665,5.7334,5.7463,397134,0
2014-01-31,5.7005,5.7463,5.6808,5.74,515393,0
2014-02-03,5.7305,5.7505,5.6383,5.658,752507,0
2014-02-04,5.6911,5.7109,5.6383,5.6977,413142,0
2014-02-05,5.6713,5.6911,5.658,5.6713,372316,0
2014-02-06,5.6844,5.7174,5.6844,5.6977,442824,0
2014-02-07,5.7239,5.7505,5.7239,5.7438,380720,0
2014-02-10,5.7636,5.7636,5.7239,5.7636,412253,0
2014-02-11,5.7569,5.8297,5.7569,5.8297,426461,0
2014-02-12,5.823,5.8492,5.8163,5.823,320369,0
2014-02-13,5.8028,5.8426,5.8028,5.8361,300167,0
2014-02-14,5.8361,5.8757,5.8361,5.8757,512699,0
2014-02-18,5.8955,5.9085,5.8757,5.8891,445388,0
2014-02-19,5.8691,5.9085,5.8557,5.8757,675474,0
2014-02-20,5.8824,5.902,5.8757,5.8891,492258,0
2014-02-21,5.902,5.955,5.8757,5.9219,785173,0
2014-02-24,5.9219,5.9812,5.9219,5.9681,813299,0
2014-02-25,5.9812,5.9812,5.9611,5.9812,361796,0
2014-02-26,5.9747,5.9943,5.9681,5.9943,460633,0
2014-02-27,5.9875,6.0011,5.9611,5.9875,502534,0
2014-02-28,5.9747,6.0076,5.9747,5.9875,547004,0
2014-03-03,5.9587,5.9652,5.9321,5.9385,503130,0
2014-03-04,5.9852,6.0182,5.9717,5.9919,462178,0
2014-03-05,5.9784,5.9852,5.9652,5.9652,266992,0
2014-03-06,5.9784,6.0182,5.9784,6.0182,459616,0
2014-03-07,6.0051,6.0182,5.9587,5.9587,539831,0
2014-03-10,5.9652,5.9784,5.9451,5.9717,368662,0
2014-03-11,5.9852,5.9983,5.9451,5.9652,435901,0
2014-03-12,5.9587,5.9784,5.9385,5.9717,356190,0
2014-03-13,5.9852,6.0182,5.925,5.9385,448546,0
2014-03-14,5.925,5.9587,5.925,5.9385,268274,0
2014-03-17,5.9451,5.9919,5.9321,5.9451,555290,0
2014-03-18,5.9652,6.0182,5.9652,6.0182,525153,0
2014-03-19,6.0252,6.0449,5.9852,6.0117,448637,0
2014-03-20,5.9852,6.0383,5.9784,6.0315,357045,0
2014-03-21,6.0315,6.0648,5.9983,5.9983,503153,0
2014-03-24,6.0182,6.0383,5.9784,5.9852,554232,0
2014-03-25,6.0051,6.0182,5.9919,6.0182,419293,0
2014-03-26,6.0315,6.0583,6.0252,6.0583,462249,0
2014-03-27,6.0515,6.0784,6.0515,6.0715,514474,0
2014-03-28,6.0715,6.1181,6.0715,6.1047,432873,0
2014-03-31,6.1116,6.1314,6.1116,6.1181,654859,0
2014-04-01,6.1356,6.1557,6.1287,6.1488,352898,0
2014-04-02,6.1422,6.1557,6.122,6.1422,786352,0
2014-04-03,6.1623,6.1623,6.1287,6.1287,438874,0
2014-04-04,6.196,6.196,6.0885,6.0951,549755,0
2014-04-07,6.0951,6.122,6.0754,6.102,669141,0
2014-04-08,6.0951,6.1356,6.0885,6.1356,448529,0
2014-04-09,6.1557,6.2025,6.1557,6.2025,1095226,0
2014-04-10,6.1692,6.196,6.1557,6.1894,828218,0
2014-04-11,6.1756,6.1756,6.1356,6.1623,531401,0
2014-04-14,6.1756,6.196,6.1488,6.1692,624912,0
2014-04-15,6.1824,6.1824,6.1287,6.1623,471659,0
2014-04-16,6.1756,6.2361,6.1756,6.2296,552619,0
2014-04-17,6.2296,6.256,6.2296,6.256,222515,0
2014-04-21,6.2495,6.2693,6.2429,6.263,450818,0
2014-04-22,6.2693,6.2899,6.256,6.2828,479448,0
2014-04-23,6.2828,6.3031,6.263,6.2828,608120,0
2014-04-24,6.2965,6.2965,6.2693,6.2763,444799,0
2014-04-25,6.2828,6.3031,6.2693,6.3031,506971,0
2014-04-28,6.3165,6.337,6.2828,6.3301,623239,0
2014-04-29,6.3433,6.3634,6.337,6.3503,373291,0
2014-04-30,6.3568,6.3634,6.3301,6.3503,509849,0
2014-05-01,6.3475,6.3744,6.3405,6.3679,296745,0
2014-05-02,6.3679,6.3744,6.3405,6.3544,373898,0
2014-05-05,6.3475,6.3744,6.3202,6.3744,630940,0
2014-05-06,6.3544,6.3744,6.3405,6.3544,427890,0
2014-05-07,6.3679,6.3812,6.3405,6.3812,622246,0
2014-05-08,6.3812,6.3945,6.3744,6.3878,465208,0
2014-05-09,6.3945,6.4149,6.3812,6.4014,416021,0
2014-05-12,6.4014,6.4218,6.3744,6.3878,738732,0
2014-05-13,6.3812,6.3878,6.3475,6.3744,472867,0
2014-05-14,6.3544,6.4149,6.3544,6.4083,603070,0
2014-05-15,6.4014,6.4083,6.3679,6.4083,509152,0
2014-05-16,6.4083,6.4218,6.3878,6.4149,785749,0
2014-05-19,6.4218,6.4693,6.4149,6.4353,764385,0
2014-05-20,6.4353,6.4758,6.4286,6.4693,551869,0
2014-05-21,6.4892,6.5301,6.4758,6.5029,1004612,0
2014-05-22,6.5168,6.5367,6.5029,6.5301,522489,0
2014-05-23,6.5301,6.5367,6.5029,6.5235,443092,0
2014-05-27,6.5235,6.5436,6.4822,6.5168,797004,0
2014-05-28,6.4957,6.5571,6.4892,6.5508,664326,0
2014-05-29,6.5508,6.5838,6.5367,6.5838,520063,0
2014-05-30,6.5769,6.6109,6.5571,6.5977,617017,0
2014-06-02,6.5949,6.6153,6.5742,6.6153,410220,0
2014-06-03,6.5881,6.6083,6.5541,6.5541,557589,0
2014-06-04,6.5742,6.5742,6.5408,6.5541,574913,0
2014-06-05,6.5742,6.5742,6.5541,6.5673,507269,0
2014-06-06,6.5607,6.5742,6.5541,6.5673,359368,0
2014-06-09,6.5673,6.5742,6.4791,6.4857,642034,0
2014-06-10,6.4927,6.5195,6.4857,6.5195,517845,0
2014-06-11,6.5059,6.5195,6.4996,6.513,306283,0
2014-06-12,6.5339,6.5408,6.4927,6.513,347110,0
2014-06-13,6.5059,6.5339,6.4927,6.5059,393289,0
2014-06-16,6.513,6.5339,6.513,6.5339,387000,0
2014-06-17,6.5195,6.5339,6.513,6.5339,467998,0
2014-06-18,6.5195,6.5339,6.4927,6.5339,427853,0
2014-06-19,6.5408,6.5607,6.5195,6.5541,627301,0
2014-06-20,6.5881,6.601,6.4927,6.513,460969,0
2014-06-23,6.4927,6.5059,6.4652,6.4927,558815,0
2014-06-24,6.5195,6.5266,6.5059,6.5266,346517,0
2014-06-25,6.5195,6.5814,6.5059,6.5814,545224,0
2014-06-26,6.5742,6.5814,6.5541,6.5607,427235,0
2014-06-27,6.5607,6.5814,6.5472,6.5814,520556,0
2014-06-30,6.5814,6.6083,6.5742,6.6083,487795,0
2014-07-01,6.6053,6.6329,6.5923,6.6329,525088,0
2014-07-02,6.619,6.626,6.5098,6.5579,736897,0
2014-07-03,6.5853,6.5853,6.5508,6.5647,293849,0
2014-07-07,6.5508,6.5579,6.5235,6.5436,620140,0
2014-07-08,6.5436,6.5782,6.5028,6.5782,607968,0
2014-07-09,6.5579,6.6122,6.5301,6.5853,517112,0
2014-07-10,6.5853,6.6122,6.5508,6.5923,566353,0
2014-07-11,6.6122,6.6329,6.5923,6.619,830807,0
2014-07-14,6.6329,6.6534,6.619,6.6469,554783,0
2014-07-15,6.6606,6.6606,6.5923,6.626,562962,0
2014-07-16,6.626,6.6606,6.6053,6.6534,384081,0
2014-07-17,6.6469,6.6606,6.6053,6.6053,394146,0
2014-07-18,6.626,6.6606,6.619,6.6606,254326,0
2014-07-21,6.6534,6.6534,6.626,6.6329,310499,0
2014-07-22,6.6534,6.6677,6.6396,6.6606,418538,0
2014-07-23,6.6606,6.7021,6.6534,6.6948,495913,0
2014-07-24,6.7021,6.7088,6.6878,6.7088,295372,0
2014-07-25,6.7021,6.7151,6.6813,6.6878,370952,0
2014-07-28,6.7021,6.7021,6.6534,6.6606,398798,0
2014-07-29,6.6747,6.7151,6.6747,6.7021,513601,0
2014-07-30,6.7151,6.7151,6.6813,6.7021,467678,0
2014-07-31,6.6813,6.6878,6.5579,6.5579,752611,0
2014-08-01,6.5551,6.5894,6.4717,6.4717,565143,0
2014-08-04,6.5061,6.5132,6.4305,6.4717,496896,0
2014-08-05,6.4646,6.4717,6.4094,6.4231,554149,0
2014-08-06,6.4166,6.4166,6.1673,6.3401,1183313,0
2014-08-07,6.3543,6.3887,6.3331,6.3819,311504,0
2014-08-08,6.361,6.4024,6.361,6.4024,221288,0
2014-08-11,6.4371,6.4856,6.4231,6.4856,394715,0
2014-08-12,6.4927,6.5198,6.4231,6.4856,914536,0
2014-08-13,6.5061,6.5964,6.4717,6.5894,564864,0
2014-08-14,6.5964,6.6305,6.5479,6.5686,488804,0
2014-08-15,6.5686,6.5827,6.5061,6.527,430359,0
2014-08-18,6.5414,6.5755,6.5414,6.5551,502363,0
2014-08-19,6.5827,6.6376,6.5686,6.6376,468826,0
2014-08-20,6.6657,6.6865,6.6447,6.6865,669003,0
2014-08-21,6.6798,6.7005,6.6657,6.6798,647286,0
2014-08-22,6.6798,6.6935,6.6517,6.6798,438550,0
2014-08-25,6.6798,6.7207,6.6798,6.7207,317210,0
2014-08-26,6.7207,6.7486,6.7074,6.7486,485730,0
2014-08-27,6.7486,6.7692,6.7207,6.7692,365291,0
2014-08-28,6.735,6.7551,6.7207,6.7486,537088,0
2014-08-29,6.735,6.7551,6.6935,6.7551,420301,0
2014-09-02,6.7456,6.7523,6.676,6.6965,454347,0
2014-09-03,6.6965,6.7181,6.676,6.6965,444761,0
2014-09-04,6.6899,6.7181,6.676,6.7039,481499,0
2014-09-05,6.7039,6.711,6.6619,6.676,393479,0
2014-09-08,6.6619,6.6619,6.627,6.6411,309718,0
2014-09-09,6.6344,6.6551,6.627,6.6411,261989,0
2014-09-10,6.6692,6.6827,6.627,6.6344,464277,0
2014-09-11,6.627,6.6551,6.6064,6.6201,571372,0
2014-09-12,6.6201,6.6344,6.5782,6.5925,400972,0
2014-09-15,6.6131,6.6201,6.5714,6.5854,471276,0
2014-09-16,6.5782,6.6551,6.5782,6.6484,356466,0
2014-09-17,6.6484,6.6692,6.627,6.6551,289782,0
2014-09-18,6.6692,6.7039,6.6551,6.6965,393973,0
2014-09-19,6.6899,6.7181,6.6551,6.711,448531,0
2014-09-22,6.711,6.7251,6.6551,6.6619,312700,0
2014-09-23,6.6344,6.6899,6.6344,6.6344,433232,0
2014-09-24,6.6344,6.6827,6.6344,6.676,331260,0
2014-09-25,6.6692,6.676,6.6064,6.627,330061,0
2014-09-26,6.627,6.6692,6.6064,6.6619,336647,0
2014-09-29,6.627,6.6619,6.6131,6.6619,325603,0
2014-09-30,6.6619,6.6692,6.5361,6.5361,910661,0
2014-10-01,6.5412,6.5412,6.4634,6.4703,421717,0
2014-10-02,6.4563,6.4634,6.365,6.4213,542883,0
2014-10-03,6.4422,6.4918,6.4352,6.4703,408190,0
2014-10-06,6.4918,6.5126,6.4352,6.4422,358092,0
2014-10-07,6.4491,6.4703,6.4282,6.4422,308928,0
2014-10-08,6.4422,6.4777,6.3932,6.4634,532717,0
2014-10-09,6.4634,6.4703,6.3721,6.3791,439484,0
2014-10-10,6.3721,6.3859,6.1611,6.2527,815852,0
2014-10-13,6.2527,6.2738,6.0201,6.0274,812545,0
2014-10-14,6.0274,6.0766,5.9992,6.0346,843435,0
2014-10-15,5.922,5.9992,5.7599,5.8933,1424997,0
2014-10-16,5.8305,6.0695,5.8163,6.0415,857257,0
2014-10-17,6.0907,6.2452,6.0837,6.1541,673629,0
2014-10-20,6.1259,6.1963,6.1259,6.1893,495536,0
2014-10-21,6.2385,6.365,6.2174,6.3581,421863,0
2014-10-22,6.3721,6.3791,6.33,6.3437,322200,0
2014-10-23,6.3721,6.4282,6.365,6.3791,351517,0
2014-10-24,6.365,6.4,6.323,6.4,300432,0
2014-10-27,6.3859,6.4491,6.365,6.4422,288682,0
2014-10-28,6.4634,6.4986,6.4634,6.4986,253368,0
2014-10-29,6.5126,6.5266,6.4563,6.5266,400894,0
2014-10-30,6.5193,6.5266,6.4703,6.4777,352974,0
2014-10-31,6.4986,6.5412,6.4703,6.5266,351903,0
2014-11-03,6.5171,6.5736,6.5099,6.5521,297605,0
2014-11-04,6.5521,6.5521,6.4674,6.4883,365505,0
2014-11-05,6.5028,6.5028,6.4741,6.4811,311929,0
2014-11-06,6.4674,6.545,6.453,6.531,460323,0
2014-11-07,6.4951,6.5028,6.453,6.4741,425028,0
2014-11-10,6.4674,6.4811,6.3962,6.4102,501281,0
2014-11-11,6.3962,6.4674,6.3962,6.4674,413443,0
2014-11-12,6.4247,6.4811,6.4173,6.4674,501325,0
2014-11-13,6.453,6.4674,6.389,6.389,632752,0
2014-11-14,6.3821,6.4173,6.3607,6.3749,683482,0
2014-11-17,6.3749,6.3821,6.3253,6.3253,781499,0
2014-11-18,6.3395,6.3962,6.3395,6.3821,514035,0
2014-11-19,6.3821,6.4033,6.3607,6.3962,496194,0
2014-11-20,6.3607,6.4247,6.3607,6.4247,447881,0
2014-11-21,6.4741,6.4811,6.453,6.4674,336430,0
2014-11-24,6.4674,6.4811,6.4459,6.453,396023,0
2014-11-25,6.453,6.4741,6.4459,6.4674,349188,0
2014-11-26,6.4674,6.5028,6.46,6.5028,320019,0
2014-11-28,6.4741,6.5028,6.453,6.5028,175256,0
2014-12-01,6.4566,6.4784,6.3854,6.3925,433275,0
2014-12-02,6.3854,6.4424,6.3854,6.4282,255759,0
2014-12-03,6.4282,6.4639,6.407,6.4424,330195,0
2014-12-04,6.4566,6.4566,6.371,6.3925,657775,0
2014-12-05,6.2995,6.3854,6.2995,6.3566,684446,0
2014-12-08,6.3353,6.3425,6.3144,6.3425,402847,0
2014-12-09,6.2706,6.2922,6.2425,6.2781,513542,0
2014-12-10,6.221,6.2706,6.1709,6.1924,459036,0
2014-12-11,6.1993,6.2425,6.1924,6.2065,417485,0
2014-12-12,6.1993,6.1993,6.0564,6.0706,683794,0
2014-12-15,6.0996,6.1136,5.9776,5.9776,578281,0
2014-12-16,5.9345,5.9707,5.8774,5.892,724799,0
2014-12-17,5.892,5.9922,5.892,5.9922,638612,0
2014-12-18,6.0421,6.1278,6.0421,6.1278,444094,0
2014-12-19,6.1421,6.1637,6.1205,6.1205,438071,0
2014-12-22,6.1205,6.1421,6.0996,6.1062,497232,0
2014-12-23,6.1136,6.1421,6.085,6.1136,591538,0
2014-12-24,6.0996,6.1421,6.0996,6.1278,386319,0
2014-12-26,6.135,6.1421,6.1136,6.1278,541803,0
2014-12-29,6.1034,6.1323,6.0746,6.0959,799397,0
2014-12-30,6.0528,6.0746,6.0312,6.0601,965801,0
2014-12-31,6.0096,6.0959,6.0023,6.0023,1129709,0
2015-01-02,6.0023,6.0601,5.9734,6.0096,655975,0
2015-01-05,5.9518,5.995,5.9013,5.9157,880210,0
2015-01-06,5.9013,5.9157,5.8295,5.8799,944770,0
2015-01-07,5.9304,5.9518,5.8939,5.9085,1085234,0
2015-01-08,5.9593,6.0169,5.9518,6.0023,459119,0
2015-01-09,6.0312,6.0312,5.9593,5.995,324747,0
2015-01-12,5.9734,6.0096,5.9085,5.9373,350351,0
2015-01-13,5.9449,5.9734,5.8869,5.9013,343511,0
2015-01-14,5.8654,5.8869,5.8074,5.8221,591139,0
2015-01-15,5.8582,5.8869,5.8149,5.8295,649420,0
2015-01-16,5.8437,5.9085,5.8074,5.9013,367179,0
2015-01-20,5.9157,5.9808,5.8799,5.9373,493920,0
2015-01-21,5.9373,5.9593,5.9157,5.9593,266961,0
2015-01-22,5.9734,6.024,5.9518,6.0169,337616,0
2015-01-23,5.9878,6.0384,5.9878,6.024,397037,0
2015-01-26,6.0096,6.0312,5.9734,5.9808,461397,0
2015-01-27,5.9593,5.9664,5.9157,5.9449,339073,0
2015-01-28,5.9518,5.9664,5.8799,5.8799,427177,0
2015-01-29,5.8799,5.9157,5.8582,5.9157,372934,0
2015-01-30,5.8799,5.9231,5.8654,5.8726,380520,0
2015-02-02,5.9061,5.9278,5.8768,5.9278,544735,0
2015-02-03,5.9496,5.9933,5.9278,5.9933,458952,0
2015-02-04,5.9569,6.0152,5.9427,5.9715,526618,0
2015-02-05,5.9933,6.0297,5.9645,6.0226,383245,0
2015-02-06,6.0079,6.0369,5.986,6.0007,447981,0
2015-02-09,5.9789,5.986,5.9348,5.9496,479719,0
2015-02-10,5.9789,6.0007,5.9645,6.0007,305217,0
2015-02-11,5.9789,6.0079,5.9715,6.0007,350189,0
2015-02-12,6.0152,6.0732,6.0007,6.0732,477629,0
2015-02-13,6.0732,6.11,6.0589,6.11,299721,0
2015-02-17,6.1174,6.1536,6.0226,6.0807,658173,0
2015-02-18,6.0732,6.1027,6.0589,6.0952,453229,0
2015-02-19,6.1027,6.1247,6.0882,6.1027,281329,0
2015-02-20,6.11,6.1392,6.0882,6.1392,293437,0
2015-02-23,6.1247,6.1536,6.1174,6.1536,330459,0
2015-02-24,6.1465,6.1826,6.1318,6.1826,343175,0
2015-02-25,6.1684,6.2046,6.1609,6.1973,427188,0
2015-02-26,6.1899,6.1973,6.1536,6.1826,342623,0
2015-02-27,6.1826,6.2118,6.1684,6.2118,418880,0
2015-03-02,6.2164,6.2237,6.1647,6.2237,442443,0
2015-03-03,6.2016,6.2016,6.1502,6.1942,347314,0
2015-03-04,6.1723,6.1869,6.1427,6.1799,224421,0
2015-03-05,6.1799,6.2091,6.1799,6.2016,298186,0
2015-03-06,6.1942,6.1942,6.1279,6.1427,429511,0
2015-03-09,6.1354,6.1502,6.1279,6.1502,226869,0
2015-03-10,6.1059,6.1205,6.0546,6.0693,426520,0
2015-03-11,6.0767,6.0841,6.0475,6.0546,372626,0
2015-03-12,6.0767,6.1354,6.0475,6.0841,239394,0
2015-03-13,6.0914,6.0914,6.0179,6.0255,364191,0
2015-03-16,6.0693,6.0841,6.0546,6.0618,507498,0
2015-03-17,6.0475,6.0618,6.0255,6.0546,403522,0
2015-03-18,6.04,6.1427,6.0255,6.1279,443393,0
2015-03-19,6.1059,6.1279,6.0988,6.1279,246056,0
2015-03-20,6.1647,6.1647,6.1205,6.1427,334245,0
2015-03-23,6.1427,6.1576,6.1279,6.1354,379840,0
2015-03-24,6.1354,6.1723,6.1205,6.1576,350986,0
2015-03-25,6.1647,6.1723,6.1279,6.1354,404064,0
2015-03-26,6.1279,6.1576,6.0988,6.1502,580171,0
2015-03-27,6.1205,6.1502,6.1059,6.1427,291650,0
2015-03-30,6.1427,6.1799,6.1427,6.1502,312339,0
2015-03-31,6.1279,6.1799,6.1134,6.1134,952467,0
2015-04-01,6.1403,6.1403,6.0882,6.1107,368816,0
2015-04-02,6.1179,6.1403,6.1107,6.1256,246239,0
2015-04-06,6.0807,6.1697,6.0658,6.1477,459576,0
2015-04-07,6.1477,6.1847,6.1403,6.1623,284106,0
2015-04-08,6.1623,6.2069,6.155,6.2069,263904,0
2015-04-09,6.2142,6.2218,6.177,6.2142,236610,0
2015-04-10,6.2292,6.2292,6.1921,6.2069,308941,0
2015-04-13,6.2069,6.2218,6.1403,6.1623,350616,0
2015-04-14,6.1623,6.1921,6.1403,6.1921,313930,0
2015-04-15,6.1921,6.2365,6.1921,6.2365,408979,0
2015-04-16,6.2218,6.2587,6.2142,6.2587,259716,0
2015-04-17,6.2218,6.2439,6.1993,6.2292,370976,0
2015-04-20,6.2587,6.2809,6.2516,6.2587,276201,0
2015-04-21,6.2664,6.2886,6.2516,6.2516,323196,0
2015-04-22,6.2809,6.3033,6.2587,6.3033,442189,0
2015-04-23,6.2958,6.3104,6.2809,6.3104,471712,0
2015-04-24,6.3104,6.3478,6.3104,6.3401,361716,0
2015-04-27,6.3401,6.3699,6.3401,6.3478,468608,0
2015-04-28,6.3478,6.3774,6.3255,6.3774,505154,0
2015-04-29,6.3401,6.3924,6.3401,6.3849,414399,0
2015-04-30,6.3699,6.3849,6.3401,6.3478,594291,0
2015-05-01,6.3746,6.3896,6.3522,6.3596,518709,0
2015-05-04,6.3822,6.3822,6.3447,6.3447,387060,0
2015-05-05,6.3522,6.3596,6.2997,6.3225,354583,0
2015-05-06,6.3225,6.3374,6.2475,6.2475,400626,0
2015-05-07,6.2624,6.2773,6.2399,6.2696,287169,0
2015-05-08,6.2848,6.33,6.2848,6.3151,537556,0
2015-05-11,6.2848,6.3151,6.2773,6.2773,421943,0
2015-05-12,6.2773,6.2997,6.255,6.2921,304379,0
2015-05-13,6.2848,6.3151,6.2773,6.2997,402698,0
2015-05-14,6.3225,6.3822,6.3225,6.3822,566425,0
2015-05-15,6.3972,6.3972,6.3374,6.3596,563748,0
2015-05-18,6.3596,6.3972,6.3596,6.3896,425736,0
2015-05-19,6.3896,6.3972,6.3596,6.3896,353383,0
2015-05-20,6.3746,6.4121,6.3596,6.4121,443331,0
2015-05-21,6.3972,6.4269,6.3972,6.4269,442531,0
2015-05-22,6.4269,6.4269,6.3822,6.4048,371024,0
2015-05-26,6.3896,6.4048,6.3151,6.3522,350100,0
2015-05-27,6.3522,6.3896,6.3447,6.3896,290965,0
2015-05-28,6.3822,6.3896,6.3596,6.3673,454058,0
2015-05-29,6.3746,6.3822,6.33,6.33,357926,0
2015-06-01,6.3342,6.3494,6.3116,6.3342,360902,0
2015-06-02,6.3418,6.3418,6.3041,6.3418,296033,0
2015-06-03,6.3569,6.3569,6.3189,6.3342,264108,0
2015-06-04,6.3342,6.3494,6.2892,6.3041,434844,0
2015-06-05,6.2966,6.3041,6.2813,6.3041,322259,0
2015-06-08,6.2892,6.2892,6.2587,6.2743,337225,0
2015-06-09,6.2743,6.2813,6.2515,6.2665,287494,0
2015-06-10,6.2587,6.3189,6.2587,6.3116,312652,0
2015-06-11,6.3342,6.3418,6.3189,6.3342,171723,0
2015-06-12,6.3189,6.3189,6.2966,6.2966,212586,0
2015-06-15,6.2892,6.2966,6.2437,6.2966,310074,0
2015-06-16,6.2813,6.3189,6.2743,6.3189,388485,0
2015-06-17,6.3041,6.3268,6.2892,6.3116,258417,0
2015-06-18,6.3116,6.3418,6.2743,6.3268,417628,0
2015-06-19,6.3116,6.3268,6.2966,6.3041,226758,0
2015-06-22,6.3268,6.3644,6.3268,6.3268,200138,0
2015-06-23,6.3268,6.3644,6.3268,6.3494,243290,0
2015-06-24,6.3418,6.3644,6.3189,6.3342,226364,0
2015-06-25,6.3268,6.3569,6.3041,6.3041,174840,0
2015-06-26,6.3041,6.3268,6.2966,6.3041,249144,0
2015-06-29,6.2665,6.2665,6.1832,6.1832,498421,0
2015-06-30,6.2212,6.2212,6.1685,6.1685,604810,0
2015-07-01,6.2259,6.2414,6.1956,6.2033,288030,0
2015-07-02,6.2033,6.2108,6.1271,6.1727,564775,0
2015-07-06,6.1042,6.1422,6.0888,6.1348,368207,0
2015-07-07,6.1042,6.1271,6.0506,6.1271,522655,0
2015-07-08,6.0431,6.0659,6.0053,6.0278,492475,0
2015-07-09,6.0888,6.0964,6.0278,6.0431,364532,0
2015-07-10,6.1193,6.1348,6.0888,6.1193,460322,0
2015-07-13,6.1348,6.1804,6.1348,6.1651,478955,0
2015-07-14,6.1651,6.2108,6.1651,6.1956,262720,0
2015-07-15,6.2108,6.2414,6.188,6.188,484191,0
2015-07-16,6.2033,6.2336,6.2033,6.2108,382641,0
2015-07-17,6.2108,6.2336,6.188,6.2108,275826,0
2015-07-20,6.2108,6.2184,6.1804,6.188,236066,0
2015-07-21,6.188,6.188,6.1651,6.1727,246958,0
2015-07-22,6.1576,6.1727,6.1193,6.1271,319258,0
2015-07-23,6.1576,6.1651,6.1042,6.1271,456252,0
2015-07-24,6.1271,6.1348,6.0356,6.0431,312304,0
2015-07-27,6.0202,6.0356,5.9977,6.0127,375818,0
2015-07-28,6.0202,6.0734,6.0127,6.0584,252337,0
2015-07-29,6.0584,6.1348,6.0584,6.1348,368207,0
2015-07-30,6.1119,6.15,6.1042,6.1348,344454,0
2015-07-31,6.1576,6.1804,6.1422,6.1576,311254,0
2015-08-03,6.1545,6.1775,6.1082,6.1159,268678,0
2015-08-04,6.1238,6.1392,6.0776,6.0928,308459,0
2015-08-05,6.1313,6.1623,6.1082,6.1313,297020,0
2015-08-06,6.1313,6.1392,6.0776,6.0852,735144,0
2015-08-07,6.0776,6.1006,6.0391,6.0391,484461,0
2015-08-10,6.0545,6.1159,6.0545,6.0928,459631,0
2015-08-11,6.0621,6.0776,6.0391,6.0621,253543,0
2015-08-12,6.0545,6.0776,6.0083,6.0698,392560,0
2015-08-13,6.0621,6.0698,6.0313,6.0313,266606,0
2015-08-14,6.0313,6.0698,6.0083,6.0698,359283,0
2015-08-17,6.0698,6.0698,6.0313,6.047,455732,0
2015-08-18,6.0236,6.047,6.016,6.0236,301309,0
2015-08-19,6.0006,6.0083,5.9468,5.9697,375271,0
2015-08-20,5.9468,5.9468,5.8544,5.8619,478611,0
2015-08-21,5.839,5.8469,5.6776,5.7159,915893,0
2015-08-24,5.4314,5.5314,4.2621,5.4082,1399393,0
2015-08-25,5.5004,5.5622,5.4391,5.4391,660333,0
2015-08-26,5.4853,5.5544,5.4543,5.5392,497070,0
2015-08-27,5.5699,5.6698,5.5622,5.6391,388399,0
2015-08-28,5.5777,5.6238,5.5622,5.5928,555822,0
2015-08-31,5.5699,5.5777,5.516,5.516,512408,0
2015-09-01,5.4352,5.5438,5.4352,5.5051,593916,0
2015-09-02,5.5283,5.5751,5.5205,5.5516,457336,0
2015-09-03,5.5751,5.6215,5.5438,5.5672,249373,0
2015-09-04,5.4973,5.5283,5.4816,5.5051,267634,0
2015-09-08,5.5826,5.6059,5.5438,5.5906,389555,0
2015-09-09,5.645,5.6605,5.5672,5.5826,389172,0
2015-09-10,5.5826,5.6215,5.5672,5.5906,412898,0
2015-09-11,5.5594,5.5826,5.5438,5.5751,180952,0
2015-09-14,5.5751,5.5826,5.5516,5.5672,302230,0
2015-09-15,5.5906,5.5983,5.5594,5.5983,502088,0
2015-09-16,5.6215,5.6915,5.6059,5.6915,720854,0
2015-09-17,5.676,5.7461,5.676,5.6993,295355,0
2015-09-18,5.6137,5.6605,5.6137,5.6528,297860,0
2015-09-21,5.6528,5.6681,5.6137,5.6137,273165,0
2015-09-22,5.536,5.5906,5.5127,5.5594,320108,0
2015-09-23,5.5594,5.5906,5.5205,5.5205,268408,0
2015-09-24,5.5205,5.5438,5.474,5.5438,717507,0
2015-09-25,5.5594,5.5826,5.5051,5.5127,195100,0
2015-09-28,5.4895,5.4973,5.3961,5.4273,370792,0
2015-09-29,5.4116,5.4584,5.3183,5.3417,500032,0
2015-09-30,5.3805,5.4273,5.3727,5.4039,431224,0
2015-10-01,5.3931,5.4401,5.3773,5.4086,356803,0
2015-10-02,5.3458,5.4716,5.3458,5.4716,259620,0
2015-10-05,5.4871,5.6051,5.4795,5.6051,299673,0
2015-10-06,5.5895,5.6994,5.5895,5.6994,353111,0
2015-10-07,5.723,5.7701,5.7152,5.7624,271705,0
2015-10-08,5.7466,5.8331,5.7389,5.8331,216879,0
2015-10-09,5.8253,5.8569,5.8095,5.8253,382627,0
2015-10-12,5.8095,5.8647,5.8017,5.8647,342503,0
2015-10-13,5.7782,5.8331,5.7701,5.8017,287224,0
2015-10-14,5.8174,5.841,5.7782,5.7937,427145,0
2015-10-15,5.841,5.8883,5.8253,5.8804,440376,0
2015-10-16,5.8647,5.9433,5.8569,5.9275,393818,0
2015-10-19,5.9196,5.9823,5.9038,5.9669,397226,0
2015-10-20,5.9746,5.9823,5.9433,5.9591,306804,0
2015-10-21,5.9746,5.9823,5.9119,5.9353,361508,0
2015-10-22,5.9591,6.0062,5.9353,5.9982,299690,0
2015-10-23,6.014,6.0692,6.014,6.0455,251480,0
2015-10-26,6.0532,6.0532,5.9982,6.0062,226293,0
2015-10-27,5.9746,5.9746,5.9119,5.9119,274251,0
2015-10-28,5.9433,5.9903,5.9119,5.9591,243083,0
2015-10-29,5.9669,5.9669,5.9038,5.9038,347774,0
2015-10-30,5.9038,5.9512,5.896,5.9512,477011,0
2015-11-02,5.9718,5.9875,5.9479,5.9799,351948,0
2015-11-03,5.9799,6.0115,5.9242,6.0115,486702,0
2015-11-04,6.0432,6.0432,5.9956,6.0432,299039,0
2015-11-05,6.0275,6.0432,5.9718,6.0115,271998,0
2015-11-06,6.0036,6.0036,5.9559,5.9875,255754,0
2015-11-09,5.9718,5.9718,5.8686,5.8686,451539,0
2015-11-10,5.8686,5.8843,5.837,5.8686,267973,0
2015-11-11,5.8686,5.9161,5.8527,5.9005,361786,0
2015-11-12,5.8843,5.8843,5.8131,5.821,228177,0
2015-11-13,5.821,5.821,5.7416,5.7572,245426,0
2015-11-16,5.7811,5.7971,5.7257,5.7655,446406,0
2015-11-17,5.7493,5.829,5.7493,5.7971,397168,0
2015-11-18,5.7894,5.8448,5.7894,5.837,276158,0
2015-11-19,5.837,5.8686,5.837,5.8527,176297,0
2015-11-20,5.8764,5.8843,5.821,5.8448,243414,0
2015-11-23,5.8448,5.8527,5.8052,5.829,422731,0
2015-11-24,5.8131,5.829,5.7811,5.829,256130,0
2015-11-25,5.821,5.829,5.7971,5.7971,194180,0
2015-11-27,5.7811,5.8052,5.7811,5.8052,180453,0
2015-11-30,5.7971,5.8131,5.7733,5.7733,626479,0
2015-12-01,5.7782,5.8583,5.7782,5.8422,358224,0
2015-12-02,5.8261,5.8502,5.786,5.786,432833,0
2015-12-03,5.786,5.802,5.7218,5.738,412501,0
2015-12-04,5.7299,5.802,5.7218,5.7698,461676,0
2015-12-07,5.7619,5.7698,5.6817,5.7058,566349,0
2015-12-08,5.6339,5.6817,5.6256,5.6578,500649,0
2015-12-09,5.6578,5.7138,5.6175,5.6339,411581,0
2015-12-10,5.6498,5.6817,5.6175,5.6417,344169,0
2015-12-11,5.5855,5.5933,5.5132,5.5132,526349,0
2015-12-14,5.5132,5.5292,5.4171,5.4891,849548,0
2015-12-15,5.5614,5.5614,5.5132,5.5453,543049,0
2015-12-16,5.5855,5.6578,5.5614,5.6417,570584,0
2015-12-17,5.6417,5.674,5.6175,5.6256,428781,0
2015-12-18,5.5933,5.6175,5.5694,5.5855,396255,0
2015-12-21,5.6017,5.6339,5.5694,5.5855,531459,0
2015-12-22,5.5775,5.6578,5.5775,5.6417,605283,0
2015-12-23,5.6658,5.7619,5.6658,5.7619,364358,0
2015-12-24,5.7782,5.7991,5.7619,5.7782,257306,0
2015-12-28,5.7698,5.7698,5.7058,5.7299,500515,0
2015-12-29,5.759,5.7997,5.759,5.7754,494067,0
2015-12-30,5.7754,5.7834,5.7429,5.7429,330699,0
2015-12-31,5.7186,5.7268,5.678,5.678,452985,0
2016-01-04,5.6292,5.6619,5.5644,5.6619,522949,0
2016-01-05,5.6456,5.6771,5.6049,5.6619,526521,0
2016-01-06,5.5725,5.6212,5.5644,5.6212,429814,0
2016-01-07,5.5483,5.5522,5.4428,5.4671,799496,0
2016-01-08,5.4428,5.4751,5.3613,5.3696,861187,0
2016-01-11,5.3779,5.4064,5.2402,5.2723,843244,0
2016-01-12,5.3292,5.3372,5.2157,5.2643,842112,0
2016-01-13,5.3047,5.3131,5.1585,5.1586,617122,0
2016-01-14,5.1586,5.2561,5.1425,5.248,753171,0
2016-01-15,5.1832,5.1832,5.0779,5.1181,704784,0
2016-01-19,5.1507,5.1832,5.0454,5.0779,684958,0
2016-01-20,4.9884,4.9884,4.81,4.9236,1056336,0
2016-01-21,4.9642,5.0211,4.9399,4.9966,719419,0
2016-01-22,5.0371,5.1344,5.0371,5.1181,424816,0
2016-01-25,5.0938,5.1181,5.0535,5.0615,483191,0
2016-01-26,5.0695,5.1752,5.0695,5.1586,531249,0
2016-01-27,5.167,5.2075,5.1181,5.1586,554790,0
2016-01-28,5.2239,5.232,5.1586,5.2239,451621,0
2016-01-29,5.2561,5.3372,5.2561,5.3131,606230,0
2016-02-01,5.285,5.3506,5.277,5.3342,362731,0
2016-02-02,5.285,5.285,5.2112,5.244,317429,0
2016-02-03,5.2604,5.2686,5.17,5.244,417591,0
2016-02-04,5.2194,5.3017,5.2194,5.285,428622,0
2016-02-05,5.2276,5.2686,5.17,5.1946,315323,0
2016-02-08,5.1127,5.1292,5.0143,5.0717,639177,0
2016-02-09,5.0227,5.0636,4.9897,5.0469,552350,0
2016-02-10,5.0469,5.0758,5.006,5.0143,399155,0
2016-02-11,4.9405,4.9568,4.883,4.9568,741645,0
2016-02-12,4.9568,5.0227,4.924,5.0227,413471,0
2016-02-16,5.1127,5.1292,5.0307,5.0964,522063,0
2016-02-17,5.1374,5.285,5.1292,5.2686,542619,0
2016-02-18,5.285,5.3098,5.2522,5.2604,387669,0
2016-02-19,5.2194,5.277,5.1946,5.2276,320462,0
2016-02-22,5.2686,5.3342,5.2604,5.3342,755938,0
2016-02-23,5.3258,5.3258,5.2604,5.2604,282142,0
2016-02-24,5.2112,5.2646,5.1785,5.2522,265782,0
2016-02-25,5.2604,5.3179,5.2604,5.3179,208840,0
2016-02-26,5.3672,5.3672,5.3179,5.3506,242697,0
2016-02-29,5.3506,5.3836,5.3342,5.3425,469384,0
2016-03-01,5.3891,5.4803,5.3723,5.4722,307021,0
2016-03-02,5.4554,5.4886,5.4306,5.4803,252112,0
2016-03-03,5.5053,5.5551,5.4886,5.5218,468468,0
2016-03-04,5.5386,5.5802,5.5386,5.5551,378151,0
2016-03-07,5.5551,5.6215,5.5467,5.6215,325609,0
2016-03-08,5.6215,5.6215,5.5551,5.6215,291361,0
2016-03-09,5.6215,5.6341,5.5966,5.6298,249097,0
2016-03-10,5.6465,5.6713,5.5966,5.6465,278032,0
2016-03-11,5.6713,5.713,5.6713,5.688,398934,0
2016-03-14,5.6964,5.713,5.6797,5.688,250665,0
2016-03-15,5.688,5.6964,5.6632,5.6964,283923,0
2016-03-16,5.6797,5.7586,5.6789,5.7544,326880,0
2016-03-17,5.746,5.8043,5.7296,5.7708,233793,0
2016-03-18,5.8043,5.8459,5.7877,5.8293,296496,0
2016-03-21,5.8209,5.8323,5.7877,5.8209,214825,0
2016-03-22,5.8127,5.8127,5.746,5.7877,273892,0
2016-03-23,5.7958,5.7958,5.7047,5.7378,409588,0
2016-03-24,5.7212,5.7212,5.6215,5.6215,313757,0
2016-03-28,5.6548,5.6632,5.6048,5.6215,382594,0
2016-03-29,5.6465,5.7296,5.6465,5.7296,270763,0
2016-03-30,5.7544,5.8043,5.7296,5.8043,307602,0
2016-03-31,5.8127,5.9123,5.7959,5.8872,784189,0
2016-04-01,5.8418,5.8587,5.7496,5.8167,365428,0
2016-04-04,5.8418,5.8587,5.7328,5.7413,285472,0
2016-04-05,5.6823,5.6992,5.6573,5.6658,239543,0
2016-04-06,5.6404,5.6741,5.6321,5.6741,223289,0
2016-04-07,5.6573,5.6741,5.5985,5.6152,492092,0
2016-04-08,5.6489,5.6823,5.6238,5.6321,121303,0
2016-04-11,5.6741,5.7413,5.6404,5.6658,302615,0
2016-04-12,5.6908,5.7666,5.6908,5.758,255496,0
2016-04-13,5.758,5.8167,5.758,5.8081,230009,0
2016-04-14,5.8081,5.8335,5.8001,5.8335,154676,0
2016-04-15,5.8081,5.8335,5.7915,5.8251,217465,0
2016-04-18,5.7915,5.8838,5.758,5.8838,394499,0
2016-04-19,5.9009,5.9175,5.8671,5.8838,289473,0
2016-04-20,5.8754,5.9342,5.8671,5.9257,221543,0
2016-04-21,5.9427,5.951,5.8838,5.9175,297572,0
2016-04-22,5.9175,5.9257,5.8923,5.9257,273467,0
2016-04-25,5.909,5.9342,5.9009,5.9342,191462,0
2016-04-26,5.9257,6.0014,5.9175,5.9931,502021,0
2016-04-27,5.9931,6.0603,5.9679,6.0602,514014,0
2016-04-28,6.0098,6.0517,5.9931,6.0098,278125,0
2016-04-29,5.9847,6.0126,5.9427,6.0098,449414,0
2016-05-02,6.0149,6.0149,5.9641,5.9724,336521,0
2016-05-03,5.9216,5.9303,5.8198,5.9132,307131,0
2016-05-04,5.8621,5.8621,5.8368,5.8621,238426,0
2016-05-05,5.8621,5.8833,5.7521,5.7774,657238,0
2016-05-06,5.7774,5.8027,5.7348,5.8027,199050,0
2016-05-09,5.7434,5.7857,5.7434,5.7602,355846,0
2016-05-10,5.7774,5.8705,5.7527,5.8705,308261,0
2016-05-11,5.8537,5.8793,5.8453,5.8621,361457,0
2016-05-12,5.8705,5.8705,5.8282,5.8453,205309,0
2016-05-13,5.8368,5.8537,5.7942,5.8113,256549,0
2016-05-16,5.8282,5.8537,5.8027,5.8537,316027,0
2016-05-17,5.8877,5.896,5.8282,5.8453,449191,0
2016-05-18,5.8453,5.8705,5.7942,5.8368,464121,0
2016-05-19,5.8368,5.8537,5.7942,5.8197,340225,0
2016-05-20,5.8453,5.8621,5.8113,5.8197,359648,0
2016-05-23,5.8453,5.8793,5.8282,5.8368,395481,0
2016-05-24,5.8453,5.8793,5.8453,5.8537,404106,0
2016-05-25,5.8793,5.9216,5.8705,5.9216,257679,0
2016-05-26,5.9386,5.9724,5.9216,5.9556,220653,0
2016-05-27,5.9471,5.9471,5.9303,5.9386,404071,0
2016-05-31,5.9641,5.9665,5.9132,5.9132,435235,0
2016-06-01,5.9094,5.9352,5.9094,5.9266,297138,0
2016-06-02,5.9094,5.9266,5.8925,5.9266,493145,0
2016-06-03,5.9181,5.9696,5.9094,5.9696,328044,0
2016-06-06,5.9609,5.9696,5.944,5.9696,391908,0
2016-06-07,5.9696,6.0041,5.9696,6.0041,272003,0
2016-06-08,5.9954,6.0298,5.9954,6.0212,284158,0
2016-06-09,6.0212,6.0727,6.0126,6.0298,337744,0
2016-06-10,6.0126,6.0212,5.9266,5.9352,407843,0
2016-06-13,5.9181,5.9352,5.8752,5.8838,231955,0
2016-06-14,5.8838,5.8838,5.7466,5.7553,475613,0
2016-06-15,5.824,5.8324,5.7381,5.7553,662773,0
2016-06-16,5.7466,5.7809,5.7296,5.7466,545112,0
2016-06-17,5.7724,5.8153,5.7724,5.8153,311923,0
2016-06-20,5.9352,5.944,5.871,5.8838,425637,0
2016-06-21,5.8752,5.9609,5.8752,5.9609,310480,0
2016-06-22,5.9783,5.9868,5.9352,5.9609,268823,0
2016-06-23,5.9954,6.0126,5.9696,6.0041,375151,0
2016-06-24,5.7553,5.9266,5.7296,5.8838,1103923,0
2016-06-27,5.7899,5.8067,5.5752,5.5836,1136496,0
2016-06-28,5.6524,5.7724,5.6507,5.7553,499303,0
2016-06-29,5.8496,5.8752,5.7983,5.8752,512189,0
2016-06-30,5.9011,5.944,5.8752,5.944,779222,0
2016-07-01,5.9665,5.9677,5.88,5.9144,389044,0
2016-07-05,5.9144,5.9144,5.8451,5.8711,185924,0
2016-07-06,5.8451,5.8623,5.8104,5.8537,252664,0
2016-07-07,5.8886,5.8886,5.819,5.8276,270453,0
2016-07-08,5.8886,5.8886,5.8364,5.8451,322625,0
2016-07-11,5.8537,5.9058,5.8537,5.8623,658254,0
2016-07-12,5.9319,5.9578,5.9058,5.9233,1282136,0
2016-07-13,5.9665,6.0272,5.9489,5.9927,792525,0
2016-07-14,6.0705,6.1053,6.0272,6.0965,916625,0
2016-07-15,6.1227,6.1227,6.036,6.0531,355561,0
2016-07-18,6.0792,6.0965,6.0626,6.0792,386277,0
2016-07-19,6.0965,6.0965,6.0576,6.0792,396791,0
2016-07-20,6.1053,6.1227,6.088,6.1227,332957,0
2016-07-21,6.088,6.0965,6.0792,6.0965,366031,0
2016-07-22,6.1141,6.1659,6.1053,6.1659,340197,0
2016-07-25,6.14,6.1573,6.1053,6.1573,352464,0
2016-07-26,6.1659,6.2266,6.1538,6.218,559881,0
2016-07-27,6.2352,6.2528,6.2093,6.2528,443173,0
2016-07-28,6.2439,6.2874,6.2352,6.2874,375832,0
2016-07-29,6.2874,6.3481,6.2789,6.3481,603510,0
2016-08-01,6.3621,6.3621,6.2658,6.3008,326257,0
2016-08-02,6.2746,6.2746,6.1868,6.1956,404554,0
2016-08-03,6.1868,6.1868,6.0642,6.1693,317134,0
2016-08-04,6.1868,6.2132,6.1343,6.1518,294460,0
2016-08-05,6.1605,6.2132,6.1605,6.1781,462845,0
2016-08-08,6.2132,6.2132,6.1693,6.1868,489067,0
2016-08-09,6.2132,6.2567,6.2044,6.222,263248,0
2016-08-10,6.222,6.2658,6.2132,6.2658,351408,0
2016-08-11,6.2394,6.2658,6.222,6.2394,370559,0
2016-08-12,6.2567,6.2658,6.2132,6.2132,374426,0
2016-08-15,6.2307,6.2567,6.2307,6.2394,367891,0
2016-08-16,6.222,6.283,6.2132,6.283,262944,0
2016-08-17,6.2746,6.2746,6.2307,6.2658,231609,0
2016-08-18,6.2658,6.2919,6.2658,6.283,222251,0
2016-08-19,6.283,6.3271,6.2746,6.3181,246039,0
2016-08-22,6.3181,6.3621,6.3023,6.3534,371453,0
2016-08-23,6.3885,6.4146,6.3621,6.3972,483550,0
2016-08-24,6.3972,6.3972,6.3445,6.3621,314531,0
2016-08-25,6.3621,6.3621,6.3181,6.3271,259203,0
2016-08-26,6.3271,6.3621,6.3181,6.3359,353627,0
2016-08-29,6.3271,6.3885,6.3271,6.3709,373545,0
2016-08-30,6.3534,6.3972,6.3445,6.3798,398704,0
2016-08-31,6.3798,6.3972,6.3621,6.3709,482826,0
2016-09-01,6.3939,6.3995,6.3406,6.3761,316122,0
2016-09-02,6.4028,6.4295,6.385,6.4028,223162,0
2016-09-06,6.4028,6.4206,6.4028,6.4206,326171,0
2016-09-07,6.4206,6.4381,6.4072,6.4295,349520,0
2016-09-08,6.4206,6.4559,6.4206,6.4559,328110,0
2016-09-09,6.4381,6.4381,6.3586,6.3761,395108,0
2016-09-12,6.3761,6.4206,6.3519,6.4115,329399,0
2016-09-13,6.3674,6.3761,6.279,6.3053,359130,0
2016-09-14,6.2966,6.323,6.2524,6.279,205650,0
2016-09-15,6.279,6.3145,6.2611,6.3145,273990,0
2016-09-16,6.3145,6.3231,6.292,6.3145,262590,0
2016-09-19,6.3145,6.3318,6.2877,6.2877,354860,0
2016-09-20,6.3318,6.3423,6.2966,6.2966,216937,0
2016-09-21,6.3318,6.3674,6.3145,6.3674,355507,0
2016-09-22,6.4115,6.4469,6.4115,6.4469,324469,0
2016-09-23,6.4206,6.4469,6.4028,6.4381,301738,0
2016-09-26,6.4206,6.4295,6.3674,6.385,332094,0
2016-09-27,6.3761,6.4115,6.3318,6.4115,195021,0
2016-09-28,6.4381,6.4381,6.385,6.4381,231601,0
2016-09-29,6.4115,6.4206,6.3674,6.385,341207,0
2016-09-30,6.4028,6.4602,6.385,6.4295,409184,0
2016-10-03,6.4526,6.4616,6.3988,6.4168,237974,0
2016-10-04,6.4255,6.4255,6.3722,6.3899,309814,0
2016-10-05,6.4255,6.4437,6.3899,6.3988,254995,0
2016-10-06,6.4079,6.4347,6.3988,6.4347,314596,0
2016-10-07,6.4347,6.4347,6.3631,6.4079,350296,0
2016-10-10,6.4255,6.4437,6.39,6.4079,191692,0
2016-10-11,6.3899,6.4255,6.3722,6.381,389435,0
2016-10-12,6.381,6.381,6.3364,6.3543,375107,0
2016-10-13,6.3182,6.3182,6.2738,6.2916,221943,0
2016-10-14,6.3274,6.3543,6.2824,6.2824,228514,0
2016-10-17,6.2916,6.3005,6.1126,6.1751,984179,0
2016-10-18,6.2199,6.3182,6.2092,6.3182,484896,0
2016-10-19,6.3274,6.3722,6.3093,6.3543,403965,0
2016-10-20,6.3364,6.3452,6.3187,6.3452,162842,0
2016-10-21,6.3364,6.3364,6.3182,6.3364,189119,0
2016-10-24,6.3631,6.3988,6.3452,6.3452,179440,0
2016-10-25,6.3722,6.3722,6.3452,6.3722,323814,0
2016-10-26,6.3631,6.3722,6.3452,6.3722,253715,0
2016-10-27,6.3722,6.3767,6.3452,6.3631,465863,0
2016-10-28,6.3722,6.3722,6.3274,6.3274,235279,0
2016-10-31,6.3452,6.3543,6.3182,6.3182,377038,0
2016-11-01,6.3326,6.3326,6.2333,6.2515,330489,0
2016-11-02,6.2151,6.2713,6.1519,6.1519,470711,0
2016-11-03,6.1519,6.188,6.0885,6.1064,315119,0
2016-11-04,6.0705,6.1064,6.0524,6.0524,304760,0
2016-11-07,6.1338,6.1487,6.1064,6.1428,351487,0
2016-11-08,6.1338,6.2151,6.1338,6.1971,259528,0
2016-11-09,6.1157,6.2062,6.0885,6.1971,552991,0
2016-11-10,6.2151,6.2876,6.2151,6.2604,329963,0
2016-11-11,6.2333,6.2424,6.1971,6.2151,305969,0
2016-11-14,6.2243,6.2333,6.0615,6.0885,585069,0
2016-11-15,6.1249,6.2515,6.0976,6.2515,346526,0
2016-11-16,6.2424,6.2693,6.2243,6.2515,364393,0
2016-11-17,6.2515,6.3056,6.2515,6.3056,341437,0
2016-11-18,6.3149,6.3149,6.2424,6.2604,381306,0
2016-11-21,6.2515,6.2693,6.2424,6.2693,482072,0
2016-11-22,6.3056,6.3419,6.2787,6.3419,358878,0
2016-11-23,6.2876,6.3419,6.2876,6.3419,227070,0
2016-11-25,6.3691,6.3781,6.3508,6.3691,229316,0
2016-11-28,6.3781,6.3781,6.3238,6.3599,481447,0
2016-11-29,6.3326,6.3508,6.3087,6.3326,436995,0
2016-11-30,6.2967,6.3238,6.1971,6.1971,2160999,0
2016-12-01,6.1934,6.2666,6.1843,6.1843,456730,0
2016-12-02,6.166,6.221,6.166,6.2118,326272,0
2016-12-05,6.221,6.2573,6.221,6.2302,423608,0
2016-12-06,6.2118,6.3125,6.2083,6.3034,523927,0
2016-12-07,6.285,6.3947,6.285,6.3855,445434,0
2016-12-08,6.4039,6.4129,6.37,6.3947,377289,0
2016-12-09,6.4129,6.4222,6.3764,6.4222,375151,0
2016-12-12,6.4222,6.4222,6.3947,6.4039,421903,0
2016-12-13,6.4222,6.4772,6.4129,6.4679,439844,0
2016-12-14,6.4222,6.4586,6.4129,6.4129,389668,0
2016-12-15,6.4405,6.4543,6.4129,6.4222,608517,0
2016-12-16,6.3855,6.4495,6.3726,6.4222,993149,0
2016-12-19,6.4315,6.4315,6.349,6.349,783177,0
2016-12-20,6.3399,6.3947,6.3214,6.3399,794598,0
2016-12-21,6.3305,6.3947,6.3305,6.3582,442522,0
2016-12-22,6.3582,6.3764,6.3399,6.349,504300,0
2016-12-23,6.349,6.3582,6.3034,6.3034,639419,0
2016-12-27,6.3034,6.3399,6.3034,6.3125,375645,0
2016-12-28,6.341,6.3503,6.2578,6.2578,712303,0
2016-12-29,6.2487,6.2857,6.2487,6.2487,570145,0
2016-12-30,6.2487,6.2842,6.2303,6.2578,685318,0
2017-01-03,6.2764,6.3503,6.2487,6.2764,2145493,0
2017-01-04,6.2857,6.3594,6.2857,6.341,2125306,0
2017-01-05,6.3594,6.4056,6.3317,6.3871,2149013,0
2017-01-06,6.3964,6.4334,6.3687,6.424,516394,0
2017-01-09,6.424,6.424,6.3871,6.3964,623007,0
2017-01-10,6.424,6.4334,6.3964,6.4056,759862,0
2017-01-11,6.4056,6.4334,6.3871,6.4334,466507,0
2017-01-12,6.4148,6.4334,6.3964,6.4056,723587,0
2017-01-13,6.4334,6.4506,6.4056,6.4056,617008,0
2017-01-17,6.4056,6.4334,6.4024,6.424,629707,0
2017-01-18,6.4518,6.4609,6.4056,6.4148,363466,0
2017-01-19,6.4427,6.4427,6.3687,6.3779,391332,0
2017-01-20,6.3871,6.4702,6.3779,6.4609,1377619,0
2017-01-23,6.4609,6.4889,6.4518,6.4518,333569,0
2017-01-24,6.4794,6.4794,6.4609,6.4794,303616,0
2017-01-25,6.507,6.544,6.4979,6.5256,588236,0
2017-01-26,6.544,6.5625,6.519,6.5348,455420,0
2017-01-27,6.544,6.544,6.5164,6.5256,299081,0
2017-01-30,6.5348,6.5348,6.4702,6.5348,427485,0
2017-01-31,6.4979,6.5164,6.4889,6.5164,470602,0
2017-02-01,6.5546,6.573,6.5174,6.5453,606702,0
2017-02-02,6.5453,6.5546,6.5174,6.5266,392740,0
2017-02-03,6.5453,6.573,6.5453,6.5546,338839,0
2017-02-06,6.5453,6.5639,6.5359,6.5546,230634,0
2017-02-07,6.5546,6.5675,6.5453,6.5546,288413,0
2017-02-08,6.5639,6.5919,6.5266,6.5825,479945,0
2017-02-09,6.5919,6.6105,6.5639,6.601,250347,0
2017-02-10,6.601,6.6479,6.5944,6.629,396147,0
2017-02-13,6.6479,6.6662,6.629,6.6479,469413,0
2017-02-14,6.657,6.6941,6.6316,6.6848,304671,0
2017-02-15,6.7036,6.7408,6.6841,6.7314,448208,0
2017-02-16,6.7408,6.7453,6.7036,6.7314,424361,0
2017-02-17,6.7221,6.7221,6.6662,6.7221,489851,0
2017-02-21,6.7129,6.7129,6.6756,6.6848,562284,0
2017-02-22,6.6941,6.7314,6.6848,6.7314,266900,0
2017-02-23,6.7314,6.7593,6.7129,6.7314,332927,0
2017-02-24,6.7314,6.7501,6.7036,6.7408,428022,0
2017-02-27,6.7501,6.7593,6.7314,6.7593,368932,0
2017-02-28,6.7593,6.7873,6.7501,6.7873,518929,0
2017-03-01,6.8163,6.8353,6.8069,6.8069,373696,0
2017-03-02,6.7976,6.8069,6.6943,6.6943,492666,0
2017-03-03,6.7414,6.76,6.7038,6.7507,472034,0
2017-03-06,6.7318,6.7507,6.7133,6.7414,337336,0
2017-03-07,6.7132,6.7178,6.6849,6.6943,309753,0
2017-03-08,6.7132,6.722,6.6476,6.6568,426526,0
2017-03-09,6.6943,6.7038,6.6286,6.6379,466368,0
2017-03-10,6.6943,6.7414,6.6849,6.7318,508649,0
2017-03-13,6.7507,6.76,6.7345,6.7507,145497,0
2017-03-14,6.7318,6.7414,6.6849,6.6849,317827,0
2017-03-15,6.7224,6.76,6.7124,6.76,297043,0
2017-03-16,6.76,6.7976,6.76,6.7883,416314,0
2017-03-17,6.8069,6.8069,6.7694,6.7976,284495,0
2017-03-20,6.7976,6.7976,6.76,6.76,283452,0
2017-03-21,6.7976,6.7976,6.7318,6.76,493103,0
2017-03-22,6.76,6.7694,6.7318,6.76,299644,0
2017-03-23,6.76,6.8069,6.7507,6.7976,296737,0
2017-03-24,6.7976,6.8259,6.7883,6.8069,340729,0
2017-03-27,6.7883,6.8163,6.7694,6.8069,376845,0
2017-03-28,6.8163,6.8538,6.7976,6.8538,440238,0
2017-03-29,6.8634,6.8821,6.8445,6.8821,455833,0
2017-03-30,6.8821,6.8915,6.8538,6.8821,420812,0
2017-03-31,6.8821,6.8915,6.8445,6.8915,351836,0
2017-04-03,6.9113,6.9113,6.8166,6.8262,452387,0
2017-04-04,6.8358,6.864,6.8262,6.8451,419961,0
2017-04-05,6.8736,6.8924,6.8451,6.8545,281730,0
2017-04-06,6.8736,6.902,6.8545,6.902,265727,0
2017-04-07,6.8736,6.902,6.8736,6.883,260906,0
2017-04-10,6.8736,6.9208,6.8641,6.9113,322163,0
2017-04-11,6.9305,6.9305,6.883,6.9305,236166,0
2017-04-12,6.9208,6.9324,6.8924,6.8924,517231,0
2017-04-13,6.9113,6.9399,6.8924,6.9113,502266,0
2017-04-17,6.9113,6.9113,6.883,6.8924,289365,0
2017-04-18,6.8924,6.8924,6.8545,6.8924,292784,0
2017-04-19,6.8924,6.902,6.864,6.8736,343892,0
2017-04-20,6.9113,6.9305,6.8545,6.9113,456799,0
2017-04-21,6.9113,6.9305,6.8924,6.902,438833,0
2017-04-24,6.9399,6.9871,6.9305,6.9683,503602,0
2017-04-25,6.9966,7.063,6.9871,7.063,548700,0
2017-04-26,7.0534,7.063,7.0345,7.0439,510849,0
2017-04-27,7.0534,7.0723,7.0345,7.063,347429,0
2017-04-28,7.0723,7.1008,7.063,7.1008,346432,0
2017-05-01,7.1399,7.1399,7.0921,7.1112,436227,0
2017-05-02,7.1399,7.1399,7.0444,7.0636,550887,0
2017-05-03,7.0636,7.0921,7.054,7.0636,308673,0
2017-05-04,7.0826,7.091,7.0253,7.0444,332163,0
2017-05-05,7.0731,7.0826,7.0444,7.0731,343107,0
2017-05-08,7.0636,7.0921,7.0444,7.0921,338181,0
2017-05-09,7.0921,7.1105,7.0636,7.0921,276099,0
2017-05-10,7.1018,7.1018,7.0731,7.0921,269944,0
2017-05-11,7.0921,7.0969,7.0378,7.0636,405912,0
2017-05-12,7.0636,7.0636,6.9777,7.0253,410807,0
2017-05-15,7.0636,7.0731,7.0253,7.0636,470925,0
2017-05-16,7.0921,7.1161,7.0731,7.1018,347596,0
2017-05-17,7.0826,7.0826,6.9967,6.9967,460663,0
2017-05-18,6.9682,7.0302,6.9682,7.0063,330785,0
2017-05-19,7.0921,7.1494,7.0349,7.1304,564150,0
2017-05-22,7.1589,7.1875,7.1494,7.1875,527150,0
2017-05-23,7.2067,7.2163,7.1875,7.1973,409219,0
2017-05-24,7.1973,7.2257,7.1781,7.2257,578946,0
2017-05-25,7.2449,7.3118,7.2163,7.3022,658405,0
2017-05-26,7.3022,7.3022,7.2449,7.2736,587245,0
2017-05-30,7.2736,7.2926,7.2163,7.2257,534304,0
2017-05-31,7.2354,7.2887,7.1875,7.2354,574649,0
2017-06-01,7.2459,7.2665,7.1593,7.1979,719561,0
2017-06-02,7.1979,7.1979,7.1401,7.169,593279,0
2017-06-05,7.1593,7.1979,7.1496,7.1786,325536,0
2017-06-06,7.1979,7.1979,7.0632,7.1401,473386,0
2017-06-07,7.1401,7.1593,7.1305,7.1593,238355,0
2017-06-08,7.1881,7.1881,7.1401,7.1593,246389,0
2017-06-09,7.1881,7.2075,7.1496,7.1593,213527,0
2017-06-12,7.1881,7.1979,7.1401,7.1593,292989,0
2017-06-13,7.1979,7.2171,7.1593,7.1979,316624,0
2017-06-14,7.2266,7.2266,7.1979,7.2266,312584,0
2017-06-15,7.2075,7.2075,7.1496,7.169,447373,0
2017-06-16,7.1881,7.2459,7.1849,7.2266,452402,0
2017-06-19,7.2651,7.2749,7.2555,7.2749,214517,0
2017-06-20,7.2844,7.2844,7.2171,7.2364,256679,0
2017-06-21,7.2555,7.2555,7.169,7.1979,337911,0
2017-06-22,7.2075,7.2171,7.1305,7.1401,319154,0
2017-06-23,7.2459,7.2459,7.1305,7.2075,554029,0
2017-06-26,7.2266,7.2939,7.2171,7.2844,493211,0
2017-06-27,7.2939,7.2939,7.2364,7.2749,343982,0
2017-06-28,7.2749,7.3134,7.2749,7.2939,364170,0
2017-06-29,7.3134,7.3134,7.2075,7.2459,334828,0
2017-06-30,7.2939,7.3038,7.2171,7.2749,538183,0
2017-07-03,7.3049,7.3339,7.2563,7.3243,234455,0
2017-07-05,7.3339,7.3339,7.2758,7.2951,365616,0
2017-07-06,7.3339,7.3339,7.266,7.266,281544,0
2017-07-07,7.3243,7.3243,7.2855,7.3146,309718,0
2017-07-10,7.2855,7.3146,7.2805,7.3049,288126,0
2017-07-11,7.2855,7.3146,7.2758,7.2855,302430,0
2017-07-12,7.3339,7.3726,7.3243,7.3534,367144,0
2017-07-13,7.3631,7.3825,7.3476,7.3825,238608,0
2017-07-14,7.3922,7.3922,7.3437,7.3825,424593,0
2017-07-17,7.4019,7.4116,7.3146,7.3437,532763,0
2017-07-18,7.3437,7.3631,7.3243,7.3534,426671,0
2017-07-19,7.3727,7.4213,7.3722,7.4019,348013,0
2017-07-20,7.4213,7.4407,7.3631,7.3922,469769,0
2017-07-21,7.3825,7.4213,7.3631,7.4019,286364,0
2017-07-24,7.4213,7.4213,7.3727,7.4213,384944,0
2017-07-25,7.4407,7.5281,7.4407,7.5085,782852,0
2017-07-26,7.5473,7.5571,7.4359,7.5182,515021,0
2017-07-27,7.5571,7.5571,7.4213,7.4697,360181,0
2017-07-28,7.4697,7.5085,7.4408,7.5085,355143,0
2017-07-31,7.5377,7.5571,7.4601,7.4989,454316,0
2017-08-01,7.5868,7.5868,7.4598,7.5283,495991,0
2017-08-02,7.538,7.538,7.4695,7.5283,436939,0
2017-08-03,7.5283,7.538,7.4501,7.4695,370306,0
2017-08-04,7.4695,7.538,7.4695,7.4989,287394,0
2017-08-07,7.5184,7.538,7.4989,7.5283,320459,0
2017-08-08,7.5283,7.5771,7.5136,7.5575,437833,0
2017-08-09,7.538,7.5575,7.4793,7.4989,532773,0
2017-08-10,7.4598,7.4793,7.2544,7.2838,686874,0
2017-08-11,7.225,7.3522,7.1371,7.3326,644693,0
2017-08-14,7.4011,7.411,7.3522,7.3913,307410,0
2017-08-15,7.3717,7.411,7.3717,7.3816,257675,0
2017-08-16,7.411,7.4695,7.411,7.4598,382019,0
2017-08-17,7.4402,7.4456,7.3229,7.3522,344241,0
2017-08-18,7.3034,7.3717,7.3034,7.362,227800,0
2017-08-21,7.3717,7.3816,7.3326,7.3522,217295,0
2017-08-22,7.362,7.4304,7.362,7.411,185527,0
2017-08-23,7.4011,7.5213,7.4011,7.4989,465693,0
2017-08-24,7.538,7.5477,7.5086,7.538,497809,0
2017-08-25,7.5575,7.6553,7.533,7.6358,700901,0
2017-08-28,7.6259,7.6553,7.6162,7.6259,434416,0
2017-08-29,7.6065,7.6162,7.5624,7.6065,243735,0
2017-08-30,7.6065,7.6749,7.5868,7.6749,351362,0
2017-08-31,7.6749,7.714,7.6259,7.6651,402489,0
2017-09-01,7.6848,7.734,7.675,7.6946,281411,0
2017-09-05,7.675,7.6946,7.6158,7.6356,252301,0
2017-09-06,7.6454,7.6848,7.6355,7.6651,215547,0
2017-09-07,7.675,7.7045,7.6552,7.6848,206945,0
2017-09-08,7.6848,7.6848,7.6454,7.6454,282115,0
2017-09-11,7.6848,7.7045,7.6651,7.6848,423879,0
2017-09-12,7.7242,7.7834,7.7045,7.7636,380112,0
2017-09-13,7.7538,7.803,7.7439,7.7439,366970,0
2017-09-14,7.7636,7.8622,7.7538,7.8128,628424,0
2017-09-15,7.8228,7.8228,7.7834,7.803,389955,0
2017-09-18,7.8128,7.8523,7.7932,7.803,487156,0
2017-09-19,7.803,7.872,7.803,7.8523,301199,0
2017-09-20,7.872,7.9311,7.8523,7.9114,339043,0
2017-09-21,7.9016,7.9606,7.9016,7.9311,366323,0
2017-09-22,7.9606,7.9804,7.9212,7.9311,350585,0
2017-09-25,7.9212,7.9804,7.9016,7.9016,397556,0
2017-09-26,7.9114,7.9705,7.9016,7.9212,490524,0
2017-09-27,7.941,7.9705,7.9114,7.9705,295945,0
2017-09-28,7.9705,7.9902,7.9212,7.9311,359086,0
2017-09-29,7.9705,8.0198,7.9508,7.9902,484889,0
2017-10-02,8,8.0296,7.9107,7.9902,672309,0
2017-10-03,7.9902,8.02,7.9505,8.0001,266474,0
2017-10-04,8.0101,8.0101,7.9704,7.9803,236051,0
2017-10-05,7.9803,8.02,7.9704,7.9704,249723,0
2017-10-06,7.9902,8.0001,7.9307,7.9505,265581,0
2017-10-09,7.9704,7.9704,7.9406,7.9704,185167,0
2017-10-10,7.9902,7.9902,7.9207,7.9307,547042,0
2017-10-11,7.9406,7.9505,7.9108,7.9307,467832,0
2017-10-12,7.9207,7.9803,7.9207,7.9704,229480,0
2017-10-13,7.9803,8.0001,7.9613,8.0001,162614,0
2017-10-16,8.0299,8.0299,7.9821,8.0101,272262,0
2017-10-17,8.0101,8.02,7.9704,7.9902,289189,0
2017-10-18,7.9803,8.0101,7.9505,8.0101,341638,0
2017-10-19,7.9902,8.0299,7.9704,8.0101,196388,0
2017-10-20,8.0399,8.0696,8.02,8.0498,338379,0
2017-10-23,8.0696,8.0895,8.0399,8.0696,314324,0
2017-10-24,8.0994,8.0994,8.0498,8.0696,328182,0
2017-10-25,8.0796,8.0895,7.9661,8.0101,420464,0
2017-10-26,8.0597,8.0597,7.9604,7.9803,225884,0
2017-10-27,8.02,8.02,7.9505,7.9902,268987,0
2017-10-30,8.02,8.0399,7.9803,8.0001,279474,0
2017-10-31,8.0101,8.0498,8.0001,8.02,211161,0
2017-11-01,8.07,8.07,8,8.03,283364,0
2017-11-02,8.04,8.04,7.98,8,280514,0
2017-11-03,7.98,8,7.98,8,195409,0
2017-11-06,8,8,7.93,7.96,422844,0
2017-11-07,7.96,7.98,7.94,7.96,260084,0
2017-11-08,7.95,7.97,7.92,7.96,208016,0
2017-11-09,7.92,7.93,7.86,7.91,401661,0
2017-11-10,7.91,7.93,7.87,7.87,225687,0
