Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.5556,6.6405,6.5516,6.6174,315120,0
2005-02-28,6.6134,6.6174,6.5868,6.5952,380568,0
2005-03-01,6.6232,6.6492,6.6047,6.6134,350181,0
2005-03-02,6.6134,6.8108,6.5952,6.6892,720031,0
2005-03-03,6.6892,6.7392,6.6095,6.6174,483962,0
2005-03-04,6.6492,6.6667,6.6174,6.6628,439746,0
2005-03-07,6.6455,6.7291,6.6455,6.7072,413621,0
2005-03-08,6.6764,6.7251,6.6764,6.6892,357110,0
2005-03-09,6.6667,6.6667,6.5331,6.5468,598304,0
2005-03-10,6.5372,6.542,6.4207,6.4704,529740,0
2005-03-11,6.4704,6.5012,6.3455,6.4119,425670,0
2005-03-14,6.4042,6.4042,6.2774,6.2774,875248,0
2005-03-15,6.3226,6.336,6.2774,6.3089,803335,0
2005-03-16,6.3181,6.3407,6.2148,6.2148,787700,0
2005-03-17,6.2325,6.3407,6.1832,6.3181,508299,0
2005-03-18,6.4119,6.4161,6.2325,6.286,416298,0
2005-03-21,6.2687,6.2687,6.1074,6.1793,689875,0
2005-03-22,6.1704,6.2505,6.1254,6.1793,480834,0
2005-03-23,6.1523,6.1566,6.0493,6.0628,710647,0
2005-03-24,6.0537,6.286,6.0537,6.2325,738567,0
2005-03-28,6.2325,6.242,6.1254,6.1704,455150,0
2005-03-29,6.1118,6.2232,6.1032,6.1832,340806,0
2005-03-30,6.2102,6.2505,6.1566,6.2505,268446,0
2005-03-31,6.3134,6.336,6.2505,6.2952,291671,0
2005-04-01,6.3275,6.3497,6.2187,6.282,326741,0
2005-04-04,6.2594,6.4391,6.2505,6.3539,705061,0
2005-04-05,6.4119,6.4119,6.3539,6.3804,263980,0
2005-04-06,6.4299,6.4428,6.408,6.4119,321822,0
2005-04-07,6.3898,6.4428,6.3455,6.3674,350181,0
2005-04-08,6.3993,6.4161,6.336,6.3539,258176,0
2005-04-11,6.3275,6.3851,6.2999,6.2999,239408,0
2005-04-12,6.2903,6.3042,6.2187,6.2505,496475,0
2005-04-13,6.1793,6.2055,6.1704,6.1832,308431,0
2005-04-14,6.1437,6.1924,6.067,6.1208,390832,0
2005-04-15,6.0941,6.1074,6.0224,6.0581,372065,0
2005-04-18,6.0581,6.0581,5.9464,5.9776,543144,0
2005-04-19,5.9554,6.1074,5.9554,6.067,393067,0
2005-04-20,6.0714,6.1208,6.0628,6.067,294366,0
2005-04-21,6.0537,6.1975,6.0537,6.175,329861,0
2005-04-22,6.1879,6.2367,6.166,6.2102,417411,0
2005-04-25,6.2148,6.2505,6.1924,6.2102,318253,0
2005-04-26,6.2102,6.2187,6.1032,6.1208,483962,0
2005-04-27,6.1168,6.1832,6.0761,6.175,302625,0
2005-04-28,6.1832,6.2276,6.1704,6.1924,244772,0
2005-04-29,6.1793,6.2055,6.1437,6.1437,249907,0
2005-05-02,6.1388,6.1924,6.1168,6.1832,265767,0
2005-05-03,6.1879,6.2276,6.1704,6.2276,231367,0
2005-05-04,6.2461,6.3089,6.2187,6.3089,283412,0
2005-05-05,6.3226,6.358,6.2731,6.282,385029,0
2005-05-06,6.286,6.3318,6.2774,6.3275,349064,0
2005-05-09,6.336,6.3497,6.3042,6.3226,261297,0
2005-05-10,6.3042,6.3539,6.286,6.2952,433716,0
2005-05-11,6.2276,6.2461,6.2187,6.242,285860,0
2005-05-12,6.2461,6.2731,6.2055,6.2276,334786,0
2005-05-13,6.2016,6.2276,6.1254,6.1566,353987,0
2005-05-16,6.1476,6.166,6.0628,6.0714,404683,0
2005-05-17,6.0807,6.0807,5.9911,5.9999,614613,0
2005-05-18,6.018,6.1208,5.9999,6.1118,438401,0
2005-05-19,6.1074,6.1793,6.0851,6.1793,306867,0
2005-05-20,6.1793,6.242,6.1613,6.2367,302625,0
2005-05-23,6.2461,6.2903,6.2461,6.2687,381447,0
2005-05-24,6.2774,6.3042,6.2594,6.282,372065,0
2005-05-25,6.2687,6.2903,6.2505,6.286,393290,0
2005-05-26,6.2774,6.3275,6.2687,6.3042,327406,0
2005-05-27,6.3275,6.3407,6.3134,6.3407,241875,0
2005-05-31,6.3539,6.3898,6.336,6.3804,332992,0
2005-06-01,6.3804,6.408,6.3455,6.3709,315574,0
2005-06-02,6.376,6.376,6.3042,6.3226,314014,0
2005-06-03,6.336,6.3948,6.336,6.376,257277,0
2005-06-06,6.376,6.4207,6.3709,6.4161,311099,0
2005-06-07,6.3674,6.4207,6.3674,6.4119,294581,0
2005-06-08,6.358,6.3709,6.3275,6.336,268898,0
2005-06-09,6.3455,6.358,6.2999,6.3042,280959,0
2005-06-10,6.2731,6.3181,6.2731,6.3181,254370,0
2005-06-13,6.3042,6.3226,6.2276,6.242,278039,0
2005-06-14,6.2505,6.286,6.2367,6.2556,322260,0
2005-06-15,6.2505,6.3181,6.2367,6.3181,368944,0
2005-06-16,6.3134,6.3134,6.2731,6.3134,387483,0
2005-06-17,6.3042,6.3539,6.3042,6.3455,395075,0
2005-06-20,6.336,6.3623,6.3226,6.3318,281849,0
2005-06-21,6.3455,6.3674,6.3134,6.336,330758,0
2005-06-22,6.3455,6.3623,6.3042,6.3226,380568,0
2005-06-23,6.3089,6.3275,6.2731,6.286,418975,0
2005-06-24,6.3089,6.3623,6.2774,6.3539,379003,0
2005-06-27,6.3181,6.358,6.3089,6.3455,387034,0
2005-06-28,6.3948,6.3993,6.3497,6.376,351082,0
2005-06-29,6.3623,6.408,6.3539,6.408,245889,0
2005-06-30,6.3898,6.4253,6.3851,6.4207,230034,0
2005-07-01,6.4428,6.5101,6.4253,6.5012,341928,0
2005-07-05,6.5012,6.5468,6.4831,6.5237,310436,0
2005-07-06,6.542,6.5997,6.5237,6.5868,363366,0
2005-07-07,6.5868,6.6174,6.5516,6.6095,414054,0
2005-07-08,6.6262,6.6455,6.5997,6.6316,274480,0
2005-07-11,6.6316,6.6667,6.6316,6.6455,368279,0
2005-07-12,6.6576,6.6943,6.6455,6.68,304624,0
2005-07-13,6.6047,6.6628,6.5915,6.5997,351304,0
2005-07-14,6.6628,6.6628,6.5997,6.6576,316231,0
2005-07-15,6.6576,6.6718,6.6361,6.6628,215075,0
2005-07-18,6.653,6.6764,6.6492,6.6628,283412,0
2005-07-19,6.6316,6.6845,6.6316,6.6576,324953,0
2005-07-20,6.6576,6.7251,6.6455,6.6667,311099,0
2005-07-21,6.6628,6.6892,6.6262,6.6405,311779,0
2005-07-22,6.6405,6.6667,6.6262,6.6455,291002,0
2005-07-25,6.6492,6.6892,6.6492,6.6718,276047,0
2005-07-26,6.6628,6.6845,6.6361,6.6361,234956,0
2005-07-27,6.6361,6.6845,6.6316,6.6628,255941,0
2005-07-28,6.6718,6.7125,6.6667,6.7125,266438,0
2005-07-29,6.6943,6.7746,6.6892,6.7746,263534,0
2005-08-01,6.7924,6.7974,6.7797,6.7924,270454,0
2005-08-02,6.7881,6.7881,6.7528,6.7746,351082,0
2005-08-03,6.7746,6.7839,6.7561,6.7653,337240,0
2005-08-04,6.7698,6.7746,6.7036,6.7157,267778,0
2005-08-05,6.7125,6.7125,6.6492,6.6492,344822,0
2005-08-08,6.653,6.6943,6.6361,6.6405,414504,0
2005-08-09,6.6361,6.6667,6.6262,6.6628,418975,0
2005-08-10,6.6718,6.698,6.6405,6.6764,356444,0
2005-08-11,6.6892,6.698,6.6361,6.6576,352866,0
2005-08-12,6.6576,6.6718,6.6262,6.6262,253703,0
2005-08-15,6.6095,6.6262,6.5641,6.5687,403336,0
2005-08-16,6.5868,6.6232,6.5687,6.5997,297255,0
2005-08-17,6.6047,6.6174,6.5737,6.5997,259287,0
2005-08-18,6.5777,6.6095,6.5737,6.5819,252148,0
2005-08-19,6.5819,6.5997,6.5687,6.5737,247682,0
2005-08-22,6.5819,6.6134,6.5737,6.6134,242547,0
2005-08-23,6.6134,6.6262,6.5915,6.5997,356444,0
2005-08-24,6.5819,6.6047,6.5641,6.5737,350411,0
2005-08-25,6.5556,6.6047,6.5556,6.5915,270908,0
2005-08-26,6.6047,6.6095,6.5868,6.5952,274929,0
2005-08-29,6.6047,6.6262,6.5687,6.6232,215743,0
2005-08-30,6.6262,6.68,6.6047,6.6667,325174,0
2005-08-31,6.6576,6.6943,6.6576,6.68,233611,0
2005-09-01,6.6667,6.7251,6.6667,6.6764,294366,0
2005-09-02,6.6667,6.7291,6.6667,6.7251,226012,0
2005-09-06,6.7291,6.7528,6.7251,6.7434,265544,0
2005-09-07,6.7434,6.7612,6.721,6.7291,213731,0
2005-09-08,6.7251,6.7698,6.721,6.7698,294134,0
2005-09-09,6.7698,6.8059,6.7251,6.7434,496697,0
2005-09-12,6.7392,6.7561,6.7072,6.7072,371851,0
2005-09-13,6.7157,6.7157,6.6316,6.6576,441083,0
2005-09-14,6.6047,6.6405,6.5952,6.5997,334557,0
2005-09-15,6.5997,6.6095,6.5283,6.5372,362915,0
2005-09-16,6.5372,6.6047,6.5283,6.5915,253032,0
2005-09-19,6.5952,6.6405,6.5868,6.6047,278941,0
2005-09-20,6.6095,6.6262,6.5468,6.5468,341928,0
2005-09-21,6.5737,6.6047,6.5283,6.5915,351971,0
2005-09-22,6.5556,6.6047,6.5556,6.5777,303737,0
2005-09-23,6.5997,6.5997,6.5283,6.5331,262866,0
2005-09-26,6.5468,6.6047,6.5012,6.5283,314891,0
2005-09-27,6.5468,6.5468,6.4391,6.4517,397312,0
2005-09-28,6.4334,6.5372,6.4299,6.5195,348843,0
2005-09-29,6.5053,6.5777,6.5012,6.5556,181581,0
2005-09-30,6.542,6.6047,6.542,6.5737,134910,0
2005-10-03,6.6047,6.6174,6.5737,6.6047,190726,0
2005-10-04,6.6232,6.6628,6.5819,6.6134,332992,0
2005-10-05,6.6047,6.6262,6.5819,6.5952,190726,0
2005-10-06,6.5868,6.5952,6.4875,6.5237,298153,0
2005-10-07,6.5468,6.5468,6.497,6.542,202791,0
2005-10-10,6.5468,6.5868,6.542,6.5468,203687,0
2005-10-11,6.542,6.56,6.5101,6.5195,226012,0
2005-10-12,6.5516,6.5641,6.2505,6.3089,625781,0
2005-10-13,6.282,6.282,6.1476,6.2187,525507,0
2005-10-14,6.2325,6.3623,6.2232,6.3623,494463,0
2005-10-17,6.358,6.3851,6.3407,6.376,212393,0
2005-10-18,6.3674,6.4391,6.3407,6.3898,316231,0
2005-10-19,6.3042,6.358,6.282,6.3134,293232,0
2005-10-20,6.3042,6.3497,6.2903,6.2999,173533,0
2005-10-21,6.3318,6.3993,6.2774,6.3804,249699,0
2005-10-24,6.336,6.4517,6.336,6.4253,267998,0
2005-10-25,6.4253,6.4517,6.4119,6.4517,297477,0
2005-10-26,6.4428,6.4612,6.3851,6.4207,282290,0
2005-10-27,6.4042,6.4517,6.3407,6.3407,309975,0
2005-10-28,6.3539,6.3709,6.3181,6.3275,227131,0
2005-10-31,6.3226,6.3318,6.2594,6.3042,235616,0
2005-11-01,6.2774,6.3407,6.2774,6.2903,253254,0
2005-11-02,6.2952,6.4207,6.286,6.4207,257732,0
2005-11-03,6.4253,6.4612,6.408,6.4391,227346,0
2005-11-04,6.4517,6.4517,6.4119,6.4253,195194,0
2005-11-07,6.4042,6.4517,6.3851,6.4428,227346,0
2005-11-08,6.3851,6.4564,6.3851,6.4253,245221,0
2005-11-09,6.4334,6.4564,6.4207,6.4391,180677,0
2005-11-10,6.4471,6.4612,6.4207,6.4207,218861,0
2005-11-11,6.4253,6.4922,6.4253,6.4922,378320,0
2005-11-14,6.4831,6.5012,6.4428,6.4753,324061,0
2005-11-15,6.4875,6.4922,6.4161,6.4564,315350,0
2005-11-16,6.4253,6.4253,6.2952,6.3318,422992,0
2005-11-17,6.3674,6.408,6.3539,6.3898,353537,0
2005-11-18,6.3497,6.408,6.3497,6.3993,307753,0
2005-11-21,6.3623,6.3993,6.3539,6.3709,330758,0
2005-11-22,6.3948,6.408,6.3455,6.3539,343713,0
2005-11-23,6.3455,6.3948,6.3407,6.3455,335219,0
2005-11-25,6.3407,6.3804,6.3407,6.3709,118591,0
2005-11-28,6.3804,6.3898,6.358,6.3804,304846,0
2005-11-29,6.3539,6.4334,6.3539,6.376,365820,0
2005-11-30,6.3804,6.3898,6.3407,6.3804,325394,0
2005-12-01,6.4042,6.408,6.3674,6.3948,228464,0
2005-12-02,6.3709,6.4334,6.3709,6.4253,245221,0
2005-12-05,6.3898,6.4334,6.3898,6.408,246346,0
2005-12-06,6.3851,6.4207,6.3709,6.3851,361131,0
2005-12-07,6.376,6.376,6.3275,6.3674,370966,0
2005-12-08,6.358,6.3851,6.3407,6.3851,409586,0
2005-12-09,6.408,6.4207,6.3623,6.408,409815,0
2005-12-12,6.3851,6.4253,6.3804,6.4161,312884,0
2005-12-13,6.4042,6.4042,6.3623,6.4042,335891,0
2005-12-14,6.3318,6.3709,6.3089,6.3318,395529,0
2005-12-15,6.3089,6.358,6.3042,6.3181,400879,0
2005-12-16,6.336,6.336,6.2774,6.2999,461185,0
2005-12-19,6.2952,6.2999,6.1975,6.2325,496922,0
2005-12-20,6.2505,6.2556,6.1879,6.2016,539127,0
2005-12-21,6.1388,6.336,6.1388,6.2999,661954,0
2005-12-22,6.2999,6.3948,6.2999,6.3709,455150,0
2005-12-23,6.376,6.4119,6.3709,6.3898,264876,0
2005-12-27,6.3623,6.4119,6.3497,6.3804,431486,0
2005-12-28,6.4922,6.4922,6.3851,6.4042,387715,0
2005-12-29,6.4161,6.4207,6.3539,6.3539,492898,0
2005-12-30,6.3709,6.376,6.2952,6.3089,605682,0
2006-01-03,6.2731,6.4299,6.2731,6.4161,315796,0
2006-01-04,6.4253,6.5556,6.4253,6.5331,324731,0
2006-01-05,6.4922,6.5737,6.4922,6.5516,344153,0
2006-01-06,6.56,6.5997,6.5516,6.5819,293232,0
2006-01-09,6.5687,6.6361,6.5687,6.6174,358898,0
2006-01-10,6.6047,6.6576,6.5868,6.6576,318469,0
2006-01-11,6.5777,6.6047,6.5556,6.5777,250123,0
2006-01-12,6.5868,6.6174,6.56,6.5952,220202,0
2006-01-13,6.6405,6.6455,6.6134,6.6316,250352,0
2006-01-17,6.6316,6.6628,6.6134,6.6361,342592,0
2006-01-18,6.5997,6.6492,6.5952,6.6492,248568,0
2006-01-19,6.6576,6.7341,6.6361,6.7072,368051,0
2006-01-20,6.6718,6.698,6.6576,6.6764,308655,0
2006-01-23,6.6718,6.7251,6.6576,6.6845,233611,0
2006-01-24,6.68,6.7434,6.6764,6.7291,268898,0
2006-01-25,6.7072,6.8059,6.7072,6.7341,372065,0
2006-01-26,6.7612,6.7974,6.7434,6.7561,320707,0
2006-01-27,6.7341,6.7974,6.7291,6.7434,215957,0
2006-01-30,6.7291,6.7612,6.68,6.721,231829,0
2006-01-31,6.6892,6.7157,6.68,6.7072,241202,0
2006-02-01,6.7561,6.7746,6.7341,6.7746,307311,0
2006-02-02,6.7653,6.7839,6.7251,6.7698,255941,0
2006-02-03,6.7698,6.7924,6.7484,6.7839,192734,0
2006-02-06,6.7839,6.8374,6.7698,6.8201,285197,0
2006-02-07,6.8324,6.8458,6.8108,6.8151,224455,0
2006-02-08,6.7251,6.7698,6.7125,6.7341,368944,0
2006-02-09,6.7251,6.7797,6.7125,6.7528,260188,0
2006-02-10,6.7434,6.7839,6.7341,6.7341,222217,0
2006-02-13,6.7434,6.7653,6.7251,6.7392,278941,0
2006-02-14,6.7528,6.7746,6.7434,6.7612,262637,0
2006-02-15,6.7434,6.7839,6.7392,6.7434,252148,0
2006-02-16,6.7434,6.7698,6.7291,6.7341,312661,0
2006-02-17,6.7698,6.7698,6.7251,6.7291,253703,0
2006-02-21,6.721,6.7653,6.721,6.7484,271576,0
2006-02-22,6.7484,6.7653,6.7341,6.7528,287879,0
2006-02-23,6.7341,6.8151,6.7251,6.8108,360458,0
2006-02-24,6.8243,6.8243,6.7839,6.7881,234044,0
2006-02-27,6.8324,6.8416,6.7839,6.7924,337461,0
2006-02-28,6.8324,6.8374,6.7974,6.8288,312661,0
2006-03-01,6.8458,6.8552,6.8151,6.8201,319149,0
2006-03-02,6.8108,6.8639,6.8108,6.8589,332548,0
2006-03-03,6.8374,6.8589,6.8059,6.8374,286316,0
2006-03-06,6.8416,6.8769,6.7797,6.7797,342373,0
2006-03-07,6.7839,6.8639,6.7653,6.8416,244546,0
2006-03-08,6.8059,6.8108,6.721,6.721,245221,0
2006-03-09,6.7746,6.7746,6.6667,6.6667,300830,0
2006-03-10,6.6576,6.7291,6.653,6.68,354883,0
2006-03-13,6.6667,6.7797,6.6667,6.7612,278279,0
2006-03-14,6.7392,6.8059,6.7291,6.7653,235171,0
2006-03-15,6.7698,6.8374,6.7341,6.8151,309321,0
2006-03-16,6.8108,6.8512,6.7746,6.7839,276494,0
2006-03-17,6.7746,6.8374,6.7698,6.8374,219309,0
2006-03-20,6.8416,6.8416,6.7653,6.7797,256611,0
2006-03-21,6.7974,6.8374,6.7653,6.8201,310882,0
2006-03-22,6.8059,6.8512,6.7924,6.8374,295022,0
2006-03-23,6.8374,6.8374,6.8151,6.8201,261975,0
2006-03-24,6.8059,6.8374,6.7924,6.8059,289882,0
2006-03-27,6.8059,6.8374,6.7797,6.7881,280959,0
2006-03-28,6.7881,6.8243,6.7746,6.7924,289663,0
2006-03-29,6.8288,6.8512,6.7924,6.7974,222444,0
2006-03-30,6.7797,6.8243,6.7797,6.7924,190726,0
2006-03-31,6.7924,6.8243,6.7612,6.7698,259511,0
2006-04-03,6.7839,6.8059,6.7653,6.7797,252817,0
2006-04-04,6.7881,6.8288,6.7698,6.7924,212178,0
2006-04-05,6.7839,6.8324,6.7797,6.7974,316014,0
2006-04-06,6.7797,6.8059,6.7797,6.7924,321374,0
2006-04-07,6.8151,6.8151,6.7434,6.7797,255050,0
2006-04-10,6.8243,6.8243,6.7653,6.7974,266886,0
2006-04-11,6.7746,6.7881,6.7484,6.7746,214400,0
2006-04-12,6.7612,6.7653,6.6892,6.7157,287644,0
2006-04-13,6.7341,6.7341,6.6943,6.7072,203687,0
2006-04-17,6.7251,6.7251,6.5641,6.5997,424327,0
2006-04-18,6.5997,6.6455,6.5687,6.6361,321600,0
2006-04-19,6.6361,6.6576,6.6232,6.6262,294802,0
2006-04-20,6.6361,6.6845,6.6361,6.6576,167052,0
2006-04-21,6.6576,6.6943,6.6492,6.6943,241202,0
2006-04-24,6.6764,6.7392,6.6576,6.7251,184920,0
2006-04-25,6.7251,6.7291,6.6576,6.6892,194085,0
2006-04-26,6.6943,6.698,6.653,6.6576,193635,0
2006-04-27,6.6492,6.7125,6.6361,6.6718,192517,0
2006-04-28,6.6892,6.7434,6.6892,6.7341,209710,0
2006-05-01,6.7528,6.7839,6.721,6.7797,234725,0
2006-05-02,6.7653,6.7839,6.7157,6.721,232490,0
2006-05-03,6.721,6.7434,6.7125,6.7251,228695,0
2006-05-04,6.721,6.7698,6.7036,6.7653,206142,0
2006-05-05,6.7746,6.8108,6.7698,6.7746,234283,0
2006-05-08,6.7653,6.8458,6.7653,6.8374,218423,0
2006-05-09,6.7974,6.8201,6.7561,6.7698,220650,0
2006-05-10,6.7698,6.8243,6.721,6.8243,435737,0
2006-05-11,6.7974,6.8243,6.7251,6.7392,251251,0
2006-05-12,6.7341,6.7698,6.7036,6.7612,241202,0
2006-05-15,6.7341,6.7612,6.698,6.698,272015,0
2006-05-16,6.8059,6.8059,6.6718,6.721,266886,0
2006-05-17,6.6892,6.7072,6.6455,6.6492,242766,0
2006-05-18,6.6492,6.721,6.6492,6.721,223997,0
2006-05-19,6.6943,6.721,6.6845,6.7157,208818,0
2006-05-22,6.6943,6.7434,6.6845,6.7392,294802,0
2006-05-23,6.7392,6.7797,6.7157,6.7434,289663,0
2006-05-24,6.7125,6.7484,6.698,6.698,276931,0
2006-05-25,6.7157,6.7392,6.7036,6.7291,322492,0
2006-05-26,6.8015,6.8015,6.7392,6.7698,198766,0
2006-05-30,6.7561,6.7881,6.721,6.7561,175758,0
2006-05-31,6.7341,6.7746,6.7157,6.7484,245665,0
2006-06-01,6.7653,6.8871,6.7653,6.8871,425670,0
2006-06-02,6.8324,6.8911,6.8151,6.8639,294802,0
2006-06-05,6.8374,6.8769,6.8243,6.8324,296136,0
2006-06-06,6.8688,6.8769,6.8374,6.8512,374981,0
2006-06-07,6.8688,6.8724,6.8108,6.8324,388374,0
2006-06-08,6.7839,6.7839,6.6845,6.7157,224225,0
2006-06-09,6.7072,6.7698,6.7036,6.7341,223997,0
2006-06-12,6.7291,6.7392,6.653,6.6576,216640,0
2006-06-13,6.6492,6.6764,6.5468,6.5468,410486,0
2006-06-14,6.5516,6.5687,6.5283,6.5641,296804,0
2006-06-15,6.6095,6.7291,6.5819,6.6667,317581,0
2006-06-16,6.6576,6.698,6.6405,6.653,262413,0
2006-06-19,6.6455,6.6845,6.6232,6.6361,228915,0
2006-06-20,6.653,6.6943,6.6232,6.6232,220422,0
2006-06-21,6.6845,6.7125,6.653,6.7036,301502,0
2006-06-22,6.6845,6.6943,6.6492,6.6576,174655,0
2006-06-23,6.7036,6.7157,6.6405,6.6576,201223,0
2006-06-26,6.6405,6.6764,6.6262,6.6316,234725,0
2006-06-27,6.6262,6.653,6.6134,6.6232,204125,0
2006-06-28,6.6492,6.6718,6.6232,6.6667,176216,0
2006-06-29,6.653,6.7797,6.6455,6.7746,307985,0
2006-06-30,6.7561,6.7797,6.7291,6.7797,186482,0
2006-07-03,6.7797,6.8374,6.7797,6.8288,135342,0
2006-07-05,6.8324,6.8512,6.8151,6.8416,217748,0
2006-07-06,6.8243,6.8639,6.8243,6.8458,244104,0
2006-07-07,6.8688,6.8769,6.8243,6.8288,239860,0
2006-07-10,6.8512,6.8724,6.8201,6.8201,357785,0
2006-07-11,6.7881,6.7974,6.721,6.7653,285419,0
2006-07-12,6.7924,6.8374,6.7698,6.8374,293909,0
2006-07-13,6.7797,6.8324,6.7698,6.8151,205912,0
2006-07-14,6.8151,6.8324,6.7528,6.7974,203687,0
2006-07-17,6.7746,6.7974,6.7072,6.7974,326292,0
2006-07-18,6.7974,6.8151,6.7484,6.8151,304624,0
2006-07-19,6.7698,6.8059,6.7612,6.8059,218423,0
2006-07-20,6.8015,6.8512,6.7839,6.8512,246562,0
2006-07-21,6.8108,6.8458,6.7653,6.8374,259062,0
2006-07-24,6.8151,6.8688,6.8151,6.8552,268667,0
2006-07-25,6.8639,6.8871,6.8201,6.8769,412056,0
2006-07-26,6.8589,6.8911,6.8512,6.8819,295022,0
2006-07-27,6.8958,6.9132,6.8589,6.8871,230034,0
2006-07-28,6.8911,6.9132,6.8458,6.8639,275816,0
2006-07-31,6.8458,6.8688,6.8416,6.8639,198095,0
2006-08-01,6.8458,6.8871,6.8374,6.8871,218198,0
2006-08-02,6.8999,6.9226,6.8871,6.9172,249699,0
2006-08-03,6.8871,6.9306,6.8589,6.8871,312448,0
2006-08-04,6.8871,6.9451,6.8871,6.9354,249699,0
2006-08-07,6.949,6.9757,6.9354,6.9582,451808,0
2006-08-08,6.9757,6.9986,6.9451,6.9986,283182,0
2006-08-09,6.949,6.9536,6.8819,6.8999,321600,0
2006-08-10,6.8871,6.9132,6.8416,6.8688,265988,0
2006-08-11,6.8552,6.8688,6.8374,6.8512,273141,0
2006-08-14,6.8374,6.8769,6.8108,6.8589,352193,0
2006-08-15,6.8911,6.9172,6.8639,6.9086,392845,0
2006-08-16,6.8958,6.9536,6.8911,6.9265,430593,0
2006-08-17,6.9044,6.9582,6.8999,6.949,400212,0
2006-08-18,6.963,6.9806,6.9354,6.9806,317581,0
2006-08-21,6.963,6.9806,6.9172,6.9306,291002,0
2006-08-22,6.9354,6.9582,6.9226,6.9265,348843,0
2006-08-23,6.8999,6.9226,6.8552,6.9172,456940,0
2006-08-24,6.9265,6.9451,6.8999,6.9132,514787,0
2006-08-25,6.9044,6.9582,6.8999,6.9407,407364,0
2006-08-28,6.9132,6.9536,6.9132,6.9306,381677,0
2006-08-29,6.9451,6.967,6.9407,6.949,335674,0
2006-08-30,6.9582,6.9806,6.9407,6.9806,358227,0
2006-08-31,6.9853,6.9986,6.9723,6.9757,276710,0
2006-09-01,6.9943,7.0174,6.9853,7.0126,404232,0
2006-09-05,7.0211,7.0733,7.0174,7.0526,705957,0
2006-09-06,7.0255,7.0651,7.0174,7.0526,521259,0
2006-09-07,7.0126,7.0126,6.9451,6.9893,449116,0
2006-09-08,6.9853,6.9893,6.9451,6.949,381447,0
2006-09-11,6.9582,7.0029,6.949,6.9757,363587,0
2006-09-12,6.9943,7.0073,6.9536,6.963,487316,0
2006-09-13,6.9806,7.0029,6.9582,7.0029,286755,0
2006-09-14,7.0073,7.0526,7.0073,7.0482,327406,0
2006-09-15,7.0563,7.0884,7.0433,7.0786,289663,0
2006-09-18,7.1193,7.1372,7.0831,7.0884,423657,0
2006-09-19,7.1096,7.1284,7.0884,7.0972,352652,0
2006-09-20,7.115,7.2135,7.1015,7.1062,640525,0
2006-09-21,7.0928,7.115,7.0651,7.0972,442437,0
2006-09-22,7.0928,7.0928,6.9132,6.963,1304715,0
2006-09-25,6.9806,6.9806,6.8871,6.9044,693672,0
2006-09-26,6.8724,6.8958,6.8151,6.8243,901152,0
2006-09-27,6.8108,6.9086,6.7974,6.8911,534889,0
2006-09-28,6.8911,6.9265,6.8769,6.8819,445773,0
2006-09-29,6.9265,6.9582,6.8958,6.9407,418081,0
2006-10-02,6.9582,6.9853,6.9306,6.9853,371402,0
2006-10-03,6.9986,7.0029,6.8871,6.9086,695466,0
2006-10-04,6.9265,6.9806,6.9132,6.9536,516130,0
2006-10-05,6.967,7.0029,6.949,6.963,480834,0
2006-10-06,6.9582,7.0301,6.9407,7.0301,446669,0
2006-10-09,7.0301,7.0831,7.0211,7.0651,491780,0
2006-10-10,7.0211,7.0612,7.0126,7.0482,403790,0
2006-10-11,7.0126,7.039,6.9943,7.0211,313787,0
2006-10-12,7.0211,7.0651,7.0211,7.0563,374536,0
2006-10-13,7.0255,7.0433,7.0029,7.0211,340586,0
2006-10-16,7.0343,7.0831,7.0211,7.0786,297255,0
2006-10-17,7.0884,7.1284,7.0482,7.1233,431925,0
2006-10-18,7.1332,7.1332,7.0482,7.0526,337678,0
2006-10-19,7.0482,7.1062,7.0433,7.1062,314226,0
2006-10-20,7.1096,7.1096,7.0831,7.0972,279392,0
2006-10-23,7.0786,7.1193,7.0786,7.0884,312884,0
2006-10-24,7.0928,7.115,7.0786,7.0884,370966,0
2006-10-25,7.1193,7.1502,7.1015,7.1284,414953,0
2006-10-26,7.115,7.1502,7.1062,7.1332,484417,0
2006-10-27,7.1449,7.1686,7.0786,7.0928,361578,0
2006-10-30,7.1015,7.1332,7.0786,7.0972,437513,0
2006-10-31,7.0928,7.115,7.0884,7.0928,289663,0
2006-11-01,7.0884,7.115,7.0482,7.0482,344822,0
2006-11-02,7.0482,7.0526,6.967,6.9853,418293,0
2006-11-03,6.967,7.0174,6.949,6.9853,376088,0
2006-11-06,7.0029,7.0786,7.0029,7.0786,325174,0
2006-11-07,7.0211,7.0831,7.0211,7.0526,316917,0
2006-11-08,7.0255,7.0733,7.0211,7.0612,341705,0
2006-11-09,7.0126,7.0126,6.9806,7.0126,359783,0
2006-11-10,7.0433,7.0526,6.9757,7.0255,323608,0
2006-11-13,7.0255,7.0482,6.9853,6.9853,380568,0
2006-11-14,6.9986,7.0211,6.9451,7.0029,419866,0
2006-11-15,6.9853,7.0301,6.9806,6.9986,416520,0
2006-11-16,7.0073,7.0433,6.9582,7.0433,515454,0
2006-11-17,7.0126,7.0482,6.9451,6.9582,511215,0
2006-11-20,6.9451,6.9536,6.8958,6.9086,581112,0
2006-11-21,6.9451,6.9806,6.9306,6.9306,431925,0
2006-11-22,6.9226,6.963,6.9172,6.9172,345275,0
2006-11-24,6.9757,6.9853,6.8911,6.9806,167277,0
2006-11-27,6.9986,6.9986,6.9132,6.9172,334786,0
2006-11-28,6.9132,6.9806,6.9132,6.967,242984,0
2006-11-29,6.9757,7.0029,6.9536,6.9723,293684,0
2006-11-30,6.963,7.0126,6.9582,7.0126,339244,0
2006-12-01,7.0211,7.0612,7.0126,7.0255,389931,0
2006-12-04,7.0343,7.1062,7.0174,7.1062,646095,0
2006-12-05,7.1193,7.1412,7.0831,7.115,339468,0
2006-12-06,7.1096,7.1502,7.1096,7.1332,351082,0
2006-12-07,7.0343,7.0831,7.0343,7.0733,401557,0
2006-12-08,7.0301,7.1096,7.0211,7.1096,302839,0
2006-12-11,7.1096,7.1233,7.0733,7.0884,310882,0
2006-12-12,7.0884,7.1015,7.0526,7.0612,312661,0
2006-12-13,7.039,7.1062,7.039,7.0972,255494,0
2006-12-14,7.0343,7.1015,7.0343,7.0884,410944,0
2006-12-15,7.0651,7.1062,7.0526,7.0831,270235,0
2006-12-18,7.0697,7.1502,7.0697,7.1332,286316,0
2006-12-19,7.0928,7.1284,7.0697,7.0733,339023,0
2006-12-20,7.0612,7.1062,7.0433,7.0526,425897,0
2006-12-21,7.0526,7.0972,7.0433,7.0786,274480,0
2006-12-22,7.0651,7.0786,7.0174,7.0526,360912,0
2006-12-26,7.0301,7.0651,7.0301,7.0563,236061,0
2006-12-27,7.0433,7.0651,7.0301,7.0612,218423,0
2006-12-28,7.0651,7.1233,7.0651,7.1096,198766,0
2006-12-29,7.1284,7.1372,7.0928,7.1096,194744,0
2007-01-03,7.1193,7.1502,7.0831,7.1062,430359,0
2007-01-04,7.0884,7.1062,7.0733,7.0928,253482,0
2007-01-05,7.0884,7.1193,7.039,7.0651,311330,0
2007-01-08,7.0526,7.1096,7.0526,7.1096,353987,0
2007-01-09,7.0928,7.1193,7.0884,7.115,426126,0
2007-01-10,7.115,7.1412,7.115,7.1412,415619,0
2007-01-11,7.0612,7.0786,7.039,7.0563,460959,0
2007-01-12,7.0482,7.0786,7.0343,7.0563,238068,0
2007-01-16,7.0526,7.0563,7.0029,7.0174,371402,0
2007-01-17,7.0301,7.039,6.9986,7.0073,337011,0
2007-01-18,7.0029,7.0482,6.9893,7.0301,248343,0
2007-01-19,7.0526,7.0786,7.0301,7.0786,277388,0
2007-01-22,7.0831,7.1372,7.0651,7.1062,267778,0
2007-01-23,7.0928,7.1284,7.0928,7.1096,219092,0
2007-01-24,7.1096,7.1449,7.0928,7.1096,327406,0
2007-01-25,7.1284,7.1921,7.1096,7.115,444211,0
2007-01-26,7.1015,7.1686,7.1015,7.1548,301274,0
2007-01-29,7.1412,7.165,7.1193,7.1233,351082,0
2007-01-30,7.1193,7.1193,7.0928,7.0928,262637,0
2007-01-31,7.0884,7.1412,7.0884,7.1233,311998,0
2007-02-01,7.1015,7.1412,7.0928,7.1233,267998,0
2007-02-02,7.1096,7.1598,7.1096,7.1502,251692,0
2007-02-05,7.1502,7.2095,7.1449,7.1921,307753,0
2007-02-06,7.195,7.2044,7.1921,7.1921,431486,0
2007-02-07,7.1921,7.2267,7.1686,7.1778,330536,0
2007-02-08,7.1502,7.1502,7.0972,7.1233,306194,0
2007-02-09,7.1332,7.1502,7.1062,7.1372,279392,0
2007-02-12,7.115,7.1449,7.115,7.1193,317852,0
2007-02-13,7.1193,7.1778,7.0972,7.1062,340543,0
2007-02-14,7.0884,7.1096,7.0831,7.0884,330724,0
2007-02-15,7.0733,7.1096,7.0733,7.1015,299268,0
2007-02-16,7.0928,7.1062,7.0733,7.0786,328300,0
2007-02-20,7.0928,7.1096,7.0482,7.0526,403790,0
2007-02-21,7.0482,7.0563,7.0029,7.0029,660621,0
2007-02-22,6.9986,7.039,6.9943,7.0029,522373,0
2007-02-23,7.0073,7.1015,7.0073,7.0733,439300,0
2007-02-26,7.0733,7.1193,7.0612,7.1015,227346,0
2007-02-27,7.0831,7.0972,7.0029,7.0255,339468,0
2007-02-28,7.0433,7.0786,7.0255,7.0786,362915,0
2007-03-01,7.0301,7.0831,7.0255,7.0786,238218,0
2007-03-02,7.0733,7.1096,7.0651,7.0972,214171,0
2007-03-05,7.0928,7.0972,7.0433,7.0563,334333,0
2007-03-06,7.0563,7.0831,7.0433,7.0526,376534,0
2007-03-07,7.0526,7.0831,7.0482,7.0831,386588,0
2007-03-08,7.0526,7.0831,7.039,7.0612,266886,0
2007-03-09,7.0526,7.0884,7.0526,7.0831,236956,0
2007-03-12,7.0831,7.1193,7.0786,7.0884,380568,0
2007-03-13,7.0697,7.0884,7.0029,7.0126,335219,0
2007-03-14,6.9986,7.0211,6.9582,6.9986,326953,0
2007-03-15,6.9986,7.0786,6.9986,7.039,292570,0
2007-03-16,7.0733,7.0884,7.0255,7.0563,177774,0
2007-03-19,7.0482,7.0884,7.0174,7.0255,333437,0
2007-03-20,7.0301,7.0563,7.0029,7.0482,247230,0
2007-03-21,7.0651,7.1096,7.0211,7.0928,314226,0
2007-03-22,7.1015,7.115,7.0831,7.0928,281173,0
2007-03-23,7.1096,7.1412,7.0928,7.115,232710,0
2007-03-26,7.1284,7.1284,7.0029,7.0651,351525,0
2007-03-27,7.0563,7.1062,7.0433,7.1062,271351,0
2007-03-28,7.1062,7.1233,7.0928,7.1233,202565,0
2007-03-29,7.1096,7.1372,7.1062,7.1332,236956,0
2007-03-30,7.1332,7.1332,7.0884,7.1096,264203,0
2007-04-02,7.1193,7.1372,7.1096,7.1332,207933,0
2007-04-03,7.1284,7.1449,7.1193,7.1332,247458,0
2007-04-04,7.1193,7.1548,7.1193,7.1548,210608,0
2007-04-05,7.1548,7.1814,7.1548,7.1686,251026,0
2007-04-09,7.174,7.2095,7.174,7.1814,271792,0
2007-04-10,7.1502,7.1686,7.1332,7.1502,244772,0
2007-04-11,7.1502,7.174,7.1449,7.1598,188044,0
2007-04-12,7.1598,7.165,7.1015,7.1332,293459,0
2007-04-13,7.1096,7.165,7.1096,7.165,261297,0
2007-04-16,7.165,7.1686,7.1449,7.1686,258401,0
2007-04-17,7.1548,7.1868,7.1284,7.174,274253,0
2007-04-18,7.1686,7.2267,7.1686,7.2095,388831,0
2007-04-19,7.165,7.2169,7.165,7.1921,196089,0
2007-04-20,7.1686,7.2398,7.1598,7.2044,299941,0
2007-04-23,7.1814,7.2215,7.165,7.2095,357997,0
2007-04-24,7.2095,7.2315,7.195,7.2267,258176,0
2007-04-25,7.2398,7.2458,7.195,7.195,280959,0
2007-04-26,7.1868,7.2359,7.1868,7.2044,250352,0
2007-04-27,7.1921,7.2458,7.1921,7.2095,158784,0
2007-04-30,7.2005,7.2267,7.1814,7.2135,242984,0
2007-05-01,7.2215,7.2458,7.1921,7.2315,215075,0
2007-05-02,7.2267,7.3169,7.2215,7.2758,377222,0
2007-05-03,7.2758,7.3225,7.2758,7.2979,306638,0
2007-05-04,7.2835,7.2979,7.2672,7.2758,254591,0
2007-05-07,7.2758,7.3269,7.2713,7.2835,282075,0
2007-05-08,7.2888,7.3225,7.2758,7.3169,245665,0
2007-05-09,7.2888,7.3079,7.2638,7.3033,264430,0
2007-05-10,7.2888,7.2979,7.2672,7.2797,182684,0
2007-05-11,7.2758,7.2933,7.2672,7.2797,222664,0
2007-05-14,7.2758,7.2888,7.2582,7.2582,278502,0
2007-05-15,7.2398,7.2672,7.2169,7.2215,269781,0
2007-05-16,7.2215,7.2398,7.2044,7.2044,201003,0
2007-05-17,7.1814,7.2215,7.1412,7.1412,291891,0
2007-05-18,7.115,7.195,7.1096,7.1778,257945,0
2007-05-21,7.1778,7.2672,7.1598,7.2398,314014,0
2007-05-22,7.2267,7.2758,7.2135,7.2672,218423,0
2007-05-23,7.2315,7.2797,7.1921,7.2672,308866,0
2007-05-24,7.2315,7.2758,7.2135,7.2672,278039,0
2007-05-25,7.2538,7.2835,7.2215,7.2538,277150,0
2007-05-29,7.2267,7.3033,7.2267,7.2638,233611,0
2007-05-30,7.2458,7.2538,7.2267,7.2315,182454,0
2007-05-31,7.2514,7.2758,7.2315,7.2582,194085,0
2007-06-01,7.2538,7.2758,7.2458,7.2713,203239,0
2007-06-04,7.2758,7.3079,7.2538,7.2979,257056,0
2007-06-05,7.2672,7.3269,7.2672,7.3133,244546,0
2007-06-06,7.3225,7.3269,7.2835,7.3079,367611,0
2007-06-07,7.1412,7.2095,7.039,7.0831,553200,0
2007-06-08,7.0433,7.0884,6.9265,7.0733,406693,0
2007-06-11,7.0786,7.1284,7.0786,7.0884,261975,0
2007-06-12,7.0786,7.0786,6.9132,6.9806,479497,0
2007-06-13,6.9986,7.0697,6.9853,7.0563,258176,0
2007-06-14,7.0343,7.0972,7.0211,7.0301,337678,0
2007-06-15,7.0301,7.0733,7.0211,7.0255,307086,0
2007-06-18,7.0433,7.1015,7.039,7.0482,207027,0
2007-06-19,7.0433,7.0733,7.039,7.0612,170858,0
2007-06-20,7.0651,7.0733,7.0211,7.039,275594,0
2007-06-21,7.0126,7.0563,6.9893,6.9986,234283,0
2007-06-22,6.9407,7.0126,6.9354,6.9943,326292,0
2007-06-25,6.9806,7.0029,6.9407,6.9451,344604,0
2007-06-26,6.9132,6.9354,6.8512,6.8999,457167,0
2007-06-27,6.8151,6.8243,6.4659,6.7797,1216713,0
2007-06-28,6.7746,6.8911,6.7561,6.8871,289882,0
2007-06-29,6.8724,6.967,6.8724,6.963,238971,0
2007-07-02,6.9893,7.0073,6.9451,6.9806,308431,0
2007-07-03,7.0029,7.0884,6.9853,7.0563,168389,0
2007-07-05,7.1096,7.1096,7.0211,7.0831,374080,0
2007-07-06,7.0651,7.0972,7.0526,7.0612,173308,0
2007-07-09,7.0526,7.0786,7.0174,7.039,261524,0
2007-07-10,6.9853,6.9986,6.9354,6.9354,271138,0
2007-07-11,6.9354,6.9536,6.8552,6.8688,291891,0
2007-07-12,6.8589,6.9226,6.8201,6.8288,319149,0
2007-07-13,6.8288,6.8458,6.7974,6.8059,218861,0
2007-07-16,6.7974,6.8059,6.721,6.7434,335445,0
2007-07-17,6.6943,6.7341,6.68,6.698,420318,0
2007-07-18,6.653,6.6718,6.6047,6.6492,574409,0
2007-07-19,6.6316,6.7746,6.6262,6.7341,417858,0
2007-07-20,6.7484,6.7484,6.6262,6.6492,240085,0
2007-07-23,6.7125,6.7561,6.6943,6.7125,264646,0
2007-07-24,6.6718,6.6764,6.56,6.6174,616407,0
2007-07-25,6.5997,6.5997,6.1704,6.3709,1597722,0
2007-07-26,6.2505,6.3674,6.1208,6.2505,1055025,0
2007-07-27,6.2731,6.4517,6.2505,6.408,442644,0
2007-07-30,6.3898,6.4299,6.2999,6.3539,335674,0
2007-07-31,6.3497,6.5372,6.3497,6.4875,304624,0
2007-08-01,6.4207,6.497,6.2731,6.358,465875,0
2007-08-02,6.2687,6.5516,6.2687,6.5516,335009,0
2007-08-03,6.5283,6.56,6.4471,6.4753,264203,0
2007-08-06,6.4517,6.4753,6.1388,6.3226,592947,0
2007-08-07,6.2642,6.336,6.1613,6.2461,368279,0
2007-08-08,6.2903,6.3407,6.2187,6.3042,301952,0
2007-08-09,6.2016,6.3623,6.1208,6.1388,424785,0
2007-08-10,5.9014,6.0311,5.7894,5.9014,1074914,0
2007-08-13,5.9599,5.9599,5.8388,5.8388,475261,0
2007-08-14,5.794,5.8612,5.3999,5.4582,1845412,0
2007-08-15,5.2883,5.3732,5.0194,5.2883,2343442,0
2007-08-16,5.0731,5.2835,4.7103,5.1985,2833880,0
2007-08-17,5.3282,6.166,5.3191,5.9689,1863946,0
2007-08-20,6.0895,6.3455,6.0133,6.2556,1464174,0
2007-08-21,6.1437,6.2594,6.1208,6.1832,687418,0
2007-08-22,6.1704,6.2461,6.1704,6.1975,331205,0
2007-08-23,6.2232,6.2642,6.1924,6.2187,456053,0
2007-08-24,6.2187,6.3089,6.2187,6.2505,348843,0
2007-08-27,6.2505,6.2505,6.1437,6.1704,349748,0
2007-08-28,6.166,6.166,6.0043,6.067,469891,0
2007-08-29,6.0043,6.1793,6.0043,6.0714,375196,0
2007-08-30,6.0089,6.0401,5.9642,6.0043,468996,0
2007-08-31,6.0537,6.1437,6.0268,6.0628,352652,0
2007-09-04,6.1118,6.2952,6.0493,6.2687,705061,0
2007-09-05,6.2325,6.5819,6.1879,6.5819,765594,0
2007-09-06,6.4831,6.4875,6.2594,6.4704,426797,0
2007-09-07,6.3948,6.4299,6.2999,6.4042,347951,0
2007-09-10,6.3623,6.4704,6.3623,6.4517,636058,0
2007-09-11,6.4428,6.4831,6.3407,6.3623,421657,0
2007-09-12,6.3089,6.3674,6.2952,6.3089,274929,0
2007-09-13,6.3674,6.3993,6.1975,6.1975,323384,0
2007-09-14,6.166,6.2367,6.067,6.1879,368944,0
2007-09-17,6.166,6.2187,6.1566,6.1566,306638,0
2007-09-18,6.1476,6.4207,6.1437,6.4207,435056,0
2007-09-19,6.4207,6.6047,6.3993,6.5101,620751,0
2007-09-20,6.4796,6.5101,6.4207,6.4207,270688,0
2007-09-21,6.4564,6.5101,6.408,6.497,244996,0
2007-09-24,6.5053,6.5283,6.4704,6.5101,230034,0
2007-09-25,6.4391,6.5372,6.4391,6.5195,267998,0
2007-09-26,6.5195,6.5997,6.4922,6.5101,306638,0
2007-09-27,6.5101,6.5687,6.4831,6.5195,217748,0
2007-09-28,6.4831,6.5372,6.4831,6.5237,205468,0
2007-10-01,6.5468,6.5468,6.5012,6.5147,229807,0
2007-10-02,6.5147,6.5687,6.4704,6.5516,320258,0
2007-10-03,6.5777,6.5952,6.5372,6.5516,354647,0
2007-10-04,6.5468,6.5997,6.5237,6.5819,230483,0
2007-10-05,6.5687,6.6764,6.5687,6.653,335445,0
2007-10-08,6.6262,6.68,6.6262,6.6262,196089,0
2007-10-09,6.5331,6.6047,6.4922,6.4922,354883,0
2007-10-10,6.5012,6.5012,6.4042,6.4391,476369,0
2007-10-11,6.4253,6.4612,6.3497,6.3497,242091,0
2007-10-12,6.3539,6.4299,6.3539,6.3804,313334,0
2007-10-15,6.3709,6.3804,6.3318,6.358,264876,0
2007-10-16,6.3539,6.3539,6.2731,6.286,371851,0
2007-10-17,6.2952,6.3226,6.1704,6.2016,378552,0
2007-10-18,6.2016,6.2148,6.166,6.1704,419866,0
2007-10-19,6.166,6.166,6.067,6.0714,463639,0
2007-10-22,6.0311,6.0537,5.9776,5.9776,743922,0
2007-10-23,6.0358,6.0714,5.9821,6.0628,753305,0
2007-10-24,6.0581,6.1032,6.0268,6.0941,315350,0
2007-10-25,6.1118,6.1832,6.0761,6.1476,330758,0
2007-10-26,6.1613,6.1793,6.1437,6.166,358227,0
2007-10-29,6.166,6.2187,6.1566,6.1924,342812,0
2007-10-30,6.1879,6.2016,6.1254,6.1924,336780,0
2007-10-31,6.1793,6.358,6.175,6.282,434159,0
2007-11-01,6.358,6.3623,6.175,6.2187,373191,0
2007-11-02,6.242,6.3226,6.2187,6.242,508527,0
2007-11-05,6.3623,6.3623,6.166,6.1924,391954,0
2007-11-06,6.166,6.2687,6.166,6.2102,406923,0
2007-11-07,6.1793,6.1793,5.9953,5.9953,474131,0
2007-11-08,6.1437,6.1437,5.6909,5.8166,805682,0
2007-11-09,5.6728,5.7808,5.6416,5.745,465653,0
2007-11-12,5.794,5.794,5.5524,5.6151,592947,0
2007-11-13,5.6193,5.7669,5.5256,5.727,741027,0
2007-11-14,5.7178,5.9014,5.6641,5.8345,576753,0
2007-11-15,5.8119,5.8119,5.655,5.7178,486736,0
2007-11-16,5.7178,5.7894,5.7,5.7537,452477,0
2007-11-19,5.8345,5.8345,5.5029,5.5569,581777,0
2007-11-20,5.5207,5.6374,5.3864,5.4311,646563,0
2007-11-21,5.2972,5.4179,5.2476,5.4179,593628,0
2007-11-23,5.4985,5.4985,5.3775,5.4538,184030,0
2007-11-26,5.4269,5.5436,5.4225,5.4582,655480,0
2007-11-27,5.5703,5.5703,5.3059,5.4179,833265,0
2007-11-28,5.4136,5.6237,5.4136,5.5256,618411,0
2007-11-29,5.5387,5.6374,5.5164,5.6237,644764,0
2007-11-30,5.6509,5.8345,5.6509,5.8119,581335,0
2007-12-03,5.8345,5.9238,5.7669,5.8883,489988,0
2007-12-04,5.9107,5.9107,5.7495,5.7495,638951,0
2007-12-05,5.8209,5.9554,5.7808,5.9193,829466,0
2007-12-06,5.9999,6.0628,5.9374,6.018,633602,0
2007-12-07,6.0089,6.0089,5.8388,5.8657,654592,0
2007-12-10,5.8743,5.9554,5.8704,5.9147,455830,0
2007-12-11,5.8076,5.8076,5.5745,5.6641,949394,0
2007-12-12,5.6775,5.7669,5.5569,5.6416,689875,0
2007-12-13,5.5569,5.6416,5.4759,5.5029,595402,0
2007-12-14,5.5029,5.5029,5.3823,5.4269,601212,0
2007-12-17,5.5436,5.5436,5.3373,5.3685,791943,0
2007-12-18,5.4269,5.4493,5.2835,5.3373,1018624,0
2007-12-19,5.2883,5.3509,5.2391,5.2656,1009014,0
2007-12-20,5.2835,5.3059,5.2031,5.2119,986230,0
2007-12-21,5.3014,5.3238,5.2164,5.2835,1180101,0
2007-12-24,5.3282,5.5029,5.3014,5.4669,642303,0
2007-12-26,5.5884,5.8435,5.436,5.4669,922013,0
2007-12-27,5.4269,5.6641,5.4048,5.4493,1114658,0
2007-12-28,5.4582,5.4894,5.2925,5.4089,1068038,0
2007-12-31,5.3775,5.4582,5.3282,5.3732,1371305,0
2008-01-02,5.4179,5.472,5.3732,5.472,428353,0
2008-01-03,5.5436,5.727,5.5029,5.7,820080,0
2008-01-04,5.6775,5.6866,5.5256,5.5612,559252,0
2008-01-07,5.6063,5.6063,5.4179,5.4669,529584,0
2008-01-08,5.4809,5.5703,5.4809,5.5029,440202,0
2008-01-09,5.5344,5.5569,5.4136,5.5569,397436,0
2008-01-10,5.4136,5.5703,5.4136,5.5703,351082,0
2008-01-11,5.6104,5.6104,5.5119,5.6104,349062,0
2008-01-14,5.6374,5.7,5.5703,5.6374,447683,0
2008-01-15,5.6104,5.6193,5.4851,5.6193,396526,0
2008-01-16,5.6954,5.6954,5.5256,5.5925,493692,0
2008-01-17,5.6509,5.6509,5.4179,5.4582,504295,0
2008-01-18,5.4894,5.5119,5.2391,5.3059,606323,0
2008-01-22,5.0597,5.2391,4.8672,5.2119,955079,0
2008-01-23,5.2119,5.3685,5.109,5.3642,658166,0
2008-01-24,5.5299,5.5344,5.3553,5.5344,589493,0
2008-01-25,5.6151,5.6193,5.5029,5.5703,428999,0
2008-01-28,5.6326,5.6819,5.5657,5.6819,425636,0
2008-01-29,5.6954,5.7134,5.6284,5.6641,420620,0
2008-01-30,5.6641,5.7627,5.6284,5.709,424056,0
2008-01-31,5.7627,5.8076,5.6819,5.8076,380372,0
2008-02-01,5.8704,5.9014,5.8026,5.8926,268194,0
2008-02-04,5.9238,5.9776,5.9014,5.9642,351517,0
2008-02-05,5.9464,5.9642,5.7627,5.7669,403232,0
2008-02-06,5.8345,5.9014,5.7894,5.7985,333437,0
2008-02-07,5.7853,5.8791,5.7224,5.8704,327695,0
2008-02-08,5.8119,5.8791,5.7361,5.8791,335554,0
2008-02-11,5.8883,5.8926,5.709,5.7808,352866,0
2008-02-12,5.7894,5.8166,5.7402,5.7584,266363,0
2008-02-13,5.7361,5.7853,5.5703,5.5745,409458,0
2008-02-14,5.5476,5.5476,5.3104,5.3864,686207,0
2008-02-15,5.3864,5.5569,5.3282,5.3598,469148,0
2008-02-19,5.5703,5.5703,5.3553,5.3685,383565,0
2008-02-20,5.3282,5.4089,5.3149,5.3999,316162,0
2008-02-21,5.3999,5.472,5.3732,5.3732,238454,0
2008-02-22,5.3955,5.44,5.3732,5.4089,281743,0
2008-02-25,5.4048,5.6151,5.3955,5.6151,308756,0
2008-02-26,5.5745,5.6909,5.5745,5.6728,400527,0
2008-02-27,5.6509,5.745,5.6416,5.6866,280572,0
2008-02-28,5.6954,5.7178,5.6374,5.7134,257789,0
2008-02-29,5.6775,5.6775,5.4809,5.5029,301013,0
2008-03-03,5.5256,5.5256,5.4451,5.4582,255344,0
2008-03-04,5.2835,5.4669,5.2835,5.2883,600550,0
2008-03-05,5.3104,5.4809,5.3104,5.3864,537007,0
2008-03-06,5.4451,5.4538,5.3553,5.3598,423473,0
2008-03-07,5.3553,5.4225,5.2835,5.3417,412497,0
2008-03-10,5.3373,5.3373,5.1449,5.1942,551489,0
2008-03-11,5.1808,5.2253,5.1449,5.2119,419964,0
2008-03-12,5.2164,5.3553,5.1808,5.2744,265777,0
2008-03-13,5.2031,5.3775,5.1672,5.3014,296289,0
2008-03-14,5.3059,5.3059,5.0416,5.0553,358569,0
2008-03-17,4.9388,4.9388,4.7061,4.827,805742,0
2008-03-18,4.8944,4.9522,4.8582,4.9297,300335,0
2008-03-19,4.9434,5.082,4.8582,5.082,526398,0
2008-03-20,4.9973,5.064,4.961,5.0194,382295,0
2008-03-24,5.0553,5.2656,5.0325,5.2391,396641,0
2008-03-25,5.2031,5.2835,5.2031,5.2702,362924,0
2008-03-26,5.2612,5.3732,5.2612,5.3325,325037,0
2008-03-27,5.4538,5.4582,5.3373,5.3417,230809,0
2008-03-28,5.3373,5.3864,5.1672,5.176,257734,0
2008-03-31,5.176,5.2031,5.0235,5.091,302212,0
2008-04-01,5.2031,5.2702,5.1625,5.2476,272915,0
2008-04-02,5.2612,5.3732,5.1851,5.3732,288994,0
2008-04-03,5.3417,5.4179,5.2972,5.3909,307268,0
2008-04-04,5.4179,5.472,5.3955,5.4089,309549,0
2008-04-07,5.436,5.5703,5.436,5.5299,336696,0
2008-04-08,5.5612,5.5793,5.4809,5.5569,232490,0
2008-04-09,5.5207,5.5207,5.3642,5.3642,272242,0
2008-04-10,5.4311,5.44,5.3775,5.4089,238336,0
2008-04-11,5.3864,5.3864,5.3191,5.3642,217973,0
2008-04-14,5.3191,5.3463,5.2835,5.3059,193833,0
2008-04-15,5.3104,5.3598,5.2391,5.2524,311116,0
2008-04-16,5.2793,5.3282,5.2656,5.3238,233566,0
2008-04-17,5.2702,5.5029,5.2702,5.4851,304098,0
2008-04-18,5.5073,5.6014,5.5073,5.5476,317255,0
2008-04-21,5.5524,5.5569,5.4941,5.5299,235378,0
2008-04-22,5.5344,5.5524,5.4851,5.4851,254093,0
2008-04-23,5.4851,5.5925,5.4809,5.5884,316574,0
2008-04-24,5.5884,5.6374,5.5524,5.6374,274286,0
2008-04-25,5.6374,5.6728,5.6014,5.6509,217199,0
2008-04-28,5.6819,5.727,5.6819,5.6954,319752,0
2008-04-29,5.7402,5.745,5.6601,5.7311,343997,0
2008-04-30,5.7178,5.7759,5.7178,5.7495,280057,0
2008-05-01,5.7808,5.8345,5.7719,5.7985,364644,0
2008-05-02,5.8253,5.8743,5.8026,5.8435,325911,0
2008-05-05,5.8435,5.8968,5.8388,5.8791,328597,0
2008-05-06,5.8209,5.8883,5.8209,5.8435,366461,0
2008-05-07,5.8253,5.8704,5.8026,5.8253,270449,0
2008-05-08,5.7759,5.7985,5.709,5.7311,286388,0
2008-05-09,5.7495,5.7495,5.6601,5.6819,357157,0
2008-05-12,5.6685,5.7178,5.6374,5.655,233500,0
2008-05-13,5.6416,5.6954,5.6237,5.6374,235219,0
2008-05-14,5.6728,5.6954,5.6284,5.6909,260390,0
2008-05-15,5.6909,5.7311,5.6728,5.7311,187830,0
2008-05-16,5.727,5.8345,5.7224,5.8345,330893,0
2008-05-19,5.8968,5.942,5.8166,5.8345,401351,0
2008-05-20,5.8209,5.8388,5.7311,5.8119,333941,0
2008-05-21,5.8119,5.8743,5.7719,5.794,364748,0
2008-05-22,5.7719,5.8299,5.7719,5.8209,277540,0
2008-05-23,5.8166,5.8166,5.6954,5.7853,321814,0
2008-05-27,5.7853,5.8791,5.7669,5.8522,278866,0
2008-05-28,5.8568,5.9238,5.8568,5.8612,251154,0
2008-05-29,5.8791,5.9284,5.8657,5.8657,274944,0
2008-05-30,5.8791,5.8926,5.8345,5.8568,180886,0
2008-06-02,5.8568,5.8568,5.7759,5.8522,249255,0
2008-06-03,5.8345,5.8345,5.7894,5.7894,325696,0
2008-06-04,5.7759,5.794,5.7402,5.7584,303973,0
2008-06-05,5.7311,5.7537,5.6954,5.7134,296040,0
2008-06-06,5.7402,5.7627,5.7361,5.7584,220935,0
2008-06-09,5.7627,5.794,5.7537,5.7537,232145,0
2008-06-10,5.6819,5.7,5.6601,5.6601,271516,0
2008-06-11,5.6601,5.6601,5.6193,5.6193,258705,0
2008-06-12,5.6237,5.6601,5.4538,5.5612,310682,0
2008-06-13,5.5436,5.7,5.5436,5.6775,187294,0
2008-06-16,5.745,5.745,5.6866,5.6954,196244,0
2008-06-17,5.6909,5.7361,5.5436,5.6104,254864,0
2008-06-18,5.5833,5.7311,5.5833,5.6193,255436,0
2008-06-19,5.597,5.6193,5.5029,5.5073,212588,0
2008-06-20,5.4669,5.5029,5.4048,5.4136,432485,0
2008-06-23,5.4311,5.472,5.3509,5.3642,245853,0
2008-06-24,5.3909,5.4311,5.3191,5.3509,375354,0
2008-06-25,5.3823,5.4809,5.3509,5.44,263074,0
2008-06-26,5.4269,5.4628,5.3104,5.3149,262367,0
2008-06-27,5.2612,5.2835,5.1133,5.1808,471111,0
2008-06-30,5.1537,5.3014,5.1537,5.2164,379973,0
2008-07-01,5.1897,5.2656,5.1897,5.2476,292077,0
2008-07-02,5.2298,5.2835,5.1942,5.2211,242738,0
2008-07-03,5.2211,5.2253,5.0866,5.109,244480,0
2008-07-07,5.127,5.131,4.961,4.9701,499240,0
2008-07-08,4.9252,5.0235,4.84,4.9252,670338,0
2008-07-09,4.9072,4.9522,4.8449,4.8672,361840,0
2008-07-10,4.8449,4.9345,4.8179,4.854,337383,0
2008-07-11,4.7818,4.8045,4.7194,4.7866,337917,0
2008-07-14,4.7595,4.8223,4.5,4.603,624483,0
2008-07-15,4.4106,4.4909,4.2672,4.4506,860114,0
2008-07-16,4.3703,4.6787,4.3703,4.6615,517377,0
2008-07-17,4.6522,4.8223,4.6522,4.8001,386076,0
2008-07-18,4.7103,4.8134,4.6479,4.7509,305306,0
2008-07-21,4.688,4.854,4.688,4.8223,290465,0
2008-07-22,4.7103,4.9072,4.7103,4.9031,326404,0
2008-07-23,4.8853,5.0509,4.8853,5.0509,404683,0
2008-07-24,5.0015,5.0235,4.827,4.8672,385257,0
2008-07-25,4.8892,4.8892,4.7911,4.854,205702,0
2008-07-28,4.8944,4.9434,4.7776,4.8179,253733,0
2008-07-29,4.8179,4.9522,4.8179,4.9208,345354,0
2008-07-30,5.127,5.127,4.8984,4.9388,326551,0
2008-07-31,4.979,4.979,4.854,4.9164,359859,0
2008-08-01,4.9928,4.9928,4.8892,4.9701,287626,0
2008-08-04,5.0235,5.0325,4.9345,4.9434,233427,0
2008-08-05,4.9747,5.0376,4.9522,4.9973,327725,0
2008-08-06,5.0731,5.0731,4.979,5.0104,258421,0
2008-08-07,4.9297,5.0463,4.8134,4.8582,307505,0
2008-08-08,4.8629,4.8763,4.7375,4.8134,341025,0
2008-08-11,4.8449,4.8629,4.8045,4.8359,249900,0
2008-08-12,4.8223,4.8449,4.7235,4.7375,221664,0
2008-08-13,4.7641,4.8359,4.6657,4.8134,477562,0
2008-08-14,4.8001,4.9522,4.7866,4.9122,365871,0
2008-08-15,4.9072,4.9747,4.854,4.9434,185512,0
2008-08-18,4.9478,4.9478,4.8134,4.8449,171676,0
2008-08-19,4.8312,4.8449,4.7418,4.7818,346997,0
2008-08-20,4.8449,4.8582,4.7959,4.8449,269984,0
2008-08-21,4.8223,4.8582,4.7683,4.827,222090,0
2008-08-22,4.9297,4.9522,4.854,4.8984,240076,0
2008-08-25,4.9478,4.9747,4.8629,4.8944,279448,0
2008-08-26,4.8629,4.9252,4.8359,4.8892,334501,0
2008-08-27,4.8892,4.9701,4.8805,4.9478,269793,0
2008-08-28,5.015,5.0553,4.9928,5.0376,252034,0
2008-08-29,5.0687,5.0999,5.015,5.0999,217181,0
2008-09-02,5.131,5.2343,5.0285,5.0463,318892,0
2008-09-03,5.0597,5.127,5.006,5.0194,360890,0
2008-09-04,5.0376,5.0376,4.8312,4.84,525169,0
2008-09-05,4.7375,4.8045,4.688,4.7554,686249,0
2008-09-08,4.854,4.8944,4.7776,4.8359,357359,0
2008-09-09,4.8312,4.8449,4.7103,4.7323,335461,0
2008-09-10,4.7465,4.7465,4.6388,4.6836,383675,0
2008-09-11,4.5895,4.603,4.5088,4.5363,448996,0
2008-09-12,4.482,4.4868,4.3882,4.4013,536819,0
2008-09-15,4.1061,4.3339,4.1061,4.1506,599725,0
2008-09-16,3.8731,3.9626,3.7212,3.8284,1360216,0
2008-09-17,3.7212,3.7212,3.215,3.3582,2406324,0
2008-09-18,3.1252,3.6762,2.9283,3.649,2204388,0
2008-09-19,4.0077,4.8672,3.5551,4.03,1564528,0
2008-09-22,4.021,4.021,3.7522,3.7656,610926,0
2008-09-23,3.7881,3.7881,3.6087,3.6404,698182,0
2008-09-24,3.5735,3.6627,3.5285,3.649,512912,0
2008-09-25,3.5777,3.8107,3.5777,3.8107,643503,0
2008-09-26,3.5686,3.8057,3.5686,3.8057,500056,0
2008-09-29,3.8057,3.8057,3.0672,3.094,873581,0
2008-09-30,3.1163,3.5642,3.1163,3.5596,756632,0
2008-10-01,3.7836,3.7836,3.524,3.6627,327168,0
2008-10-02,3.7033,3.7033,3.5285,3.5327,554817,0
2008-10-03,3.5508,3.7164,3.2687,3.3446,711706,0
2008-10-06,3.0401,3.1075,2.7402,2.9147,1665306,0
2008-10-07,3.0807,3.1792,2.5165,2.6105,1544788,0
2008-10-08,2.5476,2.5476,2.1534,2.3912,2178954,0
2008-10-09,2.4538,2.4538,1.8089,1.8492,2233669,0
2008-10-10,1.5135,2.1132,1.5001,1.8492,2414505,0
2008-10-13,2.266,2.6418,2.2027,2.6377,2038753,0
2008-10-14,2.7761,2.9283,2.4493,2.5703,1280970,0
2008-10-15,2.4222,2.5027,2.3822,2.4848,568875,0
2008-10-16,2.4895,2.5745,2.315,2.5165,890784,0
2008-10-17,2.512,2.5922,2.4269,2.512,771501,0
2008-10-20,2.5972,2.6284,2.5434,2.6242,906463,0
2008-10-21,2.5791,2.6465,2.557,2.5791,484534,0
2008-10-22,2.5832,2.5832,2.3776,2.4091,442053,0
2008-10-23,2.6418,2.6418,2.2253,2.3015,621592,0
2008-10-24,1.9836,2.2793,1.9836,2.1625,582620,0
2008-10-27,1.9212,2.0954,1.8763,1.9792,1443878,0
2008-10-28,2.0462,2.1675,1.9386,2.1675,999211,0
2008-10-29,2.1938,2.3463,2.1675,2.2566,949592,0
2008-10-30,2.3058,2.3733,2.2882,2.3463,500269,0
2008-10-31,2.418,2.4222,2.3418,2.3463,701582,0
2008-11-03,2.5612,2.5612,2.2385,2.3282,1415623,0
2008-11-04,2.3418,2.5298,2.3058,2.4583,1008648,0
2008-11-05,2.3639,2.4987,2.3369,2.3954,854776,0
2008-11-06,2.3822,2.3822,2.1446,2.1938,1319065,0
2008-11-07,2.1938,2.2253,2.078,2.122,1191776,0
2008-11-10,2.1132,2.1534,1.9836,2.0462,1230656,0
2008-11-11,1.9836,2.0236,1.9476,1.997,1155071,0
2008-11-12,1.9164,1.9657,1.8045,1.831,1359409,0
2008-11-13,1.7688,1.8717,1.6794,1.831,1785246,0
2008-11-14,1.7599,1.8853,1.7599,1.7823,854946,0
2008-11-17,1.7641,1.7823,1.715,1.7238,823025,0
2008-11-18,1.7373,1.7688,1.6615,1.7238,794757,0
2008-11-19,1.6343,1.715,1.5449,1.5763,1090985,0
2008-11-20,1.4778,1.4956,1.1953,1.3526,1788925,0
2008-11-21,1.3033,1.3698,1.1283,1.2937,2290219,0
2008-11-24,1.3882,1.4418,1.285,1.3882,1212376,0
2008-11-25,1.4061,1.4911,1.3656,1.4418,941673,0
2008-11-26,1.3431,1.4956,1.3209,1.4911,571497,0
2008-11-28,1.4553,1.5401,1.4553,1.5314,204469,0
2008-12-01,1.5001,1.5135,1.3567,1.3698,852025,0
2008-12-02,1.3698,1.4238,1.3656,1.3882,946957,0
2008-12-03,1.3252,1.4553,1.3252,1.4327,1178274,0
2008-12-04,1.3656,1.4553,1.3611,1.3698,823870,0
2008-12-05,1.2937,1.4015,1.2937,1.3882,614668,0
2008-12-08,1.4192,1.5401,1.4192,1.4778,794435,0
2008-12-09,1.4283,1.5227,1.4238,1.4641,793113,0
2008-12-10,1.4418,1.5628,1.4418,1.4864,963437,0
2008-12-11,1.4104,1.5092,1.3971,1.4283,873126,0
2008-12-12,1.3299,1.4464,1.3299,1.4418,984393,0
2008-12-15,1.3971,1.5092,1.3971,1.4061,1326333,0
2008-12-16,1.3971,1.4641,1.3926,1.4507,1169530,0
2008-12-17,1.4061,1.5401,1.4015,1.4864,1419024,0
2008-12-18,1.4595,1.6478,1.4595,1.5806,1406033,0
2008-12-19,1.5848,1.7418,1.5848,1.7327,993134,0
2008-12-22,1.7599,1.8492,1.7551,1.818,1326890,0
2008-12-23,1.8137,1.894,1.7823,1.8404,1391486,0
2008-12-24,1.8404,1.9032,1.8404,1.8986,628002,0
2008-12-26,1.8763,1.9836,1.8763,1.9386,796362,0
2008-12-29,1.9836,2.0014,1.8672,1.8896,875970,0
2008-12-30,1.894,1.9522,1.8896,1.9386,888487,0
2008-12-31,1.9836,2.0638,1.9836,2.0419,1420469,0
2009-01-02,2.0909,2.2793,2.0193,2.2253,1503582,0
2009-01-05,2.3058,2.351,2.2076,2.2833,2367118,0
2009-01-06,2.3109,2.4895,2.2524,2.4895,2122750,0
2009-01-07,2.4447,2.5298,2.3331,2.4358,1457891,0
2009-01-08,2.3463,2.4447,2.3463,2.4132,741279,0
2009-01-09,2.2076,2.4895,2.2076,2.3776,666992,0
2009-01-12,2.5211,2.5832,2.4895,2.5165,2243491,0
2009-01-13,2.5522,2.5522,2.4406,2.5165,967364,0
2009-01-14,2.5027,2.512,2.3418,2.418,756800,0
2009-01-15,2.2793,2.351,2.0462,2.2345,1593112,0
2009-01-16,2.2882,2.351,2.2882,2.315,3163951,0
2009-01-20,2.315,2.4222,2.2613,2.2748,1978067,0
2009-01-21,2.351,2.351,2.2385,2.3238,1292113,0
2009-01-22,2.3463,2.351,2.2703,2.3058,636146,0
2009-01-23,2.2968,2.3733,2.2703,2.3552,1164310,0
2009-01-26,2.5522,2.566,2.4222,2.5211,2791856,0
2009-01-27,2.6377,2.7715,2.5791,2.7311,2923809,0
2009-01-28,2.83,2.857,2.6509,2.6865,1757086,0
2009-01-29,2.7093,2.7093,2.5298,2.5791,1164801,0
2009-01-30,2.6149,2.6149,2.4715,2.4987,1063885,0
2009-02-02,2.5254,2.5434,2.3998,2.4671,1041486,0
2009-02-03,2.5882,2.5882,2.4987,2.5476,1123075,0
2009-02-04,2.5522,2.655,2.5522,2.6196,760834,0
2009-02-05,2.6242,2.6509,2.5612,2.6327,615081,0
2009-02-06,2.7001,2.7225,2.6377,2.6509,877994,0
2009-02-09,2.655,2.7625,2.655,2.7046,1258869,0
2009-02-10,2.6908,2.6908,2.5745,2.5832,835702,0
2009-02-11,2.6418,2.6689,2.5476,2.5791,936671,0
2009-02-12,2.655,2.655,2.4715,2.5254,757475,0
2009-02-13,2.5254,2.5434,2.4447,2.4715,571098,0
2009-02-17,2.418,2.4358,2.1625,2.4358,1814030,0
2009-02-18,2.4358,2.4358,2.1625,2.1849,1328437,0
2009-02-19,2.2298,2.2924,2.1358,2.1583,1115817,0
2009-02-20,2.1446,2.212,1.7599,2.0688,3029173,0
2009-02-23,2.0328,2.1132,1.6834,1.715,1696221,0
2009-02-24,1.7373,1.9836,1.7373,1.9567,1860199,0
2009-02-25,1.9836,1.9836,1.8672,1.894,807149,0
2009-02-26,1.9792,2.0108,1.8583,1.894,1062557,0
2009-02-27,1.773,1.831,1.7238,1.7823,1760343,0
2009-03-02,1.773,1.773,1.5672,1.603,2569325,0
2009-03-03,1.603,1.603,1.473,1.5401,3916335,0
2009-03-04,1.5672,1.6209,1.5539,1.5895,1779804,0
2009-03-05,1.536,1.5806,1.4956,1.5092,1335897,0
2009-03-06,1.5176,1.5494,1.4553,1.473,1163366,0
2009-03-09,1.4553,1.5314,1.4372,1.4823,1159796,0
2009-03-10,1.7104,1.7104,1.5449,1.6343,729922,0
2009-03-11,1.7016,1.7057,1.6073,1.6387,763168,0
2009-03-12,1.6523,1.751,1.6343,1.751,489016,0
2009-03-13,1.7551,1.8137,1.7238,1.7599,662223,0
2009-03-16,1.7823,1.9032,1.7688,1.7823,574479,0
2009-03-17,1.8137,1.818,1.7238,1.818,873236,0
2009-03-18,1.8404,1.9032,1.8001,1.8717,713549,0
2009-03-19,1.9343,1.9792,1.8853,1.8853,716358,0
2009-03-20,1.8853,1.8986,1.8089,1.8223,481325,0
2009-03-23,1.9295,2.0688,1.7688,2.0328,945589,0
2009-03-24,2.0638,2.0909,1.9836,2.0727,904166,0
2009-03-25,1.8583,2.127,1.8492,2.055,812366,0
2009-03-26,2.0688,2.1132,2.0328,2.0818,637094,0
2009-03-27,2.1002,2.1047,2.0283,2.0868,470204,0
2009-03-30,2.0868,2.0868,1.9612,1.9836,589353,0
2009-03-31,2.006,2.0638,2.006,2.0328,442734,0
2009-04-01,2.0147,2.0954,2.0147,2.0909,523183,0
2009-04-02,2.127,2.2076,2.127,2.1761,737874,0
2009-04-03,2.1897,2.2477,2.1181,2.2027,977044,0
2009-04-06,2.2027,2.2298,2.1583,2.1805,1048138,0
2009-04-07,2.1761,2.1761,2.122,2.1358,1097183,0
2009-04-08,2.1132,2.1446,2.078,2.1446,480626,0
2009-04-09,2.1496,2.2345,2.1496,2.2212,884494,0
2009-04-13,2.2298,2.2748,2.1849,2.2566,928899,0
2009-04-14,2.2566,2.2748,2.212,2.2253,829669,0
2009-04-15,2.2165,2.3282,2.2076,2.3282,459154,0
2009-04-16,2.3282,2.3998,2.3058,2.3552,836469,0
2009-04-17,2.3776,2.4222,2.3687,2.4047,521460,0
2009-04-20,2.3863,2.4091,2.3282,2.3687,788135,0
2009-04-21,2.3238,2.4047,2.2833,2.3912,616082,0
2009-04-22,2.3687,2.4222,2.3463,2.3733,559879,0
2009-04-23,2.3776,2.4091,2.3369,2.3822,559190,0
2009-04-24,2.3998,2.4132,2.351,2.3733,564196,0
2009-04-27,2.3418,2.4671,2.3109,2.4671,852916,0
2009-04-28,2.4314,2.4493,2.315,2.3552,468127,0
2009-04-29,2.3998,2.4671,2.3552,2.3822,604712,0
2009-04-30,2.4406,2.4671,2.4047,2.4091,732432,0
2009-05-01,2.4583,2.5791,2.4222,2.566,876513,0
2009-05-04,2.5476,2.7715,2.5476,2.7268,1228559,0
2009-05-05,2.7001,2.7311,2.6242,2.673,1001508,0
2009-05-06,2.6865,2.7268,2.673,2.7268,1081474,0
2009-05-07,2.7268,2.7715,2.673,2.7093,737253,0
2009-05-08,2.7268,2.83,2.718,2.7588,683524,0
2009-05-11,2.7311,2.7892,2.7093,2.785,679947,0
2009-05-12,2.7715,2.812,2.7402,2.812,421728,0
2009-05-13,2.8387,2.8387,2.5522,2.6105,1025828,0
2009-05-14,2.6015,2.6639,2.4761,2.6639,1150273,0
2009-05-15,2.6865,2.6865,2.5027,2.557,575006,0
2009-05-18,2.5745,2.7131,2.5745,2.7131,734472,0
2009-05-19,2.6908,2.7445,2.6509,2.7093,649288,0
2009-05-20,2.7588,2.8164,2.7225,2.7588,412103,0
2009-05-21,2.5211,2.7806,2.5211,2.7536,340870,0
2009-05-22,2.7536,2.8164,2.718,2.7892,743635,0
2009-05-26,2.7938,2.8611,2.785,2.812,578022,0
2009-05-27,2.8611,2.8611,2.7536,2.83,574955,0
2009-05-28,2.8703,2.8835,2.83,2.8835,428727,0
2009-05-29,2.9283,2.9283,2.8703,2.9241,556409,0
2009-06-01,3.0174,3.0314,2.9464,3,873078,0
2009-06-02,3.0045,3.094,3.0045,3.094,1157891,0
2009-06-03,3.0758,3.1075,3.0314,3.0979,727212,0
2009-06-04,3.1252,3.1929,3.0979,3.1929,714997,0
2009-06-05,3.273,3.2867,3.1658,3.2598,665782,0
2009-06-08,3.1965,3.2821,3.0133,3.2598,824342,0
2009-06-09,3.2867,3.2867,3.1208,3.1929,561242,0
2009-06-10,3.1965,3.1965,3.1075,3.1118,479366,0
2009-06-11,3.1344,3.2062,3.1208,3.1745,463335,0
2009-06-12,3.1929,3.2104,3.1434,3.1523,396413,0
2009-06-15,3.0979,3.1301,2.9686,3.0584,931438,0
2009-06-16,3.0401,3.0758,2.8703,2.9733,1270037,0
2009-06-17,2.9418,2.9686,2.8029,2.9197,1047702,0
2009-06-18,2.9058,2.9867,2.9018,2.9464,545860,0
2009-06-19,2.9551,3.0225,2.9551,3.0133,469232,0
2009-06-22,2.9508,2.9686,2.8341,2.857,800567,0
2009-06-23,2.8745,2.8972,2.7536,2.8482,774819,0
2009-06-24,2.8482,2.9598,2.7892,2.9197,800359,0
2009-06-25,2.9329,3.0225,2.9106,3.0225,439255,0
2009-06-26,3.0401,3.0495,2.9283,3.0045,420124,0
2009-06-29,3.0314,3.0853,3.0174,3.0758,495442,0
2009-06-30,3.094,3.094,2.9954,3.0448,584019,0
2009-07-01,3.1163,3.1477,3.0758,3.1434,523995,0
2009-07-02,3.1033,3.1929,3.0448,3.1929,594212,0
2009-07-06,3.1252,3.1477,3.0314,3.1075,440639,0
2009-07-07,3.0853,3.1208,3.0225,3.0357,507087,0
2009-07-08,3.0357,3.0672,2.8882,2.9464,628223,0
2009-07-09,2.9374,2.9551,2.8925,2.9374,459986,0
2009-07-10,2.8882,2.9909,2.8835,2.9374,419719,0
2009-07-13,2.9777,3.0314,2.9058,3,454953,0
2009-07-14,3.0088,3.0714,2.9867,3.0268,343074,0
2009-07-15,3.0627,3.1033,3.0174,3.0979,488370,0
2009-07-16,3.0979,3.1566,3.0758,3.1033,320013,0
2009-07-17,3.1301,3.1383,3.1033,3.1252,279397,0
2009-07-20,3.1383,3.2598,3.1383,3.255,663269,0
2009-07-21,3.2687,3.3001,3.2192,3.242,554370,0
2009-07-22,3.2192,3.2598,3.2104,3.255,380996,0
2009-07-23,3.273,3.3676,3.273,3.3403,593323,0
2009-07-24,3.3493,3.5107,3.322,3.5107,575485,0
2009-07-27,3.3938,3.4428,3.3676,3.3984,551326,0
2009-07-28,3.3938,3.4165,3.327,3.3446,516646,0
2009-07-29,3.3676,3.3803,3.3043,3.3183,331170,0
2009-07-30,3.3403,3.3896,3.3358,3.3493,317933,0
2009-07-31,3.3763,3.5107,3.3676,3.5107,316676,0
2009-08-03,3.5735,3.6182,3.524,3.5863,906231,0
2009-08-04,3.5642,3.6404,3.524,3.5596,667247,0
2009-08-05,3.5735,3.5914,3.4654,3.5149,526107,0
2009-08-06,3.542,3.5508,3.4165,3.4165,580764,0
2009-08-07,3.4569,3.5735,3.4569,3.5596,429765,0
2009-08-10,3.5508,3.5955,3.5464,3.5863,489081,0
2009-08-11,3.5735,3.5735,3.4298,3.4702,508777,0
2009-08-12,3.4791,3.6267,3.4748,3.5149,463684,0
2009-08-13,3.5373,3.5686,3.5149,3.524,347370,0
2009-08-14,3.524,3.5508,3.4654,3.4748,288987,0
2009-08-17,3.4298,3.4476,3.3623,3.3623,405240,0
2009-08-18,3.3676,3.4748,3.3582,3.4609,454526,0
2009-08-19,3.3676,3.4654,3.3676,3.4428,241876,0
2009-08-20,3.4206,3.4969,3.4206,3.4836,344971,0
2009-08-21,3.4878,3.5551,3.4878,3.5327,365359,0
2009-08-24,3.5642,3.6087,3.5642,3.5914,497592,0
2009-08-25,3.6087,3.6226,3.5686,3.5735,670774,0
2009-08-26,3.5551,3.5777,3.5196,3.5373,548475,0
2009-08-27,3.5327,3.5596,3.4074,3.5373,819088,0
2009-08-28,3.5596,3.5686,3.5196,3.5285,295524,0
2009-08-31,3.5015,3.5551,3.493,3.5285,438383,0
2009-09-01,3.5863,3.5863,3.4878,3.5149,473041,0
2009-09-02,3.4654,3.5015,3.4347,3.5015,628802,0
2009-09-03,3.524,3.5642,3.4791,3.493,440132,0
2009-09-04,3.4836,3.5464,3.4836,3.5285,347536,0
2009-09-08,3.5508,3.5777,3.5196,3.5686,536361,0
2009-09-09,3.5285,3.5596,3.5015,3.5596,435436,0
2009-09-10,3.5777,3.5777,3.524,3.5327,517103,0
2009-09-11,3.5686,3.5914,3.5551,3.5735,329886,0
2009-09-14,3.5464,3.6182,3.5373,3.6133,411982,0
2009-09-15,3.6182,3.6538,3.5955,3.649,614685,0
2009-09-16,3.645,3.7033,3.645,3.6852,677426,0
2009-09-17,3.7122,3.77,3.7122,3.7435,587245,0
2009-09-18,3.7212,3.77,3.7212,3.7476,394821,0
2009-09-21,3.7342,3.7391,3.6762,3.7074,587882,0
2009-09-22,3.7033,3.7881,3.7033,3.7836,447078,0
2009-09-23,3.7881,3.8504,3.7747,3.8284,471173,0
2009-09-24,3.8504,3.8504,3.6942,3.7074,530916,0
2009-09-25,3.7342,3.7567,3.6226,3.7391,762059,0
2009-09-28,3.7302,3.8239,3.7302,3.7881,446075,0
2009-09-29,3.8775,3.8775,3.77,3.7792,611443,0
2009-09-30,3.7792,3.8057,3.7212,3.8057,615712,0
2009-10-01,3.7881,3.7881,3.6985,3.7033,324738,0
2009-10-02,3.649,3.7122,3.4389,3.6852,1176372,0
2009-10-05,3.7122,3.7927,3.6762,3.7927,430682,0
2009-10-06,3.7969,3.8374,3.7567,3.7881,498590,0
2009-10-07,3.7881,3.815,3.7792,3.8057,397015,0
2009-10-08,3.8194,3.8194,3.7476,3.7881,433242,0
2009-10-09,3.7567,3.7969,3.7476,3.761,359975,0
2009-10-12,3.761,3.761,3.6985,3.7212,487121,0
2009-10-13,3.6895,3.6985,3.6627,3.6942,666700,0
2009-10-14,3.7342,3.7476,3.7122,3.7342,503989,0
2009-10-15,3.7391,3.7522,3.7164,3.7435,340313,0
2009-10-16,3.761,3.7792,3.7342,3.77,441614,0
2009-10-19,3.6087,3.815,3.5863,3.815,316161,0
2009-10-20,3.8414,3.8553,3.7969,3.815,437618,0
2009-10-21,3.8284,3.8414,3.7881,3.7927,323992,0
2009-10-22,3.7881,3.8194,3.7567,3.8057,372665,0
2009-10-23,3.8284,3.8504,3.7792,3.7969,391102,0
2009-10-26,3.8414,3.864,3.7969,3.8284,401698,0
2009-10-27,3.8504,3.8504,3.7792,3.8504,325246,0
2009-10-28,3.8239,3.8374,3.5735,3.5955,865805,0
2009-10-29,3.5058,3.7033,3.4428,3.7033,499422,0
2009-10-30,3.7476,3.7522,3.5373,3.5735,781846,0
2009-11-02,3.5777,3.7252,3.542,3.6313,645091,0
2009-11-03,3.6404,3.7252,3.5642,3.7074,523959,0
2009-11-04,3.7656,3.8057,3.7342,3.77,427444,0
2009-11-05,3.8239,3.8284,3.7792,3.815,439638,0
2009-11-06,3.8019,3.8194,3.761,3.8194,439537,0
2009-11-09,3.8107,3.8239,3.761,3.7881,443913,0
2009-11-10,3.8107,3.8107,3.7435,3.7792,266243,0
2009-11-11,3.7881,3.8284,3.7792,3.7969,317933,0
2009-11-12,3.815,3.8239,3.7747,3.7747,384960,0
2009-11-13,3.7969,3.7969,3.7435,3.7476,341170,0
2009-11-16,3.7747,3.8194,3.7747,3.7836,321745,0
2009-11-17,3.8057,3.8107,3.77,3.8019,618292,0
2009-11-18,3.7881,3.7881,3.7567,3.7747,357986,0
2009-11-19,3.7792,3.7792,3.6985,3.7122,555703,0
2009-11-20,3.7164,3.7252,3.6804,3.6985,423047,0
2009-11-23,3.7656,3.7656,3.6985,3.7164,443451,0
2009-11-24,3.7122,3.7476,3.7122,3.7476,428214,0
2009-11-25,3.7656,3.8107,3.7656,3.7927,538689,0
2009-11-27,3.6942,3.7881,3.6627,3.7836,206534,0
2009-11-30,3.7927,3.8107,3.7747,3.8019,379026,0
2009-12-01,3.8284,3.8553,3.8057,3.8553,683170,0
2009-12-02,3.8599,3.8687,3.8374,3.8466,432665,0
2009-12-03,3.8775,3.9267,3.864,3.9091,792999,0
2009-12-04,3.9267,3.954,3.9044,3.9091,432170,0
2009-12-07,3.954,3.954,3.9267,3.9404,450152,0
2009-12-08,3.9267,3.9762,3.9224,3.9626,684288,0
2009-12-09,3.9315,3.9358,3.8239,3.8553,509590,0
2009-12-10,3.8911,3.9044,3.8019,3.8329,458098,0
2009-12-11,3.8414,3.9,3.815,3.8731,519763,0
2009-12-14,3.8822,3.9,3.8374,3.8599,421425,0
2009-12-15,3.8731,3.8731,3.8194,3.8504,430065,0
2009-12-16,3.8374,3.8731,3.8329,3.864,457298,0
2009-12-17,3.8599,3.8955,3.8374,3.8911,436644,0
2009-12-18,3.8955,3.9224,3.8911,3.9181,432101,0
2009-12-21,3.9181,3.9581,3.9181,3.9581,511501,0
2009-12-22,3.9851,4.0077,3.954,3.9807,695790,0
2009-12-23,3.9851,3.9985,3.9581,3.9714,374803,0
2009-12-24,4.0029,4.0747,3.9894,4.0612,312926,0
2009-12-28,4.097,4.097,4.0077,4.0254,418666,0
2009-12-29,4.0565,4.0565,3.9985,4.0341,305892,0
2009-12-30,4.0478,4.0657,4.0119,4.0657,372764,0
2009-12-31,4.0657,4.1061,4.0565,4.0838,316639,0
2010-01-04,4.1191,4.1415,4.0794,4.097,594024,0
2010-01-05,4.1014,4.133,4.0926,4.133,508035,0
2010-01-06,4.1375,4.2672,4.133,4.2224,700819,0
2010-01-07,4.2001,4.2985,4.1954,4.2761,502898,0
2010-01-08,4.2985,4.2985,4.249,4.2761,541055,0
2010-01-11,4.2985,4.3205,4.294,4.3118,770299,0
2010-01-12,4.2627,4.2672,4.2134,4.24,419719,0
2010-01-13,4.2224,4.2311,4.1728,4.1818,805062,0
2010-01-14,4.1597,4.1909,4.1375,4.1644,634491,0
2010-01-15,4.1728,4.1818,4.1151,4.1685,407364,0
2010-01-19,4.1685,4.2717,4.1685,4.2311,455397,0
2010-01-20,4.1818,4.2358,4.1818,4.2045,400656,0
2010-01-21,4.1868,4.2583,4.1061,4.1284,531369,0
2010-01-22,4.088,4.1014,3.9267,4.0565,1597898,0
2010-01-25,4.0478,4.0612,3.9581,4.0431,995058,0
2010-01-26,3.9985,4.0794,3.9894,4.0119,697148,0
2010-01-27,4.0431,4.0521,3.9267,3.9851,748437,0
2010-01-28,4.0029,4.0164,3.9091,3.9267,508652,0
2010-01-29,3.9181,3.9315,3.7927,3.8553,1133473,0
2010-02-01,3.9315,3.9807,3.864,3.9807,758991,0
2010-02-02,4.0029,4.1375,3.9851,4.133,923137,0
2010-02-03,4.1465,4.1465,4.0521,4.133,798640,0
2010-02-04,4.1061,4.1061,3.9315,3.9315,958694,0
2010-02-05,3.9044,3.9404,3.7522,3.8911,998626,0
2010-02-08,3.8911,3.954,3.864,3.9315,643866,0
2010-02-09,3.8822,3.9672,3.8775,3.9404,580956,0
2010-02-10,3.9581,3.9581,3.9181,3.9358,296658,0
2010-02-11,3.9714,3.9762,3.9267,3.9672,391009,0
2010-02-12,3.9762,3.9762,3.9134,3.9449,328920,0
2010-02-16,3.9714,3.9894,3.9358,3.9894,391094,0
2010-02-17,3.9714,4.0119,3.9404,3.9762,474438,0
2010-02-18,3.9626,4.0254,3.9493,4.021,472576,0
2010-02-19,4.0029,4.0838,4.0029,4.0794,494906,0
2010-02-22,4.1061,4.1284,4.0926,4.1151,518288,0
2010-02-23,4.1238,4.133,4.0699,4.1102,504085,0
2010-02-24,4.1284,4.1415,4.0699,4.1014,446214,0
2010-02-25,4.0747,4.1014,4.0565,4.088,266645,0
2010-02-26,4.1102,4.1415,4.088,4.133,261227,0
2010-03-01,4.1375,4.2134,4.1375,4.2134,419976,0
2010-03-02,4.2224,4.2266,4.1644,4.2266,505741,0
2010-03-03,4.2001,4.24,4.1818,4.1868,556181,0
2010-03-04,4.1909,4.2178,4.1465,4.1597,428083,0
2010-03-05,4.1954,4.2224,4.1644,4.2224,451035,0
2010-03-08,4.24,4.2449,4.2092,4.24,541435,0
2010-03-09,4.1776,4.2358,4.1776,4.2358,331598,0
2010-03-10,4.2311,4.2311,4.2001,4.2092,443388,0
2010-03-11,4.1954,4.249,4.1868,4.1909,470365,0
2010-03-12,4.1909,4.2134,4.1597,4.1954,750212,0
2010-03-15,4.2134,4.2134,4.133,4.133,418592,0
2010-03-16,4.1685,4.2178,4.1415,4.2045,461135,0
2010-03-17,4.2224,4.2627,4.2092,4.249,512800,0
2010-03-18,4.2583,4.2717,4.2449,4.2717,421912,0
2010-03-19,4.2672,4.2672,4.2001,4.2134,470851,0
2010-03-22,4.2134,4.2627,4.1954,4.249,348605,0
2010-03-23,4.2627,4.2717,4.2583,4.2717,404265,0
2010-03-24,4.2672,4.3255,4.2627,4.3075,400382,0
2010-03-25,4.3431,4.3835,4.3075,4.3478,456320,0
2010-03-26,4.3566,4.3614,4.3166,4.3614,438025,0
2010-03-29,4.3835,4.3882,4.3566,4.3703,425570,0
2010-03-30,4.3788,4.3926,4.3523,4.3703,307214,0
2010-03-31,4.3614,4.3747,4.3205,4.3389,450058,0
2010-04-01,4.3614,4.3703,4.3075,4.33,425845,0
2010-04-05,4.3339,4.3747,4.3166,4.3747,485497,0
2010-04-06,4.3656,4.3747,4.3431,4.3703,484804,0
2010-04-07,4.3703,4.3835,4.3166,4.3339,875198,0
2010-04-08,4.294,4.3478,4.2672,4.3478,470278,0
2010-04-09,4.3566,4.3788,4.3431,4.3788,374477,0
2010-04-12,4.3788,4.4286,4.3747,4.4286,462569,0
2010-04-13,4.4286,4.4421,4.3747,4.3747,730109,0
2010-04-14,4.3703,4.3882,4.3431,4.3703,690881,0
2010-04-15,4.3703,4.4013,4.3614,4.3747,632220,0
2010-04-16,4.3882,4.3973,4.3166,4.3389,560620,0
2010-04-19,4.33,4.3835,4.3166,4.3478,438085,0
2010-04-20,4.3747,4.4375,4.3703,4.4375,447641,0
2010-04-21,4.4192,4.4593,4.4192,4.4286,384690,0
2010-04-22,4.415,4.4909,4.415,4.4868,296493,0
2010-04-23,4.506,4.6154,4.5015,4.6015,843311,0
2010-04-26,4.6166,4.6254,4.5308,4.5363,661123,0
2010-04-27,4.5179,4.5538,4.5088,4.5363,673932,0
2010-04-28,4.5363,4.563,4.5136,4.5538,497792,0
2010-04-29,4.5671,4.693,4.5671,4.6787,609343,0
2010-04-30,4.688,4.7641,4.6836,4.7375,687237,0
2010-05-03,4.7735,4.7911,4.7375,4.7641,572386,0
2010-05-04,4.6479,4.7103,4.5579,4.5579,1071965,0
2010-05-05,4.5363,4.5363,4.0747,4.294,2195765,0
2010-05-06,4.3075,4.3205,3.5777,4.088,3661121,0
2010-05-07,4.0565,4.1644,3.9626,4.1014,1116888,0
2010-05-10,4.3075,4.3973,4.2583,4.3255,951224,0
2010-05-11,4.2672,4.3118,4.2358,4.294,512219,0
2010-05-12,4.3389,4.3882,4.2985,4.3747,524009,0
2010-05-13,4.3835,4.3882,4.3255,4.3566,586622,0
2010-05-14,4.2985,4.3255,4.1554,4.2134,811309,0
2010-05-17,4.2583,4.2583,3.9851,4.0747,1034323,0
2010-05-18,4.0794,4.1375,4.0119,4.03,621542,0
2010-05-19,4.0254,4.0254,3.8329,3.9358,1542976,0
2010-05-20,3.8019,3.8599,3.6895,3.7122,2320698,0
2010-05-21,3.6267,3.9581,3.5777,3.9224,1300241,0
2010-05-24,3.9091,3.9581,3.8553,3.9267,692741,0
2010-05-25,3.7836,3.8553,3.7435,3.8504,748994,0
2010-05-26,3.9267,3.954,3.8107,3.8466,740100,0
2010-05-27,3.8911,3.9762,3.8911,3.9449,584764,0
2010-05-28,3.9762,3.9851,3.9315,3.9807,672431,0
2010-06-01,3.9672,4.021,3.9315,4.021,550304,0
2010-06-02,4.0341,4.0341,3.9581,4.03,483064,0
2010-06-03,4.039,4.097,4.0341,4.097,494677,0
2010-06-04,4.039,4.1014,4.0029,4.0077,507517,0
2010-06-07,4.0164,4.0657,3.9714,3.9807,488134,0
2010-06-08,4.0077,4.0077,3.9267,3.9807,419572,0
2010-06-09,3.954,3.9807,3.9224,3.9267,319771,0
2010-06-10,3.9807,3.9851,3.9,3.9449,407839,0
2010-06-11,3.8731,4.021,3.8731,3.9714,335544,0
2010-06-14,4.03,4.0747,3.9894,3.9939,511937,0
2010-06-15,4.03,4.088,4.0254,4.088,408869,0
2010-06-16,4.0699,4.133,4.0699,4.1284,415715,0
2010-06-17,4.1597,4.1644,4.0612,4.0747,375114,0
2010-06-18,4.1061,4.1415,4.097,4.1191,340370,0
2010-06-21,4.1554,4.1554,4.097,4.1014,369206,0
2010-06-22,4.097,4.1506,4.097,4.1102,335865,0
2010-06-23,4.1284,4.1506,4.1014,4.1238,329567,0
2010-06-24,4.1415,4.1465,4.097,4.1151,352389,0
2010-06-25,4.1415,4.2001,4.1191,4.1818,595985,0
2010-06-28,4.1644,4.1818,4.1506,4.1597,368911,0
2010-06-29,4.1415,4.1415,4.0077,4.03,550142,0
2010-06-30,4.0411,4.0734,4.018,4.0367,442177,0
2010-07-01,4.0077,4.021,3.9044,3.9714,839660,0
2010-07-02,3.9626,4.0029,3.9449,3.9894,315816,0
2010-07-06,4.0612,4.0612,3.9807,4.0478,528466,0
2010-07-07,4.0612,4.1191,4.0431,4.1191,574909,0
2010-07-08,4.0794,4.1151,4.0029,4.0341,498200,0
2010-07-09,4.0254,4.0657,4.0254,4.0478,232976,0
2010-07-12,4.0341,4.0657,4.0029,4.0254,348454,0
2010-07-13,4.0657,4.0657,4.03,4.03,524695,0
2010-07-14,4.0478,4.0747,4.0164,4.0657,824955,0
2010-07-15,4.0747,4.0838,4.0431,4.0838,409787,0
2010-07-16,4.0838,4.0926,4.0521,4.0838,386066,0
2010-07-19,4.0926,4.1014,4.0699,4.0926,278750,0
2010-07-20,4.0699,4.1375,4.0699,4.133,322943,0
2010-07-21,4.1597,4.1597,4.1191,4.1284,337117,0
2010-07-22,4.1597,4.2178,4.1554,4.2092,439105,0
2010-07-23,4.2134,4.3031,4.2092,4.3031,671893,0
2010-07-26,4.3166,4.3614,4.3075,4.33,481443,0
2010-07-27,4.3614,4.3614,4.2449,4.2717,535214,0
2010-07-28,4.285,4.2896,4.2266,4.24,438859,0
2010-07-29,4.2583,4.3118,4.2311,4.3118,490332,0
2010-07-30,4.2807,4.3703,4.2807,4.33,527916,0
2010-08-02,4.3747,4.3835,4.3339,4.3431,401386,0
2010-08-03,4.3614,4.3882,4.3478,4.3703,568984,0
2010-08-04,4.3882,4.3973,4.3566,4.3882,570381,0
2010-08-05,4.3973,4.3973,4.3614,4.3656,600538,0
2010-08-06,4.3788,4.4013,4.3478,4.3747,451965,0
2010-08-09,4.3703,4.4463,4.3703,4.4192,631136,0
2010-08-10,4.3747,4.3926,4.3166,4.3339,765268,0
2010-08-11,4.3118,4.3118,4.2092,4.24,671409,0
2010-08-12,4.1868,4.2672,4.1818,4.24,286537,0
2010-08-13,4.2627,4.2896,4.249,4.2761,249524,0
2010-08-16,4.249,4.2672,4.2449,4.2672,513600,0
2010-08-17,4.2717,4.2717,4.2266,4.2358,501976,0
2010-08-18,4.2358,4.2627,4.2266,4.2449,426420,0
2010-08-19,4.2672,4.2672,4.1909,4.2266,550842,0
2010-08-20,4.2134,4.2358,4.1909,4.2266,329120,0
2010-08-23,4.3255,4.3255,4.2985,4.3075,381001,0
2010-08-24,4.2761,4.294,4.249,4.2672,427288,0
2010-08-25,4.2449,4.2627,4.1728,4.2224,706141,0
2010-08-26,4.2266,4.2266,4.1415,4.1506,477260,0
2010-08-27,4.1728,4.1728,3.9714,4.1191,2037495,0
2010-08-30,4.133,4.1868,4.1151,4.1415,378237,0
2010-08-31,4.1245,4.1522,4.1155,4.1431,350915,0
2010-09-01,4.1554,4.24,4.1506,4.2266,391391,0
2010-09-02,4.2627,4.2627,4.2358,4.2539,321359,0
2010-09-03,4.294,4.3523,4.2807,4.3523,423655,0
2010-09-07,4.3523,4.3614,4.3118,4.3389,442046,0
2010-09-08,4.249,4.3523,4.1506,4.3389,560783,0
2010-09-09,4.3389,4.3389,4.294,4.33,423394,0
2010-09-10,4.2045,4.33,4.2045,4.3166,338788,0
2010-09-13,4.3118,4.3523,4.3118,4.3255,387890,0
2010-09-14,4.3431,4.3656,4.3166,4.3431,347826,0
2010-09-15,4.3389,4.3656,4.3205,4.3389,504805,0
2010-09-16,4.3478,4.3614,4.3255,4.3566,298303,0
2010-09-17,4.3566,4.3882,4.3566,4.3882,265236,0
2010-09-20,4.4106,4.4645,4.3926,4.4645,506569,0
2010-09-21,4.4593,4.4645,4.4062,4.4286,425474,0
2010-09-22,4.4106,4.4286,4.4062,4.415,397192,0
2010-09-23,4.3747,4.4238,4.3747,4.4106,347192,0
2010-09-24,4.415,4.4421,4.4106,4.4286,526540,0
2010-09-27,4.4463,4.4463,4.3523,4.3656,634068,0
2010-09-28,4.3656,4.4013,4.3566,4.3926,417278,0
2010-09-29,4.4013,4.4192,4.3788,4.4192,404474,0
2010-09-30,4.4238,4.4512,4.4012,4.4238,352548,0
2010-10-01,4.4286,4.4421,4.415,4.4286,252731,0
2010-10-04,4.4286,4.4375,4.3973,4.4192,514529,0
2010-10-05,4.4013,4.4686,4.4013,4.4555,755051,0
2010-10-06,4.4325,4.4325,4.3614,4.3614,590408,0
2010-10-07,4.3926,4.3973,4.3614,4.3788,328101,0
2010-10-08,4.3882,4.4013,4.3656,4.3835,331684,0
2010-10-11,4.3788,4.3926,4.3614,4.3926,293605,0
2010-10-12,4.3656,4.3835,4.3478,4.3703,245552,0
2010-10-13,4.3973,4.415,4.3747,4.3788,421146,0
2010-10-14,4.3703,4.4732,4.3703,4.4686,532346,0
2010-10-15,4.4645,4.482,4.3973,4.4192,563672,0
2010-10-18,4.4286,4.4375,4.4106,4.4375,419771,0
2010-10-19,4.4325,4.4555,4.4106,4.4555,445218,0
2010-10-20,4.4506,4.4732,4.4325,4.4375,499579,0
2010-10-21,4.4506,4.4732,4.4421,4.4593,433609,0
2010-10-22,4.4421,4.4776,4.4421,4.4776,326941,0
2010-10-25,4.4776,4.4909,4.4555,4.4686,508832,0
2010-10-26,4.4375,4.4868,4.4375,4.4868,375143,0
2010-10-27,4.4776,4.4868,4.4732,4.4868,373714,0
2010-10-28,4.482,4.4868,4.4686,4.4868,233738,0
2010-10-29,4.4837,4.4983,4.4789,4.4886,507447,0
2010-11-01,4.5088,4.5179,4.4909,4.5136,549019,0
2010-11-02,4.5042,4.5179,4.4868,4.4909,499099,0
2010-11-03,4.4868,4.5,4.4686,4.4909,518934,0
2010-11-04,4.4909,4.5271,4.4868,4.5222,637516,0
2010-11-05,4.5222,4.563,4.5222,4.563,375719,0
2010-11-08,4.5403,4.5895,4.5271,4.5308,507177,0
2010-11-09,4.5179,4.5491,4.4954,4.5403,650941,0
2010-11-10,4.5136,4.5308,4.4732,4.4868,494623,0
2010-11-11,4.4909,4.4909,4.4325,4.4463,409051,0
2010-11-12,4.4506,4.4645,4.3656,4.3747,634087,0
2010-11-15,4.4062,4.4238,4.3205,4.3835,715394,0
2010-11-16,4.3614,4.3656,4.1415,4.2539,1727216,0
2010-11-17,4.2539,4.3389,4.2178,4.3205,366217,0
2010-11-18,4.3166,4.4013,4.3166,4.3656,318459,0
2010-11-19,4.3703,4.3926,4.3478,4.3926,260101,0
2010-11-22,4.3703,4.4238,4.3656,4.415,461545,0
2010-11-23,4.4013,4.4013,4.3431,4.3566,396357,0
2010-11-24,4.3656,4.4192,4.3656,4.4106,421636,0
2010-11-26,4.3882,4.4325,4.3835,4.4325,208608,0
2010-11-29,4.4106,4.4192,4.3656,4.4106,364820,0
2010-11-30,4.3835,4.4244,4.3696,4.4014,341229,0
2010-12-01,4.4286,4.4421,4.4013,4.4286,539836,0
2010-12-02,4.4192,4.4375,4.3835,4.4106,547021,0
2010-12-03,4.3882,4.4375,4.3566,4.3788,800409,0
2010-12-06,4.3973,4.4238,4.3882,4.4062,416395,0
2010-12-07,4.482,4.482,4.3882,4.4106,460798,0
2010-12-08,4.4192,4.4325,4.3973,4.4106,372795,0
2010-12-09,4.3656,4.3703,4.3075,4.3389,625846,0
2010-12-10,4.3389,4.415,4.2985,4.4106,1184569,0
2010-12-13,4.4375,4.4686,4.3882,4.4286,1199514,0
2010-12-14,4.4463,4.4463,4.3656,4.4325,718275,0
2010-12-15,4.4192,4.4192,4.3703,4.3882,666803,0
2010-12-16,4.3877,4.4146,4.3832,4.4102,495409,0
2010-12-17,4.4106,4.4593,4.4062,4.4506,484596,0
2010-12-20,4.4686,4.4686,4.4421,4.4645,575064,0
2010-12-21,4.4555,4.4868,4.4555,4.482,528206,0
2010-12-22,4.4954,4.5449,4.4868,4.5449,596315,0
2010-12-23,4.5449,4.5895,4.5308,4.5715,531615,0
2010-12-27,4.5715,4.6479,4.5579,4.6119,456986,0
2010-12-28,4.6209,4.6657,4.594,4.6432,557829,0
2010-12-29,4.5968,4.6154,4.5784,4.6154,458732,0
2010-12-30,4.5922,4.6154,4.5224,4.5224,584839,0
2010-12-31,4.5358,4.6146,4.5305,4.5851,340978,0
2011-01-03,4.5579,4.6075,4.5579,4.594,653016,0
2011-01-04,4.5895,4.603,4.5579,4.603,510503,0
2011-01-05,4.5491,4.5985,4.5271,4.5985,483640,0
2011-01-06,4.563,4.6209,4.5538,4.6075,520893,0
2011-01-07,4.6209,4.6432,4.6119,4.6432,327428,0
2011-01-10,4.6254,4.6787,4.6254,4.6787,554351,0
2011-01-11,4.6388,4.6432,4.6209,4.6388,313423,0
2011-01-12,4.6298,4.7147,4.6298,4.6657,622059,0
2011-01-13,4.6567,4.6972,4.6479,4.6657,560058,0
2011-01-14,4.6836,4.6972,4.6209,4.6567,401953,0
2011-01-18,4.6629,4.7036,4.6629,4.6945,523302,0
2011-01-19,4.699,4.7036,4.618,4.6449,437387,0
2011-01-20,4.6254,4.6657,4.5804,4.6209,548060,0
2011-01-21,4.6298,4.688,4.6166,4.688,477109,0
2011-01-24,4.6972,4.7194,4.6522,4.7194,489312,0
2011-01-25,4.693,4.7147,4.688,4.7061,395677,0
2011-01-26,4.7015,4.7418,4.693,4.7103,389965,0
2011-01-27,4.7284,4.7554,4.7194,4.7375,448814,0
2011-01-28,4.7418,4.7554,4.693,4.7147,347067,0
2011-01-31,4.733,4.7533,4.723,4.733,370670,0
2011-02-01,4.7554,4.7554,4.7235,4.7323,747643,0
2011-02-02,4.7323,4.7866,4.7323,4.7465,599022,0
2011-02-03,4.7394,4.7892,4.7394,4.7805,349759,0
2011-02-04,4.7911,4.8001,4.7683,4.7911,397102,0
2011-02-07,4.8088,4.8805,4.8088,4.8805,638363,0
2011-02-08,4.9072,4.9564,4.8629,4.9072,927008,0
2011-02-09,4.84,4.9072,4.7818,4.8001,952881,0
2011-02-10,4.776,4.8076,4.7486,4.7892,607667,0
2011-02-11,4.7735,4.9072,4.7509,4.8892,445000,0
2011-02-14,4.8763,4.8892,4.84,4.8582,480205,0
2011-02-15,4.8359,4.9072,4.8359,4.8892,304137,0
2011-02-16,4.8892,4.9122,4.8717,4.8944,556823,0
2011-02-18,4.9341,4.9519,4.9068,4.9159,359551,0
2011-02-22,4.9252,4.9657,4.849,4.8629,894776,0
2011-02-23,4.8763,4.9208,4.8179,4.8805,511065,0
2011-02-24,4.854,4.8984,4.8449,4.8672,357790,0
2011-02-25,4.8705,4.9068,4.8705,4.8975,312305,0
2011-02-28,4.9252,4.9623,4.9115,4.9252,676478,0
2011-03-01,4.9341,4.952,4.8973,4.9019,370228,0
2011-03-02,4.9066,4.9475,4.9019,4.9291,391873,0
2011-03-03,4.9475,4.9791,4.9475,4.961,577476,0
2011-03-04,4.9562,4.9653,4.9292,4.9381,461658,0
2011-03-07,4.9519,4.9519,4.9068,4.9247,351243,0
2011-03-08,4.9159,4.9928,4.8794,4.9928,499579,0
2011-03-09,4.9653,5.0151,4.961,4.9974,487172,0
2011-03-10,4.9381,4.9881,4.9341,4.9381,497884,0
2011-03-11,4.9068,4.9837,4.8887,4.8887,731839,0
2011-03-14,4.8794,4.8887,4.8119,4.8349,624906,0
2011-03-15,4.7132,4.8165,4.6313,4.776,761626,0
2011-03-16,4.7577,4.8119,4.7132,4.722,654901,0
2011-03-17,4.8745,4.8745,4.717,4.7911,522086,0
2011-03-18,4.8019,4.8289,4.7883,4.7883,373375,0
2011-03-21,4.8298,4.9068,4.8298,4.8933,444220,0
2011-03-22,4.8843,4.9247,4.8572,4.9023,271605,0
2011-03-23,4.9202,4.9428,4.8975,4.9247,368432,0
2011-03-24,4.9341,4.9519,4.9202,4.9341,361271,0
2011-03-25,4.9475,4.961,4.9246,4.9475,353318,0
2011-03-28,4.961,4.9837,4.9428,4.9428,437098,0
2011-03-29,4.9562,4.9837,4.9519,4.9837,484107,0
2011-03-30,4.9837,5.0466,4.9653,4.9653,313376,0
2011-03-31,4.9509,4.9609,4.9413,4.9413,365449,0
2011-04-01,4.952,4.993,4.9429,4.993,427535,0
2011-04-04,4.9881,5.0204,4.9701,5.0115,609092,0
2011-04-05,4.9935,5.0076,4.9615,4.9615,643482,0
2011-04-06,4.9657,4.9791,4.9246,4.9381,595067,0
2011-04-07,4.9526,4.9797,4.9292,4.9526,537422,0
2011-04-08,4.952,4.9564,4.8747,4.9019,569851,0
2011-04-11,4.8928,4.8973,4.8063,4.8154,615233,0
2011-04-12,4.7817,4.8142,4.7587,4.7817,561876,0
2011-04-13,4.7883,4.8063,4.7657,4.7928,528155,0
2011-04-14,4.7566,4.7972,4.7474,4.7883,285361,0
2011-04-15,4.8063,4.82,4.7788,4.8154,275533,0
2011-04-18,4.8019,4.82,4.7746,4.82,281642,0
2011-04-19,4.8248,4.8657,4.8108,4.8248,471676,0
2011-04-20,4.9111,4.9381,4.8108,4.92,598477,0
2011-04-21,4.9019,4.9291,4.8839,4.92,288978,0
2011-04-25,4.8973,4.9246,4.879,4.9019,379579,0
2011-04-26,4.9292,4.9343,4.8837,4.9159,331429,0
2011-04-27,4.9157,4.92,4.8657,4.8928,296718,0
2011-04-28,4.8788,4.9159,4.8788,4.9019,377986,0
2011-04-29,4.8859,4.9006,4.8607,4.896,333829,0
2011-05-02,4.8973,4.9202,4.8788,4.8837,323693,0
2011-05-03,4.8654,4.8929,4.8511,4.8745,351678,0
2011-05-04,4.925,4.9292,4.8379,4.8469,662532,0
2011-05-05,4.8376,4.8694,4.8283,4.8376,372105,0
2011-05-06,4.8469,4.9019,4.833,4.8837,422025,0
2011-05-09,4.8562,4.9112,4.8562,4.8973,391746,0
2011-05-10,4.9019,4.9112,4.8881,4.8881,445017,0
2011-05-11,4.8929,4.9022,4.8234,4.8929,558200,0
2011-05-12,4.8746,4.8928,4.8513,4.8881,347945,0
2011-05-13,4.8788,4.8928,4.8469,4.8881,357438,0
2011-05-16,4.8562,4.8788,4.8513,4.8695,220748,0
2011-05-17,4.8788,4.9019,4.8562,4.8928,295419,0
2011-05-18,4.8695,4.8881,4.8606,4.8655,248948,0
2011-05-19,4.8837,4.9202,4.8695,4.9067,203695,0
2011-05-20,4.8882,4.9115,4.8694,4.9115,180391,0
2011-05-23,4.8655,4.9569,4.8655,4.9569,669520,0
2011-05-24,4.9434,4.9479,4.8881,4.9202,288554,0
2011-05-25,4.8973,4.9387,4.8973,4.9019,358879,0
2011-05-26,4.9019,4.9292,4.8746,4.925,303458,0
2011-05-27,4.9115,4.944,4.8974,4.9349,295449,0
2011-05-31,4.947,4.9762,4.9323,4.9762,237581,0
2011-06-01,4.9714,4.9901,4.944,4.9763,329298,0
2011-06-02,4.967,5.004,4.9623,4.9901,356294,0
2011-06-03,4.9623,4.9763,4.9349,4.9576,408819,0
2011-06-06,4.944,4.9576,4.8745,4.8788,505714,0
2011-06-07,4.8838,4.9391,4.8562,4.916,551747,0
2011-06-08,4.9115,4.9349,4.8788,4.8788,244557,0
2011-06-09,4.875,4.903,4.8421,4.8512,515391,0
2011-06-10,4.8469,4.8511,4.5734,4.643,1859203,0
2011-06-13,4.6522,4.6756,4.4068,4.4904,1797366,0
2011-06-14,4.4668,4.6756,4.4668,4.666,582342,0
2011-06-15,4.5968,4.6477,4.5135,4.5595,690199,0
2011-06-16,4.5305,4.6069,4.5112,4.5112,567599,0
2011-06-17,4.5179,4.5595,4.4994,4.5409,415132,0
2011-06-20,4.5224,4.643,4.5179,4.634,619247,0
2011-06-21,4.629,4.717,4.6154,4.666,391696,0
2011-06-22,4.6522,4.6845,4.643,4.6845,288234,0
2011-06-23,4.634,4.6891,4.6154,4.6845,306140,0
2011-06-24,4.6742,4.6931,4.6504,4.6742,227322,0
2011-06-27,4.6522,4.7078,4.629,4.629,397052,0
2011-06-28,4.6384,4.6937,4.6105,4.6937,311429,0
2011-06-29,4.6891,4.7078,4.6756,4.68,183917,0
2011-06-30,4.6659,4.7307,4.6507,4.7307,333730,0
2011-07-01,4.7587,4.782,4.7256,4.782,382630,0
2011-07-05,4.7964,4.8576,4.7916,4.8531,373945,0
2011-07-06,4.8359,4.8498,4.7833,4.8262,439046,0
2011-07-07,4.8672,4.8721,4.8199,4.8721,386437,0
2011-07-08,4.8152,4.8576,4.8105,4.8387,228821,0
2011-07-11,4.7863,4.8094,4.7253,4.7391,474131,0
2011-07-12,4.721,4.7775,4.7068,4.7632,303790,0
2011-07-13,4.7535,4.7721,4.7391,4.7391,277116,0
2011-07-14,4.7207,4.7626,4.6835,4.6931,349366,0
2011-07-15,4.6931,4.7253,4.66,4.6783,329153,0
2011-07-18,4.6504,4.6646,4.6318,4.6318,353213,0
2011-07-19,4.6356,4.6549,4.6259,4.64,329903,0
2011-07-20,4.6557,4.6835,4.6463,4.6504,377000,0
2011-07-21,4.6693,4.7068,4.66,4.6742,421908,0
2011-07-22,4.6641,4.693,4.6641,4.6833,263433,0
2011-07-25,4.6276,4.6504,4.6133,4.6181,594415,0
2011-07-26,4.6023,4.6305,4.5734,4.6069,453624,0
2011-07-27,4.5712,4.5712,4.3329,4.4361,1776444,0
2011-07-28,4.4066,4.464,4.3492,4.3973,830292,0
2011-07-29,4.3429,4.3721,4.2261,4.3577,1306881,0
2011-08-01,4.4567,4.5178,4.4235,4.5034,687650,0
2011-08-02,4.503,4.5509,4.4647,4.4789,527642,0
2011-08-03,4.4518,4.5085,4.3905,4.5085,728309,0
2011-08-04,4.4589,4.4589,4.249,4.259,1014829,0
2011-08-05,4.2629,4.3054,4.1169,4.2298,1230380,0
2011-08-08,3.9939,4.1119,3.8239,3.8522,2000387,0
2011-08-09,3.7391,4.0976,3.6635,4.0267,3068676,0
2011-08-10,4.0032,4.0032,3.8522,3.8565,781450,0
2011-08-11,3.8097,4.1259,3.8097,4.0932,815556,0
2011-08-12,4.0648,4.1074,4.0459,4.0836,567727,0
2011-08-15,4.1306,4.2347,4.1119,4.2347,482367,0
2011-08-16,4.1779,4.2347,4.159,4.1967,377999,0
2011-08-17,4.2063,4.2725,4.1683,4.2536,338304,0
2011-08-18,4.1306,4.173,4.0552,4.1259,600825,0
2011-08-19,4.0344,4.1489,3.968,4.0344,391428,0
2011-08-22,4.0695,4.1023,3.9324,3.9372,687460,0
2011-08-23,3.9418,4.0792,3.9372,4.0792,888227,0
2011-08-24,4.0552,4.0744,3.9703,4.008,616256,0
2011-08-25,4.0267,4.0552,3.9512,3.9987,355037,0
2011-08-26,3.963,4.0489,3.9153,4.0489,292946,0
2011-08-29,4.0976,4.1683,4.0976,4.1683,469506,0
2011-08-30,4.1119,4.2014,4.1074,4.1779,320000,0
2011-08-31,4.2011,4.2411,4.2011,4.2311,306283,0
2011-09-01,4.1544,4.2866,4.1544,4.2584,436182,0
2011-09-02,4.1796,4.2289,4.1297,4.1796,215957,0
2011-09-06,4.0836,4.1411,4.0161,4.1368,526206,0
2011-09-07,4.1605,4.2091,4.1464,4.2041,330112,0
2011-09-08,4.1605,4.2139,4.1605,4.1751,347767,0
2011-09-09,4.1157,4.1636,4.0917,4.1063,359418,0
2011-09-12,4.0725,4.1013,4.0106,4.0821,437438,0
2011-09-13,4.0682,4.1297,4.0489,4.1297,354901,0
2011-09-14,4.1157,4.1539,4.0682,4.1253,393925,0
2011-09-15,4.1489,4.2014,4.1253,4.1921,396894,0
2011-09-16,4.1871,4.1871,4.1539,4.1678,328669,0
2011-09-19,4.1585,4.1585,4.1202,4.1444,310708,0
2011-09-20,4.1727,4.1967,4.1202,4.1636,536432,0
2011-09-21,4.1539,4.1678,4.1013,4.1013,484737,0
2011-09-22,3.9773,4.0299,3.9297,3.9965,576369,0
2011-09-23,3.9581,3.9969,3.9581,3.9969,339791,0
2011-09-26,4.0156,4.0538,3.9441,4.0012,259708,0
2011-09-27,4.0395,4.0682,4.0203,4.0299,422770,0
2011-09-28,4.0203,4.0344,3.968,3.968,324361,0
2011-09-29,4.006,4.0821,3.9821,4.0203,344162,0
2011-09-30,3.9875,4.013,3.936,3.9564,285709,0
2011-10-03,3.949,4.0251,3.8393,3.844,607309,0
2011-10-04,3.7799,3.7847,3.5291,3.6493,1947672,0
2011-10-05,3.5933,3.7104,3.5687,3.7104,703587,0
2011-10-06,3.6955,3.8368,3.6809,3.8076,446464,0
2011-10-07,3.862,3.8764,3.7988,3.828,383922,0
2011-10-10,3.852,4.0161,3.852,3.968,469620,0
2011-10-11,3.9437,3.9918,3.9247,3.968,319998,0
2011-10-12,3.9873,4.0596,3.9629,3.9969,477945,0
2011-10-13,3.968,4.0499,3.9487,4.0499,313419,0
2011-10-14,4.0934,4.0934,4.021,4.0644,207321,0
2011-10-17,4.0306,4.0548,4.0161,4.0306,296962,0
2011-10-18,3.9774,4.074,3.9536,4.0644,477293,0
2011-10-19,4.021,4.0548,4.0113,4.0257,348768,0
2011-10-20,4.0306,4.0644,3.9918,4.0596,281837,0
2011-10-21,4.0854,4.1675,4.0801,4.1581,496318,0
2011-10-24,4.1705,4.233,4.1605,4.2183,385869,0
2011-10-25,4.2157,4.2204,4.1612,4.1765,404908,0
2011-10-26,4.1945,4.2472,4.156,4.2472,350696,0
2011-10-27,4.3339,4.3826,4.3149,4.3633,464096,0
2011-10-28,4.3774,4.4165,4.3332,4.4165,413953,0
2011-10-31,4.4087,4.4393,4.3524,4.3882,458856,0
2011-11-01,4.2695,4.3387,4.2204,4.3387,659793,0
2011-11-02,4.3725,4.3826,4.2959,4.3392,338353,0
2011-11-03,4.3387,4.3582,4.2941,4.3286,416604,0
2011-11-04,4.3113,4.3812,4.3062,4.3411,328840,0
2011-11-07,4.324,4.3821,4.324,4.3721,275185,0
2011-11-08,4.3918,4.4553,4.3821,4.4209,660559,0
2011-11-09,4.3681,4.3877,4.2941,4.309,511970,0
2011-11-10,4.3434,4.3632,4.299,4.309,297291,0
2011-11-11,4.3918,4.4013,4.28,4.28,393573,0
2011-11-14,4.2652,4.2701,4.1969,4.2113,368927,0
2011-11-15,4.1776,4.2261,4.1191,4.1872,502904,0
2011-11-16,4.124,4.163,4.124,4.1288,512979,0
2011-11-17,4.1094,4.124,4.0511,4.0511,593716,0
2011-11-18,4.0628,4.1369,4.0584,4.1369,331907,0
2011-11-21,4.0752,4.1191,4.0608,4.1143,414109,0
2011-11-22,4.1094,4.1675,4.1094,4.163,238617,0
2011-11-23,4.1339,4.1339,4.0854,4.0897,275359,0
2011-11-25,4.0825,4.1075,4.0825,4.1023,185229,0
2011-11-28,4.2361,4.2361,4.1045,4.1191,335033,0
2011-11-29,4.124,4.1437,4.0511,4.0656,329536,0
2011-11-30,4.1163,4.1947,4.1163,4.1372,631488,0
2011-12-01,4.1664,4.2353,4.1664,4.2104,378871,0
2011-12-02,4.2157,4.2452,4.2007,4.2104,396910,0
2011-12-05,4.2303,4.2941,4.2157,4.2941,545222,0
2011-12-06,4.2662,4.3166,4.251,4.3166,414824,0
2011-12-07,4.2913,4.3362,4.2663,4.3165,448808,0
2011-12-08,4.2559,4.2813,4.2365,4.2663,310126,0
2011-12-09,4.2487,4.2981,4.2094,4.2736,290390,0
2011-12-12,4.2648,4.299,4.186,4.299,412064,0
2011-12-13,4.2551,4.2746,4.2157,4.2452,459954,0
2011-12-14,4.2303,4.2303,4.1369,4.1612,498051,0
2011-12-15,4.2007,4.2007,4.1516,4.1808,300203,0
2011-12-16,4.1766,4.2063,4.1513,4.1766,196717,0
2011-12-19,4.1664,4.1808,4.1271,4.132,327098,0
2011-12-20,4.1649,4.2041,4.1496,4.1796,544575,0
2011-12-21,4.1547,4.2143,4.1395,4.2143,462572,0
2011-12-22,4.1992,4.2736,4.1992,4.2538,393872,0
2011-12-23,4.2411,4.2913,4.2164,4.2411,450970,0
2011-12-27,4.2387,4.2634,4.2094,4.2634,378066,0
2011-12-28,4.2634,4.2634,4.1746,4.189,370021,0
2011-12-29,4.1796,4.1992,4.1297,4.1746,621671,0
2011-12-30,4.1526,4.2103,4.1422,4.179,557044,0
2012-01-03,4.2863,4.396,4.2761,4.396,668817,0
2012-01-04,4.396,4.4209,4.3563,4.4112,490334,0
2012-01-05,4.3661,4.401,4.3463,4.3613,285323,0
2012-01-06,4.3714,4.401,4.3362,4.3463,410857,0
2012-01-09,4.3513,4.446,4.3513,4.4411,370053,0
2012-01-10,4.451,4.5011,4.451,4.4863,528536,0
2012-01-11,4.4524,4.5384,4.4524,4.5182,365795,0
2012-01-12,4.493,4.5582,4.4879,4.5483,369779,0
2012-01-13,4.5209,4.5209,4.4711,4.5108,244942,0
2012-01-17,4.5249,4.5399,4.4535,4.4535,404539,0
2012-01-18,4.4309,4.481,4.401,4.4363,501313,0
2012-01-19,4.4262,4.481,4.4209,4.446,376944,0
2012-01-20,4.4726,4.6087,4.4579,4.5939,751072,0
2012-01-23,4.601,4.6308,4.5961,4.6308,485876,0
2012-01-24,4.606,4.606,4.5562,4.5711,484352,0
2012-01-25,4.5562,4.6109,4.5506,4.586,327043,0
2012-01-26,4.5808,4.6359,4.5808,4.5961,462972,0
2012-01-27,4.5685,4.5939,4.5582,4.5735,313472,0
2012-01-30,4.5562,4.5808,4.5061,4.5808,241218,0
2012-01-31,4.5975,4.5975,4.5506,4.5818,336780,0
2012-02-01,4.6039,4.659,4.5988,4.629,502528,0
2012-02-02,4.6392,4.6844,4.629,4.6844,442614,0
2012-02-03,4.6946,4.7201,4.6746,4.7146,499619,0
2012-02-06,4.6997,4.7501,4.6997,4.73,417582,0
2012-02-07,4.7333,4.815,4.7333,4.8099,341639,0
2012-02-08,4.7793,4.8356,4.7793,4.8254,426559,0
2012-02-09,4.8608,4.8662,4.7844,4.8099,430263,0
2012-02-10,4.7654,4.7855,4.7399,4.7451,317132,0
2012-02-13,4.7602,4.7602,4.7201,4.7602,357904,0
2012-02-14,4.7352,4.7399,4.6946,4.73,397047,0
2012-02-15,4.7201,4.7352,4.6997,4.7094,268051,0
2012-02-16,4.7248,4.8663,4.7046,4.7654,512589,0
2012-02-17,4.7641,4.7688,4.7333,4.7641,257608,0
2012-02-21,4.8305,4.8407,4.7805,4.8204,473769,0
2012-02-22,4.805,4.8505,4.805,4.8402,427681,0
2012-02-23,4.861,4.8763,4.836,4.8763,314215,0
2012-02-24,4.8709,4.9423,4.8505,4.8913,464898,0
2012-02-27,4.8811,4.8966,4.861,4.8763,366630,0
2012-02-28,4.8913,4.9215,4.7855,4.861,732230,0
2012-02-29,4.8347,4.9075,4.8134,4.8921,485391,0
2012-03-01,4.9322,5.0235,4.9119,4.922,711224,0
2012-03-02,4.9229,4.9483,4.9021,4.9175,447929,0
2012-03-05,4.8966,4.9779,4.8811,4.922,456484,0
2012-03-06,4.8919,4.9127,4.8147,4.861,365458,0
2012-03-07,4.8459,4.9175,4.8356,4.8869,227575,0
2012-03-08,4.8814,4.9175,4.8663,4.9071,206025,0
2012-03-09,4.8762,4.9726,4.8709,4.8966,319040,0
2012-03-12,4.9068,4.9119,4.8402,4.8608,403118,0
2012-03-13,4.8811,4.9322,4.8608,4.9068,306889,0
2012-03-14,4.8913,4.9068,4.7892,4.8356,573117,0
2012-03-15,4.8356,4.8709,4.8254,4.8608,264903,0
2012-03-16,4.8402,4.8709,4.8402,4.8608,296575,0
2012-03-19,4.8608,4.8867,4.8505,4.8608,443184,0
2012-03-20,4.8402,4.8811,4.8356,4.8505,248459,0
2012-03-21,4.8608,4.8762,4.8402,4.8505,253381,0
2012-03-22,4.8762,4.8867,4.815,4.8301,456853,0
2012-03-23,4.8199,4.8301,4.774,4.7839,429115,0
2012-03-26,4.815,4.815,4.7793,4.7892,441317,0
2012-03-27,4.7948,4.8608,4.7948,4.8301,277823,0
2012-03-28,4.8201,4.8301,4.7793,4.7844,439640,0
2012-03-29,4.759,4.7948,4.7183,4.7948,304530,0
2012-03-30,4.7817,4.8709,4.7767,4.8347,320056,0
2012-04-02,4.8147,4.9333,4.8147,4.9282,640665,0
2012-04-03,4.904,4.9244,4.8725,4.8935,261053,0
2012-04-04,4.8675,4.8985,4.8414,4.8675,512852,0
2012-04-05,4.8572,4.883,4.8259,4.8309,238168,0
2012-04-09,4.7992,4.8506,4.7887,4.8356,389007,0
2012-04-10,4.8147,4.8147,4.7582,4.7788,292224,0
2012-04-11,4.7942,4.7992,4.7533,4.7533,291561,0
2012-04-12,4.743,4.7683,4.743,4.7582,203662,0
2012-04-13,4.7533,4.7633,4.7277,4.7323,294258,0
2012-04-16,4.738,4.743,4.6968,4.7018,363250,0
2012-04-17,4.7119,4.7534,4.7119,4.743,439829,0
2012-04-18,4.7224,4.743,4.6917,4.6968,509271,0
2012-04-19,4.7018,4.738,4.6559,4.707,538747,0
2012-04-20,4.7119,4.748,4.7119,4.7275,216427,0
2012-04-23,4.6764,4.7224,4.6658,4.707,330404,0
2012-04-24,4.7018,4.7633,4.7018,4.7582,372130,0
2012-04-25,4.7582,4.7887,4.7323,4.774,311557,0
2012-04-26,4.7683,4.8147,4.7683,4.8095,197725,0
2012-04-27,4.7949,4.8052,4.7686,4.7844,152930,0
2012-04-30,4.7666,4.7716,4.7504,4.761,258200,0
2012-05-01,4.7999,4.8622,4.7892,4.7999,477835,0
2012-05-02,4.8052,4.8259,4.7949,4.8052,423875,0
2012-05-03,4.8052,4.8104,4.7584,4.7584,293861,0
2012-05-04,4.7275,4.7584,4.7275,4.748,310272,0
2012-05-07,4.7224,4.7844,4.7119,4.7686,225996,0
2012-05-08,4.7275,4.7584,4.6911,4.743,388091,0
2012-05-09,4.7379,4.7379,4.644,4.7119,313087,0
2012-05-10,4.7296,4.7559,4.7138,4.7397,257155,0
2012-05-11,4.7119,4.7224,4.6756,4.6857,358427,0
2012-05-14,4.6235,4.6389,4.5975,4.6285,733089,0
2012-05-15,4.6182,4.6285,4.525,4.5663,597183,0
2012-05-16,4.5506,4.5663,4.4992,4.5198,688571,0
2012-05-17,4.5198,4.5198,4.3848,4.3902,626967,0
2012-05-18,4.3694,4.4109,4.3174,4.364,595093,0
2012-05-21,4.3326,4.4265,4.3273,4.3902,396237,0
2012-05-22,4.4265,4.5041,4.4057,4.4677,441003,0
2012-05-23,4.4311,4.5357,4.4311,4.525,493543,0
2012-05-24,4.525,4.5611,4.4937,4.5563,239716,0
2012-05-25,4.5818,4.5925,4.5198,4.5563,380835,0
2012-05-29,4.5563,4.6235,4.5563,4.6131,320649,0
2012-05-30,4.5872,4.5872,4.4886,4.5198,456479,0
2012-05-31,4.5572,4.5572,4.4652,4.5139,284819,0
2012-06-01,4.4572,4.5038,4.4464,4.4572,525711,0
2012-06-04,4.437,4.4886,4.3902,4.4163,321033,0
2012-06-05,4.4109,4.4426,4.3895,4.4163,287763,0
2012-06-06,4.4213,4.5432,4.4163,4.522,286839,0
2012-06-07,4.5378,4.5645,4.5166,4.5321,204964,0
2012-06-08,4.4779,4.525,4.4671,4.5147,219519,0
2012-06-11,4.5091,4.5302,4.4572,4.4671,316846,0
2012-06-12,4.462,4.5038,4.4464,4.483,269890,0
2012-06-13,4.483,4.5147,4.4572,4.5147,152904,0
2012-06-14,4.4883,4.5569,4.4725,4.5357,311905,0
2012-06-15,4.525,4.5569,4.5147,4.5404,154693,0
2012-06-18,4.5302,4.5569,4.5302,4.5509,217139,0
2012-06-19,4.5617,4.6087,4.5509,4.6037,470871,0
2012-06-20,4.5933,4.6141,4.5776,4.6141,167543,0
2012-06-21,4.5984,4.6141,4.5617,4.5825,213932,0
2012-06-22,4.5753,4.6174,4.5753,4.6119,193419,0
2012-06-25,4.6037,4.6298,4.5509,4.6246,368522,0
2012-06-26,4.6246,4.6352,4.5825,4.6246,184695,0
2012-06-27,4.6401,4.6506,4.6087,4.6458,138959,0
2012-06-28,4.6191,4.6401,4.5933,4.6298,130182,0
2012-06-29,4.6616,4.6979,4.6401,4.6826,340560,0
2012-07-02,4.7549,4.7658,4.6916,4.7602,596237,0
2012-07-03,4.7321,4.786,4.7271,4.786,246964,0
2012-07-05,4.786,4.834,4.7751,4.8126,486519,0
2012-07-06,4.8026,4.8238,4.7814,4.7972,367993,0
2012-07-09,4.7972,4.8348,4.7972,4.8289,321979,0
2012-07-10,4.8663,4.8663,4.7972,4.8186,324975,0
2012-07-11,4.8081,4.8289,4.6916,4.8133,419563,0
2012-07-12,4.8081,4.8081,4.7287,4.792,211149,0
2012-07-13,4.8179,4.8179,4.7378,4.7693,223794,0
2012-07-16,4.7658,4.792,4.7443,4.7868,272144,0
2012-07-17,4.7964,4.7964,4.7431,4.7644,241127,0
2012-07-18,4.7783,4.7783,4.7081,4.7355,401553,0
2012-07-19,4.7229,4.7336,4.7075,4.7229,354366,0
2012-07-20,4.711,4.7431,4.7056,4.7271,248487,0
2012-07-23,4.6859,4.7229,4.6648,4.713,335885,0
2012-07-24,4.7191,4.7191,4.6814,4.7081,222306,0
2012-07-25,4.6968,4.7549,4.6916,4.7549,190704,0
2012-07-26,4.8026,4.8081,4.7707,4.8026,231406,0
2012-07-27,4.7911,4.834,4.7644,4.8179,342842,0
2012-07-30,4.7762,4.8186,4.7707,4.7868,237976,0
2012-07-31,4.7868,4.8133,4.7388,4.8026,361809,0
2012-08-01,4.8496,4.8927,4.8179,4.8448,436706,0
2012-08-02,4.8213,4.8701,4.8056,4.8432,338788,0
2012-08-03,4.8556,4.8978,4.8496,4.8767,382892,0
2012-08-06,4.8767,4.9248,4.8712,4.9143,251744,0
2012-08-07,4.9193,4.9248,4.9035,4.9035,346460,0
2012-08-08,4.9035,4.9035,4.882,4.8874,261850,0
2012-08-09,4.8927,4.9143,4.8496,4.8556,375091,0
2012-08-10,4.8712,4.8874,4.8448,4.8662,187222,0
2012-08-13,4.9035,4.9086,4.8605,4.8767,211821,0
2012-08-14,4.8767,4.9086,4.8767,4.9035,186659,0
2012-08-15,4.882,4.8978,4.8712,4.8978,165638,0
2012-08-16,4.9035,4.9299,4.8767,4.9299,156499,0
2012-08-17,4.9086,4.9409,4.9035,4.9143,198759,0
2012-08-20,4.9193,4.9299,4.8927,4.9248,181273,0
2012-08-21,4.9193,4.9193,4.8662,4.8767,324209,0
2012-08-22,4.882,4.8927,4.8286,4.8286,314024,0
2012-08-23,4.839,4.8605,4.8179,4.839,232227,0
2012-08-24,4.838,4.8432,4.8213,4.8273,228559,0
2012-08-27,4.839,4.8874,4.8286,4.8448,237079,0
2012-08-28,4.8448,4.8927,4.8448,4.8712,269598,0
2012-08-29,4.8927,4.9086,4.8712,4.9086,258068,0
2012-08-30,4.882,4.9035,4.8712,4.8874,207496,0
2012-08-31,4.8874,4.9248,4.8874,4.9248,322319,0
2012-09-04,4.9409,4.9677,4.9193,4.9677,541232,0
2012-09-05,4.9729,4.9837,4.9567,4.9837,461420,0
2012-09-06,4.9837,5.0053,4.9729,5.0053,263778,0
2012-09-07,4.9782,5,4.9727,4.9941,255762,0
2012-09-10,4.9676,5,4.9564,4.9837,288846,0
2012-09-11,4.9837,5,4.9619,4.9837,562921,0
2012-09-12,5.0268,5.0487,4.9782,5.0378,430415,0
2012-09-13,5.0055,5.0429,4.9941,5.0107,451787,0
2012-09-14,5.0429,5.0755,5.0216,5.0216,377874,0
2012-09-17,5.0158,5.0429,4.9782,4.9782,267442,0
2012-09-18,4.9889,5.0216,4.9889,5.0158,195424,0
2012-09-19,5.0321,5.0699,5.0158,5.0699,324296,0
2012-09-20,5.0861,5.0915,5.0429,5.0699,331690,0
2012-09-21,5.0807,5.1078,5.0699,5.1078,334346,0
2012-09-24,5.1188,5.1349,5.1021,5.1188,492389,0
2012-09-25,5.1349,5.1349,5.1021,5.1078,330578,0
2012-09-26,5.113,5.113,5.0699,5.0972,243135,0
2012-09-27,5.0915,5.1021,5.0645,5.0915,277146,0
2012-09-28,5.0755,5.124,5.0593,5.0972,376496,0
2012-10-01,5.113,5.1563,5.0915,5.0972,535616,0
2012-10-02,5.1078,5.1453,5.1021,5.1188,358399,0
2012-10-03,5.1188,5.1453,5.1078,5.14,293446,0
2012-10-04,5.1293,5.1563,5.1188,5.124,287803,0
2012-10-05,5.14,5.1563,5.1349,5.1563,304545,0
2012-10-08,5.1512,5.1942,5.0807,5.1673,542422,0
2012-10-09,5.1615,5.1728,5.0693,5.08,545872,0
2012-10-10,5.0584,5.0854,5.0036,5.0088,549790,0
2012-10-11,5.0088,5.0365,4.9654,4.9929,681894,0
2012-10-12,5.0036,5.0253,4.9654,4.9819,290916,0
2012-10-15,4.9765,5.0144,4.9329,4.9604,446398,0
2012-10-16,4.9604,5.0417,4.9604,5.0311,269290,0
2012-10-17,5.0472,5.0472,4.9871,5.0144,300023,0
2012-10-18,5.0144,5.0144,4.9929,5.0144,187418,0
2012-10-19,5.0088,5.0199,4.9819,5.0088,336407,0
2012-10-22,5.0253,5.0311,4.9654,4.9819,356733,0
2012-10-23,4.9604,4.9871,4.9274,4.9708,362134,0
2012-10-24,4.9708,4.9819,4.9379,4.9654,256311,0
2012-10-25,4.9708,5.0088,4.9604,5.0088,221753,0
2012-10-26,4.9819,5.0417,4.9547,4.9982,449946,0
2012-10-31,4.9982,5.0584,4.9274,5.0199,818698,0
2012-11-01,5.0584,5.1074,5.0472,5.1018,427628,0
2012-11-02,5.1074,5.1509,5.0253,5.0365,534123,0
2012-11-05,5.0365,5.08,5.0311,5.0636,265357,0
2012-11-06,5.0526,5.0748,5.0253,5.0253,313421,0
2012-11-07,4.9929,5.0088,4.9329,4.9819,592981,0
2012-11-08,4.9601,5.0038,4.9212,4.9434,615797,0
2012-11-09,4.9159,4.9434,4.8331,4.8556,1061614,0
2012-11-12,4.8385,4.8663,4.8168,4.8495,523957,0
2012-11-13,4.8331,4.8443,4.734,4.7672,1020620,0
2012-11-14,4.7393,4.7564,4.5473,4.5473,1554657,0
2012-11-15,4.4867,4.6463,4.4532,4.6021,1131777,0
2012-11-16,4.6513,4.7889,4.5639,4.7889,910114,0
2012-11-19,4.8003,4.8663,4.8003,4.8331,568840,0
2012-11-20,4.8443,4.8495,4.7889,4.8495,304477,0
2012-11-21,4.8663,4.8773,4.8221,4.8331,276906,0
2012-11-23,4.8608,4.8773,4.8556,4.8663,135166,0
2012-11-26,4.8719,4.91,4.8663,4.91,332782,0
2012-11-27,4.8992,4.9212,4.8882,4.9051,322043,0
2012-11-28,4.8882,4.91,4.8608,4.8882,333893,0
2012-11-29,4.8882,4.9212,4.8882,4.9051,264559,0
2012-11-30,4.8882,4.91,4.8882,4.894,280449,0
2012-12-03,4.9269,4.9819,4.9269,4.9323,469748,0
2012-12-04,4.9269,4.9323,4.8443,4.8663,384535,0
2012-12-05,4.8663,4.894,4.8331,4.8385,338765,0
2012-12-06,4.8168,4.8443,4.7837,4.8057,354459,0
2012-12-07,4.7889,4.8003,4.734,4.7451,451795,0
2012-12-10,4.7451,4.7948,4.7124,4.7124,583198,0
2012-12-11,4.762,4.7788,4.729,4.7456,510227,0
2012-12-12,4.7344,4.7736,4.7068,4.7068,457426,0
2012-12-13,4.7176,4.729,4.6842,4.7068,475310,0
2012-12-14,4.7229,4.7229,4.6625,4.7009,612427,0
2012-12-17,4.6896,4.7124,4.6507,4.6507,599980,0
2012-12-18,4.6396,4.8348,4.6396,4.8122,833974,0
2012-12-19,4.7896,4.8736,4.7896,4.851,350807,0
2012-12-20,4.851,4.8568,4.7678,4.8066,407315,0
2012-12-21,4.7344,4.7958,4.729,4.7736,257891,0
2012-12-24,4.7788,4.8179,4.7736,4.8179,210358,0
2012-12-26,4.801,4.8233,4.7566,4.7958,339026,0
2012-12-27,4.801,4.851,4.7344,4.7566,342944,0
2012-12-28,4.762,4.7788,4.7176,4.7456,415705,0
2012-12-31,4.729,4.8348,4.729,4.8348,542531,0
2013-01-02,4.9235,5.0014,4.918,4.9736,769553,0
2013-01-03,4.979,5.0126,4.9625,4.9959,569345,0
2013-01-04,5.0183,5.0235,4.9959,5.0067,409090,0
2013-01-07,5.0348,5.0516,5.0126,5.0348,686814,0
2013-01-08,5.0404,5.0459,5.0067,5.0404,368055,0
2013-01-09,5.0625,5.0625,5.0292,5.0348,709459,0
2013-01-10,5.0677,5.101,5.0451,5.0729,593206,0
2013-01-11,5.0615,5.0787,5.0615,5.0787,297803,0
2013-01-14,5.0956,5.101,5.0451,5.0898,370124,0
2013-01-15,5.101,5.101,5.0615,5.0898,419693,0
2013-01-16,5.0677,5.101,5.0615,5.0956,286486,0
2013-01-17,5.1184,5.1184,5.0956,5.1124,362914,0
2013-01-18,5.1235,5.1351,5.101,5.1235,401872,0
2013-01-22,5.1293,5.1629,5.1184,5.1629,536660,0
2013-01-23,5.1576,5.191,5.1576,5.1854,401655,0
2013-01-24,5.1968,5.2192,5.1685,5.2192,494794,0
2013-01-25,5.2305,5.2305,5.191,5.2079,413037,0
2013-01-28,5.2079,5.2252,5.2023,5.2252,303550,0
2013-01-29,5.2361,5.2361,5.2138,5.2305,305358,0
2013-01-30,5.2474,5.2474,5.1744,5.191,445240,0
2013-01-31,5.2023,5.2023,5.1685,5.1968,338064,0
2013-02-01,5.2252,5.2305,5.191,5.2252,399081,0
2013-02-04,5.2305,5.2754,5.1293,5.1968,560770,0
2013-02-05,5.2138,5.2361,5.1968,5.2192,502033,0
2013-02-06,5.2252,5.2252,5.2023,5.2252,323828,0
2013-02-07,5.2419,5.2419,5.2077,5.2191,387590,0
2013-02-08,5.2419,5.2419,5.2077,5.2419,489718,0
2013-02-11,5.2362,5.2362,5.2021,5.2138,484207,0
2013-02-12,5.2191,5.2533,5.2138,5.2252,715069,0
2013-02-13,5.2419,5.2475,5.2138,5.2475,505927,0
2013-02-14,5.2475,5.2761,5.2252,5.2362,541530,0
2013-02-15,5.2475,5.2533,5.2077,5.2306,344873,0
2013-02-19,5.2533,5.2533,5.2077,5.2362,517682,0
2013-02-20,5.2475,5.2475,5.2077,5.2252,361091,0
2013-02-21,5.2191,5.2191,5.1512,5.1851,535048,0
2013-02-22,5.2021,5.2021,5.1738,5.1965,270977,0
2013-02-25,5.2191,5.2191,5.1738,5.1851,440165,0
2013-02-26,5.1908,5.2077,5.1798,5.2077,432565,0
2013-02-27,5.1851,5.2252,5.1851,5.2191,388995,0
2013-02-28,5.2077,5.2419,5.2077,5.2138,273661,0
2013-03-01,5.2306,5.2591,5.2021,5.2252,518660,0
2013-03-04,5.2252,5.2475,5.2191,5.2475,428399,0
2013-03-05,5.2191,5.2818,5.2191,5.2761,561337,0
2013-03-06,5.2818,5.2988,5.2705,5.2931,557838,0
2013-03-07,5.2931,5.2988,5.2642,5.2876,462232,0
2013-03-08,5.3045,5.3103,5.2876,5.2988,342484,0
2013-03-11,5.2876,5.3332,5.2876,5.3332,524082,0
2013-03-12,5.339,5.339,5.3045,5.3162,258243,0
2013-03-13,5.3274,5.339,5.3045,5.3332,424095,0
2013-03-14,5.3448,5.3617,5.339,5.3617,351533,0
2013-03-15,5.3617,5.3677,5.3219,5.3617,465182,0
2013-03-18,5.3448,5.3792,5.339,5.3792,349152,0
2013-03-19,5.3677,5.3905,5.356,5.3905,294125,0
2013-03-20,5.3848,5.425,5.3792,5.425,446611,0
2013-03-21,5.4193,5.4425,5.4076,5.4076,426492,0
2013-03-22,5.4076,5.4365,5.3905,5.4365,453693,0
2013-03-25,5.4365,5.4425,5.3332,5.3792,552488,0
2013-03-26,5.4139,5.4139,5.3677,5.4076,341576,0
2013-03-27,5.4076,5.425,5.3905,5.425,334752,0
2013-03-28,5.4305,5.4475,5.425,5.4365,453304,0
2013-04-01,5.4365,5.4595,5.4193,5.4365,508058,0
2013-04-02,5.4425,5.4764,5.4425,5.4764,458760,0
2013-04-03,5.4825,5.4825,5.425,5.4595,495467,0
2013-04-04,5.4365,5.4595,5.425,5.4537,414397,0
2013-04-05,5.4425,5.4654,5.4425,5.4654,436114,0
2013-04-08,5.4825,5.5054,5.471,5.4881,485842,0
2013-04-09,5.5055,5.5055,5.4707,5.4997,416730,0
2013-04-10,5.5169,5.5169,5.4763,5.4997,354414,0
2013-04-11,5.5169,5.5229,5.4763,5.5055,367981,0
2013-04-12,5.4997,5.5112,5.4707,5.5055,397656,0
2013-04-15,5.4763,5.494,5.4362,5.4419,424914,0
2013-04-16,5.4534,5.5055,5.4534,5.5055,402965,0
2013-04-17,5.4881,5.494,5.4419,5.4651,540280,0
2013-04-18,5.4301,5.494,5.3837,5.407,481298,0
2013-04-19,5.4246,5.4301,5.401,5.4301,240809,0
2013-04-22,5.4419,5.4472,5.4132,5.4246,255403,0
2013-04-23,5.4534,5.4592,5.4301,5.4301,373294,0
2013-04-24,5.4534,5.4534,5.4185,5.4362,616797,0
2013-04-25,5.4651,5.4707,5.4419,5.4707,439433,0
2013-04-26,5.4824,5.4824,5.4419,5.4534,382903,0
2013-04-29,5.4707,5.5055,5.4651,5.4824,350082,0
2013-04-30,5.494,5.5055,5.4707,5.4881,280540,0
2013-05-01,5.5112,5.5344,5.5055,5.5344,451820,0
2013-05-02,5.5457,5.5575,5.5344,5.5575,392864,0
2013-05-03,5.5575,5.5866,5.5575,5.5866,407197,0
2013-05-06,5.5807,5.6036,5.5691,5.5981,523124,0
2013-05-07,5.6096,5.6326,5.5807,5.6326,561528,0
2013-05-08,5.65,5.6907,5.627,5.6907,693051,0
2013-05-09,5.7083,5.7201,5.6555,5.7201,403426,0
2013-05-10,5.7376,5.7493,5.6851,5.7083,430956,0
2013-05-13,5.7258,5.7311,5.6383,5.6968,580373,0
2013-05-14,5.7139,5.7258,5.6968,5.7201,311876,0
2013-05-15,5.7201,5.7433,5.6907,5.7433,456587,0
2013-05-16,5.7376,5.7433,5.6555,5.7376,380781,0
2013-05-17,5.7311,5.7493,5.7083,5.7376,402616,0
2013-05-20,5.7493,5.784,5.7376,5.784,479189,0
2013-05-21,5.784,5.7959,5.7376,5.79,516233,0
2013-05-22,5.8132,5.8132,5.7022,5.7493,521792,0
2013-05-23,5.6793,5.7959,5.6322,5.755,542774,0
2013-05-24,5.7493,5.7785,5.7493,5.7785,370829,0
2013-05-28,5.784,5.8076,5.6907,5.7607,641715,0
2013-05-29,5.7493,5.7493,5.4978,5.5737,1208453,0
2013-05-30,5.5679,5.6264,5.5564,5.6088,604676,0
2013-05-31,5.6098,5.6527,5.525,5.5977,479038,0
2013-06-03,5.6322,5.6555,5.41,5.4805,853596,0
2013-06-04,5.4805,5.5505,5.4569,5.5156,434952,0
2013-06-05,5.5448,5.5563,5.4919,5.5563,413100,0
2013-06-06,5.5448,5.5737,5.5156,5.5622,271690,0
2013-06-07,5.5912,5.6088,5.5505,5.603,410388,0
2013-06-10,5.6088,5.6383,5.5737,5.603,498002,0
2013-06-11,5.5619,5.5972,5.55,5.5619,488318,0
2013-06-12,5.5735,5.5853,5.2844,5.3495,990551,0
2013-06-13,5.3495,5.3968,5.2668,5.3257,1004846,0
2013-06-14,5.3257,5.4144,5.2844,5.379,824407,0
2013-06-17,5.4144,5.426,5.3673,5.4081,390363,0
2013-06-18,5.426,5.4969,5.4203,5.4851,516163,0
2013-06-19,5.5027,5.5322,5.4735,5.5027,403910,0
2013-06-20,5.4556,5.4556,5.3082,5.3199,677161,0
2013-06-21,5.3848,5.4024,5.3375,5.3848,608692,0
2013-06-24,5.3495,5.3495,5.1901,5.2786,936993,0
2013-06-25,5.2906,5.3495,5.1253,5.1432,1470253,0
2013-06-26,5.1726,5.3199,5.1726,5.2786,717673,0
2013-06-27,5.3257,5.3611,5.3025,5.3553,348654,0
2013-06-28,5.4587,5.5185,5.4465,5.5127,492687,0
2013-07-01,5.4378,5.4734,5.4144,5.4318,634896,0
2013-07-02,5.4556,5.4794,5.3673,5.3968,400263,0
2013-07-03,5.3906,5.4442,5.3611,5.4442,213192,0
2013-07-05,5.467,5.4734,5.3731,5.4081,444441,0
2013-07-08,5.4556,5.4556,5.3673,5.379,514692,0
2013-07-09,5.4206,5.4324,5.3906,5.4266,356586,0
2013-07-10,5.4206,5.4624,5.4206,5.4624,297622,0
2013-07-11,5.4804,5.5221,5.4742,5.5098,404083,0
2013-07-12,5.5039,5.5275,5.4505,5.5039,355501,0
2013-07-15,5.5221,5.5636,5.5098,5.5636,443645,0
2013-07-16,5.5816,5.5816,5.5099,5.5576,300497,0
2013-07-17,5.5816,5.5816,5.5518,5.5518,288977,0
2013-07-18,5.5518,5.5877,5.5397,5.5877,264026,0
2013-07-19,5.5816,5.6112,5.5751,5.5877,189347,0
2013-07-22,5.6112,5.623,5.5752,5.623,319721,0
2013-07-23,5.647,5.6647,5.635,5.6647,421817,0
2013-07-24,5.6647,5.6826,5.623,5.6291,330622,0
2013-07-25,5.635,5.647,5.5993,5.647,396139,0
2013-07-26,5.647,5.6593,5.5518,5.6593,285264,0
2013-07-29,5.653,5.6593,5.5993,5.6112,379867,0
2013-07-30,5.6409,5.6409,5.5993,5.635,237031,0
2013-07-31,5.647,5.6647,5.6409,5.6593,324821,0
2013-08-01,5.6946,5.6946,5.6647,5.6647,547155,0
2013-08-02,5.6826,5.6946,5.647,5.6769,350966,0
2013-08-05,5.6769,5.6769,5.5993,5.6173,508961,0
2013-08-06,5.5816,5.623,5.5696,5.6173,438820,0
2013-08-07,5.6292,5.6647,5.6054,5.6647,512411,0
2013-08-08,5.6827,5.6827,5.6288,5.677,255398,0
2013-08-09,5.677,5.7008,5.6529,5.6827,355692,0
2013-08-12,5.6827,5.7008,5.6529,5.7008,262596,0
2013-08-13,5.7008,5.7191,5.677,5.7128,263921,0
2013-08-14,5.6827,5.7191,5.677,5.7128,327248,0
2013-08-15,5.6827,5.6892,5.5507,5.5926,487681,0
2013-08-16,5.5926,5.5987,5.5146,5.5146,393972,0
2013-08-19,5.5087,5.5146,5.268,5.3521,992356,0
2013-08-20,5.3761,5.3943,5.3521,5.3882,380546,0
2013-08-21,5.3943,5.4125,5.37,5.4,324932,0
2013-08-22,5.4182,5.4904,5.4064,5.4784,284745,0
2013-08-23,5.5146,5.5383,5.4841,5.5267,287208,0
2013-08-26,5.5507,5.5745,5.5205,5.5325,284744,0
2013-08-27,5.5146,5.5325,5.4727,5.4841,310142,0
2013-08-28,5.5025,5.5267,5.4784,5.5025,151369,0
2013-08-29,5.5025,5.5267,5.4841,5.5146,239588,0
2013-08-30,5.6518,5.6518,5.6087,5.6518,175450,0
2013-09-03,5.5915,5.6036,5.5492,5.5857,517297,0
2013-09-04,5.5614,5.6341,5.5614,5.6341,320709,0
2013-09-05,5.6527,5.6589,5.5915,5.6401,212548,0
2013-09-06,5.6221,5.6646,5.5977,5.6465,352213,0
2013-09-09,5.6592,5.677,5.6407,5.6708,259575,0
2013-09-10,5.6589,5.7008,5.6527,5.6892,448119,0
2013-09-11,5.6646,5.7008,5.6341,5.6827,275102,0
2013-09-12,5.6892,5.6892,5.6162,5.6892,293435,0
2013-09-13,5.6892,5.7008,5.6646,5.7008,244849,0
2013-09-16,5.7193,5.7376,5.7131,5.7252,228912,0
2013-09-17,5.7376,5.7376,5.6949,5.7193,254432,0
2013-09-18,5.7072,5.7498,5.6705,5.7498,390232,0
2013-09-19,5.7437,5.7616,5.7072,5.7559,346659,0
2013-09-20,5.7376,5.7498,5.6892,5.7252,323987,0
2013-09-23,5.7072,5.7311,5.6465,5.6892,382136,0
2013-09-24,5.6705,5.7376,5.6705,5.7311,324249,0
2013-09-25,5.7193,5.7252,5.6949,5.7252,250825,0
2013-09-26,5.7193,5.7252,5.6827,5.7008,340560,0
2013-09-27,5.7072,5.7131,5.6827,5.7072,184876,0
2013-09-30,5.7924,5.836,5.7924,5.836,190441,0
2013-10-01,5.7311,5.7804,5.7252,5.7804,428617,0
2013-10-02,5.7437,5.7677,5.7131,5.7677,238662,0
2013-10-03,5.7437,5.7559,5.7131,5.7498,188895,0
2013-10-04,5.7559,5.7804,5.7498,5.7804,255051,0
2013-10-07,5.7559,5.7804,5.7437,5.7559,251816,0
2013-10-08,5.7376,5.7498,5.6769,5.7008,256946,0
2013-10-09,5.6894,5.7012,5.6709,5.6894,267477,0
2013-10-10,5.7138,5.7446,5.6954,5.7138,263866,0
2013-10-11,5.7077,5.7812,5.7077,5.7812,153323,0
2013-10-14,5.7507,5.7876,5.7262,5.7748,181975,0
2013-10-15,5.7876,5.7876,5.677,5.7138,291115,0
2013-10-16,5.7568,5.7876,5.7383,5.7812,252768,0
2013-10-17,5.7812,5.8118,5.7748,5.8118,336706,0
2013-10-18,5.7998,5.8241,5.7568,5.7812,409674,0
2013-10-21,5.7936,5.8118,5.7812,5.8118,203995,0
2013-10-22,5.8241,5.8546,5.8118,5.8487,349392,0
2013-10-23,5.8546,5.8855,5.8428,5.8855,371088,0
2013-10-24,5.8978,5.9038,5.8855,5.8978,277363,0
2013-10-25,5.9102,5.9102,5.8793,5.9038,217963,0
2013-10-28,5.9102,5.9222,5.9038,5.9222,250416,0
2013-10-29,5.9345,5.9467,5.916,5.9467,241333,0
2013-10-30,5.9467,5.959,5.916,5.9345,210723,0
2013-10-31,6.0213,6.0213,5.9904,6.003,250947,0
2013-11-01,5.9714,5.9898,5.9102,5.9467,381517,0
2013-11-04,5.9649,5.9714,5.9284,5.9714,326107,0
2013-11-05,5.9528,5.9775,5.9528,5.959,270371,0
2013-11-06,5.9837,5.9837,5.9467,5.959,372323,0
2013-11-07,5.9717,5.9717,5.9162,5.9409,273476,0
2013-11-08,5.9287,5.9655,5.9038,5.9287,403679,0
2013-11-11,5.9409,5.9409,5.9225,5.9409,268825,0
2013-11-12,5.9471,5.9533,5.8977,5.9287,192483,0
2013-11-13,5.9103,5.9533,5.9103,5.9533,199644,0
2013-11-14,5.9717,5.9844,5.9409,5.9844,340054,0
2013-11-15,5.9904,6.003,5.9597,6.003,229041,0
2013-11-18,6.003,6.0339,5.9844,6.0092,258303,0
2013-11-19,6.0277,6.0277,5.9409,5.9597,298632,0
2013-11-20,5.9655,5.9904,5.9287,5.9533,238226,0
2013-11-21,5.9717,5.9717,5.9225,5.9471,366205,0
2013-11-22,5.9597,5.9655,5.9162,5.9349,287332,0
2013-11-25,5.9225,5.9533,5.9225,5.9533,338895,0
2013-11-26,5.9533,5.9717,5.9471,5.9655,454275,0
2013-11-27,5.9782,5.9844,5.9533,5.9717,249681,0
2013-11-29,5.9717,5.9966,5.9655,5.9966,188625,0
2013-12-02,6.003,6.0277,5.9844,6.0092,446392,0
2013-12-03,6.0092,6.0092,5.9597,5.9844,449548,0
2013-12-04,5.9597,5.9844,5.9409,5.9471,336656,0
2013-12-05,5.9471,5.9597,5.9349,5.9597,331805,0
2013-12-06,5.9655,5.9966,5.9471,5.9966,314598,0
2013-12-09,5.9904,5.9966,5.9655,5.9966,518542,0
2013-12-10,5.9716,6.0156,5.9529,6.0031,440201,0
2013-12-11,6.0156,6.0156,5.9591,5.9652,431208,0
2013-12-12,5.9716,5.9781,5.9217,5.9529,284642,0
2013-12-13,5.9652,5.9652,5.8095,5.8967,501200,0
2013-12-16,5.8967,5.9341,5.8906,5.9217,362710,0
2013-12-17,5.9279,5.9529,5.884,5.9529,406569,0
2013-12-18,5.9591,5.9966,5.9341,5.9966,351688,0
2013-12-19,5.9966,6.0216,5.9781,6.0156,428979,0
2013-12-20,5.9966,6.0656,5.9966,6.0466,541872,0
2013-12-23,6.0716,6.0842,6.0656,6.0842,552381,0
2013-12-24,6.0466,6.0901,6.0466,6.0779,261340,0
2013-12-26,6.0779,6.1032,6.0656,6.0779,510531,0
2013-12-27,6.0966,6.1032,6.0656,6.0779,410331,0
2013-12-30,6.0779,6.0842,6.0466,6.0656,332837,0
2013-12-31,6.0716,6.0779,6.0467,6.0656,574676,0
2014-01-02,6.0716,6.0842,6.0344,6.0403,635838,0
2014-01-03,6.0716,6.0779,6.0279,6.0592,541342,0
2014-01-06,6.0592,6.1902,6.0592,6.1652,1147117,0
2014-01-07,6.2148,6.2148,6.1587,6.209,730127,0
2014-01-08,6.2276,6.2276,6.1652,6.2148,579928,0
2014-01-09,6.2344,6.2727,6.1839,6.2533,471316,0
2014-01-10,6.2467,6.2727,6.2148,6.2727,398127,0
2014-01-13,6.2727,6.2838,6.1839,6.209,706751,0
2014-01-14,6.2025,6.2344,6.0954,6.1587,699508,0
2014-01-15,6.1839,6.209,6.1652,6.2025,329422,0
2014-01-16,6.2148,6.266,6.171,6.266,651941,0
2014-01-17,6.266,6.2838,6.2467,6.2782,492647,0
2014-01-21,6.266,6.2903,6.2594,6.2903,730291,0
2014-01-22,6.266,6.3294,6.266,6.3035,715661,0
2014-01-23,6.3094,6.3417,6.3035,6.3294,365229,0
2014-01-24,6.3294,6.3352,6.1772,6.1902,474993,0
2014-01-27,6.1967,6.209,6.1208,6.1587,442492,0
2014-01-28,6.1772,6.2344,6.1587,6.2276,553408,0
2014-01-29,6.2148,6.2594,6.1967,6.2594,380616,0
2014-01-30,6.297,6.3666,6.2727,6.3539,772997,0
2014-01-31,6.3101,6.3294,6.2782,6.3226,488438,0
2014-02-03,6.3226,6.3352,6.2467,6.2727,516657,0
2014-02-04,6.2727,6.3035,6.2404,6.3035,333829,0
2014-02-05,6.2903,6.3161,6.2594,6.2903,383365,0
2014-02-06,6.3035,6.3294,6.2903,6.3035,286659,0
2014-02-07,6.3294,6.3481,6.3161,6.3417,332944,0
2014-02-10,6.3481,6.3918,6.3035,6.3918,674494,0
2014-02-11,6.4053,6.4242,6.3345,6.4053,467502,0
2014-02-12,6.3851,6.4299,6.3785,6.3987,456455,0
2014-02-13,6.3785,6.4299,6.3785,6.4053,266779,0
2014-02-14,6.4299,6.4299,6.3918,6.4053,429479,0
2014-02-18,6.4053,6.4421,6.3987,6.4361,506840,0
2014-02-19,6.4299,6.4421,6.4242,6.4361,339606,0
2014-02-20,6.4361,6.4483,6.3666,6.3851,602012,0
2014-02-21,6.3918,6.4483,6.3851,6.3918,442395,0
2014-02-24,6.3987,6.4483,6.3918,6.4299,434162,0
2014-02-25,6.4242,6.4483,6.4053,6.4242,343943,0
2014-02-26,6.4421,6.455,6.4242,6.455,357524,0
2014-02-27,6.4421,6.455,6.4299,6.4361,412163,0
2014-02-28,6.4361,6.4869,6.4294,6.4869,424192,0
2014-03-03,6.4936,6.5058,6.4299,6.4869,676445,0
2014-03-04,6.4809,6.5516,6.4809,6.5379,469987,0
2014-03-05,6.5516,6.5632,6.5195,6.5516,620909,0
2014-03-06,6.5516,6.5824,6.5448,6.5569,366845,0
2014-03-07,6.5448,6.5632,6.5185,6.5569,335112,0
2014-03-10,6.5379,6.5756,6.5195,6.5516,434777,0
2014-03-11,6.5516,6.5762,6.5448,6.5569,388728,0
2014-03-12,6.5516,6.5569,6.512,6.5251,558906,0
2014-03-13,6.5448,6.5516,6.5053,6.5251,399358,0
2014-03-14,6.493,6.5516,6.4863,6.5053,308162,0
2014-03-17,6.532,6.5762,6.5185,6.5699,365577,0
2014-03-18,6.5762,6.6085,6.5379,6.6085,443603,0
2014-03-19,6.622,6.6276,6.5893,6.6085,304727,0
2014-03-20,6.5893,6.6276,6.5569,6.5824,358258,0
2014-03-21,6.5824,6.622,6.5448,6.5448,419004,0
2014-03-24,6.5632,6.5699,6.4996,6.5185,330894,0
2014-03-25,6.5185,6.5762,6.5185,6.5516,333540,0
2014-03-26,6.5893,6.5957,6.532,6.5569,349592,0
2014-03-27,6.5569,6.5632,6.5185,6.5251,361814,0
2014-03-28,6.5251,6.5379,6.5053,6.512,339352,0
2014-03-31,6.512,6.5824,6.5053,6.5824,370422,0
2014-04-01,6.5893,6.6337,6.5699,6.6147,506520,0
2014-04-02,6.6021,6.6085,6.5569,6.5762,484633,0
2014-04-03,6.5893,6.5893,6.5569,6.5632,348606,0
2014-04-04,6.5699,6.5699,6.5448,6.5448,336648,0
2014-04-07,6.532,6.5448,6.493,6.5448,643843,0
2014-04-08,6.532,6.6147,6.512,6.6147,504772,0
2014-04-09,6.622,6.6337,6.5824,6.6276,389881,0
2014-04-10,6.6085,6.6147,6.4914,6.4914,555169,0
2014-04-11,6.4668,6.4981,6.356,6.4668,511010,0
2014-04-14,6.4734,6.4981,6.4464,6.4734,261047,0
2014-04-15,6.4981,6.5044,6.4734,6.4981,340918,0
2014-04-16,6.5244,6.5563,6.5044,6.5563,379593,0
2014-04-17,6.5625,6.6085,6.551,6.6085,361265,0
2014-04-21,6.6276,6.6337,6.5824,6.6337,323545,0
2014-04-22,6.6474,6.6609,6.6147,6.6537,355674,0
2014-04-23,6.6609,6.6794,6.6474,6.6739,280941,0
2014-04-24,6.6856,6.6988,6.6667,6.6988,223027,0
2014-04-25,6.6988,6.6988,6.6405,6.6609,240083,0
2014-04-28,6.6794,6.6794,6.6537,6.6794,182349,0
2014-04-29,6.6794,6.6856,6.6474,6.6739,203505,0
2014-04-30,6.6537,6.6856,6.6405,6.6739,248056,0
2014-05-01,6.6928,6.7181,6.6794,6.7125,410153,0
2014-05-02,6.7251,6.7384,6.706,6.7251,396066,0
2014-05-05,6.7181,6.764,6.6928,6.7568,447443,0
2014-05-06,6.764,6.7769,6.7568,6.7769,432081,0
2014-05-07,6.764,6.7769,6.7568,6.764,484641,0
2014-05-08,6.7895,6.8165,6.764,6.7961,530678,0
2014-05-09,6.8033,6.8358,6.7895,6.8358,267407,0
2014-05-12,6.7961,6.8165,6.764,6.7832,443179,0
2014-05-13,6.7832,6.7895,6.764,6.7769,212646,0
2014-05-14,6.7568,6.7832,6.7244,6.764,353180,0
2014-05-15,6.7698,6.7895,6.7316,6.7514,368178,0
2014-05-16,6.646,6.7119,6.6134,6.6921,499625,0
2014-05-19,6.698,6.7961,6.666,6.7895,467590,0
2014-05-20,6.7895,6.7895,6.698,6.7514,359390,0
2014-05-21,6.7568,6.7895,6.7384,6.764,227284,0
2014-05-22,6.7698,6.8416,6.7698,6.81,317244,0
2014-05-23,6.8294,6.8416,6.7384,6.7447,415729,0
2014-05-27,6.7447,6.8165,6.7244,6.7961,380115,0
2014-05-28,6.8165,6.8165,6.7769,6.8165,299347,0
2014-05-29,6.7961,6.8165,6.7769,6.8165,319767,0
2014-05-30,6.8033,6.8165,6.7514,6.7698,382539,0
2014-06-02,6.764,6.8165,6.7447,6.81,356335,0
2014-06-03,6.8294,6.8358,6.81,6.8165,391520,0
2014-06-04,6.7961,6.861,6.7769,6.8552,449573,0
2014-06-05,6.8486,6.8819,6.81,6.8819,294845,0
2014-06-06,6.8747,6.8951,6.8552,6.8951,244288,0
2014-06-09,6.9016,6.9204,6.8951,6.9079,581692,0
2014-06-10,6.9541,6.9541,6.9204,6.9265,361286,0
2014-06-11,6.9204,6.9265,6.8951,6.9132,248278,0
2014-06-12,6.9265,6.9265,6.8604,6.8747,269028,0
2014-06-13,6.8747,6.9016,6.8409,6.8951,436681,0
2014-06-16,6.8747,6.8951,6.8604,6.8951,222806,0
2014-06-17,6.8951,6.8951,6.8675,6.8951,245328,0
2014-06-18,6.8951,6.9016,6.8675,6.8951,161834,0
2014-06-19,6.8819,6.9079,6.8819,6.9079,270017,0
2014-06-20,6.9132,6.94,6.8951,6.9265,286942,0
2014-06-23,6.9132,6.9466,6.9079,6.9329,328801,0
2014-06-24,6.9466,6.9541,6.9132,6.9132,340259,0
2014-06-25,6.9265,6.9738,6.9079,6.9738,293693,0
2014-06-26,6.9541,6.9806,6.9329,6.9738,357867,0
2014-06-27,6.9541,6.9806,6.9466,6.9806,217363,0
2014-06-30,6.967,6.9853,6.9541,6.9738,487086,0
2014-07-01,6.9853,7.0051,6.9738,6.9929,607773,0
2014-07-02,6.9929,7.0051,6.9738,7.0051,404870,0
2014-07-03,7.0126,7.0126,6.9853,7.0126,221102,0
2014-07-07,7.0126,7.0126,6.9079,6.9738,734688,0
2014-07-08,6.9466,6.9738,6.9079,6.9466,516457,0
2014-07-09,6.9806,7.0058,6.9329,6.9937,447570,0
2014-07-10,6.9466,6.9541,6.8544,6.8668,683100,0
2014-07-11,6.8811,6.94,6.8668,6.9204,334901,0
2014-07-14,6.9132,6.94,6.8668,6.8668,404246,0
2014-07-15,6.8741,6.8876,6.6878,6.7869,1422313,0
2014-07-16,6.8216,6.8409,6.7801,6.8346,340967,0
2014-07-17,6.8078,6.8472,6.7677,6.8409,400827,0
2014-07-18,6.8668,6.9204,6.8409,6.8811,274935,0
2014-07-21,6.8668,6.8668,6.7869,6.8346,406373,0
2014-07-22,6.828,6.9204,6.8216,6.9132,257749,0
2014-07-23,6.8472,6.9466,6.8409,6.9071,378287,0
2014-07-24,6.9071,6.9541,6.8741,6.9204,208366,0
2014-07-25,6.9007,6.94,6.8876,6.9329,138530,0
2014-07-28,6.9329,6.9329,6.8944,6.9204,230988,0
2014-07-29,6.9204,6.9541,6.8811,6.9204,223522,0
2014-07-30,6.9329,6.9329,6.8078,6.8346,429488,0
2014-07-31,6.7869,6.794,6.469,6.5224,2026378,0
2014-08-01,6.3026,6.4156,6.2428,6.3961,3163752,0
2014-08-04,6.376,6.4953,6.376,6.4814,633135,0
2014-08-05,6.4814,6.4883,6.3826,6.4156,763692,0
2014-08-06,6.4223,6.5155,6.4223,6.5155,511658,0
2014-08-07,6.5556,6.5824,6.5358,6.5556,521263,0
2014-08-08,6.5687,6.5756,6.5084,6.5756,202597,0
2014-08-11,6.5824,6.5957,6.5358,6.5556,371560,0
2014-08-12,6.5487,6.5616,6.4014,6.5224,506574,0
2014-08-13,6.5224,6.5756,6.502,6.5291,300529,0
2014-08-14,6.5084,6.6293,6.4883,6.6153,416271,0
2014-08-15,6.6153,6.656,6.5687,6.6492,332625,0
2014-08-18,6.683,6.6963,6.6492,6.656,284269,0
2014-08-19,6.6764,6.7036,6.6764,6.7036,294983,0
2014-08-20,6.6892,6.7036,6.6354,6.6892,305548,0
2014-08-21,6.6963,6.7698,6.6633,6.7434,443483,0
2014-08-22,6.7769,6.7769,6.7231,6.7369,254470,0
2014-08-25,6.7434,6.7561,6.7036,6.7231,234354,0
2014-08-26,6.7036,6.73,6.6764,6.7231,294744,0
2014-08-27,6.7036,6.7506,6.6892,6.7369,273976,0
2014-08-28,6.7096,6.73,6.6699,6.7231,290967,0
2014-08-29,6.7036,6.7769,6.6963,6.7434,295138,0
2014-09-02,6.7698,6.8239,6.7096,6.7434,624764,0
2014-09-03,6.7434,6.8041,6.73,6.7968,344093,0
2014-09-04,6.7769,6.8108,6.7561,6.7698,406080,0
2014-09-05,6.7369,6.7561,6.7157,6.7561,303956,0
2014-09-08,6.73,6.817,6.73,6.7698,257951,0
2014-09-09,6.7434,6.7635,6.73,6.7434,294597,0
2014-09-10,6.7635,6.7769,6.7157,6.7561,300395,0
2014-09-11,6.7561,6.7769,6.73,6.7769,242689,0
2014-09-12,6.7769,6.7769,6.6955,6.73,275124,0
2014-09-15,6.73,6.73,6.5814,6.6276,560733,0
2014-09-16,6.6418,6.6885,6.5745,6.6823,341647,0
2014-09-17,6.7096,6.7369,6.6823,6.73,283078,0
2014-09-18,6.7434,6.7635,6.7231,6.7506,221699,0
2014-09-19,6.7635,6.7635,6.7231,6.7369,176103,0
2014-09-22,6.7029,6.7029,6.5338,6.5745,714126,0
2014-09-23,6.5745,6.6346,6.5745,6.614,286350,0
2014-09-24,6.6276,6.6276,6.5882,6.6078,219304,0
2014-09-25,6.6012,6.6628,6.5268,6.6485,461115,0
2014-09-26,6.4796,6.614,6.4659,6.5814,662698,0
2014-09-29,6.5065,6.5268,6.3915,6.4391,567656,0
2014-09-30,6.3981,6.4863,6.3578,6.4592,467775,0
2014-10-01,6.4728,6.5882,6.3915,6.5605,562307,0
2014-10-02,6.5203,6.5882,6.4253,6.5401,387778,0
2014-10-03,6.5134,6.5882,6.5134,6.5203,280916,0
2014-10-06,6.5268,6.5814,6.5203,6.5814,370993,0
2014-10-07,6.5203,6.5537,6.493,6.5537,281360,0
2014-10-08,6.5203,6.5814,6.4323,6.5745,442957,0
2014-10-09,6.5674,6.5745,6.4922,6.5195,353190,0
2014-10-10,6.4922,6.5127,6.3486,6.4037,577805,0
2014-10-13,6.4171,6.4239,6.2395,6.2601,665268,0
2014-10-14,6.2533,6.2735,5.9598,6.1714,1467392,0
2014-10-15,6.0894,6.1576,5.7685,6.1509,1902512,0
2014-10-16,6.0484,6.3693,5.912,6.3284,801830,0
2014-10-17,6.3897,6.4649,6.3216,6.3558,568545,0
2014-10-20,6.3622,6.4376,6.3558,6.4376,364879,0
2014-10-21,6.4444,6.5605,6.4444,6.4987,490189,0
2014-10-22,6.4922,6.5674,6.4649,6.4987,309044,0
2014-10-23,6.5814,6.6285,6.5537,6.5814,301100,0
2014-10-24,6.5674,6.656,6.5401,6.622,227571,0
2014-10-27,6.5814,6.622,6.5401,6.6147,251852,0
2014-10-28,6.6285,6.6354,6.5674,6.6012,248661,0
2014-10-29,6.6078,6.6078,6.5331,6.5814,217495,0
2014-10-30,6.5331,6.5674,6.5195,6.526,209388,0
2014-10-31,6.5674,6.6078,6.526,6.5674,297090,0
2014-11-03,6.5945,6.6633,6.5882,6.6492,364765,0
2014-11-04,6.6078,6.6425,6.5195,6.6078,357116,0
2014-11-05,6.6354,6.6633,6.5814,6.6354,359875,0
2014-11-06,6.6285,6.6354,6.5945,6.6354,226877,0
2014-11-07,6.6354,6.6354,6.6078,6.6285,228179,0
2014-11-10,6.6492,6.6838,6.6012,6.6078,270250,0
2014-11-11,6.5876,6.622,6.5805,6.622,166380,0
2014-11-12,6.5737,6.5945,6.5462,6.5462,312814,0
2014-11-13,6.56,6.622,6.5532,6.5945,238199,0
2014-11-14,6.6012,6.6012,6.4906,6.5183,373025,0
2014-11-17,6.5047,6.5047,6.3532,6.4289,435690,0
2014-11-18,6.4221,6.5115,6.4221,6.4701,324686,0
2014-11-19,6.4494,6.4701,6.4289,6.4494,296717,0
2014-11-20,6.4358,6.4565,6.4221,6.4494,210392,0
2014-11-21,6.5253,6.5253,6.4426,6.4494,313230,0
2014-11-24,6.4494,6.5462,6.4426,6.5253,265275,0
2014-11-25,6.5253,6.5668,6.5047,6.5395,223250,0
2014-11-26,6.5324,6.5395,6.4906,6.5183,200628,0
2014-11-28,6.4906,6.5183,6.4838,6.5047,124030,0
2014-12-01,6.4975,6.5395,6.4632,6.5047,368226,0
2014-12-02,6.4838,6.5532,6.4838,6.5532,260084,0
2014-12-03,6.5115,6.5183,6.4771,6.4771,370307,0
2014-12-04,6.4494,6.5047,6.4494,6.5047,185644,0
2014-12-05,6.4771,6.5047,6.4701,6.4906,254353,0
2014-12-08,6.4906,6.5047,6.3945,6.4289,413274,0
2014-12-09,6.3387,6.4011,6.2131,6.3105,673385,0
2014-12-10,6.2897,6.3035,6.1853,6.1853,582190,0
2014-12-11,6.1783,6.2131,6.1228,6.2061,641525,0
2014-12-12,6.1575,6.1575,6.0881,6.0881,614127,0
2014-12-15,6.0744,6.1716,6.0744,6.1159,430356,0
2014-12-16,6.102,6.1575,6.0881,6.102,379858,0
2014-12-17,6.1228,6.2131,6.0881,6.2061,497113,0
2014-12-18,6.2413,6.4636,6.2342,6.3524,620311,0
2014-12-19,6.3387,6.3871,6.3035,6.3662,219490,0
2014-12-22,6.3387,6.3801,6.2131,6.2201,436656,0
2014-12-23,6.1991,6.2413,6.1438,6.1716,567601,0
2014-12-24,6.1367,6.1716,6.0952,6.1367,373825,0
2014-12-26,6.1506,6.2413,6.1506,6.2201,348238,0
2014-12-29,6.2201,6.3387,6.1716,6.3387,765672,0
2014-12-30,6.2759,6.3314,6.1716,6.3314,1002235,0
2014-12-31,6.2827,6.5541,6.2061,6.5541,1535469,0
2015-01-02,6.4983,6.5055,6.4289,6.5055,561711,0
2015-01-05,6.4358,6.4705,6.3457,6.4358,416025,0
2015-01-06,6.4149,6.4221,6.3594,6.3731,259746,0
2015-01-07,6.4011,6.4011,6.3035,6.3941,427192,0
2015-01-08,6.4011,6.4224,6.3381,6.359,391433,0
2015-01-09,6.38,6.38,6.2255,6.3519,752116,0
2015-01-12,6.3169,6.3169,6.2464,6.2747,372513,0
2015-01-13,6.2677,6.2888,6.2043,6.2606,444938,0
2015-01-14,6.1553,6.2114,6.092,6.2114,519515,0
2015-01-15,6.1902,6.2043,6.127,6.1833,379011,0
2015-01-16,6.1692,6.2114,6.1479,6.2114,368883,0
2015-01-20,6.2043,6.2043,6.1553,6.1833,553928,0
2015-01-21,6.1762,6.1902,6.1692,6.1762,268788,0
2015-01-22,6.2114,6.2747,6.2043,6.2606,404388,0
2015-01-23,6.2394,6.3238,6.2394,6.3238,227696,0
2015-01-26,6.2958,6.3169,6.2606,6.3026,409586,0
2015-01-27,6.2747,6.3026,6.1902,6.2606,421852,0
2015-01-28,6.2677,6.2958,6.2114,6.2534,220789,0
2015-01-29,6.2534,6.3026,6.2183,6.3026,171089,0
2015-01-30,6.2394,6.2958,6.2183,6.2818,417849,0
2015-02-02,6.3026,6.3026,6.2325,6.2747,413815,0
2015-02-03,6.2958,6.3238,6.2677,6.3238,445652,0
2015-02-04,6.3026,6.38,6.2888,6.38,437792,0
2015-02-05,6.359,6.4293,6.3519,6.4011,311100,0
2015-02-06,6.4081,6.4432,6.387,6.4152,335391,0
2015-02-09,6.4152,6.4432,6.4011,6.4432,240889,0
2015-02-10,6.4291,6.4291,6.3794,6.4221,226503,0
2015-02-11,6.3865,6.4221,6.3582,6.4148,232835,0
2015-02-12,6.4221,6.4361,6.3865,6.3935,295533,0
2015-02-13,6.3794,6.4148,6.3653,6.3722,487851,0
2015-02-17,6.3935,6.3935,6.3155,6.3509,355756,0
2015-02-18,6.3653,6.3722,6.3155,6.3369,205957,0
2015-02-19,6.3155,6.3437,6.2945,6.2945,296492,0
2015-02-20,6.3015,6.3225,6.2728,6.3225,294184,0
2015-02-23,6.3225,6.4006,6.3155,6.3509,412819,0
2015-02-24,6.3582,6.4148,6.3509,6.4148,473156,0
2015-02-25,6.3935,6.4291,6.3935,6.4221,463546,0
2015-02-26,6.4148,6.4646,6.3935,6.4006,352833,0
2015-02-27,6.3865,6.4931,6.3794,6.4719,515306,0
2015-03-02,6.4931,6.507,6.4574,6.5001,544241,0
2015-03-03,6.4789,6.5497,6.4719,6.5497,450387,0
2015-03-04,6.5213,6.5641,6.507,6.5568,288749,0
2015-03-05,6.5497,6.6138,6.5497,6.6138,272122,0
2015-03-06,6.5853,6.5924,6.507,6.5641,285930,0
2015-03-09,6.5497,6.5641,6.4719,6.5284,354109,0
2015-03-10,6.4856,6.5284,6.4639,6.4997,262313,0
2015-03-11,6.4856,6.5284,6.457,6.5143,561524,0
2015-03-12,6.5143,6.55,6.4997,6.5355,255505,0
2015-03-13,6.5068,6.5355,6.457,6.5284,437048,0
2015-03-16,6.5068,6.5428,6.4639,6.4639,315509,0
2015-03-17,6.457,6.5212,6.457,6.5143,322484,0
2015-03-18,6.5143,6.5931,6.4856,6.5715,420300,0
2015-03-19,6.557,6.5858,6.5284,6.557,196195,0
2015-03-20,6.557,6.6,6.5355,6.5931,250762,0
2015-03-23,6.5715,6.607,6.5645,6.5787,235408,0
2015-03-24,6.607,6.607,6.5212,6.5428,399793,0
2015-03-25,6.5355,6.5428,6.5212,6.5212,250478,0
2015-03-26,6.4712,6.5212,6.4639,6.4856,623758,0
2015-03-27,6.4856,6.5143,6.4783,6.4997,285924,0
2015-03-30,6.5068,6.55,6.5068,6.5284,364906,0
2015-03-31,6.5068,6.55,6.4997,6.55,540951,0
2015-04-01,6.5645,6.5645,6.4856,6.4997,393094,0
2015-04-02,6.4494,6.55,6.4138,6.5068,483936,0
2015-04-06,6.4783,6.5715,6.457,6.557,381788,0
2015-04-07,6.5355,6.5715,6.5284,6.5645,278729,0
2015-04-08,6.5715,6.5787,6.5355,6.5715,428675,0
2015-04-09,6.5568,6.615,6.5568,6.586,350717,0
2015-04-10,6.5934,6.6365,6.586,6.6073,412446,0
2015-04-13,6.6073,6.6365,6.5425,6.5497,244154,0
2015-04-14,6.5568,6.615,6.5568,6.6073,380255,0
2015-04-15,6.6002,6.6073,6.5497,6.586,325568,0
2015-04-16,6.5787,6.6002,6.5715,6.6002,193200,0
2015-04-17,6.5787,6.6224,6.5644,6.6224,349300,0
2015-04-20,6.6224,6.6513,6.615,6.6294,224351,0
2015-04-21,6.6365,6.6581,6.6073,6.6073,288248,0
2015-04-22,6.5934,6.6581,6.5934,6.6581,206444,0
2015-04-23,6.6655,6.6655,6.6073,6.615,312548,0
2015-04-24,6.6073,6.6294,6.6002,6.6294,286821,0
2015-04-27,6.6438,6.6438,6.6002,6.6002,303013,0
2015-04-28,6.586,6.6655,6.586,6.6655,343497,0
2015-04-29,6.6224,6.6438,6.6002,6.6073,259214,0
2015-04-30,6.6002,6.6438,6.586,6.586,421985,0
2015-05-01,6.6294,6.6294,6.5715,6.5934,420741,0
2015-05-04,6.5934,6.6294,6.5934,6.615,370304,0
2015-05-05,6.6002,6.6365,6.586,6.6365,377207,0
2015-05-06,6.6365,6.6513,6.6073,6.615,349581,0
2015-05-07,6.6225,6.6518,6.615,6.6518,368300,0
2015-05-08,6.6366,6.688,6.6225,6.6733,672436,0
2015-05-11,6.6658,6.6658,6.6225,6.6225,337928,0
2015-05-12,6.615,6.688,6.5931,6.6733,745562,0
2015-05-13,6.6587,6.6807,6.6366,6.6587,383759,0
2015-05-14,6.6658,6.6658,6.5931,6.6518,814173,0
2015-05-15,6.6587,6.6587,6.6001,6.6518,303086,0
2015-05-18,6.615,6.6807,6.615,6.6807,344127,0
2015-05-19,6.6587,6.6807,6.6296,6.6658,348599,0
2015-05-20,6.6518,6.6807,6.6518,6.6807,261178,0
2015-05-21,6.6733,6.6807,6.6518,6.6807,273352,0
2015-05-22,6.6587,6.6807,6.5931,6.6001,538498,0
2015-05-26,6.5857,6.5931,6.4758,6.5201,781175,0
2015-05-27,6.5127,6.5342,6.4976,6.5342,387588,0
2015-05-28,6.5127,6.5201,6.4686,6.4904,457971,0
2015-05-29,6.4686,6.4758,6.403,6.4103,514691,0
2015-06-01,6.4469,6.5053,6.3958,6.5053,448880,0
2015-06-02,6.4831,6.5269,6.4686,6.5127,528133,0
2015-06-03,6.5201,6.5201,6.4686,6.4904,267881,0
2015-06-04,6.4758,6.4976,6.403,6.4249,374049,0
2015-06-05,6.3958,6.4103,6.3299,6.3591,420155,0
2015-06-08,6.3591,6.4103,6.3444,6.3958,499231,0
2015-06-09,6.3587,6.4326,6.3587,6.4177,397696,0
2015-06-10,6.3808,6.3882,6.2775,6.3143,642865,0
2015-06-11,6.2701,6.2997,6.1816,6.2183,934514,0
2015-06-12,6.1962,6.2406,6.0928,6.2332,875263,0
2015-06-15,6.2037,6.2555,6.1889,6.2258,540539,0
2015-06-16,6.2258,6.351,6.2183,6.3437,409330,0
2015-06-17,6.3292,6.3437,6.2626,6.3072,633021,0
2015-06-18,6.2849,6.3072,6.2183,6.2923,420843,0
2015-06-19,6.2775,6.2923,6.2258,6.2775,332827,0
2015-06-22,6.2701,6.3216,6.2406,6.2701,269995,0
2015-06-23,6.2406,6.3143,6.2406,6.2923,258450,0
2015-06-24,6.2555,6.3072,6.2406,6.2481,358150,0
2015-06-25,6.2481,6.2701,6.0854,6.0854,582246,0
2015-06-26,6.0191,6.056,5.8787,5.9305,1308964,0
2015-06-29,5.8715,5.8787,5.7384,5.7901,1189537,0
2015-06-30,5.8049,6.0633,5.8049,5.9967,1115896,0
2015-07-01,6.0337,6.1591,6.0114,6.137,482723,0
2015-07-02,6.137,6.2109,6.137,6.1816,468506,0
2015-07-06,6.1225,6.137,6.0706,6.1075,313735,0
2015-07-07,6.1298,6.1298,6.0114,6.056,399447,0
2015-07-08,6.0114,6.0114,5.9305,5.9745,378321,0
2015-07-09,6.0345,6.0418,5.9073,5.9447,470926,0
2015-07-10,5.9745,5.9896,5.9073,5.9298,581524,0
2015-07-13,5.9073,6.0195,5.8776,5.9671,694405,0
2015-07-14,5.9522,5.9896,5.9373,5.982,342914,0
2015-07-15,5.9598,5.9896,5.9223,5.9373,315163,0
2015-07-16,5.9671,5.9745,5.9298,5.9298,216649,0
2015-07-17,5.9073,5.9298,5.9,5.9147,303149,0
2015-07-20,5.8925,5.9073,5.6831,5.6984,873558,0
2015-07-21,5.6388,5.6388,5.4742,5.5043,1180190,0
2015-07-22,5.4891,5.6536,5.4891,5.5938,766841,0
2015-07-23,5.6235,5.7282,5.6162,5.6984,1312482,0
2015-07-24,5.6536,5.6831,5.4294,5.4594,677799,0
2015-07-27,5.422,5.422,5.2577,5.355,1201077,0
2015-07-28,5.3847,5.6162,5.3622,5.519,614197,0
2015-07-29,5.4667,5.5416,5.4521,5.519,376387,0
2015-07-30,5.4819,5.5416,5.4819,5.5116,352420,0
2015-07-31,5.5043,5.6235,5.5043,5.5489,368223,0
2015-08-03,5.5864,5.6463,5.5638,5.6311,1021519,0
2015-08-04,5.6162,5.7131,5.5864,5.7057,475879,0
2015-08-05,5.7206,5.743,5.6759,5.7282,396614,0
2015-08-06,5.7206,5.7282,5.6609,5.7131,280865,0
2015-08-07,5.6908,5.7206,5.6463,5.6908,308105,0
2015-08-10,5.6908,5.7359,5.6013,5.7206,426338,0
2015-08-11,5.6827,5.7057,5.5622,5.5771,373880,0
2015-08-12,5.509,5.5545,5.4714,5.547,302499,0
2015-08-13,5.5393,5.5622,5.494,5.547,204972,0
2015-08-14,5.5393,5.5545,5.5017,5.547,260287,0
2015-08-17,5.5017,5.5846,5.5017,5.5846,290722,0
2015-08-18,5.5922,5.6453,5.5697,5.6376,306203,0
2015-08-19,5.5922,5.6224,5.5545,5.6147,255126,0
2015-08-20,5.5545,5.5697,5.494,5.509,269018,0
2015-08-21,5.426,5.4639,5.3126,5.3504,707150,0
2015-08-24,4.9801,5.2069,4.6098,5.101,765058,0
2015-08-25,5.2525,5.3504,5.2144,5.2597,548890,0
2015-08-26,5.3126,5.32,5.2144,5.305,519245,0
2015-08-27,5.3807,5.5243,5.3504,5.5243,780590,0
2015-08-28,5.4789,5.5393,5.4337,5.5318,444217,0
2015-08-31,5.4639,5.5393,5.4337,5.4561,500059,0
2015-09-01,5.3882,5.5168,5.3656,5.4864,737583,0
2015-09-02,5.0029,5.2144,4.8515,4.8667,5407373,0
2015-09-03,4.8063,5.018,4.7837,4.9196,1653017,0
2015-09-04,4.8444,5.018,4.8289,5.0029,646016,0
2015-09-08,5.0254,5.0556,4.9726,4.9878,616639,0
2015-09-09,4.9991,5.0524,4.9838,4.9838,629828,0
2015-09-10,4.9838,4.9838,4.8849,4.8849,844079,0
2015-09-11,4.8617,4.9075,4.7474,4.77,1015690,0
2015-09-14,4.7395,4.77,4.5871,4.6252,1625600,0
2015-09-15,4.6252,4.831,4.6175,4.7931,1225585,0
2015-09-16,4.9152,4.9456,4.8008,4.8234,1006778,0
2015-09-17,4.8234,4.9152,4.8161,4.8771,553513,0
2015-09-18,4.8691,4.9229,4.8386,4.8617,357954,0
2015-09-21,4.8849,4.8998,4.831,4.8691,494614,0
2015-09-22,4.7931,4.8234,4.7319,4.7931,566546,0
2015-09-23,4.77,4.8083,4.7016,4.7241,331354,0
2015-09-24,4.7395,4.8008,4.7016,4.77,928389,0
2015-09-25,4.8083,4.8083,4.7549,4.77,552129,0
2015-09-28,4.7856,4.7856,4.5029,4.5336,897242,0
2015-09-29,4.5485,4.5792,4.4114,4.4269,935634,0
2015-09-30,4.4802,4.5409,4.4191,4.4495,841952,0
2015-10-01,4.465,4.465,4.3732,4.4191,673327,0
2015-10-02,4.3273,4.4726,4.3045,4.4575,652233,0
2015-10-05,4.4879,4.5409,4.4802,4.5029,353868,0
2015-10-06,4.5029,4.5792,4.5029,4.5792,430802,0
2015-10-07,4.5792,4.6708,4.5792,4.648,611091,0
2015-10-08,4.621,4.7444,4.621,4.683,541569,0
2015-10-09,4.7058,4.7598,4.7058,4.7444,283879,0
2015-10-12,4.7598,4.7598,4.7058,4.7291,258313,0
2015-10-13,4.698,4.7444,4.698,4.7058,429963,0
2015-10-14,4.683,4.7598,4.683,4.7444,386150,0
2015-10-15,4.7598,4.814,4.7444,4.7906,384982,0
2015-10-16,4.7906,4.8214,4.783,4.7906,350246,0
2015-10-19,4.7676,4.845,4.7676,4.845,332355,0
2015-10-20,4.8292,4.9065,4.8292,4.9065,737893,0
2015-10-21,4.9219,4.9295,4.8909,4.9065,354913,0
2015-10-22,4.9295,4.9374,4.8986,4.9145,397949,0
2015-10-23,4.9452,4.9681,4.9219,4.9219,275712,0
2015-10-26,4.9452,4.953,4.8986,4.9065,249139,0
2015-10-27,4.8598,4.8909,4.8524,4.8598,237604,0
2015-10-28,4.8292,4.8909,4.8292,4.8598,431520,0
2015-10-29,4.8598,4.8757,4.845,4.8598,232676,0
2015-10-30,4.8598,4.8909,4.8373,4.8909,375913,0
2015-11-02,4.9145,4.9837,4.8986,4.9605,504446,0
2015-11-03,4.9761,5.0143,4.953,4.9914,488424,0
2015-11-04,5.0066,5.0066,4.9605,4.9681,290040,0
2015-11-05,4.9374,4.9681,4.9374,4.9374,328598,0
2015-11-06,4.9065,4.953,4.8214,4.845,561273,0
2015-11-09,4.8486,4.8486,4.7316,4.7552,568598,0
2015-11-10,4.716,4.7552,4.716,4.7237,425255,0
2015-11-11,4.7237,4.7316,4.6149,4.6149,588946,0
2015-11-12,4.5759,4.5991,4.4979,4.5057,579453,0
2015-11-13,4.4979,4.5211,4.4666,4.4744,412044,0
2015-11-16,4.451,4.5291,4.451,4.5211,338538,0
2015-11-17,4.4979,4.5448,4.4822,4.4822,456559,0
2015-11-18,4.4901,4.5291,4.4822,4.5135,337510,0
2015-11-19,4.537,4.537,4.5057,4.5057,263622,0
2015-11-20,4.4979,4.5601,4.4979,4.5135,629231,0
2015-11-23,4.4979,4.5448,4.4979,4.4979,327506,0
2015-11-24,4.4822,4.5211,4.4744,4.4901,357524,0
2015-11-25,4.5135,4.537,4.4901,4.537,304929,0
2015-11-27,4.5291,4.5601,4.4822,4.5601,156503,0
2015-11-30,4.5448,4.5991,4.5291,4.5291,648469,0
2015-12-01,4.5448,4.6304,4.5291,4.5991,483543,0
2015-12-02,4.5679,4.6617,4.5679,4.6382,776837,0
2015-12-03,4.6382,4.654,4.6149,4.6461,864875,0
2015-12-04,4.6382,4.7083,4.6226,4.6928,817934,0
2015-12-07,4.654,4.6693,4.6226,4.6226,894132,0
2015-12-08,4.6304,4.654,4.5291,4.5679,641846,0
2015-12-09,4.5323,4.5719,4.4694,4.4694,1017038,0
2015-12-10,4.4931,4.517,4.4458,4.4694,590532,0
2015-12-11,4.4458,4.4458,4.359,4.3827,562117,0
2015-12-14,4.359,4.3827,4.1937,4.2172,2240480,0
2015-12-15,4.2331,4.2804,4.2014,4.2095,1185252,0
2015-12-16,4.2172,4.2961,4.2172,4.2724,990647,0
2015-12-17,4.2961,4.3197,4.2565,4.2646,455808,0
2015-12-18,4.2724,4.2882,4.2331,4.2565,1267964,0
2015-12-21,4.2961,4.2961,4.2095,4.2254,1076784,0
2015-12-22,4.2254,4.2724,4.2014,4.2646,817230,0
2015-12-23,4.2804,4.359,4.2804,4.3197,607535,0
2015-12-24,4.3197,4.3671,4.3039,4.3197,898908,0
2015-12-28,4.3039,4.3197,4.2646,4.2646,1262039,0
2015-12-29,4.3197,4.3197,4.2724,4.2882,1416656,0
2015-12-30,4.3119,4.3119,4.2407,4.2407,1465898,0
2015-12-31,4.2565,4.3985,4.2055,4.3671,2233061,0
2016-01-04,4.3275,4.4694,4.2883,4.4616,1913393,0
2016-01-05,4.4458,4.5956,4.4458,4.5719,1945059,0
2016-01-06,4.517,4.5642,4.4263,4.5642,1835470,0
2016-01-07,4.4931,4.4931,4.3907,4.4221,702384,0
2016-01-08,4.4221,4.4458,4.3039,4.3197,563134,0
2016-01-11,4.3197,4.3237,4.2488,4.2961,695389,0
2016-01-12,4.2843,4.3162,4.1724,4.2283,583101,0
2016-01-13,4.2283,4.2283,4.0552,4.0688,657804,0
2016-01-14,4.0847,4.1006,4.005,4.0688,523399,0
2016-01-15,3.989,3.989,3.8613,3.9171,1506486,0
2016-01-19,3.9092,3.9171,3.8052,3.8375,906382,0
2016-01-20,3.7736,3.7894,3.5901,3.6458,1728988,0
2016-01-21,3.6458,3.7255,3.6301,3.6858,1165078,0
2016-01-22,3.7577,3.8932,3.7496,3.8295,810114,0
2016-01-25,3.8135,3.8693,3.7736,3.7736,364934,0
2016-01-26,3.7894,3.8774,3.7894,3.8693,311400,0
2016-01-27,3.8774,3.8932,3.7972,3.8217,721415,0
2016-01-28,3.8613,3.941,3.8455,3.9171,535138,0
2016-01-29,3.9171,3.9809,3.9171,3.9571,947247,0
2016-02-01,3.933,3.989,3.9171,3.989,810020,0
2016-02-02,3.9492,3.9648,3.8891,3.9092,806499,0
2016-02-03,3.9571,3.9571,3.8455,3.941,469485,0
2016-02-04,3.941,3.941,3.8831,3.941,528035,0
2016-02-05,3.9171,3.9251,3.8217,3.8932,663950,0
2016-02-08,3.8693,3.8693,3.7097,3.7814,832409,0
2016-02-09,3.7097,3.7496,3.662,3.7255,852576,0
2016-02-10,3.7379,3.7539,3.6973,3.7054,290676,0
2016-02-11,3.6407,3.6649,3.5679,3.6568,717590,0
2016-02-12,3.6568,3.6893,3.6366,3.6486,359684,0
2016-02-16,3.6811,3.7054,3.6486,3.6731,470328,0
2016-02-17,3.6973,3.7459,3.6893,3.7379,410509,0
2016-02-18,3.7701,3.7701,3.7298,3.7459,255825,0
2016-02-19,3.7298,3.7622,3.7054,3.7298,319024,0
2016-02-22,3.7539,3.7947,3.7298,3.7298,442383,0
2016-02-23,3.7054,3.7536,3.6973,3.7218,338087,0
2016-02-24,3.7136,3.7539,3.6893,3.7459,324055,0
2016-02-25,3.7379,3.8267,3.7379,3.8187,359305,0
2016-02-26,3.8428,3.9076,3.835,3.9076,546516,0
2016-02-29,3.9076,3.9805,3.9076,3.9805,377677,0
2016-03-01,4.0371,4.1018,3.9969,4.1018,708879,0
2016-03-02,4.1263,4.1263,4.0696,4.1263,812746,0
2016-03-03,4.1424,4.1747,4.1181,4.1342,444899,0
2016-03-04,4.1584,4.207,4.1567,4.1908,568486,0
2016-03-07,4.1908,4.2272,4.1908,4.207,491639,0
2016-03-08,4.2233,4.2311,4.1908,4.207,533041,0
2016-03-09,4.2522,4.2522,4.1867,4.244,374178,0
2016-03-10,4.2847,4.293,4.2315,4.2603,459387,0
2016-03-11,4.3012,4.3175,4.2767,4.3093,321846,0
2016-03-14,4.3259,4.3259,4.2847,4.3259,217040,0
2016-03-15,4.3175,4.3175,4.2685,4.3012,276111,0
2016-03-16,4.3012,4.3751,4.293,4.3669,300136,0
2016-03-17,4.3914,4.4403,4.3751,4.4403,416075,0
2016-03-18,4.4652,4.4897,4.4403,4.4814,318225,0
2016-03-21,4.4814,4.5062,4.4736,4.498,244412,0
2016-03-22,4.498,4.5474,4.4855,4.5305,484094,0
2016-03-23,4.5474,4.5554,4.4572,4.4735,505893,0
2016-03-24,4.4403,4.4403,4.3831,4.4079,494490,0
2016-03-28,4.4079,4.4241,4.3751,4.3751,366684,0
2016-03-29,4.3831,4.4488,4.3746,4.4241,415319,0
2016-03-30,4.4652,4.5143,4.4403,4.4652,327325,0
2016-03-31,4.4323,4.5554,4.4323,4.5387,732921,0
2016-04-01,4.5387,4.5474,4.4897,4.5305,526174,0
2016-04-04,4.5554,4.5637,4.5223,4.5387,657283,0
2016-04-05,4.5223,4.5387,4.5062,4.5305,342001,0
2016-04-06,4.5474,4.5757,4.5223,4.5474,411065,0
2016-04-07,4.5593,4.5678,4.4931,4.5014,569571,0
2016-04-08,4.5098,4.5428,4.4847,4.5014,420207,0
2016-04-11,4.5265,4.5347,4.5014,4.5182,366721,0
2016-04-12,4.5098,4.6009,4.5098,4.5845,367058,0
2016-04-13,4.5845,4.6259,4.5678,4.6176,516987,0
2016-04-14,4.6424,4.6839,4.6176,4.6839,622094,0
2016-04-15,4.6672,4.7004,4.6672,4.6672,279761,0
2016-04-18,4.6424,4.6839,4.6424,4.6756,330042,0
2016-04-19,4.7171,4.7335,4.6839,4.7335,439630,0
2016-04-20,4.7418,4.7834,4.7171,4.767,573568,0
2016-04-21,4.7915,4.7915,4.7583,4.7834,435009,0
2016-04-22,4.7999,4.8494,4.7915,4.8413,610331,0
2016-04-25,4.8413,4.8494,4.8166,4.8494,470640,0
2016-04-26,4.8413,4.8746,4.8413,4.8746,382776,0
2016-04-27,4.8909,4.9161,4.8828,4.9076,611109,0
2016-04-28,4.9161,4.9574,4.8746,4.8828,735418,0
2016-04-29,4.9076,4.9161,4.8579,4.8992,576615,0
2016-05-02,4.9407,4.974,4.8992,4.9076,742148,0
2016-05-03,4.9326,4.9326,4.833,4.8909,746934,0
2016-05-04,4.8494,4.8909,4.8166,4.8828,542231,0
2016-05-05,4.8992,4.9407,4.8746,4.8992,360527,0
2016-05-06,4.8992,4.9161,4.8579,4.8828,325852,0
2016-05-09,4.8663,4.9076,4.8579,4.8909,282430,0
2016-05-10,4.887,4.9204,4.803,4.8453,773637,0
2016-05-11,4.8453,4.8784,4.7362,4.7528,552327,0
2016-05-12,4.7948,4.8617,4.7867,4.8617,321922,0
2016-05-13,4.8617,4.8784,4.7612,4.8369,252151,0
2016-05-16,4.8199,4.8535,4.8199,4.8534,185484,0
2016-05-17,4.8784,4.9039,4.8059,4.8284,371538,0
2016-05-18,4.8617,4.8955,4.8617,4.887,358467,0
2016-05-19,4.8617,4.8699,4.7865,4.8369,475500,0
2016-05-20,4.8699,4.8784,4.8617,4.8699,208987,0
2016-05-23,4.8699,4.9204,4.8617,4.8955,261168,0
2016-05-24,4.9204,4.9705,4.887,4.9373,367916,0
2016-05-25,4.9876,4.9876,4.9455,4.9789,283777,0
2016-05-26,5.0126,5.0211,4.9705,4.9876,325068,0
2016-05-27,5.0126,5.0294,4.9876,4.9959,284509,0
2016-05-31,4.9789,5.0294,4.9623,5.0042,383493,0
2016-06-01,5.0211,5.0712,5.0126,5.0462,415168,0
2016-06-02,5.0628,5.0712,5.0126,5.0628,710466,0
2016-06-03,5.0712,5.0883,5.0462,5.0883,281920,0
2016-06-06,5.0965,5.1426,5.0965,5.1215,527887,0
2016-06-07,5.1552,5.1718,5.1383,5.1635,355912,0
2016-06-08,5.1888,5.214,5.1469,5.1718,339508,0
2016-06-09,5.1593,5.2015,5.1516,5.1762,347259,0
2016-06-10,5.1676,5.1676,5.0577,5.066,382194,0
2016-06-13,5.0319,5.0407,4.9896,4.9981,368949,0
2016-06-14,5.0152,5.0319,4.884,4.9559,709995,0
2016-06-15,4.9473,4.9785,4.9473,4.9643,232160,0
2016-06-16,4.9643,5.0066,4.9388,4.9981,236076,0
2016-06-17,5.0235,5.0235,4.9729,4.9812,260745,0
2016-06-20,5.0407,5.0744,5.0153,5.0577,338655,0
2016-06-21,5.0914,5.0914,5.0577,5.0744,229556,0
2016-06-22,5.0998,5.0998,5.0066,5.0407,288575,0
2016-06-23,5.117,5.1593,5.0998,5.1593,365902,0
2016-06-24,5.0407,5.1253,4.9388,5.117,907700,0
2016-06-27,5.0828,5.0828,4.9643,4.9981,577780,0
2016-06-28,5.066,5.1085,5.0491,5.066,655489,0
2016-06-29,5.117,5.1762,5.1085,5.1593,372697,0
2016-06-30,5.1593,5.2098,5.1507,5.2098,337120,0
2016-07-01,5.2352,5.2609,5.2098,5.2352,367798,0
2016-07-05,5.2352,5.2779,5.2015,5.2779,547971,0
2016-07-06,5.3032,5.3709,5.3032,5.3709,529567,0
2016-07-07,5.3411,5.4008,5.324,5.3923,302291,0
2016-07-08,5.4008,5.4951,5.3838,5.4439,442468,0
2016-07-11,5.4778,5.5207,5.4609,5.4865,406435,0
2016-07-12,5.5123,5.5378,5.4778,5.4865,345925,0
2016-07-13,5.5207,5.5207,5.3581,5.3838,594263,0
2016-07-14,5.4439,5.4439,5.3838,5.4094,384581,0
2016-07-15,5.4094,5.4307,5.3923,5.4266,249065,0
2016-07-18,5.4354,5.5337,5.4235,5.5293,410461,0
2016-07-19,5.5378,5.5892,5.5088,5.5807,362107,0
2016-07-20,5.6149,5.6748,5.5807,5.6748,409241,0
2016-07-21,5.6918,5.7178,5.5722,5.5892,386890,0
2016-07-22,5.6149,5.6492,5.5979,5.6492,226862,0
2016-07-25,5.6578,5.7005,5.6406,5.6748,384377,0
2016-07-26,5.6663,5.7091,5.6663,5.7091,378422,0
2016-07-27,5.7517,5.7861,5.7305,5.769,424644,0
2016-07-28,5.8031,5.8461,5.769,5.8031,364282,0
2016-07-29,5.7947,5.8374,5.7348,5.769,528782,0
2016-08-01,5.8031,5.8374,5.7947,5.8203,425484,0
2016-08-02,5.829,5.8805,5.6748,5.6748,603941,0
2016-08-03,5.6832,5.6833,5.5036,5.6149,1193257,0
2016-08-04,5.5892,5.7091,5.5892,5.6578,378727,0
2016-08-05,5.7091,5.7947,5.7063,5.7776,456085,0
2016-08-08,5.7861,5.8203,5.7005,5.7432,488632,0
2016-08-09,5.7819,5.8341,5.713,5.7734,452695,0
2016-08-10,5.7819,5.8028,5.6786,5.6958,447126,0
2016-08-11,5.7216,5.7475,5.708,5.713,253142,0
2016-08-12,5.7391,5.7649,5.6958,5.7391,218711,0
2016-08-15,5.7563,5.7996,5.7563,5.791,310803,0
2016-08-16,5.7734,5.7996,5.7649,5.791,211525,0
2016-08-17,5.8082,5.8082,5.7734,5.7734,227624,0
2016-08-18,5.7819,5.8168,5.7819,5.8168,261598,0
2016-08-19,5.8341,5.8341,5.7734,5.791,255263,0
2016-08-22,5.8082,5.8168,5.7819,5.791,233616,0
2016-08-23,5.8082,5.8341,5.791,5.8341,343410,0
2016-08-24,5.8341,5.8426,5.8082,5.8254,230890,0
2016-08-25,5.8082,5.8168,5.7337,5.7563,260870,0
2016-08-26,5.7563,5.8341,5.7563,5.7819,226121,0
2016-08-29,5.7996,5.8168,5.7563,5.7563,359804,0
2016-08-30,5.7649,5.7996,5.7649,5.7649,262147,0
2016-08-31,5.7819,5.791,5.7391,5.7475,254034,0
2016-09-01,5.7563,5.7649,5.7216,5.7475,258177,0
2016-09-02,5.7563,5.8341,5.7475,5.7649,1183380,0
2016-09-06,5.8168,5.8514,5.7996,5.8514,298098,0
2016-09-07,5.8426,5.9206,5.8426,5.8945,410202,0
2016-09-08,5.9076,5.9513,5.8903,5.9076,301470,0
2016-09-09,5.8903,5.8903,5.6719,5.7157,573942,0
2016-09-12,5.6719,5.7855,5.5499,5.7681,690567,0
2016-09-13,5.733,5.7594,5.6023,5.6197,535692,0
2016-09-14,5.5934,5.6983,5.5934,5.6372,297414,0
2016-09-15,5.6632,5.7157,5.6546,5.6809,301758,0
2016-09-16,5.6632,5.6896,5.6632,5.6719,129102,0
2016-09-19,5.6809,5.7157,5.6546,5.7157,211109,0
2016-09-20,5.7416,5.7416,5.707,5.7157,234409,0
2016-09-21,5.7416,5.7681,5.6809,5.7681,381258,0
2016-09-22,5.8204,5.8379,5.8028,5.8292,339338,0
2016-09-23,5.8466,5.8553,5.7942,5.8553,243042,0
2016-09-26,5.8115,5.8379,5.7855,5.8115,265220,0
2016-09-27,5.7942,5.8553,5.7682,5.8553,133566,0
2016-09-28,5.8728,5.912,5.8553,5.9076,510927,0
2016-09-29,5.9163,5.9208,5.864,5.9163,613424,0
2016-09-30,5.9337,5.9687,5.8903,5.8903,352038,0
2016-10-03,5.8466,5.9163,5.8466,5.8815,371947,0
2016-10-04,5.8728,5.9426,5.8553,5.9337,419043,0
2016-10-05,5.9513,5.9774,5.9337,5.9601,505844,0
2016-10-06,5.9513,5.9513,5.9076,5.925,302968,0
2016-10-07,5.9337,5.9442,5.8903,5.9076,265687,0
2016-10-10,5.9163,5.9513,5.9018,5.9513,287805,0
2016-10-11,5.9644,5.9644,5.8676,5.9206,467096,0
2016-10-12,5.8851,5.9206,5.85,5.9206,322817,0
2016-10-13,5.8676,5.8939,5.8147,5.8939,307445,0
2016-10-14,5.8851,5.9206,5.8851,5.8939,165121,0
2016-10-17,5.8676,5.8676,5.7268,5.7442,424084,0
2016-10-18,5.7529,5.7796,5.7442,5.7617,462631,0
2016-10-19,5.7617,5.8851,5.7617,5.8764,273320,0
2016-10-20,5.8764,5.9197,5.859,5.8939,274623,0
2016-10-21,5.85,5.9469,5.85,5.9294,288052,0
2016-10-24,5.9381,5.9644,5.9206,5.9294,225658,0
2016-10-25,5.9469,5.9557,5.9206,5.9206,175533,0
2016-10-26,5.8851,5.9294,5.8851,5.9116,348173,0
2016-10-27,5.9294,5.9294,5.8147,5.8235,312566,0
2016-10-28,5.8147,5.8385,5.6824,5.7002,484865,0
2016-10-31,5.7268,5.7708,5.6474,5.6474,586530,0
2016-11-01,5.6824,5.7179,5.5064,5.5943,785541,0
2016-11-02,5.5505,5.5505,5.3654,5.3831,1122260,0
2016-11-03,5.3654,5.4047,5.3214,5.3654,362049,0
2016-11-04,5.3918,5.4703,5.368,5.4094,381842,0
2016-11-07,5.48,5.5239,5.4094,5.4182,436508,0
2016-11-08,5.3871,5.5207,5.3871,5.4671,338485,0
2016-11-09,5.3071,5.4548,5.2714,5.3871,420005,0
2016-11-10,5.3871,5.4228,5.2892,5.3071,568321,0
2016-11-11,5.2446,5.3781,5.209,5.3338,534515,0
2016-11-14,5.298,5.3159,5.1733,5.2178,507523,0
2016-11-15,5.209,5.3683,5.1911,5.3338,525812,0
2016-11-16,5.3071,5.4581,5.298,5.4493,386872,0
2016-11-17,5.4939,5.6004,5.4591,5.574,457073,0
2016-11-18,5.6007,5.6007,5.4851,5.5563,432004,0
2016-11-21,5.5296,5.6187,5.5296,5.6187,353451,0
2016-11-22,5.6007,5.6542,5.5384,5.6454,507451,0
2016-11-23,5.5919,5.6989,5.5651,5.6989,308731,0
2016-11-25,5.7167,5.7167,5.6784,5.6909,110731,0
2016-11-28,5.7255,5.7789,5.6809,5.7431,684908,0
2016-11-29,5.7431,5.7967,5.7429,5.7789,280463,0
2016-11-30,5.8055,5.8055,5.6989,5.7077,482904,0
2016-12-01,5.6809,5.752,5.6719,5.6989,350854,0
2016-12-02,5.6989,5.8234,5.6989,5.7878,885507,0
2016-12-05,5.7878,5.8502,5.7878,5.8465,356008,0
2016-12-06,5.8502,5.927,5.8502,5.9124,406178,0
2016-12-07,5.9034,5.9747,5.8857,5.9659,508102,0
2016-12-08,5.9794,5.9973,5.8984,5.9704,463781,0
2016-12-09,5.9704,6.0064,5.9433,5.9704,259631,0
2016-12-12,5.9343,5.9794,5.8984,5.9254,362555,0
2016-12-13,5.9074,5.9794,5.9074,5.9614,311876,0
2016-12-14,5.9433,5.956,5.8625,5.8806,329025,0
2016-12-15,5.8625,5.9704,5.8625,5.9164,346113,0
2016-12-16,5.8895,5.9433,5.8895,5.9074,260740,0
2016-12-19,5.8895,5.9164,5.8715,5.8806,362048,0
2016-12-20,5.8715,5.9074,5.7997,5.8086,493611,0
2016-12-21,5.7997,5.8444,5.7724,5.7997,348768,0
2016-12-22,5.7724,5.8266,5.7724,5.7907,362510,0
2016-12-23,5.7813,5.8355,5.7813,5.7813,279842,0
2016-12-27,5.7813,5.8535,5.7813,5.8444,313648,0
2016-12-28,5.8444,5.8806,5.7277,5.7457,596146,0
2016-12-29,5.7546,5.8086,5.7277,5.7368,491104,0
2016-12-30,5.7457,5.7724,5.7187,5.7368,640114,0
2017-01-03,5.7724,5.8444,5.7277,5.7457,1613868,0
2017-01-04,5.7813,5.8895,5.7813,5.8086,1721254,0
2017-01-05,5.7907,5.8535,5.7813,5.8175,2103020,0
2017-01-06,5.8806,5.9164,5.84,5.9164,447833,0
2017-01-09,5.9164,5.9524,5.8806,5.9074,389813,0
2017-01-10,5.9074,5.9433,5.8895,5.9433,424228,0
2017-01-11,5.9751,5.9751,5.9025,5.9208,457418,0
2017-01-12,5.9208,5.9389,5.8933,5.9208,296817,0
2017-01-13,5.9208,5.9661,5.9208,5.9661,310838,0
2017-01-17,5.9661,5.9751,5.9389,5.9479,358649,0
2017-01-18,5.9299,5.9634,5.9208,5.9479,191198,0
2017-01-19,5.9389,5.9661,5.9208,5.9208,207526,0
2017-01-20,5.9299,5.957,5.9299,5.9389,254205,0
2017-01-23,5.9299,5.9842,5.9299,5.9479,398865,0
2017-01-24,5.9751,6.0024,5.957,5.9933,377975,0
2017-01-25,6.0297,6.0388,5.9899,6.0115,381887,0
2017-01-26,6.0115,6.0568,6.0069,6.0388,363716,0
2017-01-27,6.0478,6.0478,5.9933,6.0024,369726,0
2017-01-30,6.0388,6.0388,6.0029,6.0388,487628,0
2017-01-31,6.0388,6.0478,6.0206,6.0478,402712,0
2017-02-01,6.0568,6.0843,6.0297,6.0388,544286,0
2017-02-02,6.0206,6.1114,6.0206,6.1114,574452,0
2017-02-03,6.1023,6.1567,6.1023,6.1567,421932,0
2017-02-06,6.1567,6.1841,6.1294,6.1841,506500,0
2017-02-07,6.1932,6.2748,6.166,6.2748,692396,0
2017-02-08,6.2658,6.2838,6.2114,6.2476,328982,0
2017-02-09,6.2614,6.2705,6.1971,6.2247,389306,0
2017-02-10,6.2339,6.243,6.1971,6.2247,239802,0
2017-02-13,6.2339,6.2796,6.2339,6.2705,234915,0
2017-02-14,6.2614,6.2705,6.2339,6.2705,198226,0
2017-02-15,6.2705,6.2888,6.2614,6.2796,281039,0
2017-02-16,6.2888,6.3164,6.2751,6.3073,602506,0
2017-02-17,6.2981,6.3256,6.2796,6.3073,614235,0
2017-02-21,6.3256,6.3256,6.2796,6.2796,303801,0
2017-02-22,6.2981,6.3712,6.2806,6.3529,275544,0
2017-02-23,6.3529,6.3712,6.3438,6.3621,271170,0
2017-02-24,6.3529,6.3897,6.3073,6.3164,318183,0
2017-02-27,6.3347,6.3497,6.3256,6.3347,262300,0
2017-02-28,6.3712,6.4081,6.3256,6.3529,597692,0
2017-03-01,6.3804,6.4173,6.3621,6.3712,414498,0
2017-03-02,6.3897,6.399,6.3529,6.3621,483415,0
2017-03-03,6.3529,6.3621,6.3347,6.3621,354148,0
2017-03-06,6.3529,6.4173,6.3347,6.4081,594565,0
2017-03-07,6.4081,6.4173,6.3897,6.399,402048,0
2017-03-08,6.399,6.4126,6.3073,6.3073,635008,0
2017-03-09,6.2932,6.2932,6.0064,6.062,1299384,0
2017-03-10,6.0896,6.1916,6.0805,6.1916,405888,0
2017-03-13,6.1916,6.1952,6.0157,6.0157,720195,0
2017-03-14,6.0157,6.0158,5.9045,5.9323,760853,0
2017-03-15,5.9602,6.0852,5.9137,6.0804,1081365,0
2017-03-16,6.0804,6.1266,6.0713,6.0896,328414,0
2017-03-17,6.1081,6.136,6.0896,6.1081,305486,0
2017-03-20,6.1081,6.136,6.0804,6.0896,264152,0
2017-03-21,6.1081,6.1173,5.9695,5.9695,388715,0
2017-03-22,5.9695,6.0527,5.9695,6.0343,350523,0
2017-03-23,6.0343,6.0989,5.9971,6.0064,324142,0
2017-03-24,6.0157,6.0804,6.0088,6.025,263786,0
2017-03-27,6.0157,6.0712,5.9973,6.0343,332507,0
2017-03-28,6.062,6.136,6.0435,6.136,365498,0
2017-03-29,6.1266,6.197,6.1266,6.136,483424,0
2017-03-30,6.1638,6.2471,6.1638,6.2192,493035,0
2017-03-31,6.21,6.2563,6.21,6.2563,255725,0
2017-04-03,6.2563,6.2932,6.2378,6.2748,530952,0
2017-04-04,6.2192,6.3165,6.21,6.284,403725,0
2017-04-05,6.2932,6.3488,6.2932,6.2932,270621,0
2017-04-06,6.2748,6.3627,6.2748,6.3488,334975,0
2017-04-07,6.3674,6.4044,6.3304,6.3488,360184,0
2017-04-10,6.3488,6.4322,6.3488,6.3951,473902,0
2017-04-11,6.3811,6.4558,6.3811,6.4558,299964,0
2017-04-12,6.4465,6.4652,6.353,6.3904,596991,0
2017-04-13,6.3997,6.4278,6.353,6.3811,365082,0
2017-04-17,6.4092,6.4278,6.3997,6.4278,182660,0
2017-04-18,6.3997,6.4277,6.3811,6.4092,194275,0
2017-04-19,6.4278,6.4558,6.4222,6.4278,298520,0
2017-04-20,6.5212,6.5212,6.4465,6.4933,396828,0
2017-04-21,6.5026,6.5026,6.4465,6.4652,279942,0
2017-04-24,6.5026,6.5119,6.4652,6.4838,394083,0
2017-04-25,6.4933,6.5026,6.4372,6.4745,430096,0
2017-04-26,6.4838,6.4839,6.4465,6.4558,260146,0
2017-04-27,6.4652,6.4933,6.4465,6.4745,184415,0
2017-04-28,6.4933,6.5119,6.4745,6.5026,261036,0
2017-05-01,6.5119,6.5493,6.5026,6.5119,541051,0
2017-05-02,6.5306,6.5493,6.5212,6.5212,408908,0
2017-05-03,6.54,6.5679,6.5306,6.5679,355617,0
2017-05-04,6.5772,6.5772,6.5026,6.5586,524637,0
2017-05-05,6.5586,6.5679,6.54,6.5679,334893,0
2017-05-08,6.5679,6.5959,6.5678,6.5866,421389,0
2017-05-09,6.6008,6.6008,6.497,6.497,509909,0
2017-05-10,6.4781,6.5726,6.4687,6.5726,308038,0
2017-05-11,6.5537,6.5914,6.5442,6.5442,178822,0
2017-05-12,6.5442,6.582,6.4499,6.4875,461460,0
2017-05-15,6.497,6.524,6.4781,6.4875,212520,0
2017-05-16,6.5065,6.5442,6.4989,6.5442,179659,0
2017-05-17,6.5159,6.5348,6.4028,6.4405,510707,0
2017-05-18,6.4405,6.5159,6.4405,6.5065,275315,0
2017-05-19,6.5254,6.5511,6.4875,6.5065,206493,0
2017-05-22,6.5254,6.5442,6.5065,6.5442,241586,0
2017-05-23,6.5632,6.5632,6.5159,6.5254,282457,0
2017-05-24,6.5442,6.582,6.5442,6.5632,265128,0
2017-05-25,6.5726,6.582,6.5632,6.5632,142914,0
2017-05-26,6.5632,6.5725,6.5348,6.5442,175192,0
2017-05-30,6.5254,6.582,6.5254,6.5254,239585,0
2017-05-31,6.5442,6.582,6.5159,6.5537,186337,0
2017-06-01,6.5632,6.6008,6.5537,6.6008,294881,0
2017-06-02,6.6008,6.6008,6.5583,6.5914,582540,0
2017-06-05,6.582,6.5914,6.5632,6.582,189248,0
2017-06-06,6.582,6.6196,6.5726,6.6196,187188,0
2017-06-07,6.6008,6.6196,6.5946,6.6102,212874,0
2017-06-08,6.6245,6.6531,6.6055,6.6436,212142,0
2017-06-09,6.7102,6.7102,6.5959,6.6055,572577,0
2017-06-12,6.6245,6.6531,6.5768,6.5768,348858,0
2017-06-13,6.6245,6.6417,6.5959,6.6245,193471,0
2017-06-14,6.6817,6.6817,6.6055,6.6436,248582,0
2017-06-15,6.6245,6.6436,6.5768,6.6436,296034,0
2017-06-16,6.6436,6.6722,6.6055,6.6627,220313,0
2017-06-19,6.6722,6.6817,6.6531,6.6627,205214,0
2017-06-20,6.6627,6.6722,6.615,6.634,288375,0
2017-06-21,6.6531,6.6627,6.6245,6.6436,195374,0
2017-06-22,6.634,6.6722,6.6245,6.6531,262498,0
2017-06-23,6.6817,6.6817,6.6245,6.6436,166571,0
2017-06-26,6.6627,6.6912,6.6436,6.6722,279646,0
2017-06-27,6.6531,6.6627,6.615,6.6245,251756,0
2017-06-28,6.6531,6.6627,6.6245,6.6436,306686,0
2017-06-29,6.6627,6.6627,6.5959,6.6055,289184,0
2017-06-30,6.6055,6.6627,6.6055,6.634,196012,0
2017-07-03,6.6531,6.6912,6.6436,6.6912,327296,0
2017-07-05,6.7007,6.7387,6.6722,6.7387,326518,0
2017-07-06,6.7102,6.7482,6.6912,6.7102,473390,0
2017-07-07,6.7102,6.7482,6.7007,6.7387,372485,0
2017-07-10,6.7292,6.7862,6.7197,6.7672,475882,0
2017-07-11,6.7864,6.7913,6.748,6.7672,316722,0
2017-07-12,6.7768,6.8056,6.7672,6.7864,295245,0
2017-07-13,6.7864,6.7864,6.7384,6.7576,197878,0
2017-07-14,6.796,6.8346,6.796,6.825,240413,0
2017-07-17,6.8443,6.8443,6.796,6.8153,254802,0
2017-07-18,6.796,6.8635,6.796,6.8346,407066,0
2017-07-19,6.8827,6.9019,6.8449,6.8635,428977,0
2017-07-20,6.8539,6.9122,6.8539,6.8923,291221,0
2017-07-21,6.9211,6.9307,6.8539,6.8635,217614,0
2017-07-24,6.8731,6.9211,6.8635,6.8923,259329,0
2017-07-25,6.9211,6.938,6.8923,6.9019,238048,0
2017-07-26,6.9211,6.9489,6.9019,6.9115,268141,0
2017-07-27,6.9211,6.9307,6.8731,6.8923,272715,0
2017-07-28,6.9019,6.9211,6.879,6.9115,237929,0
2017-07-31,6.9595,6.9691,6.9307,6.9499,279716,0
2017-08-01,6.9691,6.9979,6.9595,6.9787,372094,0
2017-08-02,6.9691,6.9979,6.9403,6.9403,362888,0
2017-08-03,6.9403,6.9691,6.9246,6.9499,275569,0
2017-08-04,6.9691,6.9691,6.8923,6.9499,344735,0
2017-08-07,6.9787,6.9883,6.9307,6.9307,353671,0
2017-08-08,6.9307,6.9979,6.9307,6.9595,196035,0
2017-08-09,6.9595,6.9595,6.8237,6.8431,773047,0
2017-08-10,6.8237,6.8431,6.4937,6.5033,1484195,0
2017-08-11,6.4936,6.7556,6.4354,6.7556,719943,0
2017-08-14,6.7848,6.8479,6.7556,6.7945,708733,0
2017-08-15,6.8042,6.813,6.7265,6.7556,320747,0
2017-08-16,6.7751,6.814,6.7411,6.7459,254366,0
2017-08-17,6.7362,6.7653,6.6586,6.6683,343241,0
2017-08-18,6.6683,6.7071,6.6198,6.6877,320723,0
2017-08-21,6.7168,6.7169,6.6149,6.6683,465693,0
2017-08-22,6.678,6.746,6.6683,6.7459,419068,0
2017-08-23,6.7362,6.7653,6.7265,6.7459,163718,0
2017-08-24,6.7556,6.7653,6.6974,6.7265,141497,0
2017-08-25,6.7848,6.7848,6.7168,6.7362,223555,0
2017-08-28,6.7556,6.7556,6.7168,6.7265,219965,0
2017-08-29,6.6974,6.7265,6.6683,6.7168,283149,0
2017-08-30,6.7362,6.7848,6.7285,6.7848,185442,0
2017-08-31,6.7945,6.8431,6.7653,6.8042,518689,0
2017-09-01,6.8431,6.8528,6.7958,6.814,295985,0
2017-09-05,6.814,6.8237,6.7556,6.7848,287847,0
2017-09-06,6.8042,6.8042,6.7751,6.8042,135557,0
2017-09-07,6.8042,6.8237,6.7848,6.8237,246851,0
2017-09-08,6.8433,6.8433,6.7648,6.7746,228427,0
2017-09-11,6.8237,6.8433,6.7746,6.7746,327638,0
2017-09-12,6.7844,6.8335,6.7551,6.8237,367912,0
2017-09-13,6.8237,6.8727,6.7942,6.8727,329020,0
2017-09-14,6.8531,6.8727,6.7844,6.8629,243334,0
2017-09-15,6.8629,6.8727,6.8433,6.8727,195638,0
2017-09-18,6.8727,6.9021,6.8531,6.8531,205612,0
2017-09-19,6.8727,6.8727,6.8139,6.8433,217758,0
2017-09-20,6.8531,6.8825,6.8139,6.8139,133958,0
2017-09-21,6.8433,6.8434,6.8139,6.8335,177224,0
2017-09-22,6.8531,6.8727,6.8434,6.8531,130773,0
2017-09-25,6.8531,6.8825,6.8139,6.8433,177682,0
2017-09-26,6.8433,6.8727,6.8433,6.8629,151185,0
2017-09-27,6.8727,6.9217,6.8727,6.9217,236549,0
2017-09-28,6.9315,6.9609,6.8727,6.9609,302637,0
2017-09-29,6.9609,6.9609,6.9315,6.9609,309909,0
2017-10-02,6.9609,7.0197,6.9315,7.0099,366873,0
2017-10-03,7.0099,7.0295,6.9805,7.0001,308395,0
2017-10-04,7.0001,7.0099,6.9609,7.0099,238223,0
2017-10-05,6.9903,7.0197,6.9805,7.0001,217156,0
2017-10-06,7.0099,7.0295,6.9805,7.0197,165267,0
2017-10-09,7.0197,7.0197,6.9903,7.0099,184037,0
2017-10-10,7.0197,7.0589,6.9805,7.0197,391056,0
2017-10-11,7.0494,7.0495,6.99,7.0296,290765,0
2017-10-12,7.0395,7.0395,6.9801,7.0197,243880,0
2017-10-13,7.0296,7.0494,6.9993,7.0395,239143,0
2017-10-16,7.0395,7.0593,7.0197,7.0494,207967,0
2017-10-17,7.0593,7.0692,7.0296,7.0593,219421,0
2017-10-18,7.0692,7.0692,6.99,7.0098,458220,0
2017-10-19,6.9999,7.0395,6.9603,7.0296,216237,0
2017-10-20,7.0593,7.0593,7.0395,7.0395,163209,0
2017-10-23,7.0395,7.0494,6.9999,7.0098,255676,0
2017-10-24,7.0296,7.0494,7.0197,7.0296,160406,0
2017-10-25,7.0296,7.0296,6.9405,6.9801,297507,0
2017-10-26,7.0098,7.0197,6.9801,7.0098,259765,0
2017-10-27,7.0296,7.0593,6.9935,7.0593,142336,0
2017-10-30,7.0544,7.0643,7.0098,7.0197,244583,0
2017-10-31,7.0296,7.0593,6.995,7.0395,355082,0
2017-11-01,7.0791,7.0791,7.0097,7.0296,255065,0
2017-11-02,7.0296,7.0593,7.0098,7.0197,234423,0
2017-11-03,7.0494,7.0583,7.0197,7.0296,244051,0
2017-11-06,7.0692,7.089,7.0249,7.0395,364458,0
2017-11-07,7.0692,7.0692,7.0099,7.0395,200047,0
2017-11-08,7.0791,7.0791,7.0296,7.0593,297660,0
2017-11-09,7.0494,7.0494,6.9207,6.99,742379,0
2017-11-10,6.96,7.02,6.94,6.97,245201,0
