Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.0856,6.1346,6.0678,6.0941,598025,0
2005-02-28,6.0813,6.09,6.0678,6.0856,364265,0
2005-03-01,6.1121,6.1256,6.0813,6.1256,323602,0
2005-03-02,6.1034,6.2245,6.0988,6.1661,585065,0
2005-03-03,6.2199,6.2199,6.1708,6.1844,336113,0
2005-03-04,6.1972,6.2154,6.1798,6.2154,305720,0
2005-03-07,6.206,6.2245,6.1925,6.2245,217002,0
2005-03-08,6.2111,6.2564,6.206,6.206,315549,0
2005-03-09,6.1972,6.1972,6.0632,6.0813,309510,0
2005-03-10,6.0587,6.0813,6.0052,6.0231,334105,0
2005-03-11,6.032,6.0408,5.929,5.9513,404495,0
2005-03-14,5.9737,5.9737,5.8666,5.8932,406501,0
2005-03-15,5.9332,5.9332,5.8395,5.8617,430418,0
2005-03-16,5.8666,5.8666,5.7905,5.8395,490091,0
2005-03-17,5.8348,5.8977,5.808,5.8887,390864,0
2005-03-18,5.9153,5.9558,5.8439,5.8666,384383,0
2005-03-21,5.8395,5.853,5.7366,5.7856,454778,0
2005-03-22,5.799,5.8037,5.7323,5.7634,318009,0
2005-03-23,5.7323,5.7323,5.4862,5.616,878040,0
2005-03-24,5.5261,5.7096,5.504,5.6469,571436,0
2005-03-28,5.6068,5.692,5.5888,5.6605,370080,0
2005-03-29,5.692,5.7634,5.6469,5.6605,538807,0
2005-03-30,5.7008,5.7366,5.692,5.7323,238453,0
2005-03-31,5.7415,5.799,5.7054,5.7678,292083,0
2005-04-01,5.8617,5.8617,5.7186,5.7323,308399,0
2005-04-04,5.7545,5.9693,5.7323,5.8171,493890,0
2005-04-05,5.8171,5.8707,5.8171,5.853,290519,0
2005-04-06,5.8666,5.9153,5.8666,5.911,249621,0
2005-04-07,5.8932,5.911,5.8617,5.8666,210960,0
2005-04-08,5.9153,5.9153,5.8217,5.853,227498,0
2005-04-11,5.8262,5.8484,5.799,5.8171,274204,0
2005-04-12,5.7767,5.7767,5.7142,5.7545,441369,0
2005-04-13,5.6648,5.7232,5.6648,5.696,140566,0
2005-04-14,5.6469,5.692,5.6244,5.6515,332087,0
2005-04-15,5.6205,5.6378,5.562,5.616,270630,0
2005-04-18,5.616,5.6205,5.5308,5.562,198673,0
2005-04-19,5.5798,5.6469,5.5664,5.6337,368290,0
2005-04-20,5.6426,5.6695,5.5979,5.6113,341029,0
2005-04-21,5.6113,5.7054,5.6113,5.7054,262586,0
2005-04-22,5.7054,5.7323,5.683,5.7232,301017,0
2005-04-25,5.7415,5.7545,5.7142,5.7232,298332,0
2005-04-26,5.7008,5.7232,5.6737,5.692,356449,0
2005-04-27,5.7275,5.7501,5.692,5.7501,231750,0
2005-04-28,5.7587,5.8127,5.7415,5.7905,259458,0
2005-04-29,5.7905,5.8037,5.7366,5.7678,232189,0
2005-05-02,5.7415,5.7905,5.7415,5.7767,235097,0
2005-05-03,5.7366,5.808,5.7366,5.8037,187947,0
2005-05-04,5.8037,5.8707,5.7905,5.8617,216325,0
2005-05-05,5.8666,5.9332,5.8576,5.8977,219681,0
2005-05-06,5.92,5.9332,5.8843,5.911,192640,0
2005-05-09,5.929,5.9379,5.911,5.9379,221015,0
2005-05-10,5.9246,5.9601,5.9153,5.9153,248512,0
2005-05-11,5.8439,5.8752,5.8395,5.8707,205594,0
2005-05-12,5.8617,5.8843,5.7856,5.7905,277331,0
2005-05-13,5.8171,5.8306,5.7767,5.7905,215216,0
2005-05-16,5.7678,5.7726,5.7232,5.7232,263479,0
2005-05-17,5.7096,5.7232,5.6469,5.6737,294775,0
2005-05-18,5.692,5.7726,5.6737,5.7501,306830,0
2005-05-19,5.7545,5.8171,5.7545,5.8037,210073,0
2005-05-20,5.8127,5.8887,5.7905,5.8752,231074,0
2005-05-23,5.8843,5.9332,5.853,5.8887,246054,0
2005-05-24,5.8707,5.9153,5.8617,5.8977,304831,0
2005-05-25,5.902,5.902,5.8617,5.8932,198897,0
2005-05-26,5.8977,5.929,5.8843,5.9246,223265,0
2005-05-27,5.929,5.9332,5.907,5.9332,155985,0
2005-05-31,5.9332,5.9916,5.9332,5.9873,189511,0
2005-06-01,5.9737,5.9873,5.9558,5.9601,305056,0
2005-06-02,5.9693,5.9737,5.9332,5.9471,176776,0
2005-06-03,5.9558,6.014,5.9423,5.9961,200240,0
2005-06-06,6.0094,6.014,5.9961,6.0007,206277,0
2005-06-07,6.014,6.032,5.9784,5.9961,332971,0
2005-06-08,5.9332,5.9961,5.9332,5.9826,183698,0
2005-06-09,5.9873,5.9916,5.9471,5.9649,298573,0
2005-06-10,5.9379,5.9558,5.907,5.9471,263701,0
2005-06-13,5.929,5.9558,5.8707,5.8707,240915,0
2005-06-14,5.8932,5.929,5.8707,5.8843,306614,0
2005-06-15,5.8707,5.911,5.8439,5.8932,272193,0
2005-06-16,5.911,5.9332,5.902,5.92,357113,0
2005-06-17,5.929,5.9784,5.929,5.9601,217438,0
2005-06-20,5.9873,6.0183,5.9601,5.9826,273985,0
2005-06-21,5.9961,5.9961,5.9471,5.9693,282469,0
2005-06-22,5.9693,5.9916,5.9423,5.9916,291417,0
2005-06-23,5.9649,5.9784,5.9332,5.9513,225268,0
2005-06-24,5.9471,6.0007,5.9423,5.9873,167157,0
2005-06-27,5.9601,6.014,5.9379,5.9737,255440,0
2005-06-28,5.9784,6.032,5.9737,5.9961,328058,0
2005-06-29,5.9961,6.0183,5.9784,5.9961,238677,0
2005-06-30,6.014,6.0362,5.9961,6.032,224816,0
2005-07-01,6.0632,6.0988,6.032,6.0856,240463,0
2005-07-05,6.1034,6.1346,6.09,6.1256,208059,0
2005-07-06,6.1393,6.1708,6.1172,6.1256,412757,0
2005-07-07,6.1256,6.1886,6.1076,6.1481,336554,0
2005-07-08,6.1481,6.1708,6.1256,6.1435,291192,0
2005-07-11,6.1481,6.1752,6.1256,6.1752,278676,0
2005-07-12,6.1798,6.2154,6.1752,6.1925,385732,0
2005-07-13,6.1618,6.1752,6.0632,6.1172,301240,0
2005-07-14,6.1571,6.1752,6.1172,6.1661,364725,0
2005-07-15,6.1798,6.1798,6.1172,6.1435,233755,0
2005-07-18,6.1525,6.1618,6.1076,6.13,282245,0
2005-07-19,6.1525,6.1752,6.1346,6.1661,246054,0
2005-07-20,6.1525,6.1752,6.1393,6.1571,249621,0
2005-07-21,6.1972,6.1972,6.1393,6.1525,251421,0
2005-07-22,6.1798,6.1798,6.1481,6.1752,241579,0
2005-07-25,6.1972,6.1972,6.1481,6.1661,294995,0
2005-07-26,6.1925,6.1925,6.1393,6.1393,317562,0
2005-07-27,6.1481,6.1752,6.1393,6.1618,320246,0
2005-07-28,6.1525,6.2111,6.1525,6.2111,284933,0
2005-07-29,6.1925,6.2154,6.1886,6.2111,315997,0
2005-08-01,6.2245,6.2417,6.1661,6.2383,352426,0
2005-08-02,6.2417,6.2417,6.206,6.2111,303702,0
2005-08-03,6.2199,6.2417,6.1972,6.206,313085,0
2005-08-04,6.2199,6.2245,6.1844,6.1925,265713,0
2005-08-05,6.1886,6.1886,6.1393,6.1393,278008,0
2005-08-08,6.2245,6.2653,6.1886,6.2513,696807,0
2005-08-09,6.2417,6.2962,6.2417,6.2822,554672,0
2005-08-10,6.2871,6.3142,6.2605,6.2871,536351,0
2005-08-11,6.3221,6.3401,6.2685,6.291,418789,0
2005-08-12,6.3008,6.3096,6.2471,6.273,317113,0
2005-08-15,6.2685,6.2822,6.2199,6.2199,480929,0
2005-08-16,6.3313,6.3313,6.2199,6.2605,290074,0
2005-08-17,6.2245,6.273,6.206,6.2471,318457,0
2005-08-18,6.2471,6.273,6.2417,6.2605,203583,0
2005-08-19,6.2605,6.2962,6.2417,6.2653,239344,0
2005-08-22,6.3008,6.3176,6.2653,6.3008,291417,0
2005-08-23,6.3008,6.3441,6.273,6.2962,405167,0
2005-08-24,6.3058,6.3176,6.273,6.291,295216,0
2005-08-25,6.3221,6.3221,6.2653,6.2962,324271,0
2005-08-26,6.2962,6.3363,6.2779,6.3058,244264,0
2005-08-29,6.3401,6.3401,6.3058,6.3277,293879,0
2005-08-30,6.3363,6.3441,6.3142,6.3176,241803,0
2005-08-31,6.3058,6.3363,6.2962,6.3176,317113,0
2005-09-01,6.3441,6.3674,6.3142,6.3489,301017,0
2005-09-02,6.3624,6.4033,6.3489,6.3715,197552,0
2005-09-06,6.4033,6.417,6.386,6.4082,269967,0
2005-09-07,6.417,6.417,6.3441,6.3674,288516,0
2005-09-08,6.3674,6.3936,6.3401,6.3581,249857,0
2005-09-09,6.386,6.3936,6.3581,6.3581,218335,0
2005-09-12,6.3535,6.3715,6.3142,6.3142,230407,0
2005-09-13,6.3176,6.3313,6.2605,6.2685,371646,0
2005-09-14,6.2513,6.2564,6.1798,6.202,347733,0
2005-09-15,6.1798,6.206,6.1571,6.1571,225268,0
2005-09-16,6.1708,6.2653,6.1571,6.2653,309510,0
2005-09-19,6.2685,6.291,6.202,6.202,269292,0
2005-09-20,6.229,6.229,6.1346,6.1435,539252,0
2005-09-21,6.1886,6.1886,6.0988,6.1256,434218,0
2005-09-22,6.1346,6.1393,6.0988,6.1256,372764,0
2005-09-23,6.1076,6.1212,6.0454,6.0988,312419,0
2005-09-26,6.1481,6.1571,6.0813,6.09,275772,0
2005-09-27,6.0544,6.0813,5.9693,6.0052,470200,0
2005-09-28,6.0052,6.0678,5.9513,6.0632,420815,0
2005-09-29,6.0408,6.0856,6.032,6.0587,199563,0
2005-09-30,6.0497,6.1256,6.0497,6.1172,187501,0
2005-10-03,6.1525,6.1571,6.1034,6.1393,195766,0
2005-10-04,6.1571,6.2962,6.1393,6.2417,523840,0
2005-10-05,6.2245,6.2383,6.1708,6.2111,195324,0
2005-10-06,6.2653,6.2653,6.1752,6.1925,135881,0
2005-10-07,6.2245,6.2245,6.1752,6.1798,186159,0
2005-10-10,6.1844,6.202,6.13,6.1393,234660,0
2005-10-11,6.2417,6.2417,6.1076,6.13,218335,0
2005-10-12,6.1886,6.1886,5.9558,5.9737,286943,0
2005-10-13,5.9471,5.9513,5.8395,5.8843,398463,0
2005-10-14,5.8395,6.0408,5.8395,6.0408,280460,0
2005-10-17,6.0454,6.0632,5.9961,6.032,230181,0
2005-10-18,6.0408,6.0408,5.9916,6.0052,229735,0
2005-10-19,5.9558,5.9826,5.9379,5.9558,193977,0
2005-10-20,5.929,5.9784,5.8843,5.8932,289852,0
2005-10-21,5.9332,6.0183,5.8977,5.9961,206935,0
2005-10-24,5.9332,6.0813,5.9332,6.0678,256778,0
2005-10-25,5.9873,6.1212,5.9873,6.0856,295439,0
2005-10-26,6.0678,6.1076,6.0454,6.0678,273985,0
2005-10-27,6.1076,6.1121,6.014,6.0183,181246,0
2005-10-28,6.0408,6.0497,5.9961,6.0183,147713,0
2005-10-31,5.9737,6.0408,5.9332,6.032,287173,0
2005-11-01,5.9916,6.0587,5.9916,6.014,117780,0
2005-11-02,6.032,6.1034,6.0183,6.1034,240685,0
2005-11-03,6.0632,6.1571,6.0632,6.1571,201356,0
2005-11-04,6.1256,6.1618,6.1076,6.1393,168723,0
2005-11-07,6.1256,6.1393,6.0988,6.13,172078,0
2005-11-08,6.1034,6.1525,6.0988,6.0988,157995,0
2005-11-09,6.1346,6.1435,6.1034,6.1256,184592,0
2005-11-10,6.1076,6.1393,6.0856,6.1256,221460,0
2005-11-11,6.1256,6.1393,6.0988,6.1393,202693,0
2005-11-14,6.1571,6.1618,6.1034,6.1346,177667,0
2005-11-15,6.1172,6.1393,6.0813,6.09,281808,0
2005-11-16,6.0813,6.0813,5.9246,5.9873,301700,0
2005-11-17,5.9471,6.0183,5.9471,6.0183,186820,0
2005-11-18,5.9784,6.0856,5.9693,6.0856,164706,0
2005-11-21,6.0454,6.0544,5.9873,6.0231,221691,0
2005-11-22,6.0632,6.0813,5.9873,6.0052,229289,0
2005-11-23,6.0007,6.032,5.9737,5.9784,164706,0
2005-11-25,5.9784,6.032,5.9693,6.0183,119113,0
2005-11-28,6.0587,6.0587,5.9873,6.032,280460,0
2005-11-29,6.0587,6.1172,6.0408,6.1034,255207,0
2005-11-30,6.0813,6.1525,6.0544,6.1346,317783,0
2005-12-01,6.1481,6.1481,6.0988,6.1256,166266,0
2005-12-02,6.0988,6.1798,6.0988,6.1618,239344,0
2005-12-05,6.1618,6.1886,6.1435,6.1708,135659,0
2005-12-06,6.1708,6.1708,6.0767,6.0813,272420,0
2005-12-07,6.0723,6.0723,5.9784,5.9961,322698,0
2005-12-08,5.9784,6.032,5.9601,6.0274,330963,0
2005-12-09,6.0587,6.0632,5.9961,6.0231,216101,0
2005-12-12,6.0454,6.0941,6.0231,6.0941,245824,0
2005-12-13,6.1034,6.1034,6.0231,6.0587,314876,0
2005-12-14,5.9784,6.032,5.9737,5.9961,329184,0
2005-12-15,5.9826,6.0052,5.9649,5.9784,385732,0
2005-12-16,6.0007,6.0007,5.9379,5.9379,254316,0
2005-12-19,5.9332,5.9601,5.8171,5.8484,503949,0
2005-12-20,5.853,5.8843,5.8127,5.8395,433775,0
2005-12-21,5.8395,5.911,5.8306,5.8843,453661,0
2005-12-22,5.853,5.92,5.8484,5.8752,379680,0
2005-12-23,5.9153,5.9332,5.8887,5.8887,233978,0
2005-12-27,5.8576,5.902,5.853,5.8843,408518,0
2005-12-28,5.9784,6.014,5.8977,5.9601,318457,0
2005-12-29,5.9513,5.9649,5.8932,5.911,395999,0
2005-12-30,5.902,5.9332,5.8666,5.8752,466845,0
2006-01-03,5.8887,6.0497,5.8887,6.0408,501700,0
2006-01-04,6.0678,6.1481,6.0362,6.1435,189961,0
2006-01-05,6.2383,6.2383,6.0767,6.0941,238232,0
2006-01-06,6.1034,6.1752,6.1034,6.1661,278459,0
2006-01-09,6.1212,6.2111,6.1212,6.206,213869,0
2006-01-10,6.1661,6.273,6.1661,6.273,330299,0
2006-01-11,6.206,6.2383,6.1844,6.1972,234660,0
2006-01-12,6.1708,6.2471,6.1708,6.229,262363,0
2006-01-13,6.2564,6.2605,6.2111,6.2383,320692,0
2006-01-17,6.206,6.2653,6.206,6.2564,332319,0
2006-01-18,6.2417,6.273,6.2111,6.2564,195546,0
2006-01-19,6.2383,6.2962,6.2383,6.2564,249857,0
2006-01-20,6.2513,6.2653,6.2245,6.2417,197110,0
2006-01-23,6.2334,6.3008,6.2334,6.2653,217225,0
2006-01-24,6.2334,6.3058,6.2334,6.2822,289176,0
2006-01-25,6.2605,6.3176,6.2605,6.2779,317562,0
2006-01-26,6.3096,6.3277,6.2871,6.3176,186383,0
2006-01-27,6.3277,6.3489,6.291,6.3221,262586,0
2006-01-30,6.2962,6.3313,6.2564,6.3058,286504,0
2006-01-31,6.2685,6.3221,6.2653,6.3176,245596,0
2006-02-01,6.3221,6.3581,6.3096,6.3581,199343,0
2006-02-02,6.3581,6.3809,6.3277,6.3715,226155,0
2006-02-03,6.3363,6.3624,6.3008,6.3096,221247,0
2006-02-06,6.3008,6.377,6.3008,6.3624,218563,0
2006-02-07,6.3401,6.386,6.3401,6.3441,189292,0
2006-02-08,6.3363,6.3363,6.2383,6.2471,266833,0
2006-02-09,6.273,6.2962,6.2245,6.2779,299911,0
2006-02-10,6.3008,6.3142,6.273,6.3096,129173,0
2006-02-13,6.3096,6.3363,6.3008,6.3096,202693,0
2006-02-14,6.3401,6.3401,6.2653,6.2822,286056,0
2006-02-15,6.3058,6.3313,6.2871,6.3096,211639,0
2006-02-16,6.2962,6.3277,6.2962,6.3096,194428,0
2006-02-17,6.3441,6.3441,6.2685,6.2871,282029,0
2006-02-21,6.273,6.3221,6.229,6.3008,345504,0
2006-02-22,6.3363,6.3363,6.2962,6.3277,274879,0
2006-02-23,6.3489,6.386,6.3096,6.386,314210,0
2006-02-24,6.3715,6.3936,6.3624,6.3674,181023,0
2006-02-27,6.386,6.4082,6.3441,6.3535,322479,0
2006-02-28,6.386,6.3907,6.3535,6.3674,319133,0
2006-03-01,6.3907,6.4082,6.3581,6.386,324489,0
2006-03-02,6.3907,6.4126,6.3715,6.4126,241368,0
2006-03-03,6.4126,6.4205,6.386,6.386,220799,0
2006-03-06,6.4082,6.4338,6.3674,6.3674,236662,0
2006-03-07,6.4433,6.4433,6.3489,6.3581,242480,0
2006-03-08,6.3489,6.3489,6.2822,6.3058,227957,0
2006-03-09,6.3401,6.3441,6.2383,6.2383,246719,0
2006-03-10,6.229,6.3058,6.229,6.2471,192640,0
2006-03-13,6.3096,6.3581,6.2871,6.3313,232418,0
2006-03-14,6.386,6.3989,6.3489,6.377,406501,0
2006-03-15,6.4294,6.4482,6.386,6.4246,507974,0
2006-03-16,6.4708,6.4751,6.4246,6.4246,382818,0
2006-03-17,6.4528,6.4884,6.4482,6.4847,353545,0
2006-03-20,6.5139,6.5197,6.4576,6.4708,400029,0
2006-03-21,6.5139,6.5235,6.4576,6.4884,498351,0
2006-03-22,6.5096,6.5235,6.4708,6.5014,344155,0
2006-03-23,6.5197,6.5235,6.4433,6.4528,382151,0
2006-03-24,6.4708,6.4884,6.4338,6.4528,351313,0
2006-03-27,6.4847,6.5096,6.4576,6.5096,348632,0
2006-03-28,6.5014,6.5059,6.4576,6.4624,342585,0
2006-03-29,6.5096,6.5197,6.4624,6.4708,353998,0
2006-03-30,6.4923,6.497,6.4673,6.4751,325831,0
2006-03-31,6.4884,6.497,6.4528,6.4576,242032,0
2006-04-03,6.4576,6.497,6.4576,6.4576,280237,0
2006-04-04,6.4751,6.5096,6.4624,6.4847,280023,0
2006-04-05,6.4847,6.5197,6.4847,6.5059,220343,0
2006-04-06,6.4802,6.5059,6.4751,6.4751,303702,0
2006-04-07,6.4923,6.497,6.4246,6.4576,244264,0
2006-04-10,6.4708,6.4708,6.4246,6.4482,187501,0
2006-04-11,6.4576,6.4624,6.3907,6.4205,248065,0
2006-04-12,6.4482,6.4528,6.3624,6.4033,295216,0
2006-04-13,6.4673,6.4673,6.3715,6.386,221691,0
2006-04-17,6.3936,6.3936,6.2564,6.3008,316222,0
2006-04-18,6.3008,6.3176,6.2417,6.3096,283819,0
2006-04-19,6.3096,6.3489,6.3096,6.3221,169837,0
2006-04-20,6.3221,6.3907,6.3142,6.3535,231750,0
2006-04-21,6.3624,6.3989,6.3401,6.3715,236662,0
2006-04-24,6.3277,6.4433,6.3277,6.4338,280023,0
2006-04-25,6.4528,6.4528,6.3489,6.3809,229513,0
2006-04-26,6.3907,6.3907,6.3363,6.3363,203583,0
2006-04-27,6.3313,6.4388,6.3313,6.3624,208499,0
2006-04-28,6.4082,6.4528,6.3907,6.4338,165821,0
2006-05-01,6.3907,6.4338,6.3907,6.4338,301472,0
2006-05-02,6.4433,6.4482,6.3936,6.3989,202693,0
2006-05-03,6.4126,6.4338,6.3624,6.3624,230407,0
2006-05-04,6.3581,6.4338,6.3489,6.4338,281808,0
2006-05-05,6.4433,6.4576,6.4294,6.4528,167611,0
2006-05-08,6.4576,6.497,6.4338,6.4802,218335,0
2006-05-09,6.4433,6.4576,6.3936,6.4082,306614,0
2006-05-10,6.3907,6.4033,6.3581,6.3907,241368,0
2006-05-11,6.3907,6.4082,6.3401,6.3441,201582,0
2006-05-12,6.3401,6.3489,6.3096,6.3176,175208,0
2006-05-15,6.2779,6.3441,6.2779,6.2871,208059,0
2006-05-16,6.273,6.3363,6.2513,6.2685,263479,0
2006-05-17,6.2822,6.2871,6.2245,6.229,185485,0
2006-05-18,6.2685,6.3008,6.2383,6.3008,277119,0
2006-05-19,6.2564,6.2779,6.2417,6.273,202921,0
2006-05-22,6.2334,6.3142,6.229,6.2822,392208,0
2006-05-23,6.2685,6.3176,6.2685,6.2962,303260,0
2006-05-24,6.3277,6.3441,6.2685,6.3176,248065,0
2006-05-25,6.2962,6.3441,6.2962,6.3221,222813,0
2006-05-26,6.3313,6.3535,6.3008,6.3176,160458,0
2006-05-30,6.3535,6.3535,6.2962,6.3096,175428,0
2006-05-31,6.3142,6.3277,6.2962,6.3008,182801,0
2006-06-01,6.2962,6.386,6.2871,6.386,235097,0
2006-06-02,6.3936,6.4246,6.3674,6.4205,147494,0
2006-06-05,6.377,6.4205,6.3489,6.3535,203583,0
2006-06-06,6.4033,6.4126,6.3221,6.3221,234660,0
2006-06-07,6.3313,6.3581,6.2871,6.2962,194874,0
2006-06-08,6.2245,6.2513,6.1844,6.2334,277331,0
2006-06-09,6.229,6.2822,6.2245,6.2653,144817,0
2006-06-12,6.2962,6.3008,6.1886,6.206,218781,0
2006-06-13,6.1752,6.1798,6.0941,6.1034,362262,0
2006-06-14,6.1212,6.1393,6.0767,6.1212,308853,0
2006-06-15,6.1435,6.2871,6.1256,6.2564,255440,0
2006-06-16,6.2513,6.2871,6.1844,6.2513,203364,0
2006-06-19,6.2513,6.291,6.1886,6.1925,145258,0
2006-06-20,6.206,6.2154,6.1661,6.1661,179681,0
2006-06-21,6.1844,6.2685,6.1844,6.2685,264599,0
2006-06-22,6.2417,6.2685,6.202,6.2154,164706,0
2006-06-23,6.2154,6.2417,6.1752,6.202,182801,0
2006-06-26,6.1925,6.2245,6.1661,6.1661,172078,0
2006-06-27,6.1571,6.1925,6.1525,6.1752,220132,0
2006-06-28,6.1972,6.2417,6.1844,6.2154,192861,0
2006-06-29,6.1844,6.3096,6.1798,6.3096,226829,0
2006-06-30,6.2471,6.3096,6.2471,6.2871,164926,0
2006-07-03,6.3489,6.3489,6.3096,6.3096,130512,0
2006-07-05,6.3489,6.386,6.3096,6.3624,171632,0
2006-07-06,6.3489,6.3907,6.3221,6.377,237113,0
2006-07-07,6.3363,6.377,6.3221,6.3581,191974,0
2006-07-10,6.3441,6.386,6.3401,6.3535,298795,0
2006-07-11,6.3176,6.3581,6.2871,6.3401,233755,0
2006-07-12,6.386,6.386,6.3401,6.3624,255668,0
2006-07-13,6.3624,6.3936,6.3363,6.3674,246719,0
2006-07-14,6.3907,6.3907,6.3096,6.3363,199125,0
2006-07-17,6.3008,6.3176,6.2653,6.3176,311305,0
2006-07-18,6.3008,6.3674,6.3008,6.3489,176991,0
2006-07-19,6.386,6.4082,6.3176,6.4082,228619,0
2006-07-20,6.3715,6.4338,6.3535,6.4338,252309,0
2006-07-21,6.4126,6.4338,6.3624,6.3715,301700,0
2006-07-24,6.4082,6.4338,6.3907,6.4126,223919,0
2006-07-25,6.4338,6.4433,6.386,6.4126,194874,0
2006-07-26,6.4528,6.4576,6.4126,6.4528,198456,0
2006-07-27,6.4433,6.497,6.4433,6.4802,153977,0
2006-07-28,6.4673,6.4923,6.4388,6.4576,224589,0
2006-07-31,6.4673,6.4802,6.4433,6.4673,176553,0
2006-08-01,6.4708,6.4884,6.4388,6.4884,221460,0
2006-08-02,6.4923,6.5096,6.4802,6.497,235769,0
2006-08-03,6.497,6.5388,6.4624,6.4847,291417,0
2006-08-04,6.5014,6.5286,6.4884,6.4923,258120,0
2006-08-07,6.5335,6.551,6.4923,6.5197,281808,0
2006-08-08,6.5335,6.551,6.5059,6.5335,205156,0
2006-08-09,6.4923,6.5429,6.417,6.4433,293424,0
2006-08-10,6.417,6.4673,6.4126,6.4482,212081,0
2006-08-11,6.4482,6.4624,6.417,6.4576,215428,0
2006-08-14,6.4576,6.4708,6.4126,6.4246,255668,0
2006-08-15,6.4708,6.4923,6.4482,6.4847,225935,0
2006-08-16,6.5059,6.5235,6.4802,6.5235,301472,0
2006-08-17,6.5235,6.5388,6.497,6.5235,212303,0
2006-08-18,6.5096,6.561,6.5096,6.5471,261699,0
2006-08-21,6.561,6.561,6.497,6.5197,251421,0
2006-08-22,6.5471,6.5471,6.5197,6.5235,267283,0
2006-08-23,6.561,6.561,6.4802,6.4884,256778,0
2006-08-24,6.5197,6.5286,6.4624,6.4624,272639,0
2006-08-25,6.4576,6.5286,6.4576,6.5014,268181,0
2006-08-28,6.4802,6.5197,6.4751,6.497,291647,0
2006-08-29,6.4751,6.5286,6.4751,6.5139,211413,0
2006-08-30,6.551,6.561,6.5139,6.5335,269071,0
2006-08-31,6.5335,6.5642,6.5235,6.5286,261699,0
2006-09-01,6.5429,6.551,6.5286,6.5286,196662,0
2006-09-05,6.5558,6.5558,6.5014,6.5286,307726,0
2006-09-06,6.5558,6.561,6.5286,6.5286,256322,0
2006-09-07,6.5139,6.5197,6.4673,6.4751,243372,0
2006-09-08,6.5014,6.5059,6.4576,6.4884,207388,0
2006-09-11,6.4923,6.5014,6.4751,6.4847,243596,0
2006-09-12,6.4884,6.5096,6.3624,6.4033,532547,0
2006-09-13,6.4433,6.4923,6.417,6.4923,251185,0
2006-09-14,6.5096,6.5286,6.5014,6.5096,213199,0
2006-09-15,6.5388,6.551,6.5197,6.5471,234660,0
2006-09-18,6.5809,6.5952,6.561,6.5642,260350,0
2006-09-19,6.5952,6.6047,6.5764,6.5904,281356,0
2006-09-20,6.5809,6.6442,6.5809,6.6047,303033,0
2006-09-21,6.6624,6.6624,6.5952,6.6234,430195,0
2006-09-22,6.5904,6.6096,6.4923,6.5139,550870,0
2006-09-25,6.551,6.551,6.4847,6.4923,406956,0
2006-09-26,6.4802,6.4923,6.417,6.4294,498351,0
2006-09-27,6.4246,6.5235,6.4246,6.5059,301240,0
2006-09-28,6.5335,6.551,6.5096,6.5139,243140,0
2006-09-29,6.5388,6.5388,6.5096,6.5197,222134,0
2006-10-02,6.561,6.5809,6.5388,6.561,255884,0
2006-10-03,6.561,6.5724,6.4751,6.4847,414554,0
2006-10-04,6.4528,6.5471,6.4528,6.5388,286943,0
2006-10-05,6.5642,6.5642,6.5235,6.551,172751,0
2006-10-06,6.5429,6.649,6.5235,6.6096,405393,0
2006-10-09,6.64,6.6535,6.6047,6.6535,370080,0
2006-10-10,6.561,6.6234,6.561,6.5724,287839,0
2006-10-11,6.5471,6.5856,6.5471,6.551,291417,0
2006-10-12,6.5904,6.5952,6.5558,6.5809,324047,0
2006-10-13,6.5952,6.6,6.561,6.5686,152866,0
2006-10-16,6.5764,6.5952,6.5471,6.5642,191516,0
2006-10-17,6.5809,6.5952,6.561,6.5764,162922,0
2006-10-18,6.5764,6.5904,6.5558,6.5642,228843,0
2006-10-19,6.5558,6.6,6.5558,6.6,172751,0
2006-10-20,6.6047,6.64,6.5952,6.6234,179681,0
2006-10-23,6.6047,6.649,6.6047,6.6096,242480,0
2006-10-24,6.6,6.649,6.6,6.6186,310861,0
2006-10-25,6.649,6.6573,6.6275,6.6442,316668,0
2006-10-26,6.6442,6.6813,6.6442,6.6573,214768,0
2006-10-27,6.6624,6.6948,6.6442,6.6442,155316,0
2006-10-30,6.6144,6.649,6.6144,6.6186,246719,0
2006-10-31,6.6186,6.64,6.5809,6.5809,286056,0
2006-11-01,6.6096,6.6186,6.5558,6.5558,212303,0
2006-11-02,6.5764,6.5764,6.497,6.497,324489,0
2006-11-03,6.5471,6.5642,6.4923,6.5014,331643,0
2006-11-06,6.5235,6.6186,6.5139,6.6047,251856,0
2006-11-07,6.6047,6.6326,6.6,6.6047,253869,0
2006-11-08,6.6275,6.6326,6.5952,6.6186,186159,0
2006-11-09,6.5904,6.5904,6.5139,6.5235,365167,0
2006-11-10,6.5388,6.551,6.5014,6.5429,187723,0
2006-11-13,6.5197,6.5558,6.4884,6.4884,269071,0
2006-11-14,6.4847,6.5388,6.4708,6.5197,352426,0
2006-11-15,6.497,6.5642,6.497,6.5388,261473,0
2006-11-16,6.561,6.6,6.5235,6.5856,340354,0
2006-11-17,6.6234,6.6234,6.5558,6.5856,280460,0
2006-11-20,6.5856,6.6186,6.5724,6.6096,305720,0
2006-11-21,6.5904,6.6144,6.551,6.561,326730,0
2006-11-22,6.5809,6.5952,6.5429,6.5471,225499,0
2006-11-24,6.5686,6.5952,6.551,6.5904,108831,0
2006-11-27,6.5724,6.5856,6.5235,6.5235,300134,0
2006-11-28,6.5764,6.5764,6.5235,6.5429,281580,0
2006-11-29,6.5764,6.5856,6.5388,6.5471,284033,0
2006-11-30,6.5429,6.5686,6.4847,6.551,524056,0
2006-12-01,6.561,6.5952,6.561,6.561,332319,0
2006-12-04,6.551,6.6,6.551,6.5764,293424,0
2006-12-05,6.5904,6.6,6.5809,6.5856,267503,0
2006-12-06,6.6047,6.6047,6.5809,6.5856,284717,0
2006-12-07,6.551,6.5724,6.5286,6.5388,342149,0
2006-12-08,6.5642,6.5642,6.5197,6.5235,294550,0
2006-12-11,6.551,6.5686,6.5388,6.551,282245,0
2006-12-12,6.5558,6.5809,6.5558,6.561,307509,0
2006-12-13,6.5686,6.5952,6.5686,6.5764,238453,0
2006-12-14,6.5856,6.6366,6.5724,6.5856,233978,0
2006-12-15,6.5904,6.6186,6.5856,6.6,243820,0
2006-12-18,6.6,6.6766,6.6,6.6624,267503,0
2006-12-19,6.6717,6.6766,6.6234,6.6275,216552,0
2006-12-20,6.6666,6.6858,6.6326,6.6442,175653,0
2006-12-21,6.6996,6.7293,6.6717,6.6813,288293,0
2006-12-22,6.7207,6.734,6.6535,6.734,202022,0
2006-12-26,6.8014,6.8135,6.6624,6.6858,183698,0
2006-12-27,6.6624,6.734,6.6234,6.7088,260350,0
2006-12-28,6.7423,6.7842,6.7293,6.7564,224375,0
2006-12-29,6.7842,6.8135,6.7528,6.7755,199563,0
2007-01-03,6.7706,6.8193,6.7167,6.7207,424831,0
2007-01-04,6.7805,6.7842,6.7039,6.7481,308178,0
2007-01-05,6.7376,6.7611,6.7039,6.7121,176093,0
2007-01-08,6.7528,6.7755,6.7376,6.7611,205156,0
2007-01-09,6.7706,6.8014,6.7376,6.7842,229289,0
2007-01-10,6.7667,6.7963,6.7088,6.7376,306166,0
2007-01-11,6.7121,6.7207,6.6186,6.6275,300800,0
2007-01-12,6.64,6.6813,6.6366,6.6573,258342,0
2007-01-16,6.7167,6.7167,6.6366,6.6442,301924,0
2007-01-17,6.6535,6.6573,6.6186,6.6442,254316,0
2007-01-18,6.6144,6.64,6.6047,6.6186,311979,0
2007-01-19,6.6186,6.6624,6.6096,6.6624,256994,0
2007-01-22,6.649,6.6903,6.6442,6.6624,242032,0
2007-01-23,6.6766,6.7167,6.6573,6.6858,224589,0
2007-01-24,6.7088,6.7481,6.6996,6.7293,263701,0
2007-01-25,6.7256,6.7755,6.7256,6.7423,223919,0
2007-01-26,6.7207,6.7805,6.7207,6.7423,267503,0
2007-01-29,6.7376,6.7667,6.7207,6.7207,223486,0
2007-01-30,6.734,6.7528,6.6996,6.7207,202693,0
2007-01-31,6.7256,6.7293,6.6996,6.6996,222813,0
2007-02-01,6.6766,6.7207,6.6766,6.7039,268834,0
2007-02-02,6.6858,6.7167,6.6813,6.6948,222586,0
2007-02-05,6.6948,6.7088,6.6858,6.6858,206277,0
2007-02-06,6.6858,6.7207,6.6666,6.6666,355548,0
2007-02-07,6.6624,6.6766,6.6366,6.6442,349968,0
2007-02-08,6.6144,6.6144,6.561,6.5809,359129,0
2007-02-09,6.5764,6.6144,6.5764,6.5904,282924,0
2007-02-12,6.5856,6.6144,6.5686,6.5686,232978,0
2007-02-13,6.5856,6.5952,6.5642,6.5642,352678,0
2007-02-14,6.5686,6.5952,6.5388,6.5856,291192,0
2007-02-15,6.6096,6.6096,6.5558,6.5686,319133,0
2007-02-16,6.5558,6.5764,6.5471,6.5471,267283,0
2007-02-20,6.5014,6.5686,6.497,6.5235,471756,0
2007-02-21,6.5286,6.561,6.5139,6.5286,370080,0
2007-02-22,6.5471,6.5471,6.5059,6.5286,336782,0
2007-02-23,6.5335,6.5764,6.5139,6.5724,367394,0
2007-02-26,6.5724,6.6144,6.5642,6.5904,205413,0
2007-02-27,6.5724,6.5856,6.5096,6.5096,329408,0
2007-02-28,6.5096,6.6144,6.5096,6.6,256556,0
2007-03-01,6.551,6.6234,6.5286,6.6,255440,0
2007-03-02,6.6234,6.6326,6.5952,6.6,255440,0
2007-03-05,6.5809,6.6047,6.561,6.561,237113,0
2007-03-06,6.561,6.6186,6.551,6.5856,358691,0
2007-03-07,6.5809,6.6275,6.5764,6.6186,182361,0
2007-03-08,6.5904,6.6366,6.5724,6.6275,295882,0
2007-03-09,6.6366,6.6666,6.6234,6.6624,185047,0
2007-03-12,6.6666,6.6813,6.649,6.6717,143469,0
2007-03-13,6.6573,6.6813,6.5904,6.6047,264147,0
2007-03-14,6.6047,6.6948,6.5952,6.6766,312199,0
2007-03-15,6.6766,6.7481,6.6573,6.7293,321147,0
2007-03-16,6.7528,6.7564,6.6858,6.6948,250301,0
2007-03-19,6.6766,6.734,6.64,6.64,330078,0
2007-03-20,6.6275,6.6948,6.6275,6.6624,349296,0
2007-03-21,6.6275,6.7207,6.6275,6.7088,244033,0
2007-03-22,6.6903,6.7528,6.6903,6.7167,221460,0
2007-03-23,6.6858,6.7667,6.6858,6.7293,263258,0
2007-03-26,6.7564,6.7611,6.6903,6.7167,226829,0
2007-03-27,6.6996,6.7423,6.6903,6.7207,209622,0
2007-03-28,6.7564,6.7911,6.7423,6.7805,270410,0
2007-03-29,6.7611,6.7886,6.7207,6.7256,185932,0
2007-03-30,6.7611,6.7706,6.7293,6.7423,153753,0
2007-04-02,6.7611,6.7706,6.7256,6.7564,151073,0
2007-04-03,6.7564,6.7706,6.7423,6.7667,202246,0
2007-04-04,6.7667,6.7886,6.7611,6.7842,168286,0
2007-04-05,6.7706,6.8283,6.7706,6.7755,282924,0
2007-04-09,6.7886,6.8283,6.7805,6.8014,225268,0
2007-04-10,6.7755,6.8014,6.7611,6.7963,183474,0
2007-04-11,6.7755,6.7963,6.7667,6.7667,198897,0
2007-04-12,6.7706,6.7886,6.7423,6.7611,241140,0
2007-04-13,6.7564,6.7842,6.7293,6.7423,172978,0
2007-04-16,6.7528,6.7963,6.7481,6.7805,239786,0
2007-04-17,6.7667,6.7911,6.7667,6.7755,143025,0
2007-04-18,6.7755,6.8383,6.7755,6.8135,193977,0
2007-04-19,6.7755,6.8476,6.7755,6.8283,181920,0
2007-04-20,6.8476,6.9568,6.8283,6.9438,296108,0
2007-04-23,6.9047,6.962,6.8476,6.8476,273087,0
2007-04-24,6.8569,6.8675,6.8135,6.8193,192861,0
2007-04-25,6.8193,6.8383,6.7667,6.7667,191302,0
2007-04-26,6.7667,6.8135,6.7611,6.7611,185485,0
2007-04-27,6.7611,6.7842,6.7376,6.7376,248512,0
2007-04-30,6.734,6.8675,6.734,6.7911,205378,0
2007-05-01,6.8331,6.8383,6.7667,6.7706,236889,0
2007-05-02,6.7755,6.8014,6.7667,6.7805,238004,0
2007-05-03,6.7842,6.8283,6.7842,6.8014,249177,0
2007-05-04,6.7911,6.8283,6.7886,6.7911,184374,0
2007-05-07,6.8045,6.8193,6.7963,6.7963,271297,0
2007-05-08,6.8045,6.8331,6.7911,6.8193,193753,0
2007-05-09,6.7293,6.7963,6.7293,6.7886,227054,0
2007-05-10,6.7805,6.8045,6.7667,6.8045,321362,0
2007-05-11,6.7963,6.8135,6.7842,6.7963,189961,0
2007-05-14,6.7706,6.8045,6.7706,6.7886,248512,0
2007-05-15,6.7886,6.7963,6.7886,6.7911,237781,0
2007-05-16,6.7911,6.809,6.7564,6.8045,231074,0
2007-05-17,6.8045,6.809,6.8045,6.809,210513,0
2007-05-18,6.809,6.843,6.8045,6.843,179234,0
2007-05-21,6.8239,6.8809,6.8239,6.8633,346616,0
2007-05-22,6.8527,6.8759,6.8527,6.8633,233099,0
2007-05-23,6.8569,6.8809,6.8527,6.8633,308627,0
2007-05-24,6.8193,6.8759,6.8193,6.8633,322256,0
2007-05-25,6.8527,6.8809,6.8331,6.8596,152866,0
2007-05-29,6.8596,6.8759,6.843,6.843,252757,0
2007-05-30,6.8331,6.8527,6.8045,6.8283,187723,0
2007-05-31,6.8383,6.8569,6.8239,6.8331,191302,0
2007-06-01,6.8596,6.8675,6.843,6.8633,147947,0
2007-06-04,6.8569,6.9047,6.8569,6.8955,174990,0
2007-06-05,6.8809,6.8902,6.8633,6.8809,213869,0
2007-06-06,6.8856,6.8902,6.8569,6.8596,196662,0
2007-06-07,6.7706,6.7842,6.5764,6.6442,405835,0
2007-06-08,6.5686,6.6326,6.5558,6.6096,291863,0
2007-06-11,6.6234,6.6442,6.5686,6.5686,241368,0
2007-06-12,6.5904,6.5904,6.5139,6.551,364948,0
2007-06-13,6.561,6.6903,6.551,6.6366,270185,0
2007-06-14,6.6366,6.6624,6.5904,6.6,249857,0
2007-06-15,6.6096,6.6624,6.6096,6.64,230181,0
2007-06-18,6.64,6.6948,6.6275,6.6366,150622,0
2007-06-19,6.6047,6.6666,6.6047,6.6624,291192,0
2007-06-20,6.64,6.6766,6.64,6.6624,223486,0
2007-06-21,6.64,6.6813,6.5558,6.6047,382371,0
2007-06-22,6.6047,6.6326,6.6047,6.6186,191302,0
2007-06-25,6.5809,6.6186,6.5724,6.5904,318009,0
2007-06-26,6.5724,6.6186,6.5197,6.561,307509,0
2007-06-27,6.5429,6.5471,6.3096,6.5059,783291,0
2007-06-28,6.4673,6.5856,6.4673,6.5686,240685,0
2007-06-29,6.5471,6.6144,6.5471,6.5764,225499,0
2007-07-02,6.5724,6.6144,6.5686,6.5952,189064,0
2007-07-03,6.5856,6.6442,6.5856,6.6442,96762,0
2007-07-05,6.6186,6.649,6.5809,6.5952,200015,0
2007-07-06,6.5952,6.6624,6.5952,6.6186,122694,0
2007-07-09,6.6186,6.6996,6.6144,6.6624,203813,0
2007-07-10,6.5686,6.6326,6.5388,6.5388,243372,0
2007-07-11,6.5335,6.5429,6.4923,6.5096,240685,0
2007-07-12,6.5471,6.5642,6.4751,6.4751,242257,0
2007-07-13,6.4433,6.5059,6.4433,6.4802,223699,0
2007-07-16,6.5014,6.5014,6.4294,6.4433,307954,0
2007-07-17,6.4033,6.4528,6.386,6.3907,368742,0
2007-07-18,6.377,6.3907,6.3176,6.3441,413657,0
2007-07-19,6.3535,6.4708,6.3489,6.4388,212303,0
2007-07-20,6.4433,6.4576,6.3489,6.3581,259903,0
2007-07-23,6.3809,6.4433,6.377,6.377,240685,0
2007-07-24,6.3401,6.3401,6.2564,6.3058,344829,0
2007-07-25,6.0988,6.1435,5.6695,6.014,1214826,0
2007-07-26,5.8752,6.014,5.7587,5.8348,780619,0
2007-07-27,5.8752,6.0094,5.8439,5.9961,445613,0
2007-07-30,6.0007,6.0362,5.9423,5.9826,284033,0
2007-07-31,6.014,6.1752,6.014,6.1393,361363,0
2007-08-01,6.0988,6.0988,5.9246,6.014,389302,0
2007-08-02,6.014,6.2383,5.9558,6.2383,454111,0
2007-08-03,6.2513,6.2513,6.13,6.1708,253653,0
2007-08-06,6.032,6.13,5.8262,6.0454,525850,0
2007-08-07,5.9916,6.0408,5.9246,5.9558,319798,0
2007-08-08,5.9513,6.0544,5.929,5.9916,218781,0
2007-08-09,5.911,5.9471,5.8395,5.8666,362479,0
2007-08-10,5.799,5.799,5.5442,5.6023,703728,0
2007-08-13,5.5843,5.6785,5.4997,5.5664,722287,0
2007-08-14,5.5888,5.5888,5.2041,5.2085,1525020,0
2007-08-15,5.0787,5.1416,4.8863,5.0744,1744928,0
2007-08-16,4.7208,5.061,3.8262,5.0433,1949184,0
2007-08-17,5.137,5.7767,5.137,5.7323,1365448,0
2007-08-20,5.7678,6.032,5.6515,5.8617,831789,0
2007-08-21,5.9246,5.9601,5.8617,5.902,472880,0
2007-08-22,5.9379,6.0094,5.9153,5.9916,364725,0
2007-08-23,6.0678,6.0767,5.9737,5.9916,371416,0
2007-08-24,6.0183,6.13,6.0052,6.0723,386388,0
2007-08-27,6.0454,6.1172,5.9916,5.9961,234438,0
2007-08-28,5.9961,6.0007,5.8484,5.8752,305489,0
2007-08-29,5.8752,6.0362,5.8707,5.929,345725,0
2007-08-30,5.8217,5.911,5.8171,5.8306,350636,0
2007-08-31,5.8617,5.9737,5.8617,5.907,217225,0
2007-09-04,5.9873,6.1972,5.9423,6.1481,423490,0
2007-09-05,6.1481,6.2471,6.0497,6.2199,475790,0
2007-09-06,6.1972,6.3096,6.1256,6.2605,374328,0
2007-09-07,6.229,6.229,6.0587,6.1661,358904,0
2007-09-10,6.1844,6.291,6.1481,6.1752,499029,0
2007-09-11,6.2199,6.2334,6.1172,6.1212,324937,0
2007-09-12,6.0231,6.1346,6.0231,6.0767,237113,0
2007-09-13,6.1346,6.1972,5.9423,5.9513,276446,0
2007-09-14,5.9558,6.014,5.8576,5.9246,301700,0
2007-09-17,5.9513,5.9649,5.8752,5.8752,347289,0
2007-09-18,5.8797,6.1256,5.7947,6.1256,501932,0
2007-09-19,6.1256,6.3581,6.1256,6.2417,536567,0
2007-09-20,6.2383,6.2383,6.1121,6.1121,252972,0
2007-09-21,6.1525,6.2199,6.1172,6.1972,252309,0
2007-09-24,6.1844,6.229,6.1661,6.1972,345944,0
2007-09-25,6.0813,6.2653,6.0813,6.2605,410751,0
2007-09-26,6.3008,6.3441,6.229,6.2383,319798,0
2007-09-27,6.2962,6.3058,6.2513,6.2779,274204,0
2007-09-28,6.2245,6.3363,6.2245,6.3142,249177,0
2007-10-01,6.3096,6.3363,6.291,6.3142,198673,0
2007-10-02,6.291,6.3441,6.2513,6.3313,220132,0
2007-10-03,6.3489,6.3624,6.3142,6.3142,255440,0
2007-10-04,6.3441,6.377,6.3008,6.3489,214768,0
2007-10-05,6.3096,6.4433,6.3096,6.417,280809,0
2007-10-08,6.4205,6.4433,6.3907,6.4294,198673,0
2007-10-09,6.4126,6.4126,6.2871,6.291,271526,0
2007-10-10,6.2822,6.3008,6.206,6.2334,225499,0
2007-10-11,6.2334,6.2685,6.1571,6.1571,278235,0
2007-10-12,6.1798,6.2383,6.1571,6.1798,228843,0
2007-10-15,6.1708,6.206,6.0988,6.1256,238677,0
2007-10-16,6.1256,6.1481,6.0587,6.0632,297228,0
2007-10-17,6.0723,6.0941,5.9916,6.0094,300352,0
2007-10-18,6.0052,6.0678,5.9916,6.0408,365832,0
2007-10-19,6.0362,6.0362,5.9737,6.0007,287173,0
2007-10-22,5.9601,5.9873,5.9153,5.92,313085,0
2007-10-23,5.911,6.0052,5.911,5.9961,350636,0
2007-10-24,5.9513,6.0183,5.9513,6.014,245824,0
2007-10-25,5.9737,6.09,5.9737,6.0587,331643,0
2007-10-26,6.0767,6.1121,6.0678,6.0723,305056,0
2007-10-29,6.1034,6.1435,6.0723,6.0723,364053,0
2007-10-30,6.0856,6.0988,6.0632,6.0678,240685,0
2007-10-31,6.09,6.202,6.0723,6.1212,292083,0
2007-11-01,6.0988,6.1393,6.0362,6.0362,252522,0
2007-11-02,6.0856,6.206,6.0587,6.0678,342029,0
2007-11-05,6.0362,6.0988,6.0007,6.0007,246720,0
2007-11-06,6.1256,6.1256,5.9961,6.0544,249621,0
2007-11-07,5.9379,5.9961,5.8439,5.8484,310193,0
2007-11-08,5.8127,5.8707,5.5798,5.7008,414354,0
2007-11-09,5.5843,5.6695,5.5664,5.6113,360022,0
2007-11-12,5.4815,5.5527,5.4095,5.4815,415228,0
2007-11-13,5.4862,5.6292,5.4278,5.5843,322701,0
2007-11-14,5.5577,5.7456,5.5577,5.6563,317342,0
2007-11-15,5.5798,5.6292,5.4815,5.5176,429076,0
2007-11-16,5.5218,5.5888,5.4997,5.5176,237113,0
2007-11-19,5.5399,5.5664,5.2754,5.3115,445613,0
2007-11-20,5.2979,5.4414,5.1862,5.1862,529425,0
2007-11-21,5.137,5.2262,5.0834,5.1862,580377,0
2007-11-23,5.1862,5.2713,5.1862,5.2444,130730,0
2007-11-26,5.1862,5.3428,5.1862,5.2173,538583,0
2007-11-27,5.1636,5.2668,5.1057,5.137,857481,0
2007-11-28,5.1459,5.4054,5.1459,5.2668,537024,0
2007-11-29,5.294,5.3835,5.2848,5.3473,477134,0
2007-11-30,5.3696,5.6113,5.3696,5.5757,540820,0
2007-12-03,5.5218,5.683,5.5218,5.6205,321592,0
2007-12-04,5.6378,5.6737,5.5218,5.5218,579034,0
2007-12-05,5.5711,5.7634,5.549,5.7275,751107,0
2007-12-06,5.7587,5.853,5.7142,5.7767,532997,0
2007-12-07,5.7726,5.7856,5.6292,5.6648,361363,0
2007-12-10,5.6515,5.7323,5.6292,5.6695,399359,0
2007-12-11,5.616,5.616,5.4054,5.4547,737036,0
2007-12-12,5.5888,5.5888,5.338,5.4815,510198,0
2007-12-13,5.4234,5.4997,5.3563,5.3696,561371,0
2007-12-14,5.3741,5.3741,5.2534,5.294,641831,0
2007-12-17,5.294,5.3115,5.1906,5.231,594231,0
2007-12-18,5.2801,5.3607,5.137,5.1862,881403,0
2007-12-19,5.1994,5.222,5.1013,5.1057,687423,0
2007-12-20,5.137,5.1951,5.0561,5.0922,776145,0
2007-12-21,5.182,5.2173,5.1144,5.1416,686414,0
2007-12-24,5.1994,5.3696,5.1994,5.3607,522342,0
2007-12-26,5.6605,5.8439,5.3159,5.4726,810739,0
2007-12-27,5.5176,5.5399,5.3428,5.3741,715984,0
2007-12-28,5.3786,5.3965,5.249,5.3028,794769,0
2007-12-31,5.3428,5.4095,5.2352,5.3428,1021483,0
2008-01-02,5.3251,5.4547,5.3115,5.4547,462600,0
2008-01-03,5.4726,5.696,5.4726,5.696,581317,0
2008-01-04,5.6337,5.6515,5.4997,5.5711,394664,0
2008-01-07,5.5442,5.5843,5.3835,5.4321,299460,0
2008-01-08,5.5527,5.5843,5.4365,5.4501,347062,0
2008-01-09,5.5176,5.5218,5.3923,5.4768,345843,0
2008-01-10,5.3696,5.495,5.3696,5.4592,237309,0
2008-01-11,5.549,5.6469,5.464,5.4997,309064,0
2008-01-14,5.5218,5.6515,5.5218,5.5843,398557,0
2008-01-15,5.4768,5.5711,5.4547,5.5577,340046,0
2008-01-16,5.5843,5.6737,5.5399,5.6205,319356,0
2008-01-17,5.6378,5.6378,5.4095,5.4678,299153,0
2008-01-18,5.4862,5.504,5.2801,5.2979,362275,0
2008-01-22,4.9668,5.258,4.7879,5.1951,605280,0
2008-01-23,5.2135,5.3923,5.0876,5.3159,409152,0
2008-01-24,5.3159,5.4592,5.3159,5.4592,520715,0
2008-01-25,5.5354,5.5442,5.4278,5.5082,467056,0
2008-01-28,5.5308,5.562,5.4815,5.5218,363155,0
2008-01-29,5.5757,5.6695,5.5127,5.5308,299015,0
2008-01-30,5.5442,5.616,5.5261,5.562,297549,0
2008-01-31,5.562,5.6469,5.5354,5.6068,330078,0
2008-02-01,5.6292,5.696,5.6113,5.6563,271297,0
2008-02-04,5.692,5.7501,5.6563,5.7142,207612,0
2008-02-05,5.7008,5.7545,5.5577,5.5664,290519,0
2008-02-06,5.6337,5.6337,5.5577,5.5757,257755,0
2008-02-07,5.4592,5.6469,5.4458,5.616,296784,0
2008-02-08,5.562,5.5888,5.5442,5.549,190406,0
2008-02-11,5.5888,5.6695,5.4095,5.4547,215249,0
2008-02-12,5.4726,5.5757,5.4458,5.4726,237355,0
2008-02-13,5.4726,5.4768,5.2848,5.3115,249690,0
2008-02-14,5.2668,5.2668,5.0117,5.1237,599032,0
2008-02-15,5.0967,5.222,5.007,5.1057,360764,0
2008-02-19,5.0744,5.1685,5.0744,5.1057,301206,0
2008-02-20,5.0876,5.1144,5.0296,5.0967,273227,0
2008-02-21,5.061,5.2173,5.0561,5.2173,298862,0
2008-02-22,5.1951,5.2085,5.1278,5.1906,313482,0
2008-02-25,5.1685,5.4054,5.1685,5.4054,461590,0
2008-02-26,5.4054,5.4902,5.3607,5.4902,331482,0
2008-02-27,5.464,5.495,5.3741,5.4054,327606,0
2008-02-28,5.4547,5.4678,5.4147,5.4321,157775,0
2008-02-29,5.4321,5.4321,5.2085,5.258,243372,0
2008-03-03,5.258,5.2754,5.1994,5.231,216874,0
2008-03-04,4.998,5.249,4.998,5.1685,403751,0
2008-03-05,5.2041,5.2668,5.1237,5.155,372445,0
2008-03-06,5.1862,5.2401,5.1416,5.1503,281935,0
2008-03-07,5.1503,5.2135,5.0876,5.1144,249006,0
2008-03-10,5.1144,5.137,4.9533,4.9533,287570,0
2008-03-11,4.9175,4.9891,4.8459,4.9315,326257,0
2008-03-12,4.9354,5.0787,4.9133,5.0161,283199,0
2008-03-13,4.9715,5.07,4.9223,5.052,241556,0
2008-03-14,5.052,5.052,4.8058,4.8282,265934,0
2008-03-17,4.6492,4.6626,4.4969,4.6094,739526,0
2008-03-18,4.6715,4.7523,4.5956,4.6895,363020,0
2008-03-19,4.7029,4.7969,4.6807,4.734,460761,0
2008-03-20,4.7029,4.7655,4.6941,4.7296,389746,0
2008-03-24,4.7655,4.9315,4.7611,4.9223,442708,0
2008-03-25,4.9223,4.9354,4.8907,4.9223,280720,0
2008-03-26,4.9133,4.9891,4.9133,4.9627,272191,0
2008-03-27,5.0787,5.0922,4.9443,4.9533,176553,0
2008-03-28,4.9443,4.9806,4.8459,4.8508,237950,0
2008-03-31,4.8596,4.8684,4.7655,4.7836,206935,0
2008-04-01,4.9223,4.9533,4.9001,4.9354,266391,0
2008-04-02,4.9175,5.0339,4.8508,5.0339,399686,0
2008-04-03,5.0204,5.07,4.9627,5.07,330528,0
2008-04-04,5.1057,5.137,5.061,5.1013,329857,0
2008-04-07,5.1685,5.2848,5.1103,5.2444,532766,0
2008-04-08,5.2444,5.2444,5.1994,5.2262,244264,0
2008-04-09,5.1728,5.1728,5.052,5.0787,318172,0
2008-04-10,5.0967,5.1459,5.0561,5.0655,188172,0
2008-04-11,5.0433,5.0561,4.9757,5.0339,168286,0
2008-04-14,5.0204,5.0339,4.9668,4.9845,170328,0
2008-04-15,4.9757,4.9757,4.9133,4.9533,265031,0
2008-04-16,4.994,5.0031,4.9533,5.0031,209377,0
2008-04-17,4.9668,5.1593,4.9627,5.1503,240499,0
2008-04-18,5.2173,5.2754,5.2173,5.2262,345473,0
2008-04-21,5.2173,5.2262,5.1771,5.2085,240588,0
2008-04-22,5.1862,5.2135,5.1323,5.1416,291500,0
2008-04-23,5.1728,5.2401,5.1503,5.2262,266242,0
2008-04-24,5.258,5.2979,5.1951,5.2979,245370,0
2008-04-25,5.294,5.3028,5.258,5.2668,292210,0
2008-04-28,5.3343,5.3741,5.3028,5.3516,318110,0
2008-04-29,5.3516,5.3696,5.2887,5.3607,362451,0
2008-04-30,5.3563,5.4095,5.3563,5.4095,309340,0
2008-05-01,5.3923,5.5082,5.3923,5.4592,300375,0
2008-05-02,5.4815,5.5354,5.464,5.5261,351445,0
2008-05-05,5.5308,5.5664,5.5308,5.549,336282,0
2008-05-06,5.549,5.5527,5.5218,5.5308,314342,0
2008-05-07,5.5261,5.5354,5.4768,5.4862,410521,0
2008-05-08,5.464,5.464,5.4009,5.4147,196236,0
2008-05-09,5.4414,5.4458,5.3516,5.3563,419911,0
2008-05-12,5.3965,5.3965,5.3115,5.3251,237632,0
2008-05-13,5.3696,5.3874,5.3115,5.3205,193708,0
2008-05-14,5.307,5.3696,5.307,5.3473,234890,0
2008-05-15,5.3696,5.4191,5.3428,5.4191,345414,0
2008-05-16,5.3835,5.4726,5.3835,5.4726,340799,0
2008-05-19,5.5082,5.616,5.5082,5.5399,430077,0
2008-05-20,5.4997,5.5399,5.4458,5.5354,290140,0
2008-05-21,5.5527,5.5757,5.4862,5.495,281584,0
2008-05-22,5.5218,5.549,5.4862,5.5442,224157,0
2008-05-23,5.5127,5.5442,5.4365,5.4997,227692,0
2008-05-27,5.4997,5.6023,5.495,5.562,265527,0
2008-05-28,5.5577,5.6244,5.5577,5.5843,231672,0
2008-05-29,5.5888,5.6205,5.5442,5.5577,365985,0
2008-05-30,5.6068,5.6068,5.5218,5.5308,177012,0
2008-06-02,5.5176,5.5308,5.4726,5.5218,291531,0
2008-06-03,5.5218,5.5308,5.4678,5.4902,256075,0
2008-06-04,5.4862,5.4997,5.4678,5.4815,199501,0
2008-06-05,5.4815,5.4902,5.4365,5.4501,256059,0
2008-06-06,5.4458,5.4862,5.4458,5.4768,288053,0
2008-06-09,5.495,5.5442,5.4815,5.495,280661,0
2008-06-10,5.4191,5.4365,5.3923,5.4009,248754,0
2008-06-11,5.4009,5.4054,5.3516,5.3516,217513,0
2008-06-12,5.3874,5.3923,5.2887,5.294,174428,0
2008-06-13,5.2848,5.4095,5.2754,5.3923,135879,0
2008-06-16,5.3786,5.4678,5.3741,5.4054,178660,0
2008-06-17,5.4321,5.4414,5.3159,5.3473,210382,0
2008-06-18,5.3343,5.4095,5.2887,5.3205,210858,0
2008-06-19,5.307,5.3251,5.249,5.2622,238474,0
2008-06-20,5.231,5.2401,5.1323,5.1636,288116,0
2008-06-23,5.1636,5.2173,5.1057,5.1278,302070,0
2008-06-24,5.1278,5.182,5.1144,5.1237,259475,0
2008-06-25,5.1103,5.2352,5.1103,5.231,249370,0
2008-06-26,5.249,5.2534,5.1237,5.1323,232418,0
2008-06-27,5.1459,5.1459,4.9533,5.0031,384170,0
2008-06-30,4.9757,5.1057,4.9668,5.0204,232837,0
2008-07-01,5.0744,5.0744,5.0031,5.061,180018,0
2008-07-02,5.0876,5.1057,5.0031,5.0386,174166,0
2008-07-03,5.0386,5.0474,4.9046,4.9264,134043,0
2008-07-07,4.9223,4.9315,4.7836,4.7969,417172,0
2008-07-08,4.7747,4.8013,4.5462,4.7655,819659,0
2008-07-09,4.7655,4.7655,4.6447,4.6895,312866,0
2008-07-10,4.6535,4.7071,4.618,4.6361,255407,0
2008-07-11,4.5867,4.5956,4.4926,4.5377,290206,0
2008-07-14,4.5598,4.5598,4.2777,4.3717,530283,0
2008-07-15,4.1616,4.2867,4.0856,4.2151,750792,0
2008-07-16,4.1746,4.4745,4.1706,4.4611,594095,0
2008-07-17,4.4478,4.618,4.4478,4.5867,272489,0
2008-07-18,4.5638,4.578,4.4521,4.5193,343795,0
2008-07-21,4.5017,4.6311,4.4969,4.5956,313333,0
2008-07-22,4.582,4.6895,4.5103,4.6895,310567,0
2008-07-23,4.6984,4.8282,4.6984,4.8282,385950,0
2008-07-24,4.8013,4.8013,4.6221,4.6361,299584,0
2008-07-25,4.6311,4.6535,4.582,4.6094,151037,0
2008-07-28,4.6,4.734,4.5867,4.6133,249296,0
2008-07-29,4.7879,4.7879,4.6447,4.7166,306729,0
2008-07-30,4.8235,4.8282,4.6941,4.7118,283506,0
2008-07-31,4.7564,4.7564,4.6447,4.6668,241715,0
2008-08-01,4.7836,4.7836,4.6626,4.7296,244753,0
2008-08-04,4.7296,4.8235,4.7296,4.734,382785,0
2008-08-05,4.7789,4.7924,4.7431,4.7655,459791,0
2008-08-06,4.8148,4.8235,4.7523,4.7747,310755,0
2008-08-07,4.6895,4.7389,4.6094,4.6221,332230,0
2008-08-08,4.6492,4.6626,4.5548,4.5911,374760,0
2008-08-11,4.5638,4.6133,4.5638,4.6045,308541,0
2008-08-12,4.6361,4.6361,4.5151,4.5377,288800,0
2008-08-13,4.5329,4.5548,4.4387,4.5548,366310,0
2008-08-14,4.5241,4.6668,4.5151,4.6267,274061,0
2008-08-15,4.6492,4.6895,4.618,4.6405,153016,0
2008-08-18,4.6492,4.6492,4.5548,4.5732,100386,0
2008-08-19,4.5638,4.578,4.4745,4.4926,248719,0
2008-08-20,4.5329,4.5689,4.5103,4.5329,154348,0
2008-08-21,4.5417,4.5638,4.4882,4.5151,173528,0
2008-08-22,4.582,4.6311,4.5417,4.5867,296651,0
2008-08-25,4.6311,4.6447,4.5689,4.5956,217900,0
2008-08-26,4.6,4.6361,4.5507,4.6,266957,0
2008-08-27,4.6,4.6668,4.6,4.6492,250980,0
2008-08-28,4.7071,4.7476,4.6848,4.7071,198920,0
2008-08-29,4.7389,4.7431,4.6984,4.7166,174223,0
2008-09-02,4.7789,4.8863,4.7208,4.7296,322175,0
2008-09-03,4.7879,4.8058,4.7296,4.7523,359262,0
2008-09-04,4.7789,4.7789,4.5956,4.6221,428293,0
2008-09-05,4.6585,4.6585,4.4569,4.5689,457278,0
2008-09-08,4.6447,4.6535,4.582,4.618,175123,0
2008-09-09,4.6094,4.6221,4.4882,4.5548,312130,0
2008-09-10,4.5638,4.5638,4.4478,4.4478,291518,0
2008-09-11,4.4075,4.4161,4.3181,4.3315,307358,0
2008-09-12,4.2777,4.2777,4.193,4.2242,493349,0
2008-09-15,3.9915,4.0944,3.9336,3.9781,613691,0
2008-09-16,3.607,3.7631,3.553,3.6024,1128704,0
2008-09-17,3.5125,3.5125,3.1455,3.2305,1474337,0
2008-09-18,3.1906,3.5216,2.8059,3.4815,2171603,0
2008-09-19,3.7321,3.9154,3.6688,3.8262,976344,0
2008-09-22,3.8706,3.8706,3.5663,3.5843,520156,0
2008-09-23,3.6825,3.6825,3.4051,3.5309,627783,0
2008-09-24,3.4324,3.6783,3.3922,3.4947,603055,0
2008-09-25,3.4275,3.6246,3.3698,3.5977,462068,0
2008-09-26,3.5795,3.5795,3.213,3.5216,484758,0
2008-09-29,3.4993,3.4993,2.8281,2.913,843369,0
2008-09-30,2.9442,3.2893,2.9442,3.2578,784663,0
2008-10-01,3.2979,3.4324,3.2172,3.4275,560593,0
2008-10-02,3.4275,3.4275,3.2396,3.2619,706820,0
2008-10-03,3.2933,3.4541,3.0739,3.1728,918971,0
2008-10-06,2.9578,2.9578,2.5641,2.8059,1580258,0
2008-10-07,2.6355,2.8593,2.4656,2.4879,1102204,0
2008-10-08,2.2242,2.327,2.0582,2.2776,1817643,0
2008-10-09,2.3627,2.3716,1.7316,1.7945,2062672,0
2008-10-10,1.32,1.8882,1.3021,1.8702,2279361,0
2008-10-13,1.9596,2.4075,1.9596,2.2907,1921723,0
2008-10-14,2.5193,2.6712,2.3491,2.4341,1285925,0
2008-10-15,2.2687,2.3491,2.0362,2.2732,557141,0
2008-10-16,2.3673,2.3673,2.13,2.3134,511686,0
2008-10-17,2.0986,2.4117,2.0986,2.3716,606259,0
2008-10-20,2.4162,2.4521,2.3895,2.4341,718697,0
2008-10-21,2.4298,2.4475,2.3895,2.3939,851364,0
2008-10-22,2.752,2.752,2.0452,2.2281,299006,0
2008-10-23,2.2776,2.3045,2.0721,2.1476,788324,0
2008-10-24,1.9779,2.1256,1.9779,2.0628,423705,0
2008-10-27,1.763,1.9868,1.7093,1.8526,1163421,0
2008-10-28,1.9243,2.0543,1.8032,2.0226,1085287,0
2008-10-29,2.0452,2.1879,2.0452,2.1256,664440,0
2008-10-30,2.2281,2.2281,2.1391,2.1435,472348,0
2008-10-31,2.1745,2.242,2.1524,2.2106,537397,0
2008-11-03,2.2687,2.2687,2.1391,2.2242,733748,0
2008-11-04,2.2017,2.3716,2.2017,2.3087,654424,0
2008-11-05,2.2242,2.2998,2.2106,2.2552,831808,0
2008-11-06,2.2106,2.2193,2.0362,2.0582,801967,0
2008-11-07,2.0492,2.0762,1.9648,1.9957,997628,0
2008-11-10,2.0003,2.0362,1.8614,1.9689,1236309,0
2008-11-11,1.8702,1.9018,1.848,1.8526,964877,0
2008-11-12,1.7764,1.8214,1.6646,1.7049,971691,0
2008-11-13,1.6469,1.7185,1.5615,1.7185,1438361,0
2008-11-14,1.7185,1.7541,1.6646,1.6736,729641,0
2008-11-17,1.5798,1.6646,1.5751,1.6242,852529,0
2008-11-18,1.6154,1.6379,1.5707,1.6021,808027,0
2008-11-19,1.5171,1.5975,1.4631,1.4631,855627,0
2008-11-20,1.275,1.4049,1.2396,1.2396,1790607,0
2008-11-21,1.2443,1.2574,1.0385,1.1945,1545413,0
2008-11-24,1.2214,1.3111,1.2174,1.2711,1058384,0
2008-11-25,1.3021,1.338,1.1857,1.3156,811630,0
2008-11-26,1.2484,1.3914,1.1945,1.3647,672779,0
2008-11-28,1.3472,1.3965,1.3246,1.3914,211020,0
2008-12-01,1.4049,1.4049,1.2214,1.226,804032,0
2008-12-02,1.2348,1.2842,1.2305,1.2484,758794,0
2008-12-03,1.2214,1.3422,1.2214,1.3422,873358,0
2008-12-04,1.2799,1.3333,1.2799,1.2885,855177,0
2008-12-05,1.2174,1.3246,1.2174,1.32,750932,0
2008-12-08,1.3559,1.4455,1.3559,1.4137,854616,0
2008-12-09,1.3647,1.4228,1.3604,1.4005,581060,0
2008-12-10,1.3693,1.4495,1.3693,1.4365,751579,0
2008-12-11,1.4098,1.4407,1.3604,1.3693,1100341,0
2008-12-12,1.32,1.3914,1.32,1.3693,882363,0
2008-12-15,1.3422,1.3647,1.3111,1.32,1012085,0
2008-12-16,1.3021,1.3647,1.2799,1.3559,1093287,0
2008-12-17,1.2842,1.4137,1.2842,1.3736,1277349,0
2008-12-18,1.3693,1.5125,1.3647,1.4768,1118269,0
2008-12-19,1.4407,1.6199,1.4407,1.5798,855131,0
2008-12-22,1.6064,1.6825,1.6064,1.6554,1369739,0
2008-12-23,1.6511,1.723,1.6511,1.6919,1405077,0
2008-12-24,1.6736,1.7362,1.669,1.714,531045,0
2008-12-26,1.669,1.7901,1.669,1.7675,748110,0
2008-12-29,1.7809,1.8121,1.6871,1.723,1041663,0
2008-12-30,1.6956,1.7764,1.6956,1.763,737787,0
2008-12-31,1.8257,1.8791,1.8077,1.8702,1297600,0
2009-01-02,1.8435,2.0675,1.8435,2.0543,1226162,0
2009-01-05,2.0403,2.0986,2.0136,2.0807,1454577,0
2009-01-06,2.1391,2.242,2.1391,2.242,1535641,0
2009-01-07,2.2644,2.2644,2.1256,2.2017,739818,0
2009-01-08,2.2505,2.2505,2.085,2.1703,503585,0
2009-01-09,2.0628,2.2059,2.0628,2.1391,365179,0
2009-01-12,2.2152,2.3402,2.2152,2.2776,1707518,0
2009-01-13,2.2821,2.2958,2.2242,2.2732,746227,0
2009-01-14,2.2373,2.2552,2.1524,2.1967,916466,0
2009-01-15,2.0003,2.085,1.8839,2.0582,1359274,0
2009-01-16,2.0582,2.1165,2.0226,2.1075,852870,0
2009-01-20,2.1209,2.1614,2.0362,2.0675,590612,0
2009-01-21,2.0807,2.0807,1.9779,2.0721,502857,0
2009-01-22,2.0898,2.1029,2.0136,2.0582,467246,0
2009-01-23,2.0628,2.1165,2.009,2.1165,590590,0
2009-01-26,2.1435,2.2329,2.112,2.1967,1009710,0
2009-01-27,2.2059,2.345,2.2059,2.3226,920814,0
2009-01-28,2.3673,2.3853,2.2552,2.3045,1123993,0
2009-01-29,2.2998,2.2998,2.1614,2.2106,498052,0
2009-01-30,2.2281,2.2281,2.1209,2.1435,515519,0
2009-02-02,2.13,2.2152,2.0941,2.1209,513331,0
2009-02-03,2.2106,2.2732,2.13,2.2732,408114,0
2009-02-04,2.2373,2.2596,2.1879,2.2552,595251,0
2009-02-05,2.2373,2.2821,2.1924,2.2821,617402,0
2009-02-06,2.2821,2.3853,2.2821,2.3491,947958,0
2009-02-09,2.2907,2.3762,2.2907,2.3762,752787,0
2009-02-10,2.3134,2.3491,2.2373,2.3178,1129219,0
2009-02-11,2.2958,2.3226,2.2505,2.2776,775386,0
2009-02-12,2.2552,2.2821,2.1835,2.2687,767269,0
2009-02-13,2.2776,2.2776,2.157,2.2329,427833,0
2009-02-17,2.1524,2.1524,1.942,2.0452,766907,0
2009-02-18,2.1345,2.1345,1.8435,1.8839,1104445,0
2009-02-19,1.9106,1.9779,1.7901,1.848,638581,0
2009-02-20,1.7584,1.7809,1.6422,1.7185,1318589,0
2009-02-23,1.6919,1.7541,1.4988,1.5886,1145630,0
2009-02-24,1.5481,1.7584,1.5347,1.7049,989489,0
2009-02-25,1.7185,1.7496,1.6422,1.678,750226,0
2009-02-26,1.723,1.7362,1.6469,1.723,683369,0
2009-02-27,1.6242,1.6511,1.5259,1.6199,939329,0
2009-03-02,1.5303,1.6021,1.432,1.4455,1171760,0
2009-03-03,1.4189,1.66,1.338,1.66,1625967,0
2009-03-04,1.5531,1.5531,1.4407,1.4768,1104735,0
2009-03-05,1.3827,1.4189,1.3333,1.3736,937804,0
2009-03-06,1.3604,1.4005,1.2885,1.3827,788438,0
2009-03-09,1.3472,1.3736,1.3067,1.3294,653708,0
2009-03-10,1.3111,1.432,1.3111,1.4137,651440,0
2009-03-11,1.4631,1.4719,1.3871,1.4631,344804,0
2009-03-12,1.4365,1.6379,1.4365,1.6379,590456,0
2009-03-13,1.5975,1.6287,1.5481,1.557,389238,0
2009-03-16,1.5481,1.6511,1.5481,1.6287,496613,0
2009-03-17,1.6422,1.6422,1.5841,1.6064,528162,0
2009-03-18,1.6422,1.6871,1.5707,1.6871,730229,0
2009-03-19,1.6871,1.7316,1.66,1.6646,546466,0
2009-03-20,1.6554,1.669,1.6021,1.6242,369633,0
2009-03-23,1.6511,1.8077,1.6511,1.8077,811301,0
2009-03-24,1.7988,1.8568,1.7584,1.8435,1008326,0
2009-03-25,1.8303,1.9018,1.8169,1.8702,628771,0
2009-03-26,1.9243,1.9243,1.8702,1.8791,607754,0
2009-03-27,1.8702,1.9018,1.8169,1.9018,623795,0
2009-03-30,1.8568,1.8614,1.7541,1.7675,394510,0
2009-03-31,1.8077,1.8435,1.7988,1.8032,351428,0
2009-04-01,1.8077,1.8614,1.7764,1.8614,285210,0
2009-04-02,1.9331,1.9596,1.8882,1.9377,453082,0
2009-04-03,1.9331,1.9911,1.9064,1.9825,422207,0
2009-04-06,1.9732,1.9825,1.9156,1.9468,404508,0
2009-04-07,1.9284,1.9508,1.8791,1.9156,475895,0
2009-04-08,1.8526,1.9106,1.848,1.9106,220664,0
2009-04-09,1.9106,2.0048,1.9106,2.0048,523520,0
2009-04-13,1.9689,2.0452,1.9377,2.0362,553134,0
2009-04-14,2.0452,2.1435,1.9957,2.0003,513078,0
2009-04-15,1.9957,2.0721,1.9957,2.0675,328413,0
2009-04-16,2.085,2.1476,2.0675,2.1476,418359,0
2009-04-17,2.1745,2.1745,2.13,2.1745,346903,0
2009-04-20,2.1391,2.1656,2.085,2.1075,975060,0
2009-04-21,2.0675,2.1435,2.0492,2.1256,688566,0
2009-04-22,2.112,2.1614,2.085,2.112,848444,0
2009-04-23,2.157,2.157,2.0898,2.1029,774197,0
2009-04-24,2.1745,2.1792,2.1075,2.1792,763844,0
2009-04-27,2.13,2.2193,2.0986,2.2017,803568,0
2009-04-28,2.157,2.1879,2.1029,2.1075,757906,0
2009-04-29,2.1792,2.2106,2.1209,2.1524,1072900,0
2009-04-30,2.1924,2.2152,2.1792,2.1924,847276,0
2009-05-01,2.2152,2.3491,2.2152,2.327,1107594,0
2009-05-04,2.3359,2.4879,2.3312,2.4879,1578457,0
2009-05-05,2.4434,2.479,2.3985,2.4387,890132,0
2009-05-06,2.4341,2.479,2.4341,2.479,917469,0
2009-05-07,2.4609,2.4968,2.4341,2.4745,625956,0
2009-05-08,2.5011,2.5414,2.4879,2.5193,565234,0
2009-05-11,2.5193,2.5193,2.4699,2.5149,426437,0
2009-05-12,2.5149,2.5414,2.4925,2.5327,588774,0
2009-05-13,2.5149,2.5149,2.3359,2.3537,666597,0
2009-05-14,2.3226,2.3805,2.2462,2.3805,793982,0
2009-05-15,2.4029,2.4029,2.2732,2.327,501548,0
2009-05-18,2.3805,2.4341,2.3627,2.4117,552083,0
2009-05-19,2.4162,2.4745,2.4075,2.4656,545328,0
2009-05-20,2.4565,2.5193,2.4565,2.4968,616569,0
2009-05-21,2.4968,2.5193,2.4341,2.5193,385943,0
2009-05-22,2.5057,2.555,2.4656,2.5414,508964,0
2009-05-26,2.5596,2.5727,2.5284,2.5414,478126,0
2009-05-27,2.5686,2.5819,2.5011,2.5193,300728,0
2009-05-28,2.5372,2.6311,2.5372,2.6311,417874,0
2009-05-29,2.6447,2.6537,2.5909,2.6401,660188,0
2009-06-01,2.7028,2.7431,2.6939,2.7295,572528,0
2009-06-02,2.7254,2.7923,2.7204,2.7923,577351,0
2009-06-03,2.7742,2.8059,2.7565,2.7835,529612,0
2009-06-04,2.7878,2.8503,2.7783,2.837,758347,0
2009-06-05,2.9177,2.9353,2.8458,2.9038,649389,0
2009-06-08,2.8686,2.9266,2.8458,2.9218,740755,0
2009-06-09,2.8999,2.8999,2.8059,2.8593,494881,0
2009-06-10,2.8686,2.8816,2.8011,2.8059,470438,0
2009-06-11,2.8145,2.8593,2.8102,2.8458,557933,0
2009-06-12,2.8458,2.8552,2.8011,2.8237,449531,0
2009-06-15,2.819,2.819,2.6669,2.7476,644569,0
2009-06-16,2.7254,2.7654,2.6135,2.685,596923,0
2009-06-17,2.6803,2.6982,2.5372,2.6982,605893,0
2009-06-18,2.6537,2.7254,2.6401,2.6982,407420,0
2009-06-19,2.7295,2.7382,2.7071,2.7344,283468,0
2009-06-22,2.7254,2.7254,2.6135,2.6135,397507,0
2009-06-23,2.6135,2.6178,2.555,2.5999,484717,0
2009-06-24,2.5865,2.685,2.5865,2.6579,520776,0
2009-06-25,2.6759,2.7344,2.6669,2.7028,537551,0
2009-06-26,2.7476,2.7742,2.6803,2.7028,460867,0
2009-06-29,2.7295,2.7783,2.7071,2.7476,571620,0
2009-06-30,2.7968,2.7968,2.6939,2.752,529226,0
2009-07-01,2.8011,2.8281,2.7878,2.8145,513976,0
2009-07-02,2.7608,2.8593,2.7028,2.8593,607257,0
2009-07-06,2.8237,2.8323,2.7114,2.7835,510561,0
2009-07-07,2.837,2.837,2.7164,2.7565,347731,0
2009-07-08,2.7923,2.7923,2.6537,2.7028,519809,0
2009-07-09,2.7114,2.7114,2.6623,2.7071,547278,0
2009-07-10,2.7071,2.752,2.6579,2.6939,353241,0
2009-07-13,2.8059,2.8059,2.6939,2.7114,569894,0
2009-07-14,2.752,2.7654,2.6982,2.7344,413165,0
2009-07-15,2.6579,2.7923,2.6493,2.7923,337071,0
2009-07-16,2.8059,2.819,2.7698,2.7968,332093,0
2009-07-17,2.8323,2.8323,2.7835,2.8281,477711,0
2009-07-20,2.8816,2.9218,2.8458,2.9038,621834,0
2009-07-21,2.9311,2.9578,2.8999,2.913,507083,0
2009-07-22,2.9311,2.9311,2.9038,2.9218,301715,0
2009-07-23,2.9266,2.9985,2.9266,2.9985,556655,0
2009-07-24,3.0072,3.0293,2.9805,3.0293,572102,0
2009-07-27,3.0293,3.043,2.9531,2.9893,538941,0
2009-07-28,3.0338,3.0338,2.9713,3.0022,472054,0
2009-07-29,3.0207,3.043,2.9668,2.9932,465058,0
2009-07-30,3.0207,3.043,2.9843,3.0207,598211,0
2009-07-31,3.0383,3.1276,3.0159,3.1276,479052,0
2009-08-03,3.3066,3.3066,3.1591,3.1906,674639,0
2009-08-04,3.244,3.2619,3.1863,3.213,638815,0
2009-08-05,3.2532,3.2619,3.1053,3.1233,807509,0
2009-08-06,3.1502,3.1863,3.1053,3.1414,461578,0
2009-08-07,3.1276,3.249,3.1276,3.2172,561914,0
2009-08-10,3.2263,3.2578,3.2083,3.2578,438330,0
2009-08-11,3.2396,3.2396,3.1276,3.1728,411889,0
2009-08-12,3.2083,3.244,3.1728,3.2083,387021,0
2009-08-13,3.2083,3.2663,3.2083,3.2305,493822,0
2009-08-14,3.2756,3.2756,3.1996,3.2083,226009,0
2009-08-17,3.1676,3.1728,3.0963,3.1097,477286,0
2009-08-18,3.1276,3.1863,3.1097,3.1728,458188,0
2009-08-19,3.1728,3.1863,3.1502,3.177,325376,0
2009-08-20,3.1996,3.1996,3.1591,3.1906,359579,0
2009-08-21,3.195,3.2396,3.1906,3.2305,838622,0
2009-08-24,3.2532,3.3382,3.2532,3.2893,510984,0
2009-08-25,3.3336,3.3425,3.2842,3.2933,462049,0
2009-08-26,3.2842,3.3203,3.2756,3.2933,429569,0
2009-08-27,3.3295,3.3295,3.1728,3.3203,465888,0
2009-08-28,3.3203,3.3382,3.2663,3.271,345939,0
2009-08-31,3.2842,3.3066,3.2396,3.249,379026,0
2009-09-01,3.2396,3.2933,3.2172,3.2305,406352,0
2009-09-02,3.1996,3.2263,3.1591,3.2263,573053,0
2009-09-03,3.2263,3.2619,3.2035,3.2083,339948,0
2009-09-04,3.2083,3.2396,3.2035,3.2396,590890,0
2009-09-08,3.2663,3.2799,3.2263,3.2756,497184,0
2009-09-09,3.2578,3.2663,3.222,3.2619,329129,0
2009-09-10,3.2619,3.2619,3.2351,3.2578,309855,0
2009-09-11,3.2619,3.3024,3.2578,3.271,335846,0
2009-09-14,3.2578,3.347,3.2396,3.347,302076,0
2009-09-15,3.347,3.3698,3.3295,3.3557,498014,0
2009-09-16,3.3698,3.4275,3.3646,3.396,556015,0
2009-09-17,3.4143,3.4815,3.4143,3.4503,550492,0
2009-09-18,3.4324,3.4678,3.423,3.4363,295042,0
2009-09-21,3.4143,3.4363,3.3786,3.4051,451341,0
2009-09-22,3.4363,3.5572,3.423,3.4725,595758,0
2009-09-23,3.4905,3.5663,3.4905,3.5393,466697,0
2009-09-24,3.5753,3.5753,3.4363,3.4541,461979,0
2009-09-25,3.4363,3.4589,3.3827,3.4589,501188,0
2009-09-28,3.4415,3.5444,3.4415,3.5259,312468,0
2009-09-29,3.6962,3.6962,3.508,3.5216,430307,0
2009-09-30,3.5216,3.5572,3.4589,3.4678,411565,0
2009-10-01,3.4764,3.4947,3.41,3.41,407953,0
2009-10-02,3.3736,3.423,3.1324,3.3827,1394855,0
2009-10-05,3.3786,3.508,3.3736,3.504,431576,0
2009-10-06,3.504,3.5663,3.4678,3.4815,506223,0
2009-10-07,3.4855,3.508,3.4855,3.4855,292786,0
2009-10-08,3.4815,3.5173,3.4452,3.4993,413573,0
2009-10-09,3.4541,3.504,3.4541,3.4815,406441,0
2009-10-12,3.4855,3.4855,3.4143,3.4324,581313,0
2009-10-13,3.4051,3.4183,3.3557,3.41,427333,0
2009-10-14,3.4183,3.4452,3.4051,3.423,384891,0
2009-10-15,3.3922,3.4725,3.3922,3.4324,362344,0
2009-10-16,3.4143,3.4678,3.41,3.4678,273893,0
2009-10-19,3.4503,3.4993,3.4503,3.4993,287184,0
2009-10-20,3.4947,3.5309,3.4815,3.4815,380894,0
2009-10-21,3.4764,3.508,3.4764,3.4947,216426,0
2009-10-22,3.4947,3.5259,3.4725,3.5216,259688,0
2009-10-23,3.508,3.5482,3.4947,3.5259,221435,0
2009-10-26,3.553,3.5663,3.4905,3.4993,319299,0
2009-10-27,3.4855,3.5125,3.4541,3.4725,350790,0
2009-10-28,3.4452,3.4764,3.2532,3.2619,795379,0
2009-10-29,3.2396,3.3827,3.2396,3.3736,438954,0
2009-10-30,3.3646,3.4051,3.244,3.2799,574652,0
2009-11-02,3.4011,3.41,3.2893,3.3244,367344,0
2009-11-03,3.2756,3.4324,3.2756,3.4143,557609,0
2009-11-04,3.4363,3.4905,3.4324,3.4764,411741,0
2009-11-05,3.4905,3.5125,3.4815,3.4855,460650,0
2009-11-06,3.4324,3.504,3.423,3.4855,544313,0
2009-11-09,3.4589,3.4764,3.4503,3.4589,510268,0
2009-11-10,3.4503,3.4764,3.4324,3.4678,298201,0
2009-11-11,3.4678,3.5125,3.4541,3.4725,246929,0
2009-11-12,3.4725,3.504,3.4541,3.4541,297315,0
2009-11-13,3.4541,3.4725,3.4324,3.4324,400969,0
2009-11-16,3.4541,3.4855,3.4541,3.4815,426845,0
2009-11-17,3.4678,3.4764,3.4589,3.4678,304316,0
2009-11-18,3.4636,3.4678,3.4324,3.4503,360768,0
2009-11-19,3.4324,3.4324,3.3827,3.4143,486188,0
2009-11-20,3.3827,3.4143,3.3698,3.4051,330919,0
2009-11-23,3.4324,3.4503,3.396,3.4183,436971,0
2009-11-24,3.4275,3.4415,3.4183,3.4415,322459,0
2009-11-25,3.4541,3.4993,3.4503,3.4636,482364,0
2009-11-27,3.3646,3.4541,3.3024,3.4415,291848,0
2009-11-30,3.4415,3.4725,3.4275,3.4503,317895,0
2009-12-01,3.5929,3.5929,3.4589,3.5125,430364,0
2009-12-02,3.4905,3.5216,3.4905,3.5173,330803,0
2009-12-03,3.5216,3.5795,3.508,3.553,545810,0
2009-12-04,3.5572,3.6111,3.5572,3.5708,440125,0
2009-12-07,3.5843,3.6333,3.5795,3.6156,526398,0
2009-12-08,3.5886,3.6333,3.5843,3.607,558366,0
2009-12-09,3.5708,3.5795,3.4993,3.5216,564831,0
2009-12-10,3.5259,3.5663,3.4764,3.4947,507471,0
2009-12-11,3.508,3.553,3.4764,3.5444,449147,0
2009-12-14,3.5259,3.5444,3.508,3.5259,494607,0
2009-12-15,3.5125,3.5216,3.4678,3.4725,735519,0
2009-12-16,3.4815,3.5173,3.4815,3.4993,485458,0
2009-12-17,3.4678,3.5572,3.4678,3.553,528379,0
2009-12-18,3.5309,3.5753,3.5309,3.5663,338098,0
2009-12-21,3.5795,3.6379,3.5753,3.6333,711912,0
2009-12-22,3.6379,3.6962,3.6379,3.6872,854016,0
2009-12-23,3.7052,3.7185,3.6962,3.7052,493699,0
2009-12-24,3.7096,3.741,3.7052,3.7362,226719,0
2009-12-28,3.7631,3.7631,3.7052,3.7096,472048,0
2009-12-29,3.727,3.7321,3.7052,3.7096,390574,0
2009-12-30,3.7722,3.7722,3.7096,3.7453,409493,0
2009-12-31,3.7496,3.7767,3.727,3.7362,400848,0
2010-01-04,3.7947,3.808,3.727,3.7453,746617,0
2010-01-05,3.741,3.8033,3.741,3.8033,586019,0
2010-01-06,3.808,3.9015,3.808,3.8887,784494,0
2010-01-07,3.9063,3.9419,3.8706,3.9063,630431,0
2010-01-08,3.9243,3.9557,3.9154,3.9419,637885,0
2010-01-11,3.9781,4.0138,3.9557,3.9915,1310010,0
2010-01-12,3.9336,3.9557,3.9015,3.9243,583120,0
2010-01-13,3.92,3.9419,3.9063,3.9243,636161,0
2010-01-14,3.8932,3.9063,3.8659,3.8887,672636,0
2010-01-15,3.8797,3.9063,3.8262,3.9015,712716,0
2010-01-19,3.9375,4.0138,3.8976,4.0091,784978,0
2010-01-20,3.9688,3.9915,3.9109,3.9375,706887,0
2010-01-21,3.9336,3.9825,3.8348,3.8527,770921,0
2010-01-22,3.875,3.875,3.6743,3.8033,1610561,0
2010-01-25,3.8126,3.8482,3.7321,3.8303,975401,0
2010-01-26,3.8348,3.8569,3.7903,3.8033,571633,0
2010-01-27,3.8303,3.8618,3.7229,3.7631,502313,0
2010-01-28,3.7631,3.7854,3.7052,3.7052,398915,0
2010-01-29,3.7096,3.7321,3.5843,3.607,1128713,0
2010-02-01,3.6602,3.7362,3.5977,3.7229,571088,0
2010-02-02,3.7229,3.8706,3.7229,3.8618,748468,0
2010-02-03,3.8303,3.8527,3.7722,3.8482,536103,0
2010-02-04,3.8126,3.8126,3.6743,3.6743,700468,0
2010-02-05,3.6825,3.6825,3.4589,3.607,1107328,0
2010-02-08,3.5929,3.6825,3.5929,3.6648,443808,0
2010-02-09,3.6199,3.6872,3.607,3.6648,509621,0
2010-02-10,3.6648,3.7096,3.6514,3.6872,248962,0
2010-02-11,3.6962,3.7052,3.6743,3.6872,497607,0
2010-02-12,3.6872,3.7005,3.6648,3.6962,324394,0
2010-02-16,3.6962,3.7096,3.6825,3.6825,427591,0
2010-02-17,3.7722,3.7722,3.6514,3.6743,776436,0
2010-02-18,3.6743,3.7362,3.6688,3.7362,346384,0
2010-02-19,3.7362,3.7989,3.6962,3.7722,582983,0
2010-02-22,3.7854,3.8303,3.7854,3.8213,505399,0
2010-02-23,3.8166,3.8348,3.7767,3.8348,440245,0
2010-02-24,3.808,3.8435,3.808,3.8213,393994,0
2010-02-25,3.808,3.8303,3.7903,3.8213,256134,0
2010-02-26,3.8166,3.8706,3.8166,3.8618,418755,0
2010-03-01,3.9154,3.9286,3.875,3.9286,534902,0
2010-03-02,3.9557,3.9557,3.8932,3.9375,517724,0
2010-03-03,3.9557,3.9602,3.9243,3.9419,615574,0
2010-03-04,3.9243,3.9557,3.8837,3.8887,343548,0
2010-03-05,3.9109,3.9557,3.9109,3.9557,360249,0
2010-03-08,3.9688,3.987,3.9513,3.9735,471831,0
2010-03-09,3.9154,3.9688,3.9154,3.9513,386971,0
2010-03-10,3.9513,3.9688,3.9468,3.9557,399562,0
2010-03-11,3.9375,3.987,3.92,3.9243,566086,0
2010-03-12,3.9419,3.9557,3.8976,3.9243,584774,0
2010-03-15,3.9243,3.9243,3.8837,3.8932,370638,0
2010-03-16,3.9419,3.9513,3.9015,3.9419,324666,0
2010-03-17,3.9688,4.0138,3.9468,3.9825,461315,0
2010-03-18,3.9915,4.0003,3.9825,4.0003,382076,0
2010-03-19,4.0183,4.0229,3.9513,3.9735,407590,0
2010-03-22,3.9468,4.0183,3.9375,4.0183,426025,0
2010-03-23,4.0318,4.0632,4.0138,4.0498,441619,0
2010-03-24,4.0498,4.1033,4.0449,4.0944,409201,0
2010-03-25,4.1658,4.1658,4.0808,4.1123,485578,0
2010-03-26,4.1213,4.1346,4.0808,4.1213,352430,0
2010-03-29,4.1394,4.1526,4.1075,4.1256,392501,0
2010-03-30,4.157,4.1616,4.1075,4.1299,448167,0
2010-03-31,4.1299,4.1616,4.0808,4.0808,414389,0
2010-04-01,4.0897,4.1168,4.0856,4.0897,376228,0
2010-04-05,4.0897,4.1213,4.0897,4.1075,333497,0
2010-04-06,4.0987,4.1299,4.0944,4.1168,298317,0
2010-04-07,4.1346,4.1482,4.1213,4.1394,393759,0
2010-04-08,4.0768,4.1168,4.054,4.0987,339544,0
2010-04-09,4.1213,4.1299,4.0987,4.1168,257373,0
2010-04-12,4.1168,4.1616,4.1123,4.1346,427586,0
2010-04-13,4.1299,4.1435,4.0856,4.0897,521380,0
2010-04-14,4.0856,4.1213,4.0808,4.0808,426359,0
2010-04-15,4.0944,4.0987,4.0632,4.0768,357952,0
2010-04-16,4.0674,4.0897,4.0048,4.0363,613415,0
2010-04-19,4.0271,4.0632,4.0003,4.0048,417494,0
2010-04-20,4.0048,4.0768,4.0048,4.0717,451720,0
2010-04-21,4.0717,4.1123,4.0717,4.1033,359121,0
2010-04-22,4.0944,4.1746,4.0944,4.1746,482371,0
2010-04-23,4.1686,4.2594,4.1686,4.2365,563976,0
2010-04-26,4.2555,4.2734,4.1123,4.1838,567699,0
2010-04-27,4.1792,4.2288,4.1346,4.157,632330,0
2010-04-28,4.1792,4.1977,4.157,4.1977,504208,0
2010-04-29,4.1977,4.2961,4.1977,4.291,395465,0
2010-04-30,4.2734,4.3632,4.2734,4.3181,452842,0
2010-05-03,4.3632,4.3853,4.3405,4.3494,569958,0
2010-05-04,4.3226,4.3272,4.193,4.2107,1041667,0
2010-05-05,4.1658,4.1658,3.8348,3.987,1876556,0
2010-05-06,3.9959,3.9959,3.177,3.8033,2769382,0
2010-05-07,3.8435,3.8527,3.6825,3.7989,859954,0
2010-05-10,4.0003,4.1746,3.9688,4.054,1060699,0
2010-05-11,4.0183,4.0449,3.9602,4.0229,522888,0
2010-05-12,4.0318,4.1346,4.0138,4.1346,434843,0
2010-05-13,4.1033,4.1256,4.054,4.0717,504907,0
2010-05-14,4.0229,4.0406,3.8659,3.9646,693012,0
2010-05-17,3.9646,3.9781,3.7453,3.8303,855052,0
2010-05-18,3.8706,3.8887,3.7453,3.7541,410859,0
2010-05-19,3.7005,3.727,3.5708,3.7143,921184,0
2010-05-20,3.6743,3.6743,3.504,3.5125,1090121,0
2010-05-21,3.4764,3.7005,3.2933,3.6558,1088396,0
2010-05-24,3.6468,3.7052,3.5977,3.6872,403338,0
2010-05-25,3.5482,3.6379,3.4678,3.6379,470574,0
2010-05-26,3.7005,3.7143,3.5977,3.6199,438273,0
2010-05-27,3.7096,3.7453,3.6872,3.7453,474259,0
2010-05-28,3.7453,3.7722,3.7096,3.7631,639491,0
2010-06-01,3.7496,3.7681,3.6913,3.7362,396617,0
2010-06-02,3.7362,3.7453,3.6962,3.7453,395286,0
2010-06-03,3.7722,3.8033,3.741,3.8033,370282,0
2010-06-04,3.7767,3.7903,3.7052,3.7052,329534,0
2010-06-07,3.7143,3.7767,3.7052,3.7052,247968,0
2010-06-08,3.7096,3.7811,3.6558,3.7185,348860,0
2010-06-09,3.7052,3.7143,3.6688,3.6962,281226,0
2010-06-10,3.727,3.7321,3.6424,3.7005,270370,0
2010-06-11,3.6743,3.7496,3.6743,3.741,203783,0
2010-06-14,3.7541,3.8262,3.7362,3.7631,478495,0
2010-06-15,3.7767,3.8569,3.7767,3.8569,365088,0
2010-06-16,3.8659,3.8976,3.8348,3.8976,250631,0
2010-06-17,3.8976,3.9109,3.8435,3.8618,218110,0
2010-06-18,3.8797,3.9468,3.8706,3.8706,486238,0
2010-06-21,3.9063,3.9154,3.808,3.8348,308672,0
2010-06-22,3.8166,3.8797,3.8166,3.8303,247206,0
2010-06-23,3.8527,3.8887,3.8348,3.8527,262422,0
2010-06-24,3.8394,3.8837,3.8166,3.8527,386196,0
2010-06-25,3.875,3.9243,3.8569,3.9109,336656,0
2010-06-28,3.8932,3.9063,3.8618,3.8706,267158,0
2010-06-29,3.8569,3.8569,3.7096,3.7143,600484,0
2010-06-30,3.6899,3.7688,3.6899,3.7688,427003,0
2010-07-01,3.7321,3.7453,3.6156,3.7052,453187,0
2010-07-02,3.7052,3.7229,3.6558,3.7185,284900,0
2010-07-06,3.7541,3.7631,3.6872,3.7631,423626,0
2010-07-07,3.7681,3.8033,3.7496,3.8033,576763,0
2010-07-08,3.741,3.7767,3.7052,3.7229,525495,0
2010-07-09,3.7143,3.7496,3.7143,3.7185,440908,0
2010-07-12,3.7185,3.741,3.6648,3.6688,565965,0
2010-07-13,3.7453,3.7453,3.6602,3.6602,868188,0
2010-07-14,3.6558,3.6825,3.6379,3.6688,498861,0
2010-07-15,3.6783,3.7143,3.6558,3.7096,423256,0
2010-07-16,3.7096,3.7185,3.6825,3.7052,197455,0
2010-07-19,3.7096,3.7362,3.6825,3.7143,282775,0
2010-07-20,3.6962,3.7589,3.6962,3.7589,225468,0
2010-07-21,3.7631,3.7681,3.7362,3.741,183613,0
2010-07-22,3.7681,3.8303,3.7681,3.8303,309848,0
2010-07-23,3.8213,3.9915,3.8213,3.9646,1089642,0
2010-07-26,3.987,4.0183,3.9513,3.9602,547951,0
2010-07-27,4.0003,4.0003,3.8976,3.9109,599785,0
2010-07-28,3.9336,3.9375,3.8797,3.8976,458374,0
2010-07-29,3.9015,3.9557,3.8976,3.9557,453594,0
2010-07-30,3.9286,4.0183,3.9243,3.9735,456449,0
2010-08-02,4.0183,4.0229,3.9915,4.0003,408821,0
2010-08-03,4.0138,4.0498,4.0003,4.0048,485902,0
2010-08-04,4.0183,4.0768,4.0003,4.0768,514268,0
2010-08-05,4.0717,4.0717,4.0229,4.0406,536798,0
2010-08-06,4.0406,4.0897,4.0406,4.0632,457268,0
2010-08-09,4.0632,4.1346,4.0632,4.0987,867078,0
2010-08-10,4.0632,4.1075,4.0091,4.0406,750091,0
2010-08-11,4.0091,4.0091,3.8706,3.92,740959,0
2010-08-12,3.8435,3.9602,3.8394,3.9109,453158,0
2010-08-13,3.9109,3.9646,3.9109,3.9375,271714,0
2010-08-16,3.9109,3.9468,3.9109,3.9468,403016,0
2010-08-17,3.9688,3.9688,3.9243,3.9336,304929,0
2010-08-18,3.9375,3.9646,3.9243,3.9602,374935,0
2010-08-19,3.9154,3.9646,3.9154,3.9419,628384,0
2010-08-20,3.875,3.9602,3.875,3.9336,477318,0
2010-08-23,3.9825,4.0318,3.9825,4.0229,382518,0
2010-08-24,3.9915,4.0003,3.9557,3.9735,557096,0
2010-08-25,3.9513,3.9688,3.9063,3.9468,418359,0
2010-08-26,3.9468,3.9468,3.8659,3.8706,404060,0
2010-08-27,3.8976,3.8976,3.7589,3.8262,910006,0
2010-08-30,3.8348,3.8932,3.8126,3.8659,382102,0
2010-08-31,3.8374,3.8747,3.8374,3.8653,550179,0
2010-09-01,3.875,3.9468,3.8706,3.9375,406759,0
2010-09-02,3.9513,3.9735,3.9286,3.9513,411172,0
2010-09-03,3.9825,4.0363,3.9825,4.0183,265867,0
2010-09-07,4.0229,4.0406,4.0048,4.0318,384322,0
2010-09-08,4.0674,4.0808,3.9825,4.0674,504761,0
2010-09-09,4.0632,4.0632,4.0271,4.0498,373549,0
2010-09-10,4.0271,4.054,4.0183,4.0363,365730,0
2010-09-13,4.054,4.0717,4.0091,4.0229,519421,0
2010-09-14,4.0363,4.0584,4.0229,4.0318,293265,0
2010-09-15,4.0229,4.0674,4.0138,4.0632,457653,0
2010-09-16,4.0363,4.0632,4.0318,4.0584,352364,0
2010-09-17,4.0632,4.0897,4.0584,4.0808,246589,0
2010-09-20,4.0856,4.1346,4.0768,4.1299,495887,0
2010-09-21,4.1299,4.1346,4.0856,4.0987,370748,0
2010-09-22,4.0717,4.1123,4.0717,4.0897,361106,0
2010-09-23,4.0584,4.0944,4.054,4.0632,336702,0
2010-09-24,4.0768,4.1075,4.0768,4.1033,219822,0
2010-09-27,4.0987,4.1168,4.0808,4.1168,342827,0
2010-09-28,4.1033,4.1299,4.0808,4.1213,526539,0
2010-09-29,4.1299,4.1394,4.0987,4.1256,240210,0
2010-09-30,4.1409,4.1637,4.1091,4.1322,239624,0
2010-10-01,4.1256,4.1658,4.0987,4.0987,387318,0
2010-10-04,4.0808,4.1033,4.0229,4.1033,751256,0
2010-10-05,4.0987,4.1299,4.0808,4.1033,475504,0
2010-10-06,4.0717,4.0808,4.0498,4.0498,415748,0
2010-10-07,4.0498,4.0768,4.0363,4.0768,276791,0
2010-10-08,4.0717,4.0717,4.0498,4.0498,353064,0
2010-10-11,4.0498,4.0674,4.0318,4.0584,342485,0
2010-10-12,4.0449,4.0632,4.0363,4.0632,268723,0
2010-10-13,4.1075,4.1075,4.0406,4.0498,571060,0
2010-10-14,4.0406,4.0897,4.0406,4.0856,365274,0
2010-10-15,4.0808,4.0808,4.0406,4.054,434237,0
2010-10-18,4.0674,4.0897,4.0584,4.0717,289015,0
2010-10-19,4.0632,4.0944,4.0632,4.0944,319962,0
2010-10-20,4.0897,4.1168,4.0897,4.1075,375317,0
2010-10-21,4.1075,4.1346,4.1033,4.1168,389259,0
2010-10-22,4.1256,4.1394,4.1123,4.1394,226591,0
2010-10-25,4.1435,4.1526,4.1256,4.1394,333359,0
2010-10-26,4.1256,4.1746,4.1256,4.1658,280481,0
2010-10-27,4.157,4.1746,4.1526,4.1658,221781,0
2010-10-28,4.157,4.1706,4.1435,4.1526,308285,0
2010-10-29,4.1476,4.1618,4.1332,4.1476,195244,0
2010-11-01,4.1616,4.1792,4.1394,4.157,557476,0
2010-11-02,4.1838,4.1838,4.1394,4.1435,408789,0
2010-11-03,4.1658,4.1706,4.1299,4.1616,331107,0
2010-11-04,4.1706,4.2016,4.1616,4.2016,452323,0
2010-11-05,4.1977,4.2374,4.1977,4.2196,477951,0
2010-11-08,4.2107,4.242,4.1977,4.2016,416859,0
2010-11-09,4.1838,4.2107,4.1706,4.193,555159,0
2010-11-10,4.2151,4.2151,4.1394,4.1616,489804,0
2010-11-11,4.1706,4.1706,4.1256,4.1346,328891,0
2010-11-12,4.1616,4.1616,4.0584,4.0674,680251,0
2010-11-15,4.0768,4.1394,4.0717,4.0897,576856,0
2010-11-16,4.0808,4.0808,3.9154,3.9915,1361665,0
2010-11-17,3.9781,4.0674,3.9688,4.0449,383845,0
2010-11-18,4.1123,4.1213,4.0944,4.1123,345851,0
2010-11-19,4.0897,4.1299,4.0856,4.1213,325082,0
2010-11-22,4.0987,4.157,4.0987,4.1123,304820,0
2010-11-23,4.054,4.1123,4.054,4.0717,364255,0
2010-11-24,4.0897,4.1299,4.0897,4.1213,303346,0
2010-11-26,4.1075,4.1394,4.1033,4.1346,170740,0
2010-11-29,4.1213,4.1346,4.0944,4.1256,305433,0
2010-11-30,4.1122,4.1305,4.1029,4.1257,195913,0
2010-12-01,4.1658,4.1658,4.1256,4.1394,449832,0
2010-12-02,4.1346,4.1526,4.1168,4.1168,552263,0
2010-12-03,4.1168,4.1526,4.0856,4.1075,548271,0
2010-12-06,4.1123,4.1526,4.1123,4.1435,291486,0
2010-12-07,4.1526,4.157,4.1213,4.1526,432967,0
2010-12-08,4.1482,4.1616,4.1346,4.1482,356859,0
2010-12-09,4.0897,4.1075,4.0406,4.0584,459883,0
2010-12-10,4.0449,4.0856,4.0048,4.0768,534617,0
2010-12-13,4.0768,4.1256,4.0138,4.0768,597364,0
2010-12-14,4.0808,4.0808,4.0048,4.0632,579260,0
2010-12-15,4.0363,4.0584,4.0048,4.0091,480568,0
2010-12-16,3.9867,4.0543,3.9867,4.0406,349393,0
2010-12-17,4.0498,4.1033,4.0449,4.1033,334494,0
2010-12-20,4.1168,4.1256,4.0674,4.1033,296272,0
2010-12-21,4.0987,4.1168,4.0717,4.0856,298153,0
2010-12-22,4.0808,4.1435,4.0808,4.1435,521502,0
2010-12-23,4.1256,4.1706,4.1168,4.157,516057,0
2010-12-27,4.1746,4.2196,4.1658,4.1977,708223,0
2010-12-28,4.1838,4.2332,4.1658,4.2107,481096,0
2010-12-29,4.1752,4.2123,4.1616,4.2123,340086,0
2010-12-30,4.1937,4.2171,4.1248,4.1384,624517,0
2010-12-31,4.1635,4.2174,4.1582,4.1929,407434,0
2011-01-03,4.2196,4.2332,4.193,4.2196,319249,0
2011-01-04,4.2107,4.2196,4.1884,4.2196,290213,0
2011-01-05,4.2151,4.242,4.1838,4.242,415878,0
2011-01-06,4.2332,4.2509,4.2107,4.2509,349646,0
2011-01-07,4.2601,4.2734,4.2374,4.2644,331974,0
2011-01-10,4.2644,4.3226,4.2644,4.2999,483089,0
2011-01-11,4.3046,4.3046,4.2555,4.2777,498047,0
2011-01-12,4.2644,4.3315,4.2601,4.2999,422025,0
2011-01-13,4.2601,4.3089,4.2601,4.2867,452006,0
2011-01-14,4.2777,4.3046,4.242,4.2824,317742,0
2011-01-18,4.2842,4.3158,4.2754,4.3026,374800,0
2011-01-19,4.3117,4.3204,4.2435,4.2571,419405,0
2011-01-20,4.2332,4.269,4.193,4.2196,390020,0
2011-01-21,4.2242,4.3181,4.2196,4.3181,367946,0
2011-01-24,4.3181,4.3494,4.2601,4.3359,380785,0
2011-01-25,4.3226,4.3405,4.3046,4.3405,291671,0
2011-01-26,4.3181,4.3674,4.3181,4.3405,377469,0
2011-01-27,4.3226,4.4075,4.3226,4.3762,603827,0
2011-01-28,4.3893,4.3985,4.3181,4.3583,436404,0
2011-01-31,4.3551,4.3991,4.3551,4.3892,334657,0
2011-02-01,4.4032,4.4387,4.3945,4.4075,581582,0
2011-02-02,4.4255,4.4661,4.4032,4.4032,450716,0
2011-02-03,4.3927,4.4737,4.3927,4.4599,483534,0
2011-02-04,4.4661,4.4882,4.4521,4.4793,476870,0
2011-02-07,4.5059,4.5417,4.4836,4.5417,630020,0
2011-02-08,4.5462,4.5956,4.5329,4.5956,785943,0
2011-02-09,4.5417,4.5689,4.4745,4.5241,972096,0
2011-02-10,4.5052,4.5635,4.4874,4.5325,523498,0
2011-02-11,4.5059,4.5911,4.4926,4.578,460265,0
2011-02-14,4.5956,4.5956,4.5283,4.5283,397796,0
2011-02-15,4.5151,4.5867,4.5103,4.5867,450376,0
2011-02-16,4.5689,4.6,4.5548,4.5548,515543,0
2011-02-18,4.5954,4.6134,4.5909,4.5909,345484,0
2011-02-22,4.5638,4.6045,4.5103,4.5151,616956,0
2011-02-23,4.5103,4.5598,4.4969,4.5598,490374,0
2011-02-24,4.5377,4.5956,4.5193,4.5283,456248,0
2011-02-25,4.5456,4.5687,4.5278,4.5412,316782,0
2011-02-28,4.5593,4.5962,4.5453,4.5687,377208,0
2011-03-01,4.5956,4.6001,4.5273,4.5322,378654,0
2011-03-02,4.5366,4.5777,4.5322,4.5455,335262,0
2011-03-03,4.5593,4.5911,4.5498,4.5593,339663,0
2011-03-04,4.5547,4.5729,4.5187,4.5234,501026,0
2011-03-07,4.5371,4.5729,4.5009,4.5547,461925,0
2011-03-08,4.5456,4.6045,4.5098,4.6045,482871,0
2011-03-09,4.5954,4.6222,4.5635,4.6134,400622,0
2011-03-10,4.6001,4.6047,4.5635,4.5818,499844,0
2011-03-11,4.5687,4.5687,4.4964,4.5098,960773,0
2011-03-14,4.4782,4.4964,4.4287,4.4375,723305,0
2011-03-15,4.3026,4.3697,4.2167,4.3564,922571,0
2011-03-16,4.3697,4.41,4.2889,4.2977,487136,0
2011-03-17,4.3093,4.4067,4.2999,4.4019,462742,0
2011-03-18,4.4143,4.441,4.3819,4.3909,282097,0
2011-03-21,4.4423,4.5098,4.424,4.4874,469328,0
2011-03-22,4.4825,4.5325,4.469,4.5187,340090,0
2011-03-23,4.5144,4.5278,4.4964,4.5278,629321,0
2011-03-24,4.5278,4.5547,4.5187,4.5325,684544,0
2011-03-25,4.5455,4.5635,4.5228,4.5366,356224,0
2011-03-28,4.5371,4.55,4.5234,4.5234,569314,0
2011-03-29,4.5371,4.5635,4.5187,4.5412,306625,0
2011-03-30,4.5635,4.5818,4.5278,4.5412,291711,0
2011-03-31,4.5323,4.5519,4.5323,4.5371,264282,0
2011-04-01,4.5498,4.5635,4.541,4.5455,312625,0
2011-04-04,4.5455,4.5728,4.5366,4.5687,496169,0
2011-04-05,4.5752,4.5752,4.5481,4.5661,287392,0
2011-04-06,4.5635,4.5911,4.5546,4.5777,425713,0
2011-04-07,4.5661,4.5982,4.5615,4.5797,462217,0
2011-04-08,4.5867,4.5956,4.5366,4.541,514644,0
2011-04-11,4.5228,4.5322,4.4591,4.468,658668,0
2011-04-12,4.4439,4.4439,4.3557,4.4387,635847,0
2011-04-13,4.4453,4.464,4.4317,4.441,246041,0
2011-04-14,4.4317,4.4504,4.4049,4.4504,331159,0
2011-04-15,4.4504,4.4732,4.4317,4.4591,253359,0
2011-04-18,4.4317,4.4909,4.4317,4.4909,258195,0
2011-04-19,4.4775,4.4959,4.4775,4.4909,233630,0
2011-04-20,4.5184,4.5687,4.5045,4.5635,469906,0
2011-04-21,4.5635,4.5911,4.5455,4.5867,256573,0
2011-04-25,4.5546,4.5728,4.5273,4.5635,339484,0
2011-04-26,4.5615,4.5797,4.543,4.5525,364042,0
2011-04-27,4.541,4.5687,4.5322,4.5498,326401,0
2011-04-28,4.5481,4.5705,4.5481,4.5705,251799,0
2011-04-29,4.5539,4.5789,4.544,4.559,301072,0
2011-05-02,4.5752,4.5797,4.5525,4.5661,375945,0
2011-05-03,4.5635,4.5731,4.536,4.536,425247,0
2011-05-04,4.543,4.5661,4.5385,4.5481,486004,0
2011-05-05,4.5453,4.5453,4.513,4.5315,400083,0
2011-05-06,4.5338,4.5797,4.5156,4.5705,366571,0
2011-05-09,4.5569,4.5752,4.5481,4.5705,358115,0
2011-05-10,4.5844,4.5937,4.5569,4.5797,395035,0
2011-05-11,4.5687,4.578,4.5179,4.5593,451737,0
2011-05-12,4.5569,4.5844,4.5156,4.5844,544098,0
2011-05-13,4.5705,4.5844,4.543,4.5661,229808,0
2011-05-16,4.5525,4.5661,4.543,4.5481,170607,0
2011-05-17,4.5525,4.5661,4.543,4.5481,229257,0
2011-05-18,4.5481,4.5752,4.543,4.5615,231904,0
2011-05-19,4.5661,4.5844,4.5615,4.5844,275323,0
2011-05-20,4.578,4.5821,4.5635,4.5821,213675,0
2011-05-23,4.5661,4.6167,4.5525,4.6024,446457,0
2011-05-24,4.5937,4.6209,4.5705,4.5982,423099,0
2011-05-25,4.5891,4.6073,4.5844,4.6073,258810,0
2011-05-26,4.5937,4.5982,4.5661,4.5982,349192,0
2011-05-27,4.5871,4.6101,4.5731,4.6101,214537,0
2011-05-31,4.6073,4.646,4.6073,4.6367,274899,0
2011-06-01,4.6515,4.6515,4.6145,4.624,278424,0
2011-06-02,4.6145,4.6423,4.6145,4.624,489277,0
2011-06-03,4.6053,4.6655,4.5962,4.6423,442697,0
2011-06-06,4.6423,4.6515,4.5543,4.5543,460053,0
2011-06-07,4.5593,4.6101,4.5593,4.5915,303514,0
2011-06-08,4.5915,4.6007,4.5635,4.5635,327963,0
2011-06-09,4.5714,4.5714,4.5202,4.5341,461340,0
2011-06-10,4.5266,4.536,4.2769,4.3283,1791944,0
2011-06-13,4.3188,4.3557,4.0968,4.2171,1641953,0
2011-06-14,4.2077,4.3648,4.2077,4.3419,433810,0
2011-06-15,4.2721,4.3419,4.2217,4.2448,555430,0
2011-06-16,4.2356,4.2927,4.1883,4.2024,468076,0
2011-06-17,4.2354,4.2632,4.2077,4.254,405750,0
2011-06-20,4.2404,4.3188,4.2217,4.3093,471435,0
2011-06-21,4.296,4.3743,4.2908,4.3511,241741,0
2011-06-22,4.3368,4.3743,4.333,4.3557,174634,0
2011-06-23,4.3368,4.3648,4.3093,4.3464,392576,0
2011-06-24,4.3339,4.3616,4.3198,4.357,216299,0
2011-06-27,4.3464,4.3788,4.3093,4.314,427291,0
2011-06-28,4.3232,4.3464,4.2999,4.3419,311288,0
2011-06-29,4.3419,4.3601,4.3232,4.3419,273039,0
2011-06-30,4.3255,4.3896,4.3255,4.3799,332188,0
2011-07-01,4.3868,4.4522,4.3678,4.4479,280231,0
2011-07-05,4.4243,4.5044,4.4243,4.4857,347746,0
2011-07-06,4.4689,4.4931,4.4216,4.4689,362640,0
2011-07-07,4.4763,4.5185,4.4715,4.4995,352125,0
2011-07-08,4.4575,4.4953,4.4522,4.49,233347,0
2011-07-11,4.4314,4.4595,4.3661,4.3711,566814,0
2011-07-12,4.3349,4.4054,4.3349,4.3725,290009,0
2011-07-13,4.3711,4.4174,4.3661,4.3946,283065,0
2011-07-14,4.3893,4.4039,4.3384,4.3384,339805,0
2011-07-15,4.3384,4.3851,4.329,4.3476,316060,0
2011-07-18,4.3241,4.3476,4.3056,4.3149,365356,0
2011-07-19,4.3122,4.3548,4.3122,4.3305,352946,0
2011-07-20,4.3384,4.3851,4.3149,4.3198,283030,0
2011-07-21,4.329,4.3757,4.329,4.3616,210907,0
2011-07-22,4.3583,4.3912,4.344,4.3912,193025,0
2011-07-25,4.3339,4.357,4.2965,4.3105,504337,0
2011-07-26,4.3026,4.3166,4.2641,4.2881,424334,0
2011-07-27,4.2264,4.25,4.1189,4.1239,1290257,0
2011-07-28,4.1069,4.1309,4.0355,4.064,1525649,0
2011-07-29,4.0234,4.0575,3.9359,4.0575,854139,0
2011-08-01,4.1364,4.193,4.132,4.1838,606548,0
2011-08-02,4.2,4.2243,4.1138,4.1138,636476,0
2011-08-03,4.0941,4.1556,4.0563,4.1556,581107,0
2011-08-04,4.0831,4.102,3.9498,3.9498,766767,0
2011-08-05,3.9572,4.0044,3.7829,3.9199,1212590,0
2011-08-08,3.7779,3.7829,3.5518,3.6081,2206516,0
2011-08-09,3.5847,3.8017,3.4478,3.769,1417251,0
2011-08-10,3.7215,3.7594,3.6129,3.6368,734408,0
2011-08-11,3.6508,3.863,3.5941,3.8488,490084,0
2011-08-12,3.896,3.896,3.7779,3.8063,660290,0
2011-08-15,3.8347,3.9951,3.8347,3.9902,384615,0
2011-08-16,3.9199,3.9951,3.9103,3.915,376489,0
2011-08-17,3.9386,4.0044,3.9291,3.9761,412068,0
2011-08-18,3.9006,3.915,3.8112,3.8442,620464,0
2011-08-19,3.745,3.8783,3.7258,3.7831,386582,0
2011-08-22,3.8395,3.8582,3.7312,3.7357,362824,0
2011-08-23,3.7545,3.8678,3.7406,3.863,658718,0
2011-08-24,3.8865,3.8865,3.7635,3.8017,508560,0
2011-08-25,3.8347,3.8538,3.7357,3.7971,354030,0
2011-08-26,3.7594,3.8783,3.745,3.8548,236915,0
2011-08-29,3.8865,3.9669,3.8865,3.9623,283057,0
2011-08-30,3.9243,3.9951,3.9243,3.9716,304416,0
2011-08-31,3.9878,4.0473,3.9878,4.0128,270186,0
2011-09-01,3.9994,4.0941,3.9994,4.0563,355672,0
2011-09-02,3.9815,4.0206,3.9372,3.9668,292423,0
2011-09-06,3.8582,3.9448,3.8243,3.9304,464807,0
2011-09-07,3.9688,4.046,3.9351,3.998,275379,0
2011-09-08,3.9834,4.0127,3.9642,3.9784,235416,0
2011-09-09,3.9545,3.9782,3.9263,3.9307,190545,0
2011-09-12,3.888,3.9068,3.8405,3.9017,261280,0
2011-09-13,3.9017,3.9212,3.8734,3.9164,319440,0
2011-09-14,3.9164,3.9545,3.8734,3.9068,281746,0
2011-09-15,3.9307,3.9545,3.9212,3.9403,230973,0
2011-09-16,3.9212,3.9498,3.9068,3.9164,263385,0
2011-09-19,3.8783,3.9263,3.8691,3.888,256988,0
2011-09-20,3.9068,3.9307,3.8641,3.8832,304155,0
2011-09-21,3.8734,3.8925,3.8595,3.8595,323968,0
2011-09-22,3.7924,3.8021,3.7022,3.7782,564367,0
2011-09-23,3.7568,3.7764,3.728,3.7568,203631,0
2011-09-26,3.7782,3.7831,3.7067,3.769,288919,0
2011-09-27,3.7879,3.8162,3.7635,3.7831,408472,0
2011-09-28,3.769,3.7879,3.7353,3.7353,186267,0
2011-09-29,3.7495,3.8068,3.7308,3.7404,250545,0
2011-09-30,3.7221,3.7424,3.6813,3.7017,320124,0
2011-10-03,3.7067,3.745,3.5734,3.5831,480952,0
2011-10-04,3.5403,3.5403,3.2657,3.401,1485082,0
2011-10-05,3.3521,3.454,3.3375,3.4055,819624,0
2011-10-06,3.4153,3.571,3.4153,3.571,691131,0
2011-10-07,3.5883,3.6413,3.5309,3.5692,302156,0
2011-10-10,3.6512,3.7568,3.6222,3.7329,355192,0
2011-10-11,3.7091,3.7424,3.6559,3.7091,233729,0
2011-10-12,3.7379,3.7568,3.6947,3.6947,385760,0
2011-10-13,3.6222,3.7524,3.6222,3.7524,334985,0
2011-10-14,3.7714,3.7957,3.728,3.7714,170116,0
2011-10-17,3.7668,3.7812,3.7186,3.7237,262767,0
2011-10-18,3.68,3.7668,3.6463,3.7621,261126,0
2011-10-19,3.728,3.7621,3.7186,3.7379,166340,0
2011-10-20,3.7186,3.7764,3.6992,3.7764,214910,0
2011-10-21,3.7803,3.8873,3.7706,3.8728,321719,0
2011-10-24,3.868,3.926,3.8535,3.9063,299941,0
2011-10-25,3.8781,3.9027,3.8387,3.8538,499440,0
2011-10-26,3.863,3.9015,3.8293,3.9015,283296,0
2011-10-27,3.9784,4.046,3.9596,4.0317,435423,0
2011-10-28,4.0187,4.0918,4.0187,4.0816,365837,0
2011-10-31,4.0393,4.0799,3.9932,4.0239,396445,0
2011-11-01,3.9668,3.9863,3.9027,3.9668,473116,0
2011-11-02,3.9884,4.0317,3.9448,3.993,258996,0
2011-11-03,4.0108,4.0502,3.9471,4.0012,301881,0
2011-11-04,3.9432,4.0426,3.9432,4.0025,226115,0
2011-11-07,3.9845,4.0478,3.9845,4.0478,200613,0
2011-11-08,4.0525,4.1209,4.0478,4.1209,371354,0
2011-11-09,4.0649,4.0703,3.9324,3.9766,496251,0
2011-11-10,4.0304,4.0304,3.952,3.9619,304799,0
2011-11-11,4.0088,4.0672,3.9359,3.9505,388294,0
2011-11-14,3.9214,3.9359,3.8679,3.8679,331475,0
2011-11-15,3.8679,3.9015,3.8046,3.8533,418152,0
2011-11-16,3.8237,3.8383,3.7848,3.7996,431790,0
2011-11-17,3.7848,3.7949,3.7217,3.7362,399509,0
2011-11-18,3.7456,3.8291,3.731,3.8291,260676,0
2011-11-21,3.7949,3.8046,3.7559,3.7848,477460,0
2011-11-22,3.7848,3.834,3.7654,3.8237,251761,0
2011-11-23,3.7996,3.8143,3.7464,3.7654,317885,0
2011-11-25,3.7456,3.7702,3.7357,3.7552,97683,0
2011-11-28,3.8484,3.8775,3.7706,3.7902,209056,0
2011-11-29,3.7949,3.8143,3.7362,3.7706,322077,0
2011-11-30,3.8362,3.8522,3.7947,3.8417,462994,0
2011-12-01,3.8733,3.9271,3.8487,3.9271,408163,0
2011-12-02,3.952,3.9619,3.9077,3.9619,368838,0
2011-12-05,3.9914,4.0257,3.9471,4.0257,466349,0
2011-12-06,4.0219,4.0319,3.9466,4.0219,393766,0
2011-12-07,3.9927,4.0573,3.9828,4.0473,434726,0
2011-12-08,3.9979,4.0128,3.9676,4.0025,373849,0
2011-12-09,4.0012,4.0108,3.952,3.9914,204307,0
2011-12-12,4.0012,4.0012,3.8882,3.9766,289036,0
2011-12-13,3.9668,3.9718,3.9128,3.9324,357173,0
2011-12-14,3.9271,3.9271,3.8194,3.8882,494002,0
2011-12-15,3.9174,3.9174,3.8538,3.9174,333786,0
2011-12-16,3.9134,3.9134,3.8587,3.8784,194704,0
2011-12-19,3.8685,3.8832,3.8143,3.8342,336098,0
2011-12-20,3.8633,3.8982,3.8436,3.8733,355057,0
2011-12-21,3.8538,3.8982,3.8436,3.8931,244297,0
2011-12-22,3.8832,3.9271,3.8832,3.9271,421196,0
2011-12-23,3.9334,3.9334,3.8935,3.8987,335984,0
2011-12-27,3.9027,3.9174,3.8882,3.9128,275403,0
2011-12-28,3.9128,3.9128,3.8436,3.8436,343857,0
2011-12-29,3.8342,3.8538,3.8094,3.8538,382411,0
2011-12-30,3.8362,3.8676,3.8362,3.8676,335855,0
2012-01-03,3.9729,4.0573,3.9629,4.0373,585581,0
2012-01-04,4.0077,4.0573,3.9927,4.0573,416848,0
2012-01-05,4.0473,4.0473,3.9927,4.0128,209551,0
2012-01-06,4.0175,4.0473,4.0128,4.0175,268311,0
2012-01-09,4.0274,4.0778,4.0175,4.0624,301804,0
2012-01-10,4.072,4.1119,4.072,4.0921,390077,0
2012-01-11,4.097,4.1475,4.0773,4.1121,332880,0
2012-01-12,4.092,4.1475,4.0715,4.1475,323497,0
2012-01-13,4.1069,4.1119,4.0778,4.097,241184,0
2012-01-17,4.1063,4.1214,4.0604,4.0708,366597,0
2012-01-18,4.0624,4.0819,3.9729,4.0228,668603,0
2012-01-19,4.0228,4.0473,4.0175,4.0473,356152,0
2012-01-20,4.0419,4.1623,4.0419,4.1323,639760,0
2012-01-23,4.1418,4.1665,4.1119,4.147,376795,0
2012-01-24,4.1266,4.132,4.0819,4.1018,361998,0
2012-01-25,4.1018,4.1515,4.0871,4.1266,371980,0
2012-01-26,4.1367,4.1665,4.1219,4.147,422447,0
2012-01-27,4.1521,4.1671,4.127,4.1521,335070,0
2012-01-30,4.1266,4.1566,4.1119,4.1566,179674,0
2012-01-31,4.1677,4.1677,4.1108,4.1418,280634,0
2012-02-01,4.1824,4.2424,4.1623,4.1875,775423,0
2012-02-02,4.1779,4.2622,4.1779,4.2424,383311,0
2012-02-03,4.2622,4.2721,4.2224,4.2424,531820,0
2012-02-06,4.2474,4.2875,4.2224,4.2675,391127,0
2012-02-07,4.2683,4.3236,4.2579,4.3038,469462,0
2012-02-08,4.3189,4.3592,4.3038,4.3592,526981,0
2012-02-09,4.3997,4.405,4.3236,4.344,413623,0
2012-02-10,4.3177,4.3226,4.2675,4.2925,305359,0
2012-02-13,4.3029,4.3177,4.2675,4.3127,227804,0
2012-02-14,4.2925,4.2975,4.2675,4.2925,234124,0
2012-02-15,4.3226,4.3226,4.2474,4.2825,371059,0
2012-02-16,4.2975,4.328,4.2521,4.2875,249765,0
2012-02-17,4.2732,4.2982,4.2528,4.2885,252130,0
2012-02-21,4.2825,4.3476,4.2825,4.3177,448600,0
2012-02-22,4.3086,4.3796,4.3086,4.3592,364567,0
2012-02-23,4.3578,4.3929,4.3476,4.3929,285238,0
2012-02-24,4.3949,4.4604,4.3796,4.4202,408747,0
2012-02-27,4.4134,4.4676,4.3978,4.4581,346182,0
2012-02-28,4.448,4.4979,4.4176,4.448,434744,0
2012-02-29,4.4259,4.4468,4.3893,4.4313,415350,0
2012-03-01,4.466,4.5162,4.4504,4.4707,480362,0
2012-03-02,4.4737,4.5302,4.4532,4.4737,362529,0
2012-03-05,4.4604,4.5212,4.4504,4.4707,312199,0
2012-03-06,4.4435,4.4532,4.3923,4.4231,330645,0
2012-03-07,4.4231,4.479,4.4231,4.4584,264212,0
2012-03-08,4.489,4.4945,4.4532,4.4584,192409,0
2012-03-09,4.4504,4.511,4.4504,4.466,195476,0
2012-03-12,4.4758,4.4758,4.4301,4.4402,176354,0
2012-03-13,4.445,4.4604,4.4402,4.4504,297833,0
2012-03-14,4.4504,4.466,4.4095,4.4155,268248,0
2012-03-15,4.4301,4.4504,4.4155,4.4301,186671,0
2012-03-16,4.4252,4.4252,4.3893,4.3949,237901,0
2012-03-19,4.3949,4.4355,4.3848,4.405,191935,0
2012-03-20,4.3949,4.4155,4.3848,4.4155,212912,0
2012-03-21,4.4202,4.4202,4.3848,4.3848,282593,0
2012-03-22,4.3848,4.4095,4.3341,4.3543,411652,0
2012-03-23,4.3665,4.3665,4.3104,4.3256,519514,0
2012-03-26,4.3341,4.3745,4.3289,4.3693,323968,0
2012-03-27,4.3745,4.4402,4.344,4.4252,338830,0
2012-03-28,4.4252,4.4252,4.3745,4.3848,255092,0
2012-03-29,4.3543,4.3796,4.344,4.3796,195440,0
2012-03-30,4.3792,4.4468,4.3583,4.4367,199700,0
2012-04-02,4.4532,4.5147,4.4532,4.4945,449408,0
2012-04-03,4.4931,4.4979,4.4569,4.4724,273698,0
2012-04-04,4.4569,4.4931,4.4098,4.4307,482082,0
2012-04-05,4.4052,4.4307,4.3949,4.4052,215963,0
2012-04-09,4.4023,4.4231,4.3817,4.4128,229887,0
2012-04-10,4.3716,4.4128,4.3614,4.3766,333938,0
2012-04-11,4.3614,4.4174,4.3614,4.387,230734,0
2012-04-12,4.3766,4.4128,4.3716,4.4023,166883,0
2012-04-13,4.3817,4.4023,4.3766,4.3923,171736,0
2012-04-16,4.3766,4.3923,4.3461,4.3563,289187,0
2012-04-17,4.3586,4.3847,4.3484,4.3743,320622,0
2012-04-18,4.3614,4.387,4.3302,4.3356,257384,0
2012-04-19,4.3302,4.3665,4.3256,4.3356,317394,0
2012-04-20,4.3379,4.3586,4.3379,4.3433,186787,0
2012-04-23,4.3151,4.3614,4.2951,4.3512,557538,0
2012-04-24,4.3512,4.3817,4.341,4.3766,211362,0
2012-04-25,4.3969,4.4128,4.3817,4.3969,326491,0
2012-04-26,4.4074,4.433,4.3969,4.433,231267,0
2012-04-27,4.4465,4.4465,4.4052,4.4257,150167,0
2012-04-30,4.4259,4.4367,4.3846,4.4259,298179,0
2012-05-01,4.4569,4.488,4.4257,4.4515,420328,0
2012-05-02,4.4515,4.4776,4.4412,4.4515,314098,0
2012-05-03,4.4412,4.462,4.3999,4.3999,307079,0
2012-05-04,4.3999,4.4052,4.364,4.3794,451593,0
2012-05-07,4.364,4.3999,4.3536,4.3999,213211,0
2012-05-08,4.3484,4.3743,4.2915,4.3743,712512,0
2012-05-09,4.2864,4.3433,4.2813,4.3173,476367,0
2012-05-10,4.3324,4.3637,4.3165,4.3165,401935,0
2012-05-11,4.3021,4.3173,4.2864,4.2864,298594,0
2012-05-14,4.2348,4.2555,4.2087,4.2348,595577,0
2012-05-15,4.2192,4.2297,4.1932,4.1987,315831,0
2012-05-16,4.1932,4.2087,4.1315,4.1472,537325,0
2012-05-17,4.1418,4.1418,4.023,4.023,745662,0
2012-05-18,4.023,4.0384,3.8835,3.9818,667767,0
2012-05-21,3.992,4.0539,3.9818,4.0539,542559,0
2012-05-22,4.0489,4.1418,4.0489,4.116,522507,0
2012-05-23,4.1059,4.1626,4.0852,4.1626,525030,0
2012-05-24,4.1626,4.1833,4.1315,4.1833,205303,0
2012-05-25,4.1677,4.1932,4.1315,4.1365,469090,0
2012-05-29,4.1724,4.1932,4.1365,4.1781,308906,0
2012-05-30,4.1365,4.152,4.0591,4.0698,492023,0
2012-05-31,4.0814,4.1031,4.0386,4.098,292205,0
2012-06-01,4.0767,4.1024,4.0348,4.0557,530814,0
2012-06-04,4.0438,4.1004,4.0128,4.0177,522585,0
2012-06-05,4.0172,4.049,4.0172,4.033,281018,0
2012-06-06,4.0541,4.1543,4.0541,4.1543,410969,0
2012-06-07,4.1335,4.1596,4.1227,4.1335,238944,0
2012-06-08,4.1236,4.1495,4.1024,4.1495,204639,0
2012-06-11,4.1805,4.1805,4.1075,4.1236,246463,0
2012-06-12,4.1236,4.1439,4.1024,4.1131,187432,0
2012-06-13,4.0974,4.1495,4.0921,4.1236,294323,0
2012-06-14,4.1075,4.1548,4.1024,4.1287,252714,0
2012-06-15,4.1337,4.1598,4.1131,4.1393,189642,0
2012-06-18,4.1236,4.1756,4.1236,4.1756,207380,0
2012-06-19,4.1706,4.2173,4.1706,4.212,218035,0
2012-06-20,4.2226,4.2279,4.2013,4.2173,174340,0
2012-06-21,4.2226,4.2487,4.1647,4.1647,476705,0
2012-06-22,4.1704,4.2015,4.1704,4.1804,138356,0
2012-06-25,4.1598,4.2173,4.1287,4.212,366205,0
2012-06-26,4.2071,4.2173,4.1495,4.2173,334654,0
2012-06-27,4.2279,4.2381,4.1966,4.212,195997,0
2012-06-28,4.2279,4.2279,4.1756,4.2279,254265,0
2012-06-29,4.3218,4.3218,4.2381,4.2903,247290,0
2012-07-02,4.3545,4.3808,4.3023,4.3545,739950,0
2012-07-03,4.3506,4.3935,4.3452,4.3935,180508,0
2012-07-05,4.3935,4.4149,4.3826,4.4089,371671,0
2012-07-06,4.4021,4.4444,4.3917,4.4388,445964,0
2012-07-09,4.4388,4.455,4.4074,4.455,446322,0
2012-07-10,4.4812,4.4812,4.4021,4.4176,252381,0
2012-07-11,4.4444,4.4444,4.3389,4.413,247263,0
2012-07-12,4.3968,4.4021,4.3494,4.4021,171879,0
2012-07-13,4.4836,4.4836,4.3666,4.3826,221463,0
2012-07-16,4.3968,4.4021,4.3494,4.3704,174316,0
2012-07-17,4.3983,4.3983,4.3348,4.34,268263,0
2012-07-18,4.3449,4.3667,4.3234,4.3289,364059,0
2012-07-19,4.3229,4.3338,4.307,4.3338,312697,0
2012-07-20,4.3079,4.329,4.2972,4.3133,305425,0
2012-07-23,4.2968,4.3286,4.2388,4.3286,297943,0
2012-07-24,4.3344,4.3344,4.2805,4.3073,347393,0
2012-07-25,4.2968,4.3338,4.2862,4.3338,208774,0
2012-07-26,4.3545,4.3968,4.3389,4.3808,326917,0
2012-07-27,4.3826,4.4149,4.3612,4.3935,384527,0
2012-07-30,4.3598,4.3968,4.3598,4.3757,264698,0
2012-07-31,4.3545,4.4074,4.3545,4.4074,238751,0
2012-08-01,4.4623,4.4732,4.4303,4.4303,352996,0
2012-08-02,4.4206,4.4581,4.3667,4.4206,463630,0
2012-08-03,4.4464,4.4732,4.4411,4.4516,274489,0
2012-08-06,4.4673,4.4836,4.4572,4.4836,281789,0
2012-08-07,4.4783,4.5102,4.4732,4.4994,416528,0
2012-08-08,4.4888,4.4994,4.4732,4.4994,341338,0
2012-08-09,4.5102,4.5156,4.4623,4.4673,301848,0
2012-08-10,4.4888,4.5156,4.4623,4.4732,207015,0
2012-08-13,4.5209,4.5317,4.4836,4.5156,273111,0
2012-08-14,4.5048,4.5262,4.4994,4.5209,234806,0
2012-08-15,4.5102,4.5262,4.4994,4.5262,197242,0
2012-08-16,4.5209,4.5421,4.5156,4.5421,216660,0
2012-08-17,4.548,4.5635,4.5372,4.5372,277122,0
2012-08-20,4.5421,4.548,4.5262,4.5262,162384,0
2012-08-21,4.548,4.553,4.4994,4.5156,223587,0
2012-08-22,4.5102,4.5262,4.4464,4.4783,311775,0
2012-08-23,4.4732,4.5102,4.4623,4.4945,245440,0
2012-08-24,4.5118,4.5118,4.4523,4.4899,407631,0
2012-08-27,4.5209,4.5209,4.4732,4.4783,253244,0
2012-08-28,4.4994,4.5372,4.4945,4.5372,327483,0
2012-08-29,4.5635,4.5635,4.5209,4.5372,244606,0
2012-08-30,4.553,4.5635,4.5317,4.5635,186925,0
2012-08-31,4.5794,4.5847,4.553,4.5847,261866,0
2012-09-04,4.5794,4.6221,4.553,4.6221,518944,0
2012-09-05,4.6325,4.6325,4.5956,4.6221,415175,0
2012-09-06,4.617,4.6704,4.606,4.6325,412098,0
2012-09-07,4.6356,4.6731,4.6304,4.6356,255491,0
2012-09-10,4.6461,4.6675,4.5923,4.5923,419215,0
2012-09-11,4.6031,4.6515,4.5979,4.6356,307459,0
2012-09-12,4.6196,4.6515,4.6031,4.6461,380263,0
2012-09-13,4.6515,4.6786,4.6196,4.6196,472240,0
2012-09-14,4.6461,4.6786,4.6356,4.6408,484449,0
2012-09-17,4.6356,4.6675,4.6137,4.6137,293810,0
2012-09-18,4.6196,4.6515,4.6196,4.6461,229400,0
2012-09-19,4.6408,4.6622,4.6304,4.6571,221929,0
2012-09-20,4.6461,4.6892,4.6408,4.6461,329195,0
2012-09-21,4.6838,4.7,4.6515,4.7,340442,0
2012-09-24,4.7216,4.7594,4.6838,4.7108,497904,0
2012-09-25,4.7054,4.7216,4.6838,4.6838,357324,0
2012-09-26,4.6786,4.6892,4.6304,4.6515,267071,0
2012-09-27,4.6571,4.6675,4.6248,4.6571,424779,0
2012-09-28,4.6461,4.6786,4.6356,4.6571,240306,0
2012-10-01,4.6786,4.7216,4.6571,4.6731,502970,0
2012-10-02,4.6731,4.7,4.6675,4.6731,322779,0
2012-10-03,4.6838,4.6947,4.6786,4.6786,363899,0
2012-10-04,4.6838,4.7269,4.6838,4.6947,456914,0
2012-10-05,4.7108,4.7379,4.7054,4.7269,356250,0
2012-10-08,4.7216,4.7594,4.7108,4.7594,513294,0
2012-10-09,4.7563,4.7563,4.6531,4.6699,575398,0
2012-10-10,4.6912,4.6912,4.6044,4.6206,528694,0
2012-10-11,4.6101,4.6478,4.5991,4.5991,465704,0
2012-10-12,4.5882,4.6425,4.5882,4.6101,215397,0
2012-10-15,4.6101,4.6151,4.5666,4.5718,377130,0
2012-10-16,4.5826,4.6478,4.5826,4.6425,258420,0
2012-10-17,4.6373,4.6425,4.5991,4.6151,282461,0
2012-10-18,4.6151,4.6315,4.6044,4.6151,178512,0
2012-10-19,4.6101,4.6259,4.5718,4.6259,333814,0
2012-10-22,4.6315,4.6315,4.5882,4.5991,280588,0
2012-10-23,4.5826,4.5937,4.5121,4.5718,562724,0
2012-10-24,4.5718,4.5937,4.5448,4.5776,245345,0
2012-10-25,4.5826,4.5937,4.5611,4.5826,245896,0
2012-10-26,4.5826,4.5937,4.5179,4.5338,450910,0
2012-10-31,4.5393,4.5826,4.5121,4.5826,486657,0
2012-11-01,4.6044,4.659,4.5718,4.6531,433287,0
2012-11-02,4.6531,4.6644,4.5991,4.6044,343475,0
2012-11-05,4.6315,4.6425,4.6044,4.6259,321688,0
2012-11-06,4.6373,4.6373,4.5937,4.6151,204380,0
2012-11-07,4.5776,4.5776,4.4901,4.5338,588669,0
2012-11-08,4.553,4.5751,4.5091,4.5311,295451,0
2012-11-09,4.5037,4.5145,4.3994,4.4437,779538,0
2012-11-12,4.449,4.4596,4.4052,4.4325,509441,0
2012-11-13,4.3884,4.3943,4.3391,4.3556,786626,0
2012-11-14,4.3501,4.3501,4.1195,4.136,1305263,0
2012-11-15,4.1033,4.2622,4.043,4.2129,1183361,0
2012-11-16,4.1966,4.4325,4.1799,4.4156,934264,0
2012-11-19,4.4979,4.5202,4.4544,4.4815,344146,0
2012-11-20,4.4874,4.4874,4.4325,4.4655,266440,0
2012-11-21,4.4655,4.4979,4.4156,4.4325,370197,0
2012-11-23,4.449,4.4979,4.449,4.4874,97109,0
2012-11-26,4.4874,4.5366,4.4763,4.5366,462079,0
2012-11-27,4.5145,4.5588,4.4979,4.4979,372323,0
2012-11-28,4.4928,4.5202,4.4708,4.4979,323164,0
2012-11-29,4.5145,4.5311,4.4979,4.5145,236301,0
2012-11-30,4.5037,4.5145,4.4815,4.4874,278960,0
2012-12-03,4.5258,4.5636,4.4979,4.5145,411246,0
2012-12-04,4.4979,4.5145,4.4708,4.4979,352415,0
2012-12-05,4.4763,4.4928,4.4269,4.4269,484731,0
2012-12-06,4.4377,4.4437,4.3775,4.4377,627349,0
2012-12-07,4.4216,4.4325,4.3609,4.3775,400036,0
2012-12-10,4.3666,4.4544,4.3666,4.3775,518802,0
2012-12-11,4.369,4.3968,4.3527,4.3639,429167,0
2012-12-12,4.3527,4.3801,4.3248,4.33,612474,0
2012-12-13,4.3136,4.3414,4.3081,4.3359,536852,0
2012-12-14,4.3081,4.3081,4.2751,4.2861,612840,0
2012-12-17,4.2804,4.3029,4.2362,4.2417,656492,0
2012-12-18,4.2417,4.3968,4.2417,4.3471,561909,0
2012-12-19,4.33,4.4301,4.3248,4.4189,433082,0
2012-12-20,4.3968,4.4081,4.33,4.3414,410580,0
2012-12-21,4.3081,4.3359,4.3029,4.3194,386589,0
2012-12-24,4.3414,4.3968,4.3359,4.3913,218629,0
2012-12-26,4.3747,4.3862,4.3248,4.369,409373,0
2012-12-27,4.3582,4.369,4.2969,4.3248,389941,0
2012-12-28,4.3029,4.3527,4.2915,4.3081,408206,0
2012-12-31,4.3194,4.436,4.3194,4.3968,431197,0
2013-01-02,4.5354,4.5466,4.4688,4.5133,560082,0
2013-01-03,4.5246,4.5578,4.5133,4.5354,399842,0
2013-01-04,4.5354,4.5853,4.5354,4.5799,484455,0
2013-01-07,4.5853,4.6075,4.5691,4.6075,479610,0
2013-01-08,4.5799,4.619,4.5799,4.619,420471,0
2013-01-09,4.619,4.6301,4.5853,4.619,467431,0
2013-01-10,4.6203,4.6428,4.6034,4.6258,569158,0
2013-01-11,4.6258,4.6374,4.6203,4.6374,213254,0
2013-01-14,4.6374,4.6483,4.6146,4.6374,329134,0
2013-01-15,4.6258,4.6428,4.6096,4.6314,349195,0
2013-01-16,4.6374,4.6536,4.6314,4.6428,317975,0
2013-01-17,4.6652,4.6876,4.6536,4.6819,491627,0
2013-01-18,4.7101,4.7101,4.6876,4.7044,289322,0
2013-01-22,4.7101,4.7607,4.7101,4.7549,572379,0
2013-01-23,4.7549,4.7663,4.7434,4.7549,415364,0
2013-01-24,4.7549,4.7828,4.7549,4.7549,445958,0
2013-01-25,4.7663,4.7828,4.7607,4.7716,330461,0
2013-01-28,4.7716,4.7942,4.7607,4.7884,320733,0
2013-01-29,4.7663,4.822,4.7663,4.7997,371825,0
2013-01-30,4.7828,4.8052,4.7663,4.7716,365041,0
2013-01-31,4.7774,4.7774,4.7434,4.7774,290637,0
2013-02-01,4.7884,4.7997,4.7716,4.7884,358195,0
2013-02-04,4.7942,4.8277,4.7663,4.7774,438479,0
2013-02-05,4.7716,4.8108,4.7716,4.8108,445947,0
2013-02-06,4.8108,4.8108,4.7884,4.8108,277641,0
2013-02-07,4.9779,4.9779,4.7857,4.7857,320053,0
2013-02-08,4.7968,4.8024,4.7743,4.7913,424781,0
2013-02-11,4.814,4.814,4.7626,4.7857,451428,0
2013-02-12,4.7743,4.7913,4.7743,4.7743,496662,0
2013-02-13,4.7857,4.8024,4.7857,4.8024,384123,0
2013-02-14,4.814,4.814,4.7913,4.8024,288588,0
2013-02-15,4.8195,4.8251,4.7795,4.8024,341779,0
2013-02-19,4.814,4.814,4.7857,4.808,308148,0
2013-02-20,4.7857,4.8024,4.7743,4.7795,376399,0
2013-02-21,4.7795,4.7857,4.7291,4.746,533637,0
2013-02-22,4.746,4.7686,4.7344,4.7626,424151,0
2013-02-25,4.7743,4.7857,4.7515,4.7515,400987,0
2013-02-26,4.746,4.8024,4.746,4.7857,388742,0
2013-02-27,4.7968,4.8251,4.7913,4.8251,405798,0
2013-02-28,4.8307,4.8421,4.7968,4.8251,393912,0
2013-03-01,4.8421,4.8421,4.7968,4.8195,363803,0
2013-03-04,4.8195,4.8475,4.814,4.8307,439432,0
2013-03-05,4.8533,4.8706,4.8365,4.8649,442179,0
2013-03-06,4.8706,4.8817,4.8592,4.876,391752,0
2013-03-07,4.8961,4.8961,4.8617,4.8731,335443,0
2013-03-08,4.8902,4.9133,4.8731,4.8961,277595,0
2013-03-11,4.8961,4.9306,4.8848,4.9189,426436,0
2013-03-12,4.9249,4.9306,4.8731,4.9021,212184,0
2013-03-13,4.8961,4.9249,4.8961,4.9021,321000,0
2013-03-14,4.9073,4.9249,4.9073,4.9189,341163,0
2013-03-15,4.9189,4.9249,4.8731,4.8902,550012,0
2013-03-18,4.8848,4.9249,4.8848,4.9249,270816,0
2013-03-19,4.8902,4.936,4.8902,4.9189,333191,0
2013-03-20,4.942,4.9476,4.9306,4.9476,409385,0
2013-03-21,4.9476,4.9533,4.9306,4.9533,321760,0
2013-03-22,4.942,4.9533,4.936,4.9476,359241,0
2013-03-25,4.9533,4.9645,4.936,4.942,354545,0
2013-03-26,4.9476,4.9645,4.9476,4.9533,307740,0
2013-03-27,4.9589,4.9589,4.936,4.9589,423146,0
2013-03-28,4.9533,4.9704,4.9476,4.9533,428805,0
2013-04-01,4.9704,4.982,4.9533,4.976,545152,0
2013-04-02,4.982,4.9935,4.9704,4.9935,496216,0
2013-04-03,4.9879,4.9879,4.9589,4.9704,387844,0
2013-04-04,4.9704,4.9879,4.9645,4.9704,322888,0
2013-04-05,4.9704,4.9987,4.942,4.9987,533570,0
2013-04-08,4.9935,5.022,4.9935,5.0107,618460,0
2013-04-09,4.9961,5.0076,4.9731,5.0076,386796,0
2013-04-10,5.0251,5.0363,4.9786,5.0309,391014,0
2013-04-11,5.0309,5.0363,4.9961,5.0192,337506,0
2013-04-12,5.0309,5.0363,5.0021,5.0251,234863,0
2013-04-15,5.0076,5.0251,4.9616,4.9616,494289,0
2013-04-16,4.9731,5.0251,4.9731,5.0251,339058,0
2013-04-17,5.0192,5.0251,4.9555,4.9555,561857,0
2013-04-18,4.9786,4.99,4.8976,4.9152,658859,0
2013-04-19,4.9152,4.9381,4.9093,4.9381,381394,0
2013-04-22,4.9266,4.9555,4.9266,4.9497,351177,0
2013-04-23,4.9497,5.0021,4.9497,4.99,421742,0
2013-04-24,5.0076,5.0251,4.9961,5.0251,417389,0
2013-04-25,5.0363,5.0479,5.0132,5.0363,410899,0
2013-04-26,5.0479,5.0538,5.0309,5.0363,253617,0
2013-04-29,5.0363,5.0597,5.0251,5.0479,445575,0
2013-04-30,5.0597,5.0655,5.0363,5.0655,349795,0
2013-05-01,5.0829,5.0943,5.0597,5.0829,566057,0
2013-05-02,5.0829,5.1116,5.0829,5.1,482082,0
2013-05-03,5.1116,5.1462,5.1116,5.1176,578917,0
2013-05-06,5.1407,5.152,5.1288,5.1288,587323,0
2013-05-07,5.1462,5.1634,5.1232,5.1462,635794,0
2013-05-08,5.152,5.1926,5.1462,5.1926,578515,0
2013-05-09,5.1953,5.2131,5.1718,5.2131,438138,0
2013-05-10,5.2131,5.2244,5.2012,5.2012,398121,0
2013-05-13,5.2131,5.2421,5.2012,5.2421,393031,0
2013-05-14,5.2244,5.2653,5.2131,5.2596,369073,0
2013-05-15,5.2596,5.2653,5.2421,5.2596,304208,0
2013-05-16,5.2596,5.2596,5.2244,5.2477,390822,0
2013-05-17,5.2653,5.2713,5.2477,5.2653,408443,0
2013-05-20,5.2713,5.2828,5.2477,5.2828,358973,0
2013-05-21,5.2768,5.2828,5.2536,5.2596,316419,0
2013-05-22,5.2768,5.2946,5.2536,5.2536,418150,0
2013-05-23,5.2303,5.2881,5.1953,5.2653,346074,0
2013-05-24,5.2596,5.2768,5.2536,5.2713,257575,0
2013-05-28,5.2881,5.306,5.2131,5.236,742292,0
2013-05-29,5.2131,5.2184,5.0496,5.1314,1079517,0
2013-05-30,5.1135,5.1894,5.1021,5.1661,511442,0
2013-05-31,5.1721,5.1965,5.1483,5.1721,545957,0
2013-06-03,5.1894,5.2244,5.0145,5.0553,769690,0
2013-06-04,5.0436,5.1426,5.0436,5.1195,578897,0
2013-06-05,5.1426,5.1547,5.1021,5.1253,465432,0
2013-06-06,5.1076,5.1547,5.1076,5.1426,270919,0
2013-06-07,5.1547,5.1835,5.1547,5.1661,453176,0
2013-06-10,5.1777,5.1953,5.1661,5.1718,470948,0
2013-06-11,5.1278,5.1691,5.1219,5.1571,360517,0
2013-06-12,5.1571,5.1691,4.9926,4.9981,765237,0
2013-06-13,5.0043,5.0453,4.8806,4.9395,1243597,0
2013-06-14,4.9926,5.0398,4.9452,4.9981,516523,0
2013-06-17,5.0219,5.063,5.0043,5.0337,243294,0
2013-06-18,5.0337,5.0807,5.0275,5.0572,401281,0
2013-06-19,5.0752,5.0982,5.0515,5.0752,367134,0
2013-06-20,5.0982,5.1219,4.8977,4.9512,672792,0
2013-06-21,4.9926,5.0043,4.8977,4.9926,550326,0
2013-06-24,4.91,4.9335,4.7747,4.8628,752653,0
2013-06-25,4.8748,4.9452,4.7923,4.8275,716524,0
2013-06-26,4.8219,4.8923,4.8219,4.8628,718375,0
2013-06-27,4.8864,4.9452,4.8864,4.9452,317371,0
2013-06-28,5.0322,5.0681,5.0256,5.0681,243416,0
2013-07-01,5.016,5.0398,4.9864,5.0043,542079,0
2013-07-02,5.0103,5.0398,4.9808,4.9864,341962,0
2013-07-03,4.9746,5.0043,4.957,5.0043,262726,0
2013-07-05,5.0337,5.0337,4.9808,5.0103,410083,0
2013-07-08,5.0453,5.063,4.9981,5.0103,451552,0
2013-07-09,5.0311,5.0664,5.0129,5.0547,294953,0
2013-07-10,5.0365,5.0609,5.0252,5.0547,320155,0
2013-07-11,5.0845,5.1081,5.0664,5.0963,363997,0
2013-07-12,5.0905,5.1081,5.0784,5.0963,209066,0
2013-07-15,5.0905,5.1258,5.0905,5.1023,384150,0
2013-07-16,5.114,5.1201,5.0664,5.0845,215495,0
2013-07-17,5.1023,5.1081,5.0784,5.0905,217622,0
2013-07-18,5.0905,5.1258,5.0905,5.114,288996,0
2013-07-19,5.114,5.1438,5.114,5.1438,207759,0
2013-07-22,5.1618,5.1737,5.1438,5.1618,325933,0
2013-07-23,5.1737,5.2034,5.1737,5.1915,268653,0
2013-07-24,5.2034,5.2092,5.1737,5.1915,225131,0
2013-07-25,5.1681,5.2034,5.1438,5.2034,350471,0
2013-07-26,5.1973,5.2092,5.1737,5.2035,234019,0
2013-07-29,5.2092,5.2092,5.1856,5.1973,309046,0
2013-07-30,5.2154,5.2154,5.1973,5.2154,203105,0
2013-07-31,5.2034,5.2332,5.2034,5.2271,211878,0
2013-08-01,5.2627,5.2807,5.2512,5.2747,473777,0
2013-08-02,5.2746,5.2746,5.2332,5.2746,352749,0
2013-08-05,5.2569,5.2685,5.1915,5.2154,487983,0
2013-08-06,5.1973,5.2332,5.1737,5.2034,444508,0
2013-08-07,5.2154,5.2451,5.2035,5.2451,417935,0
2013-08-08,5.2601,5.2661,5.194,5.254,423954,0
2013-08-09,5.254,5.2601,5.2359,5.2421,290806,0
2013-08-12,5.2421,5.2478,5.2301,5.2478,290653,0
2013-08-13,5.254,5.254,5.2301,5.2478,336644,0
2013-08-14,5.2421,5.254,5.212,5.2241,167106,0
2013-08-15,5.212,5.2241,5.1278,5.1762,507280,0
2013-08-16,5.1762,5.1879,5.1401,5.1637,343388,0
2013-08-19,5.1337,5.1519,4.9896,5.0195,754826,0
2013-08-20,5.0322,5.0438,4.9896,5.0438,501191,0
2013-08-21,5.0378,5.0739,5.0378,5.0739,425455,0
2013-08-22,5.0739,5.1219,5.0681,5.1101,328142,0
2013-08-23,5.1337,5.1762,5.1219,5.1637,463073,0
2013-08-26,5.182,5.182,5.1278,5.1697,386038,0
2013-08-27,5.1041,5.1459,5.1041,5.1158,280971,0
2013-08-28,5.1101,5.1401,5.1041,5.1101,203167,0
2013-08-29,5.0917,5.1401,5.0858,5.1337,249726,0
2013-08-30,5.2176,5.2606,5.2176,5.2606,182241,0
2013-09-03,5.2148,5.2268,5.1721,5.1845,347127,0
2013-09-04,5.1661,5.2268,5.1661,5.2268,379487,0
2013-09-05,5.233,5.239,5.1783,5.2025,348100,0
2013-09-06,5.2025,5.2451,5.1783,5.233,304426,0
2013-09-09,5.212,5.254,5.212,5.2478,266587,0
2013-09-10,5.269,5.269,5.239,5.2451,318575,0
2013-09-11,5.239,5.2571,5.221,5.239,291774,0
2013-09-12,5.2268,5.2451,5.1483,5.1965,468759,0
2013-09-13,5.1965,5.2148,5.1903,5.2148,186238,0
2013-09-16,5.269,5.269,5.233,5.2451,245093,0
2013-09-17,5.221,5.2512,5.1661,5.233,255364,0
2013-09-18,5.2148,5.269,5.1903,5.2451,464667,0
2013-09-19,5.2451,5.2571,5.2268,5.233,276041,0
2013-09-20,5.2268,5.2571,5.1903,5.1965,268861,0
2013-09-23,5.1845,5.2268,5.1721,5.2148,249106,0
2013-09-24,5.2086,5.2451,5.1903,5.2451,216223,0
2013-09-25,5.239,5.2451,5.2025,5.239,301430,0
2013-09-26,5.2571,5.2571,5.2025,5.233,271883,0
2013-09-27,5.233,5.239,5.2086,5.239,217095,0
2013-09-30,5.3184,5.3495,5.3061,5.3251,312547,0
2013-10-01,5.2451,5.2872,5.233,5.269,444229,0
2013-10-02,5.269,5.269,5.233,5.2633,306542,0
2013-10-03,5.2571,5.2571,5.239,5.239,253329,0
2013-10-04,5.233,5.2813,5.233,5.2813,263717,0
2013-10-07,5.2633,5.269,5.2512,5.269,227613,0
2013-10-08,5.2512,5.2752,5.2025,5.2268,370263,0
2013-10-09,5.206,5.2178,5.1875,5.1938,355247,0
2013-10-10,5.2304,5.2609,5.2178,5.2609,294535,0
2013-10-11,5.2426,5.2919,5.2363,5.2919,380703,0
2013-10-14,5.2793,5.2977,5.2671,5.2977,248402,0
2013-10-15,5.2734,5.2857,5.2304,5.2609,371930,0
2013-10-16,5.2609,5.316,5.2609,5.304,279616,0
2013-10-17,5.2977,5.3408,5.2857,5.3408,393439,0
2013-10-18,5.3408,5.3714,5.328,5.3408,498324,0
2013-10-21,5.3408,5.353,5.3348,5.3468,305606,0
2013-10-22,5.3587,5.3894,5.3587,5.3652,503309,0
2013-10-23,5.3894,5.3958,5.3714,5.3838,319305,0
2013-10-24,5.4019,5.4019,5.3773,5.3958,286515,0
2013-10-25,5.408,5.4143,5.3652,5.3894,240676,0
2013-10-28,5.3894,5.4143,5.3838,5.4143,318554,0
2013-10-29,5.4143,5.4202,5.3894,5.4143,258923,0
2013-10-30,5.4202,5.4264,5.3958,5.4019,243792,0
2013-10-31,5.4669,5.4669,5.4424,5.4486,253215,0
2013-11-01,5.4264,5.4388,5.408,5.4143,344256,0
2013-11-04,5.4202,5.4324,5.408,5.4143,420190,0
2013-11-05,5.4143,5.4264,5.408,5.4202,292294,0
2013-11-06,5.4202,5.4447,5.4202,5.4264,443259,0
2013-11-07,5.4424,5.4606,5.4116,5.4116,395726,0
2013-11-08,5.4053,5.4486,5.3866,5.4362,562306,0
2013-11-11,5.4362,5.4486,5.4237,5.4362,338827,0
2013-11-12,5.4299,5.4362,5.4116,5.4116,353154,0
2013-11-13,5.4116,5.4486,5.4116,5.4424,361477,0
2013-11-14,5.4424,5.4918,5.4424,5.4548,438724,0
2013-11-15,5.4669,5.4795,5.4548,5.4669,348937,0
2013-11-18,5.4734,5.4858,5.4424,5.4548,396038,0
2013-11-19,5.4669,5.4734,5.4424,5.4424,273016,0
2013-11-20,5.4424,5.4669,5.4237,5.4362,322346,0
2013-11-21,5.4424,5.4548,5.4237,5.4299,458217,0
2013-11-22,5.4237,5.4486,5.4237,5.4424,397611,0
2013-11-25,5.4669,5.4979,5.4424,5.4795,571291,0
2013-11-26,5.4918,5.5042,5.4795,5.4979,439558,0
2013-11-27,5.4979,5.5352,5.4734,5.5042,476526,0
2013-11-29,5.5227,5.529,5.4979,5.5166,203632,0
2013-12-02,5.529,5.5352,5.5166,5.5352,373257,0
2013-12-03,5.5227,5.529,5.4918,5.5042,307729,0
2013-12-04,5.5227,5.5227,5.4858,5.4979,321851,0
2013-12-05,5.5104,5.5104,5.4858,5.4979,373855,0
2013-12-06,5.5104,5.5352,5.5104,5.5352,516383,0
2013-12-09,5.5597,5.5659,5.5104,5.5413,647345,0
2013-12-10,5.5571,5.5571,5.5195,5.5509,516079,0
2013-12-11,5.5442,5.5442,5.5068,5.513,387718,0
2013-12-12,5.5068,5.5319,5.4819,5.5068,411771,0
2013-12-13,5.5007,5.5068,5.4069,5.4508,794139,0
2013-12-16,5.4694,5.4757,5.4383,5.4445,379544,0
2013-12-17,5.4694,5.4694,5.432,5.4634,468059,0
2013-12-18,5.4571,5.5007,5.4383,5.488,421417,0
2013-12-19,5.4946,5.5068,5.4819,5.4946,407685,0
2013-12-20,5.513,5.5442,5.5068,5.5442,397818,0
2013-12-23,5.5571,5.5757,5.5442,5.5757,694004,0
2013-12-24,5.5942,5.6068,5.5757,5.5757,442793,0
2013-12-26,5.5942,5.6007,5.5757,5.588,483547,0
2013-12-27,5.613,5.6192,5.5696,5.588,340031,0
2013-12-30,5.6007,5.6007,5.5571,5.5757,293334,0
2013-12-31,5.5819,5.6192,5.5757,5.6068,674380,0
2014-01-02,5.613,5.6441,5.588,5.6254,623955,0
2014-01-03,5.6636,5.6694,5.6318,5.6441,578569,0
2014-01-06,5.6506,5.8255,5.6506,5.7691,1084633,0
2014-01-07,5.8192,5.8192,5.7377,5.8192,618760,0
2014-01-08,5.8192,5.8192,5.7755,5.8067,582029,0
2014-01-09,5.8097,5.8285,5.772,5.8034,342783,0
2014-01-10,5.7972,5.8412,5.772,5.8349,331390,0
2014-01-13,5.8475,5.873,5.7405,5.7592,605003,0
2014-01-14,5.791,5.791,5.6838,5.7027,785770,0
2014-01-15,5.7343,5.7405,5.7027,5.7405,336573,0
2014-01-16,5.7531,5.8034,5.7405,5.7972,484520,0
2014-01-17,5.8034,5.8349,5.7972,5.8349,435265,0
2014-01-21,5.8349,5.879,5.8349,5.873,445751,0
2014-01-22,5.8601,5.9232,5.8539,5.9232,515313,0
2014-01-23,5.9105,5.9609,5.898,5.9296,322325,0
2014-01-24,5.8916,5.9357,5.8034,5.8097,494941,0
2014-01-27,5.8097,5.8475,5.7027,5.7592,698979,0
2014-01-28,5.791,5.9357,5.7659,5.8854,606128,0
2014-01-29,5.8601,5.9105,5.8285,5.8854,519861,0
2014-01-30,5.917,6.0367,5.898,6.0367,834686,0
2014-01-31,5.9925,6.1436,5.9484,6.0241,715706,0
2014-02-03,6.0871,6.0871,5.9797,5.9925,426184,0
2014-02-04,5.9863,6.0491,5.9674,6.0053,405333,0
2014-02-05,5.9863,6.0367,5.942,5.9736,364676,0
2014-02-06,6.0241,6.0428,5.9674,5.9987,397612,0
2014-02-07,5.9987,6.0491,5.9987,6.0491,480699,0
2014-02-10,6.0682,6.1564,6.0305,6.1435,732063,0
2014-02-11,6.1533,6.1856,6.1026,6.1533,475737,0
2014-02-12,6.1341,6.1533,6.109,6.109,456818,0
2014-02-13,6.1026,6.1218,6.0705,6.109,221041,0
2014-02-14,6.109,6.1277,6.0771,6.1218,388500,0
2014-02-18,6.1404,6.1533,6.0961,6.1218,262842,0
2014-02-19,6.1277,6.1856,6.109,6.147,338825,0
2014-02-20,6.1341,6.1594,6.0834,6.1153,600855,0
2014-02-21,6.1153,6.1533,6.1153,6.1153,364111,0
2014-02-24,6.1533,6.1791,6.1153,6.1661,363175,0
2014-02-25,6.1533,6.198,6.1533,6.1728,449305,0
2014-02-26,6.1914,6.1914,6.1533,6.1594,366219,0
2014-02-27,6.1533,6.1661,6.1277,6.1341,389287,0
2014-02-28,6.1594,6.1914,6.1342,6.1728,326283,0
2014-03-03,6.1914,6.198,6.1277,6.1533,475216,0
2014-03-04,6.1661,6.2365,6.1661,6.2231,361476,0
2014-03-05,6.2365,6.2802,6.2297,6.2802,556561,0
2014-03-06,6.2802,6.293,6.2675,6.2871,536224,0
2014-03-07,6.2864,6.293,6.2618,6.2737,430909,0
2014-03-10,6.293,6.3184,6.2737,6.3128,406591,0
2014-03-11,6.3347,6.3347,6.258,6.2896,357622,0
2014-03-12,6.2767,6.2962,6.1809,6.2389,763357,0
2014-03-13,6.2389,6.2832,6.2192,6.2192,297420,0
2014-03-14,6.2323,6.2832,6.2259,6.2447,368735,0
2014-03-17,6.2832,6.3025,6.258,6.2896,311619,0
2014-03-18,6.2962,6.315,6.2698,6.315,484263,0
2014-03-19,6.2962,6.3471,6.2896,6.3096,445655,0
2014-03-20,6.3025,6.3212,6.2698,6.2832,322675,0
2014-03-21,6.3025,6.3471,6.2698,6.2698,476941,0
2014-03-24,6.2698,6.2832,6.2323,6.2389,329966,0
2014-03-25,6.2648,6.3096,6.2648,6.2962,294929,0
2014-03-26,6.2896,6.315,6.2513,6.258,373073,0
2014-03-27,6.2832,6.3025,6.2447,6.2447,349790,0
2014-03-28,6.2447,6.2513,6.2128,6.2192,383403,0
2014-03-31,6.2323,6.315,6.2259,6.3096,395203,0
2014-04-01,6.315,6.3471,6.2962,6.3347,636754,0
2014-04-02,6.315,6.315,6.2698,6.315,486009,0
2014-04-03,6.3096,6.3096,6.258,6.3025,290098,0
2014-04-04,6.3284,6.3284,6.2192,6.2513,494240,0
2014-04-07,6.2513,6.2648,6.1994,6.2323,489223,0
2014-04-08,6.2389,6.315,6.2192,6.3025,440786,0
2014-04-09,6.2864,6.3184,6.2605,6.293,459821,0
2014-04-10,6.2995,6.2995,6.1571,6.1571,591890,0
2014-04-11,6.1441,6.1441,5.9696,6.1312,730818,0
2014-04-14,6.1376,6.1636,6.0925,6.1504,303954,0
2014-04-15,6.1699,6.1958,6.1571,6.1699,284323,0
2014-04-16,6.1894,6.2476,6.1699,6.2348,281378,0
2014-04-17,6.241,6.2864,6.1958,6.2864,255519,0
2014-04-21,6.3128,6.3128,6.241,6.3128,327329,0
2014-04-22,6.3128,6.3248,6.273,6.3064,260584,0
2014-04-23,6.3248,6.3387,6.2795,6.3313,329414,0
2014-04-24,6.3574,6.3777,6.3184,6.3777,323648,0
2014-04-25,6.3777,6.3839,6.3441,6.3503,336550,0
2014-04-28,6.3503,6.3705,6.3248,6.3441,319568,0
2014-04-29,6.3387,6.3777,6.3248,6.3705,301127,0
2014-04-30,6.3441,6.3839,6.3313,6.3387,296280,0
2014-05-01,6.3574,6.3907,6.3503,6.3907,328846,0
2014-05-02,6.3907,6.3962,6.3777,6.3962,265073,0
2014-05-05,6.3839,6.4094,6.3574,6.4094,429744,0
2014-05-06,6.4024,6.416,6.4024,6.416,267422,0
2014-05-07,6.416,6.4282,6.4024,6.4282,483951,0
2014-05-08,6.445,6.465,6.4194,6.445,525341,0
2014-05-09,6.4383,6.4847,6.4383,6.4847,211755,0
2014-05-12,6.4582,6.4713,6.4314,6.4383,515238,0
2014-05-13,6.4314,6.445,6.4126,6.4246,263024,0
2014-05-14,6.445,6.445,6.3994,6.4194,321512,0
2014-05-15,6.4126,6.4314,6.3924,6.3924,309534,0
2014-05-16,6.3341,6.3665,6.3015,6.3406,509545,0
2014-05-19,6.3406,6.4314,6.3277,6.4126,365396,0
2014-05-20,6.3924,6.4383,6.3277,6.3535,595275,0
2014-05-21,6.3535,6.3924,6.3471,6.3799,193777,0
2014-05-22,6.3994,6.4779,6.3867,6.4383,536647,0
2014-05-23,6.4383,6.4779,6.4194,6.4246,414915,0
2014-05-27,6.4517,6.4779,6.406,6.465,429581,0
2014-05-28,6.4713,6.4779,6.4517,6.4779,243795,0
2014-05-29,6.4713,6.4779,6.4383,6.465,376975,0
2014-05-30,6.4517,6.4713,6.4383,6.4517,278161,0
2014-06-02,6.465,6.4779,6.445,6.4713,357795,0
2014-06-03,6.4847,6.497,6.445,6.4582,569409,0
2014-06-04,6.465,6.497,6.445,6.4847,282704,0
2014-06-05,6.4912,6.497,6.4713,6.497,312615,0
2014-06-06,6.497,6.5096,6.4847,6.4912,256468,0
2014-06-09,6.5096,6.5435,6.497,6.5365,684493,0
2014-06-10,6.5405,6.5602,6.5127,6.5405,323604,0
2014-06-11,6.5335,6.5335,6.5001,6.5197,221649,0
2014-06-12,6.5197,6.5335,6.4478,6.4544,500332,0
2014-06-13,6.4739,6.5197,6.4544,6.5001,340375,0
2014-06-16,6.5001,6.5335,6.4809,6.5197,275789,0
2014-06-17,6.5335,6.5335,6.5001,6.5335,195599,0
2014-06-18,6.5405,6.5471,6.5197,6.5405,227548,0
2014-06-19,6.5471,6.5534,6.5264,6.5471,413272,0
2014-06-20,6.5471,6.5719,6.5471,6.5719,417351,0
2014-06-23,6.5719,6.5786,6.5534,6.5602,422585,0
2014-06-24,6.5719,6.5786,6.5471,6.5602,389357,0
2014-06-25,6.5264,6.5986,6.5264,6.5849,292183,0
2014-06-26,6.5986,6.6053,6.5653,6.5919,252804,0
2014-06-27,6.5786,6.5986,6.5719,6.5849,200651,0
2014-06-30,6.5786,6.6053,6.5786,6.5786,322672,0
2014-07-01,6.5986,6.6191,6.5786,6.5849,458979,0
2014-07-02,6.6053,6.6124,6.5849,6.6124,395042,0
2014-07-03,6.6326,6.6387,6.6124,6.6387,244346,0
2014-07-07,6.6387,6.6442,6.5653,6.5786,462591,0
2014-07-08,6.5786,6.6053,6.5653,6.5849,279710,0
2014-07-09,6.5883,6.6295,6.5753,6.6087,332716,0
2014-07-10,6.5816,6.5952,6.4768,6.4956,752799,0
2014-07-11,6.4833,6.5429,6.4702,6.5026,433282,0
2014-07-14,6.5155,6.5357,6.4768,6.4833,499842,0
2014-07-15,6.4833,6.5026,6.3498,6.3971,1427083,0
2014-07-16,6.4223,6.4294,6.3903,6.417,323127,0
2014-07-17,6.4033,6.4294,6.3172,6.3903,676443,0
2014-07-18,6.3835,6.4294,6.377,6.4103,192897,0
2014-07-21,6.4103,6.4103,6.3236,6.3433,569030,0
2014-07-22,6.3433,6.4223,6.337,6.4103,299922,0
2014-07-23,6.377,6.4702,6.3702,6.4362,554263,0
2014-07-24,6.417,6.4702,6.4033,6.4495,259270,0
2014-07-25,6.4495,6.4768,6.4362,6.4631,137218,0
2014-07-28,6.4566,6.4768,6.4362,6.4631,229126,0
2014-07-29,6.4897,6.569,6.4631,6.4768,437324,0
2014-07-30,6.4768,6.4956,6.377,6.417,412814,0
2014-07-31,6.3498,6.3498,5.4078,6.1045,3272105,0
2014-08-01,6.0318,6.1045,5.9456,5.9854,1351384,0
2014-08-04,6.0053,6.0579,5.9985,6.0448,548989,0
2014-08-05,6.0448,6.0448,5.9321,5.9787,472342,0
2014-08-06,5.9854,6.1045,5.9586,6.0978,706201,0
2014-08-07,6.0947,6.1618,6.0947,6.1281,322528,0
2014-08-08,6.1281,6.1618,6.1015,6.1347,185682,0
2014-08-11,6.1415,6.1618,6.1415,6.1482,243892,0
2014-08-12,6.1415,6.1551,6.0143,6.1482,406068,0
2014-08-13,6.1482,6.1818,6.1415,6.1415,240450,0
2014-08-14,6.1551,6.2686,6.1215,6.2352,307247,0
2014-08-15,6.2756,6.3221,6.2085,6.282,305458,0
2014-08-18,6.2887,6.3291,6.282,6.3159,204863,0
2014-08-19,6.3021,6.3419,6.2887,6.3221,282594,0
2014-08-20,6.3021,6.3356,6.2619,6.3221,294732,0
2014-08-21,6.3291,6.3624,6.3021,6.3419,400645,0
2014-08-22,6.3624,6.3762,6.3221,6.3492,331433,0
2014-08-25,6.3419,6.3559,6.3221,6.3291,219355,0
2014-08-26,6.3291,6.3419,6.3091,6.3291,265103,0
2014-08-27,6.3419,6.3762,6.3159,6.3696,157449,0
2014-08-28,6.3356,6.3696,6.3291,6.3696,282620,0
2014-08-29,6.3624,6.4424,6.3492,6.416,326603,0
2014-09-02,6.4424,6.4964,6.416,6.4362,336540,0
2014-09-03,6.4768,6.5031,6.4223,6.4964,253677,0
2014-09-04,6.4897,6.4964,6.4631,6.4833,294901,0
2014-09-05,6.4631,6.4833,6.4362,6.4768,203009,0
2014-09-08,6.4897,6.4897,6.4566,6.4897,289045,0
2014-09-09,6.4768,6.4833,6.4495,6.4495,300005,0
2014-09-10,6.4465,6.4869,6.4326,6.473,274435,0
2014-09-11,6.4664,6.4869,6.4261,6.4664,230386,0
2014-09-12,6.4465,6.4664,6.3918,6.4194,304545,0
2014-09-15,6.4058,6.4058,6.2842,6.3246,605222,0
2014-09-16,6.3246,6.4124,6.2639,6.4124,352627,0
2014-09-17,6.4326,6.4869,6.4194,6.4465,307038,0
2014-09-18,6.4802,6.4935,6.4465,6.473,284006,0
2014-09-19,6.4869,6.5008,6.4528,6.4869,209759,0
2014-09-22,6.4869,6.4869,6.3585,6.3918,299160,0
2014-09-23,6.3786,6.4194,6.3513,6.3918,165908,0
2014-09-24,6.3715,6.4194,6.3651,6.3989,152660,0
2014-09-25,6.3852,6.3918,6.3043,6.3852,384994,0
2014-09-26,6.2909,6.3385,6.2164,6.2703,651058,0
2014-09-29,6.2504,6.2572,6.1149,6.1488,813542,0
2014-09-30,6.1083,6.1895,6.0543,6.1691,614629,0
2014-10-01,6.1895,6.2639,6.0746,6.2435,393263,0
2014-10-02,6.2369,6.2572,6.1626,6.2504,305764,0
2014-10-03,6.2435,6.2909,6.1962,6.2775,240469,0
2014-10-06,6.2572,6.3108,6.2572,6.2978,298475,0
2014-10-07,6.2504,6.2775,6.2231,6.2775,322429,0
2014-10-08,6.2369,6.2909,6.1287,6.2504,517874,0
2014-10-09,6.2676,6.2676,6.1719,6.2128,335003,0
2014-10-10,6.24,6.24,5.9742,6.124,1163380,0
2014-10-13,6.1037,6.1037,5.906,5.906,812679,0
2014-10-14,5.8786,5.9808,5.6332,5.8444,1438768,0
2014-10-15,5.7835,5.9536,5.5786,5.9129,1268159,0
2014-10-16,5.8309,6.0489,5.756,6.0422,489649,0
2014-10-17,6.1037,6.1719,6.0422,6.124,533977,0
2014-10-20,6.0968,6.1512,6.0764,6.1512,283086,0
2014-10-21,6.1512,6.24,6.1512,6.158,601312,0
2014-10-22,6.165,6.2265,6.1309,6.1512,332953,0
2014-10-23,6.165,6.2676,6.165,6.1719,359910,0
2014-10-24,6.1719,6.2471,6.158,6.24,200241,0
2014-10-27,6.2128,6.24,6.158,6.24,319277,0
2014-10-28,6.2331,6.2604,6.1378,6.158,481661,0
2014-10-29,6.1785,6.1855,6.1037,6.1512,275697,0
2014-10-30,6.1106,6.1719,6.1106,6.1512,176114,0
2014-10-31,6.1855,6.1988,6.09,6.158,389847,0
2014-11-03,6.1719,6.2537,6.165,6.2265,327674,0
2014-11-04,6.2265,6.24,6.1719,6.24,299936,0
2014-11-05,6.3085,6.3085,6.2265,6.2471,329144,0
2014-11-06,6.2537,6.2537,6.2058,6.24,307488,0
2014-11-07,6.2196,6.2537,6.2128,6.24,264454,0
2014-11-10,6.2643,6.2915,6.2368,6.271,311260,0
2014-11-11,6.2574,6.2574,6.2434,6.2434,170626,0
2014-11-12,6.2434,6.2504,6.1955,6.209,228196,0
2014-11-13,6.2297,6.2297,6.1955,6.2297,220433,0
2014-11-14,6.2024,6.2229,6.1403,6.1746,523903,0
2014-11-17,6.1678,6.1678,5.9888,6.0575,748656,0
2014-11-18,6.0436,6.1058,6.0436,6.1058,254141,0
2014-11-19,6.1128,6.1128,6.0575,6.0713,254495,0
2014-11-20,6.0575,6.0644,6.0233,6.0436,294935,0
2014-11-21,6.0713,6.0851,6.0233,6.0436,270882,0
2014-11-24,6.0575,6.1058,6.0301,6.1058,235509,0
2014-11-25,6.0851,6.0922,6.0575,6.0575,183579,0
2014-11-26,6.0369,6.0781,6.0301,6.0369,387152,0
2014-11-28,6.0369,6.0508,6.0165,6.0369,112750,0
2014-12-01,6.0575,6.0575,5.9751,6.0165,405178,0
2014-12-02,6.0165,6.0575,6.0165,6.0508,237819,0
2014-12-03,6.0369,6.0575,6.0233,6.0369,284496,0
2014-12-04,6.0301,6.0644,6.0233,6.0644,186103,0
2014-12-05,6.0713,6.0713,6.0233,6.0233,226457,0
2014-12-08,6.0436,6.0436,5.9199,5.9337,414268,0
2014-12-09,5.847,5.9093,5.8121,5.8886,553989,0
2014-12-10,5.8886,5.8957,5.7913,5.8051,562195,0
2014-12-11,5.7913,5.8051,5.6587,5.6869,985789,0
2014-12-12,5.6731,5.6869,5.6242,5.652,728856,0
2014-12-15,5.6587,5.6802,5.6379,5.6587,306770,0
2014-12-16,5.6035,5.6802,5.6035,5.6802,350204,0
2014-12-17,5.6802,5.7634,5.6657,5.7634,392914,0
2014-12-18,5.7913,6.0624,5.7701,5.9997,737055,0
2014-12-19,5.9651,5.9997,5.9093,5.9789,245708,0
2014-12-22,5.958,5.9789,5.8399,5.8676,296408,0
2014-12-23,5.8676,5.8957,5.8121,5.8191,293484,0
2014-12-24,5.8051,5.8399,5.7496,5.7701,215240,0
2014-12-26,5.7771,5.8815,5.7771,5.8815,263897,0
2014-12-29,5.8605,5.9717,5.7356,5.9717,867835,0
2014-12-30,5.8957,5.9233,5.7842,5.9162,939188,0
2014-12-31,5.8676,6.1944,5.847,6.1944,1394605,0
2015-01-02,6.1736,6.1736,5.9997,6.1041,407237,0
2015-01-05,6.0417,6.0691,5.9509,5.9859,338177,0
2015-01-06,6.0136,6.0274,5.9441,5.9859,486951,0
2015-01-07,6.0066,6.0136,5.9233,6.0136,350188,0
2015-01-08,6.0102,6.0173,5.94,6.0102,353041,0
2015-01-09,5.9889,5.9889,5.8694,5.9471,348793,0
2015-01-12,5.9541,5.9541,5.8558,5.8978,246495,0
2015-01-13,5.8905,5.9118,5.8417,5.8625,247884,0
2015-01-14,5.8066,5.8625,5.7926,5.8486,230506,0
2015-01-15,5.8486,5.8558,5.7783,5.7854,262173,0
2015-01-16,5.7645,5.7926,5.7573,5.7854,236234,0
2015-01-20,5.7995,5.8417,5.7715,5.8276,267467,0
2015-01-21,5.7995,5.8486,5.7926,5.8486,181976,0
2015-01-22,5.8625,5.9258,5.8486,5.9118,279044,0
2015-01-23,5.9189,5.9681,5.9118,5.9681,201624,0
2015-01-26,5.9961,5.9961,5.8978,5.9328,376818,0
2015-01-27,5.8625,5.9471,5.8066,5.9258,525142,0
2015-01-28,5.9471,5.9961,5.8836,5.9609,340232,0
2015-01-29,5.9681,5.9889,5.9189,5.9752,237580,0
2015-01-30,5.9328,5.9681,5.9049,5.9681,285547,0
2015-02-02,5.9961,6.0031,5.9471,5.9681,294913,0
2015-02-03,5.9681,6.0452,5.9609,6.0452,269134,0
2015-02-04,6.0242,6.0943,6.0173,6.0734,348581,0
2015-02-05,6.0734,6.1226,6.0734,6.1226,254206,0
2015-02-06,6.1154,6.1226,6.0874,6.1016,250012,0
2015-02-09,6.1016,6.1154,6.0734,6.1084,206519,0
2015-02-10,6.1404,6.1404,6.0907,6.1262,137220,0
2015-02-11,6.1048,6.1262,6.0482,6.1262,103693,0
2015-02-12,6.1048,6.1262,6.0907,6.1121,188432,0
2015-02-13,6.1262,6.1333,6.0837,6.0978,215312,0
2015-02-17,6.0837,6.1192,6.0694,6.1121,183097,0
2015-02-18,6.0907,6.0978,6.0125,6.034,314025,0
2015-02-19,6.0125,6.0482,5.9206,5.9346,399475,0
2015-02-20,5.9346,5.9985,5.9276,5.9914,220333,0
2015-02-23,5.963,6.0197,5.949,6.0058,330888,0
2015-02-24,5.9985,6.0978,5.9845,6.0978,277370,0
2015-02-25,6.0625,6.0907,6.0269,6.0482,263665,0
2015-02-26,6.0269,6.0413,5.9985,6.0125,214311,0
2015-02-27,6.0125,6.0837,6.0125,6.0837,284738,0
2015-03-02,6.0694,6.0978,6.0625,6.0978,367956,0
2015-03-03,6.0767,6.1548,6.0767,6.1476,337071,0
2015-03-04,6.1121,6.1829,6.0978,6.1687,259502,0
2015-03-05,6.1687,6.2325,6.1618,6.2325,285876,0
2015-03-06,6.2044,6.2256,6.1618,6.2117,302375,0
2015-03-09,6.2325,6.2398,6.0978,6.1687,442239,0
2015-03-10,6.1294,6.1435,6.1078,6.1148,207355,0
2015-03-11,6.0937,6.1222,6.0576,6.1222,202501,0
2015-03-12,6.1078,6.1078,6.0721,6.1006,147756,0
2015-03-13,6.0648,6.0865,6.0576,6.0865,203062,0
2015-03-16,6.0721,6.0937,6.0576,6.0648,219120,0
2015-03-17,6.0576,6.1006,6.0433,6.0865,214373,0
2015-03-18,6.0507,6.1364,6.0507,6.0865,205572,0
2015-03-19,6.0648,6.0937,6.0576,6.0865,165773,0
2015-03-20,6.1294,6.1506,6.0721,6.1506,238670,0
2015-03-23,6.1078,6.1506,6.0865,6.1078,356402,0
2015-03-24,6.1006,6.1222,6.0721,6.079,206274,0
2015-03-25,6.0648,6.0865,6.0507,6.0721,288391,0
2015-03-26,6.0362,6.0576,6.0006,6.0006,358078,0
2015-03-27,6.0148,6.029,5.9933,6.0076,255710,0
2015-03-30,6.0148,6.0362,6.0006,6.0076,268977,0
2015-03-31,6.0076,6.0362,6.0006,6.022,297872,0
2015-04-01,6.0362,6.0433,6.0006,6.022,305149,0
2015-04-02,5.9647,6.0362,5.9217,6.022,396905,0
2015-04-06,6.022,6.0648,5.9789,6.0433,333359,0
2015-04-07,6.0433,6.079,6.0148,6.079,313182,0
2015-04-08,6.0865,6.1222,6.0507,6.1078,378332,0
2015-04-09,6.1115,6.1259,6.0754,6.0754,303064,0
2015-04-10,6.0969,6.1404,6.0827,6.1115,277499,0
2015-04-13,6.1188,6.1479,6.0608,6.0754,315102,0
2015-04-14,6.0827,6.1332,6.0754,6.1115,314689,0
2015-04-15,6.1188,6.1259,6.0827,6.1188,212077,0
2015-04-16,6.1188,6.1332,6.0827,6.1188,263369,0
2015-04-17,6.1115,6.1259,6.0969,6.1188,249428,0
2015-04-20,6.1188,6.1404,6.1041,6.1332,174707,0
2015-04-21,6.1404,6.1479,6.1259,6.1259,159583,0
2015-04-22,6.1332,6.1404,6.0969,6.1259,195636,0
2015-04-23,6.1259,6.1332,6.0754,6.0897,417006,0
2015-04-24,6.0827,6.1041,6.0608,6.0681,450635,0
2015-04-27,6.0608,6.0754,6.0608,6.0608,483927,0
2015-04-28,6.0754,6.0754,6.0391,6.0608,467753,0
2015-04-29,6.0247,6.0754,6.0247,6.0321,283305,0
2015-04-30,6.0247,6.0535,6.0028,6.0102,412443,0
2015-05-01,6.0391,6.0391,5.9667,5.9811,591910,0
2015-05-04,5.9811,6.0176,5.9811,5.9958,366816,0
2015-05-05,5.9958,6.0391,5.9885,6.0391,220395,0
2015-05-06,6.0176,6.0681,6.0028,6.0466,435297,0
2015-05-07,6.0355,6.0721,5.9988,6.0573,278099,0
2015-05-08,6.0427,6.0646,6.0355,6.0573,257840,0
2015-05-11,6.0427,6.0646,6.0355,6.0501,155747,0
2015-05-12,6.0501,6.0501,5.9186,5.9622,625511,0
2015-05-13,5.9698,5.9844,5.9551,5.9771,265506,0
2015-05-14,5.9622,5.9698,5.9258,5.9479,431516,0
2015-05-15,5.9622,5.9698,5.889,5.9331,522469,0
2015-05-18,5.9479,5.9698,5.9186,5.9551,352442,0
2015-05-19,5.9479,5.9698,5.9186,5.9622,289597,0
2015-05-20,5.9698,5.9916,5.9112,5.9331,297670,0
2015-05-21,5.9331,5.9551,5.9112,5.9331,425767,0
2015-05-22,5.9112,5.9479,5.8089,5.8307,1321236,0
2015-05-26,5.8089,5.8307,5.6847,5.7431,1327504,0
2015-05-27,5.7503,5.7652,5.7214,5.7576,462718,0
2015-05-28,5.7357,5.7357,5.6847,5.7066,446296,0
2015-05-29,5.6702,5.7066,5.6631,5.6631,574257,0
2015-06-01,5.6847,5.7357,5.6702,5.7214,601976,0
2015-06-02,5.7214,5.7869,5.7066,5.7796,593179,0
2015-06-03,5.7796,5.7941,5.7431,5.7869,432473,0
2015-06-04,5.7941,5.8017,5.6772,5.6921,596571,0
2015-06-05,5.6772,5.7066,5.6631,5.6921,329831,0
2015-06-08,5.6921,5.7357,5.6702,5.7357,319292,0
2015-06-09,5.6951,5.7324,5.6951,5.7324,314887,0
2015-06-10,5.7171,5.7171,5.562,5.5769,789258,0
2015-06-11,5.5547,5.5547,5.4366,5.4808,1090776,0
2015-06-12,5.4588,5.4958,5.4219,5.4808,679457,0
2015-06-15,5.444,5.5032,5.4366,5.4958,360645,0
2015-06-16,5.5032,5.651,5.5032,5.6216,510644,0
2015-06-17,5.6138,5.6807,5.5474,5.6654,1223264,0
2015-06-18,5.651,5.6875,5.6138,5.6732,501977,0
2015-06-19,5.651,5.6807,5.5992,5.6732,475039,0
2015-06-22,5.6579,5.6807,5.5919,5.6732,536227,0
2015-06-23,5.6361,5.6875,5.5992,5.6732,553717,0
2015-06-24,5.6435,5.7028,5.6288,5.6579,329775,0
2015-06-25,5.6579,5.6654,5.5696,5.5696,499942,0
2015-06-26,5.5474,5.5474,5.3996,5.4147,552742,0
2015-06-29,5.3261,5.3336,5.1704,5.3184,867629,0
2015-06-30,5.3407,5.5401,5.3261,5.5325,942891,0
2015-07-01,5.6065,5.6875,5.5325,5.651,830811,0
2015-07-02,5.6216,5.7324,5.6138,5.7101,684736,0
2015-07-06,5.6435,5.6732,5.5696,5.6435,382035,0
2015-07-07,5.6654,5.6654,5.562,5.5992,427387,0
2015-07-08,5.5325,5.5769,5.4663,5.5032,475439,0
2015-07-09,5.6039,5.6263,5.4618,5.4845,427323,0
2015-07-10,5.492,5.5068,5.4095,5.4172,444321,0
2015-07-13,5.4321,5.4471,5.3498,5.4095,451281,0
2015-07-14,5.4095,5.4845,5.395,5.4845,250370,0
2015-07-15,5.4769,5.4769,5.4248,5.4769,190012,0
2015-07-16,5.4845,5.4845,5.3797,5.3871,708376,0
2015-07-17,5.3726,5.3871,5.3274,5.3726,305407,0
2015-07-20,5.3651,5.3651,5.1409,5.1781,822535,0
2015-07-21,5.1484,5.1484,4.939,4.9914,1710777,0
2015-07-22,4.9615,5.0959,4.9615,5.0809,577620,0
2015-07-23,5.0809,5.2005,5.0809,5.1781,923174,0
2015-07-24,5.1856,5.1856,4.9839,4.9987,763511,0
2015-07-27,4.9464,4.9464,4.8346,4.909,514318,0
2015-07-28,4.9018,5.1257,4.8793,5.0211,560490,0
2015-07-29,5.0287,5.0735,4.9914,5.0588,244375,0
2015-07-30,5.0287,5.1109,5.0287,5.1035,290954,0
2015-07-31,5.0883,5.1781,5.0809,5.1035,278639,0
2015-08-03,5.1257,5.2079,5.1035,5.1856,501812,0
2015-08-04,5.1484,5.2304,5.1332,5.2231,416753,0
2015-08-05,5.2377,5.2678,5.2231,5.2527,411935,0
2015-08-06,5.2155,5.2678,5.163,5.2453,321749,0
2015-08-07,5.2005,5.2304,5.1856,5.2304,304067,0
2015-08-10,5.2155,5.2453,5.1558,5.2453,245447,0
2015-08-11,5.2188,5.2188,5.1055,5.1281,296491,0
2015-08-12,5.045,5.0903,4.9922,5.0828,567585,0
2015-08-13,5.0524,5.1431,5.0371,5.1207,314664,0
2015-08-14,5.1131,5.1357,5.0297,5.0524,290996,0
2015-08-17,5.0524,5.1055,5.0524,5.0903,281214,0
2015-08-18,5.1055,5.1811,5.0524,5.1736,235603,0
2015-08-19,5.1357,5.1811,5.1131,5.166,219735,0
2015-08-20,5.1055,5.1357,5.0675,5.0675,246579,0
2015-08-21,5.0147,5.0297,4.9012,4.9241,571155,0
2015-08-24,4.5759,4.8104,4.1599,4.6969,961158,0
2015-08-25,4.7801,4.9769,4.7726,4.8031,429422,0
2015-08-26,4.8711,4.9163,4.8104,4.9012,283728,0
2015-08-27,4.9541,5.0675,4.9241,5.0601,363187,0
2015-08-28,5.0069,5.0675,4.9922,5.0297,223175,0
2015-08-31,4.9769,5.0224,4.9769,4.9844,232164,0
2015-09-01,4.9086,5.0601,4.8786,5.0069,535591,0
2015-09-02,4.4854,4.6896,4.3339,4.3642,4676995,0
2015-09-03,4.3415,4.4854,4.3039,4.3717,1371038,0
2015-09-04,4.3717,4.5078,4.3415,4.4247,648103,0
2015-09-08,4.4625,4.4854,4.3793,4.4169,778331,0
2015-09-09,4.4536,4.4685,4.3848,4.3848,425853,0
2015-09-10,4.3925,4.3925,4.2777,4.293,749815,0
2015-09-11,4.2855,4.293,4.186,4.2011,854843,0
2015-09-14,4.2396,4.2396,4.0638,4.1251,1648553,0
2015-09-15,4.1251,4.2317,4.102,4.2167,684395,0
2015-09-16,4.2701,4.3389,4.2242,4.2855,601662,0
2015-09-17,4.2777,4.3925,4.2777,4.3389,865010,0
2015-09-18,4.2701,4.3692,4.2701,4.3312,946741,0
2015-09-21,4.3312,4.3692,4.2396,4.293,533459,0
2015-09-22,4.2396,4.2549,4.1632,4.2242,497588,0
2015-09-23,4.2242,4.2317,4.1555,4.1707,427814,0
2015-09-24,4.186,4.2855,4.1555,4.2472,1282070,0
2015-09-25,4.2701,4.316,4.2317,4.2855,1078962,0
2015-09-28,4.2855,4.3006,4.0562,4.0869,805514,0
2015-09-29,4.0714,4.1402,3.9416,3.9875,1242861,0
2015-09-30,4.041,4.0714,3.9952,4.0333,807979,0
2015-10-01,4.0333,4.0333,3.9036,3.911,2312527,0
2015-10-02,3.8731,3.957,3.8501,3.9264,1066918,0
2015-10-05,3.98,3.9875,3.9492,3.9646,769549,0
2015-10-06,3.9646,4.041,3.9646,4.041,453998,0
2015-10-07,4.0638,4.1251,4.0562,4.0945,671437,0
2015-10-08,4.085,4.1849,4.085,4.1621,674207,0
2015-10-09,4.1779,4.216,4.1621,4.2084,417268,0
2015-10-12,4.2084,4.2238,4.1849,4.1849,207608,0
2015-10-13,4.1699,4.2314,4.1621,4.2084,454436,0
2015-10-14,4.2084,4.2392,4.1927,4.2004,447701,0
2015-10-15,4.2084,4.2547,4.2004,4.2238,592489,0
2015-10-16,4.2314,4.247,4.2084,4.2392,338661,0
2015-10-19,4.2392,4.3165,4.2314,4.2856,811074,0
2015-10-20,4.2778,4.324,4.2778,4.3088,402728,0
2015-10-21,4.324,4.3551,4.324,4.332,325708,0
2015-10-22,4.3395,4.4013,4.3395,4.386,389811,0
2015-10-23,4.4245,4.4324,4.386,4.3939,372719,0
2015-10-26,4.4013,4.4013,4.3629,4.3703,310944,0
2015-10-27,4.332,4.3551,4.3165,4.324,276754,0
2015-10-28,4.3088,4.3551,4.3088,4.324,389036,0
2015-10-29,4.2932,4.332,4.2932,4.301,379063,0
2015-10-30,4.3165,4.3551,4.301,4.3551,276495,0
2015-11-02,4.3703,4.4324,4.332,4.4166,426942,0
2015-11-03,4.4166,4.4785,4.4089,4.4554,295920,0
2015-11-04,4.4554,4.4785,4.4245,4.4245,400531,0
2015-11-05,4.4166,4.44,4.386,4.3939,300584,0
2015-11-06,4.3703,4.386,4.2932,4.3165,511548,0
2015-11-09,4.2831,4.3143,4.1817,4.2209,512780,0
2015-11-10,4.1896,4.2209,4.1739,4.1817,473216,0
2015-11-11,4.1817,4.2053,4.0881,4.0962,421948,0
2015-11-12,4.0803,4.0962,3.9713,4.0178,694957,0
2015-11-13,4.0024,4.0178,3.9791,3.9946,624459,0
2015-11-16,3.9713,4.0414,3.9713,4.026,400926,0
2015-11-17,4.026,4.0414,3.9713,3.9868,409260,0
2015-11-18,3.9946,4.01,3.9634,3.9946,430919,0
2015-11-19,4.0024,4.01,3.9791,3.9868,251089,0
2015-11-20,3.9868,4.01,3.9791,4.0024,285702,0
2015-11-23,4.01,4.01,3.9791,3.9946,312232,0
2015-11-24,3.9946,4.01,3.9713,3.9713,272111,0
2015-11-25,3.9791,4.0335,3.9713,4.026,391313,0
2015-11-27,4.0493,4.0493,3.9634,4.026,338505,0
2015-11-30,4.01,4.0571,4.0024,4.0024,434896,0
2015-12-01,4.01,4.0724,4.0024,4.0571,467880,0
2015-12-02,4.0571,4.0962,4.0493,4.0493,582653,0
2015-12-03,4.0571,4.0724,4.0024,4.026,435501,0
2015-12-04,4.026,4.0962,4.026,4.0881,410799,0
2015-12-07,4.0803,4.0803,4.0178,4.0335,348247,0
2015-12-08,4.0024,4.0335,3.9244,3.9713,380880,0
2015-12-09,3.9691,4.0006,3.9218,3.9376,695089,0
2015-12-10,3.9297,3.9612,3.8902,3.9297,851598,0
2015-12-11,3.9062,3.914,3.827,3.8429,675573,0
2015-12-14,3.835,3.8429,3.7406,3.7562,1953323,0
2015-12-15,3.7562,3.8194,3.7406,3.7485,1112653,0
2015-12-16,3.7485,3.8194,3.7485,3.8194,1421483,0
2015-12-17,3.827,3.8429,3.7956,3.8034,784686,0
2015-12-18,3.8034,3.835,3.7878,3.8034,435432,0
2015-12-21,3.827,3.835,3.78,3.7878,1070072,0
2015-12-22,3.7956,3.8115,3.7562,3.7956,716388,0
2015-12-23,3.8115,3.8744,3.8034,3.8666,497271,0
2015-12-24,3.8823,3.8823,3.835,3.8666,420106,0
2015-12-28,3.8587,3.8587,3.7956,3.8194,1236832,0
2015-12-29,3.8194,3.835,3.8034,3.8194,2728623,0
2015-12-30,3.8194,3.827,3.7639,3.7639,24683244,0
2015-12-31,3.7956,4.1189,3.7639,3.9851,28447040,0
2016-01-04,3.9297,4.0085,3.8902,3.9691,2353683,0
2016-01-05,3.9851,4.056,3.9851,4.0324,1468249,0
2016-01-06,3.9771,4.0085,3.9376,4.0006,1005296,0
2016-01-07,3.9534,3.9771,3.8983,3.8983,529228,0
2016-01-08,3.9376,3.9454,3.78,3.7956,837711,0
2016-01-11,3.7956,3.8194,3.7485,3.78,749171,0
2016-01-12,3.7779,3.8122,3.7178,3.7379,632254,0
2016-01-13,3.7379,3.7538,3.6099,3.6099,675790,0
2016-01-14,3.6261,3.6419,3.5781,3.6099,602946,0
2016-01-15,3.5223,3.5279,3.4507,3.4744,601371,0
2016-01-19,3.4744,3.4982,3.3624,3.4025,668842,0
2016-01-20,3.3542,3.3624,3.1787,3.2666,1117565,0
2016-01-21,3.2666,3.3308,3.2429,3.2987,368162,0
2016-01-22,3.3542,3.4662,3.3542,3.3941,885944,0
2016-01-25,3.3863,3.4507,3.3542,3.3624,451164,0
2016-01-26,3.3708,3.4584,3.3708,3.4262,328070,0
2016-01-27,3.4424,3.4823,3.4025,3.4183,415078,0
2016-01-28,3.4823,3.5381,3.4424,3.5223,1770971,0
2016-01-29,3.5223,3.5862,3.5223,3.5702,525073,0
2016-02-01,3.5462,3.6022,3.5144,3.5781,517946,0
2016-02-02,3.5702,3.5781,3.5062,3.5303,385520,0
2016-02-03,3.5702,3.5702,3.4823,3.5303,358154,0
2016-02-04,3.5144,3.5393,3.4823,3.5223,310639,0
2016-02-05,3.5144,3.5144,3.4584,3.4982,280851,0
2016-02-08,3.4662,3.4744,3.3225,3.3863,330014,0
2016-02-09,3.3308,3.3542,3.2826,3.3386,328346,0
2016-02-10,3.3363,3.3692,3.3206,3.3526,248299,0
2016-02-11,3.2959,3.3123,3.1909,3.2636,576234,0
2016-02-12,3.3206,3.3206,3.2474,3.3042,147646,0
2016-02-16,3.3444,3.3444,3.2881,3.3206,479407,0
2016-02-17,3.3611,3.3692,3.3088,3.3692,390675,0
2016-02-18,3.393,3.393,3.3444,3.393,155040,0
2016-02-19,3.393,3.393,3.3363,3.385,195830,0
2016-02-22,3.4015,3.4255,3.3813,3.393,264109,0
2016-02-23,3.385,3.4094,3.3445,3.3692,241812,0
2016-02-24,3.3611,3.4015,3.3363,3.4015,167065,0
2016-02-25,3.4421,3.4984,3.4094,3.4984,720120,0
2016-02-26,3.5228,3.5553,3.5065,3.5553,551796,0
2016-02-29,3.5713,3.6363,3.5633,3.6118,622600,0
2016-03-01,3.6523,3.7334,3.6363,3.7251,744899,0
2016-03-02,3.7574,3.7901,3.6847,3.7414,3551317,0
2016-03-03,3.7334,3.7982,3.709,3.7335,712025,0
2016-03-04,3.7655,3.8223,3.7496,3.8143,567079,0
2016-03-07,3.8143,3.8306,3.7655,3.8062,278448,0
2016-03-08,3.8223,3.8385,3.7901,3.7982,521223,0
2016-03-09,3.8207,3.8289,3.796,3.8207,377337,0
2016-03-10,3.8617,3.87,3.8124,3.8289,342770,0
2016-03-11,3.87,3.8943,3.8371,3.8862,230896,0
2016-03-14,3.8781,3.8943,3.8534,3.87,239454,0
2016-03-15,3.8781,3.8781,3.8289,3.8617,278425,0
2016-03-16,3.8617,3.9271,3.8451,3.919,303875,0
2016-03-17,3.9354,3.9928,3.919,3.9928,293030,0
2016-03-18,4.0173,4.0503,3.9928,4.001,350371,0
2016-03-21,4.0173,4.0257,3.9928,4.0091,182581,0
2016-03-22,4.0091,4.0584,4.001,4.0421,341907,0
2016-03-23,4.0421,4.0421,3.952,3.9681,417162,0
2016-03-24,3.9763,3.9763,3.9109,3.9233,309140,0
2016-03-28,3.9602,3.9602,3.9027,3.9027,254048,0
2016-03-29,3.9027,3.9436,3.8781,3.9436,173511,0
2016-03-30,3.9847,4.0009,3.9436,3.9436,239890,0
2016-03-31,3.9681,4.0173,3.9681,4.001,378136,0
2016-04-01,3.9928,4.0337,3.981,4.0173,278792,0
2016-04-04,4.0257,4.0421,4.0173,4.0257,450743,0
2016-04-05,4.001,4.0257,3.9847,4.001,228374,0
2016-04-06,4.0421,4.0421,4.0173,4.0337,307252,0
2016-04-07,3.9986,4.0399,3.982,3.982,392986,0
2016-04-08,3.9902,4.0318,3.9902,4.0153,218516,0
2016-04-11,4.0153,4.0482,4.0153,4.0399,314422,0
2016-04-12,4.0648,4.0732,4.0482,4.0732,197092,0
2016-04-13,4.0896,4.0981,4.0813,4.0896,137704,0
2016-04-14,4.1064,4.1481,4.0896,4.1396,426018,0
2016-04-15,4.1396,4.1643,4.1231,4.1313,197099,0
2016-04-18,4.1396,4.1643,4.1231,4.1481,260054,0
2016-04-19,4.1643,4.1727,4.1481,4.1562,318884,0
2016-04-20,4.1727,4.2061,4.1727,4.1978,351619,0
2016-04-21,4.2143,4.2392,4.206,4.2309,351493,0
2016-04-22,4.2475,4.2805,4.2475,4.264,430216,0
2016-04-25,4.2805,4.289,4.2557,4.264,175984,0
2016-04-26,4.264,4.3055,4.264,4.3055,273302,0
2016-04-27,4.3055,4.3221,4.297,4.3055,359461,0
2016-04-28,4.3221,4.3718,4.297,4.3055,479645,0
2016-04-29,4.3221,4.3303,4.264,4.2805,421022,0
2016-05-02,4.3221,4.3552,4.289,4.289,673670,0
2016-05-03,4.297,4.3055,4.2309,4.297,531085,0
2016-05-04,4.2805,4.2805,4.1978,4.2475,221959,0
2016-05-05,4.2723,4.2805,4.2309,4.2557,250300,0
2016-05-06,4.2557,4.2557,4.2143,4.2475,256038,0
2016-05-09,4.2392,4.2831,4.2392,4.2557,357382,0
2016-05-10,4.2789,4.2873,4.2116,4.22,401249,0
2016-05-11,4.22,4.22,4.1361,4.153,410821,0
2016-05-12,4.1867,4.2536,4.1867,4.2536,228516,0
2016-05-13,4.2369,4.2452,4.2034,4.22,196465,0
2016-05-16,4.22,4.2536,4.2116,4.2452,168909,0
2016-05-17,4.2536,4.2864,4.22,4.2452,301761,0
2016-05-18,4.262,4.3124,4.2527,4.2789,377857,0
2016-05-19,4.2789,4.2789,4.2034,4.262,350264,0
2016-05-20,4.2705,4.2789,4.262,4.2634,126193,0
2016-05-23,4.2873,4.3208,4.2789,4.2958,368825,0
2016-05-24,4.2958,4.346,4.2958,4.3124,300905,0
2016-05-25,4.3375,4.3711,4.3292,4.3711,342067,0
2016-05-26,4.3711,4.405,4.346,4.3794,459732,0
2016-05-27,4.3879,4.405,4.3794,4.3879,233307,0
2016-05-31,4.3879,4.4382,4.3711,4.4298,542546,0
2016-06-01,4.4382,4.4716,4.4216,4.455,526641,0
2016-06-02,4.4134,4.4381,4.3794,4.405,1697210,0
2016-06-03,4.3963,4.4465,4.3963,4.4465,282552,0
2016-06-06,4.48,4.5054,4.4716,4.5054,354079,0
2016-06-07,4.5303,4.5556,4.5137,4.5221,326992,0
2016-06-08,4.5474,4.5893,4.455,4.5137,774584,0
2016-06-09,4.5372,4.5455,4.4607,4.4947,391929,0
2016-06-10,4.4863,4.5005,4.4182,4.4267,309114,0
2016-06-13,4.4267,4.4267,4.3676,4.3676,380680,0
2016-06-14,4.3676,4.393,4.2995,4.3421,573863,0
2016-06-15,4.3676,4.3846,4.3336,4.3589,246159,0
2016-06-16,4.3421,4.376,4.325,4.3676,271349,0
2016-06-17,4.393,4.3943,4.3421,4.3589,318001,0
2016-06-20,4.393,4.4353,4.393,4.4353,348867,0
2016-06-21,4.4522,4.4522,4.4097,4.4267,216981,0
2016-06-22,4.4522,4.4522,4.3846,4.3846,261325,0
2016-06-23,4.4439,4.4692,4.4353,4.4692,310495,0
2016-06-24,4.3504,4.4439,4.3166,4.4182,464915,0
2016-06-27,4.4182,4.4182,4.2995,4.3504,399019,0
2016-06-28,4.4013,4.4353,4.3676,4.393,368754,0
2016-06-29,4.4353,4.4692,4.4182,4.4522,347705,0
2016-06-30,4.5032,4.5032,4.4523,4.5032,319234,0
2016-07-01,4.5286,4.5624,4.5117,4.5201,520702,0
2016-07-05,4.5286,4.5794,4.5201,4.5794,372403,0
2016-07-06,4.5963,4.6304,4.5963,4.6304,283276,0
2016-07-07,4.6711,4.6968,4.6454,4.6711,301206,0
2016-07-08,4.7225,4.7695,4.6623,4.7312,493770,0
2016-07-11,4.7568,4.7824,4.7431,4.7653,384310,0
2016-07-12,4.7824,4.7995,4.7225,4.7225,395253,0
2016-07-13,4.7482,4.7653,4.6284,4.6369,408819,0
2016-07-14,4.6798,4.7139,4.6369,4.6454,308630,0
2016-07-15,4.6454,4.6711,4.6377,4.6623,220536,0
2016-07-18,4.6539,4.7396,4.6539,4.7225,438243,0
2016-07-19,4.7139,4.7824,4.6968,4.7482,367620,0
2016-07-20,4.7824,4.8511,4.7774,4.8252,538467,0
2016-07-21,4.8511,4.8682,4.7824,4.7911,370041,0
2016-07-22,4.7911,4.834,4.7653,4.8252,173897,0
2016-07-25,4.8425,4.894,4.8361,4.8855,403726,0
2016-07-26,4.9025,4.9365,4.894,4.9279,373339,0
2016-07-27,4.9711,5.0052,4.9538,4.9966,379635,0
2016-07-28,5.0226,5.0525,4.9795,5.0052,401821,0
2016-07-29,5.0397,5.0566,4.9361,4.9626,493366,0
2016-08-01,4.9882,5.0226,4.9711,4.9711,362262,0
2016-08-02,4.9966,5.0226,4.8425,4.8425,842786,0
2016-08-03,4.8511,4.8699,4.6856,4.808,954650,0
2016-08-04,4.8252,4.8766,4.8252,4.8682,357265,0
2016-08-05,4.9196,4.9626,4.894,4.9626,393419,0
2016-08-08,5.0052,5.0131,4.9279,4.9538,450348,0
2016-08-09,4.9605,5.0125,4.8997,4.9605,531358,0
2016-08-10,4.9605,4.9862,4.8738,4.9257,747067,0
2016-08-11,4.9605,4.9777,4.917,4.952,337891,0
2016-08-12,4.9862,5.0296,4.9345,4.9949,285982,0
2016-08-15,5.0296,5.0382,4.9605,5.0038,367389,0
2016-08-16,5.021,5.021,4.9605,5.021,180642,0
2016-08-17,5.0383,5.0383,5.0125,5.0383,251166,0
2016-08-18,5.0557,5.0643,5.0184,5.0468,261979,0
2016-08-19,5.0557,5.0557,5.021,5.0557,241675,0
2016-08-22,5.0468,5.0468,5.021,5.0296,270021,0
2016-08-23,5.0383,5.0643,5.0383,5.0383,225420,0
2016-08-24,5.0557,5.0643,5.0296,5.0383,224731,0
2016-08-25,5.0383,5.0468,4.9949,5.0125,215172,0
2016-08-26,5.021,5.0468,4.9949,5.0038,246100,0
2016-08-29,5.021,5.0468,5.0125,5.021,321035,0
2016-08-30,5.0468,5.0557,5.0325,5.0468,213680,0
2016-08-31,5.0557,5.0643,4.9949,4.9949,216533,0
2016-09-01,5.021,5.0383,4.9949,5.0296,273073,0
2016-09-02,5.0468,5.0988,5.0383,5.0988,650365,0
2016-09-06,5.116,5.1509,5.0815,5.1509,457291,0
2016-09-07,5.1509,5.2202,5.1421,5.2202,558397,0
2016-09-08,5.183,5.2353,5.1481,5.1917,413176,0
2016-09-09,5.1567,5.1742,4.9734,4.9734,637076,0
2016-09-12,4.9734,5.0693,4.8163,5.0693,883949,0
2016-09-13,5.0606,5.0867,4.9643,5.0081,870105,0
2016-09-14,4.9907,5.0519,4.9734,5.0167,468429,0
2016-09-15,5.0081,5.0867,5.0081,5.0606,287053,0
2016-09-16,5.0693,5.0956,5.0344,5.0693,364741,0
2016-09-19,5.0519,5.0867,5.0519,5.0606,212872,0
2016-09-20,5.0956,5.1131,5.0606,5.0779,191923,0
2016-09-21,5.0779,5.1043,5.0519,5.0956,578238,0
2016-09-22,5.1306,5.2005,5.1306,5.1742,275692,0
2016-09-23,5.1742,5.2178,5.1742,5.1742,218460,0
2016-09-26,5.183,5.183,5.1481,5.1567,249252,0
2016-09-27,5.1481,5.2005,5.1306,5.2005,281902,0
2016-09-28,5.2266,5.2353,5.2048,5.2178,270567,0
2016-09-29,5.2092,5.2353,5.1436,5.1656,381784,0
2016-09-30,5.2092,5.2353,5.1742,5.183,235825,0
2016-10-03,5.2005,5.2005,5.1656,5.1917,263927,0
2016-10-04,5.183,5.2266,5.1742,5.2092,361847,0
2016-10-05,5.2178,5.2353,5.2005,5.2353,338054,0
2016-10-06,5.2266,5.2442,5.1917,5.2092,513721,0
2016-10-07,5.2266,5.2353,5.1742,5.1917,200730,0
2016-10-10,5.2178,5.2178,5.2005,5.2178,250685,0
2016-10-11,5.1803,5.2068,5.1319,5.1715,377042,0
2016-10-12,5.1451,5.1451,5.0657,5.1186,376125,0
2016-10-13,5.0834,5.1803,5.0746,5.1715,473293,0
2016-10-14,5.1803,5.1892,5.1495,5.1538,271756,0
2016-10-17,5.1627,5.1627,5.004,5.0216,398105,0
2016-10-18,5.0657,5.0746,5.0239,5.0392,288548,0
2016-10-19,5.0746,5.1538,5.0657,5.1361,253672,0
2016-10-20,5.1186,5.1538,5.1186,5.1451,158103,0
2016-10-21,5.1361,5.1892,5.1136,5.1803,221519,0
2016-10-24,5.2068,5.2068,5.1627,5.1715,205532,0
2016-10-25,5.1538,5.198,5.1538,5.1803,197599,0
2016-10-26,5.1715,5.1803,5.1451,5.1538,199543,0
2016-10-27,5.1803,5.1803,5.0657,5.0834,297302,0
2016-10-28,5.1011,5.1186,4.9949,5.0216,424042,0
2016-10-31,5.0303,5.046,4.9949,5.004,292629,0
2016-11-01,5.004,5.0392,4.9067,4.9334,446047,0
2016-11-02,4.9067,4.9246,4.7303,4.748,1227477,0
2016-11-03,4.7391,4.7744,4.6949,4.7125,361448,0
2016-11-04,4.748,4.7833,4.7391,4.7568,315524,0
2016-11-07,4.8452,4.8539,4.7744,4.7744,421593,0
2016-11-08,4.7722,4.8348,4.7722,4.7989,242947,0
2016-11-09,4.7366,4.8078,4.6919,4.7812,279828,0
2016-11-10,4.8078,4.8111,4.6652,4.683,515632,0
2016-11-11,4.6384,4.7634,4.6205,4.7455,394110,0
2016-11-14,4.7276,4.7455,4.5671,4.6474,756956,0
2016-11-15,4.6919,4.7276,4.6384,4.7009,664798,0
2016-11-16,4.7099,4.8257,4.7065,4.8257,324463,0
2016-11-17,4.8704,4.906,4.8616,4.8793,445430,0
2016-11-18,4.9151,4.9151,4.8169,4.8704,241733,0
2016-11-21,4.9151,4.9151,4.8578,4.8969,280709,0
2016-11-22,4.9419,4.9595,4.8969,4.9419,393932,0
2016-11-23,4.9419,4.9862,4.8969,4.9683,316349,0
2016-11-25,4.9683,5.0043,4.9683,4.9773,114084,0
2016-11-28,4.9773,5.0043,4.9595,4.9951,301357,0
2016-11-29,5.0043,5.0221,4.9862,4.9951,209089,0
2016-11-30,5.0043,5.0043,4.9507,4.9507,266625,0
2016-12-01,4.9329,4.9862,4.906,4.9329,281795,0
2016-12-02,4.9419,5.0398,4.9329,5.0398,415032,0
2016-12-05,5.0575,5.0934,5.0398,5.0845,269337,0
2016-12-06,5.0934,5.13,5.0934,5.129,382885,0
2016-12-07,5.1558,5.1736,5.1201,5.1736,594431,0
2016-12-08,5.1713,5.1803,5.0993,5.1803,258964,0
2016-12-09,5.1983,5.2254,5.1713,5.1894,314297,0
2016-12-12,5.2073,5.2191,5.1354,5.1713,332450,0
2016-12-13,5.1803,5.2163,5.1713,5.1894,253198,0
2016-12-14,5.1894,5.1983,5.0993,5.1354,264936,0
2016-12-15,5.1354,5.1803,5.0993,5.1533,222074,0
2016-12-16,5.1803,5.1803,5.1443,5.1624,235248,0
2016-12-19,5.1713,5.1776,5.1444,5.1533,271812,0
2016-12-20,5.1354,5.1713,5.1354,5.1443,302319,0
2016-12-21,5.1624,5.1624,5.1354,5.1443,204010,0
2016-12-22,5.1533,5.1803,5.1354,5.1533,220769,0
2016-12-23,5.1354,5.1713,5.1354,5.1533,116493,0
2016-12-27,5.1533,5.1983,5.1354,5.1803,258330,0
2016-12-28,5.2073,5.2073,5.0993,5.1262,357625,0
2016-12-29,5.1624,5.1894,5.1287,5.1443,220445,0
2016-12-30,5.1443,5.1713,5.1354,5.1443,158245,0
2017-01-03,5.1983,5.2436,5.1803,5.2073,229563,0
2017-01-04,5.2254,5.2884,5.1983,5.2794,311069,0
2017-01-05,5.2163,5.3063,5.2163,5.2705,353447,0
2017-01-06,5.3063,5.3516,5.2884,5.3247,413126,0
2017-01-09,5.3605,5.3605,5.2794,5.3155,248242,0
2017-01-10,5.3427,5.3605,5.3155,5.3605,265706,0
2017-01-11,5.3949,5.3949,5.2947,5.3129,229796,0
2017-01-12,5.331,5.349,5.322,5.331,201022,0
2017-01-13,5.349,5.3949,5.34,5.3856,186866,0
2017-01-17,5.3949,5.4039,5.3581,5.3856,223767,0
2017-01-18,5.4039,5.4039,5.3673,5.4039,184254,0
2017-01-19,5.413,5.413,5.3673,5.3856,137497,0
2017-01-20,5.413,5.413,5.3856,5.3949,130651,0
2017-01-23,5.413,5.431,5.39,5.3949,328773,0
2017-01-24,5.422,5.449,5.413,5.422,277355,0
2017-01-25,5.4492,5.4857,5.431,5.44,282303,0
2017-01-26,5.4584,5.4857,5.44,5.4766,273851,0
2017-01-27,5.4857,5.4948,5.431,5.44,243492,0
2017-01-30,5.44,5.4674,5.431,5.4492,324366,0
2017-01-31,5.4857,5.4948,5.431,5.4492,262533,0
2017-02-01,5.4857,5.5403,5.44,5.44,327257,0
2017-02-02,5.4674,5.5129,5.4584,5.5039,383142,0
2017-02-03,5.5039,5.5494,5.5039,5.5494,265028,0
2017-02-06,5.5494,5.5756,5.5311,5.5585,343580,0
2017-02-07,5.5857,5.613,5.5494,5.613,331642,0
2017-02-08,5.613,5.613,5.5858,5.613,208728,0
2017-02-09,5.62,5.6291,5.6016,5.6291,282286,0
2017-02-10,5.6473,5.6473,5.6016,5.62,205344,0
2017-02-13,5.6291,5.6749,5.62,5.6566,297599,0
2017-02-14,5.6566,5.6657,5.6291,5.6566,336200,0
2017-02-15,5.6657,5.6934,5.6473,5.6657,188283,0
2017-02-16,5.6842,5.6934,5.6336,5.6382,278029,0
2017-02-17,5.6566,5.6658,5.6291,5.6382,188697,0
2017-02-21,5.6566,5.6749,5.62,5.6291,284405,0
2017-02-22,5.6291,5.6842,5.6291,5.6842,244933,0
2017-02-23,5.6934,5.7301,5.6657,5.6978,294260,0
2017-02-24,5.6842,5.7392,5.6382,5.6566,299415,0
2017-02-27,5.6749,5.6749,5.6291,5.6473,270837,0
2017-02-28,5.6657,5.7027,5.6566,5.6657,188976,0
2017-03-01,5.7027,5.7575,5.6657,5.6657,427021,0
2017-03-02,5.7027,5.7027,5.6657,5.6749,308438,0
2017-03-03,5.6749,5.6842,5.6657,5.6749,264683,0
2017-03-06,5.6657,5.7301,5.6657,5.7301,171858,0
2017-03-07,5.721,5.7392,5.7027,5.721,159788,0
2017-03-08,5.7118,5.7246,5.6473,5.6473,412170,0
2017-03-09,5.6358,5.6358,5.3412,5.4135,930128,0
2017-03-10,5.4503,5.5154,5.4503,5.5154,319924,0
2017-03-13,5.4875,5.5154,5.3533,5.3763,509622,0
2017-03-14,5.3576,5.3576,5.2745,5.293,442543,0
2017-03-15,5.3115,5.4319,5.2837,5.4227,926458,0
2017-03-16,5.4227,5.4691,5.4043,5.4319,331482,0
2017-03-17,5.4596,5.5154,5.4319,5.4596,319991,0
2017-03-20,5.4875,5.4968,5.4319,5.4691,230071,0
2017-03-21,5.4783,5.4875,5.3115,5.3299,358708,0
2017-03-22,5.3391,5.3856,5.3391,5.3856,200321,0
2017-03-23,5.4043,5.4319,5.3207,5.3391,203436,0
2017-03-24,5.367,5.432,5.3625,5.3763,214828,0
2017-03-27,5.3391,5.4044,5.3207,5.3717,176688,0
2017-03-28,5.4043,5.4691,5.3856,5.4552,254766,0
2017-03-29,5.4691,5.5431,5.469,5.5061,379530,0
2017-03-30,5.5154,5.5803,5.5061,5.5523,374421,0
2017-03-31,5.5711,5.608,5.5617,5.608,172385,0
2017-04-03,5.608,5.645,5.5617,5.5988,307747,0
2017-04-04,5.5711,5.645,5.5617,5.6265,280794,0
2017-04-05,5.6265,5.6824,5.6265,5.645,238667,0
2017-04-06,5.6543,5.673,5.6358,5.673,192032,0
2017-04-07,5.673,5.71,5.6543,5.673,260702,0
2017-04-10,5.6916,5.7471,5.6916,5.7284,256041,0
2017-04-11,5.745,5.7543,5.7073,5.7543,141021,0
2017-04-12,5.7356,5.7513,5.5765,5.6701,461225,0
2017-04-13,5.6887,5.7073,5.6232,5.6608,262800,0
2017-04-17,5.698,5.7169,5.6608,5.698,198724,0
2017-04-18,5.6701,5.7073,5.6701,5.6887,171791,0
2017-04-19,5.7073,5.7356,5.6701,5.6794,205462,0
2017-04-20,5.745,5.7543,5.7073,5.7309,198886,0
2017-04-21,5.7543,5.7543,5.6794,5.698,220224,0
2017-04-24,5.7637,5.7731,5.7073,5.7169,174343,0
2017-04-25,5.7169,5.7509,5.6887,5.7073,252917,0
2017-04-26,5.7169,5.7169,5.6794,5.698,274526,0
2017-04-27,5.7169,5.7262,5.698,5.7073,162978,0
2017-04-28,5.7356,5.7543,5.698,5.7262,244999,0
2017-05-01,5.7262,5.7731,5.7262,5.745,268241,0
2017-05-02,5.7356,5.801,5.7356,5.7356,361825,0
2017-05-03,5.7731,5.801,5.7449,5.801,258196,0
2017-05-04,5.7917,5.801,5.7262,5.7824,368387,0
2017-05-05,5.7824,5.801,5.7637,5.7824,299386,0
2017-05-08,5.7917,5.801,5.7823,5.7824,255645,0
2017-05-09,5.7893,5.7988,5.7517,5.7517,267597,0
2017-05-10,5.7329,5.7988,5.7329,5.7893,186056,0
2017-05-11,5.7799,5.8176,5.7705,5.7705,174162,0
2017-05-12,5.7611,5.7893,5.6477,5.7139,460687,0
2017-05-15,5.7139,5.7436,5.6949,5.7329,172602,0
2017-05-16,5.7423,5.7705,5.7329,5.7611,148512,0
2017-05-17,5.7423,5.7517,5.6101,5.6477,470603,0
2017-05-18,5.6666,5.7329,5.6383,5.7234,234164,0
2017-05-19,5.7329,5.7601,5.6855,5.6855,196378,0
2017-05-22,5.7139,5.7517,5.7139,5.7329,216984,0
2017-05-23,5.7611,5.7705,5.7234,5.7705,436212,0
2017-05-24,5.7893,5.8556,5.7799,5.8367,391108,0
2017-05-25,5.8462,5.8556,5.8319,5.8556,269868,0
2017-05-26,5.8462,5.8462,5.8273,5.8273,176007,0
2017-05-30,5.8462,5.8933,5.8082,5.8273,322102,0
2017-05-31,5.8273,5.8745,5.7988,5.8556,154252,0
2017-06-01,5.8745,5.8933,5.8556,5.8839,288003,0
2017-06-02,5.8933,5.9028,5.865,5.8933,453158,0
2017-06-05,5.8933,5.8933,5.865,5.865,267635,0
2017-06-06,5.8556,5.8839,5.8556,5.8745,216120,0
2017-06-07,5.865,5.8886,5.865,5.8839,205603,0
2017-06-08,5.9005,5.91,5.8719,5.9005,189409,0
2017-06-09,5.91,5.9291,5.8339,5.8529,244605,0
2017-06-12,5.8243,5.8719,5.7767,5.8243,219620,0
2017-06-13,5.8624,5.8719,5.8339,5.8624,238552,0
2017-06-14,5.8815,5.91,5.8529,5.8719,138530,0
2017-06-15,5.8339,5.8815,5.8243,5.8624,145788,0
2017-06-16,5.891,5.9387,5.8434,5.9291,383008,0
2017-06-19,5.9387,5.9482,5.9005,5.91,191451,0
2017-06-20,5.9291,5.9387,5.8815,5.9196,283571,0
2017-06-21,5.9291,5.9387,5.891,5.9005,133324,0
2017-06-22,5.91,5.9291,5.891,5.9005,183070,0
2017-06-23,5.9196,5.9387,5.8911,5.9339,188590,0
2017-06-26,5.9196,5.9291,5.91,5.91,167609,0
2017-06-27,5.9005,5.9291,5.8529,5.8624,283210,0
2017-06-28,5.9005,5.9387,5.9005,5.9387,220979,0
2017-06-29,5.9291,6.0055,5.8815,5.9291,173392,0
2017-06-30,5.9387,5.9482,5.9196,5.9291,184657,0
2017-07-03,5.9387,5.9577,5.9339,5.9482,238484,0
2017-07-05,5.9387,5.9768,5.9387,5.9768,315789,0
2017-07-06,5.9482,5.9673,5.9291,5.9482,300468,0
2017-07-07,5.9577,5.9863,5.9482,5.9863,230568,0
2017-07-10,5.9768,6.1007,5.9768,6.0722,1103397,0
2017-07-11,6.0529,6.0818,6.0432,6.0818,330170,0
2017-07-12,6.101,6.1106,6.0722,6.0914,287163,0
2017-07-13,6.101,6.101,6.0432,6.0722,391146,0
2017-07-14,6.0914,6.1106,6.0818,6.101,247422,0
2017-07-17,6.1202,6.1395,6.101,6.1202,239990,0
2017-07-18,6.1106,6.125,6.0962,6.101,275319,0
2017-07-19,6.1299,6.1491,6.1106,6.1202,359612,0
2017-07-20,6.1202,6.1491,6.1202,6.1395,207309,0
2017-07-21,6.1491,6.178,6.1202,6.1202,240759,0
2017-07-24,6.1491,6.2068,6.1299,6.1683,278152,0
2017-07-25,6.1876,6.1972,6.1683,6.1972,224811,0
2017-07-26,6.2068,6.2262,6.1876,6.1876,273452,0
2017-07-27,6.2068,6.2068,6.1444,6.1491,159972,0
2017-07-28,6.178,6.2068,6.1683,6.1876,188156,0
2017-07-31,6.1876,6.2262,6.178,6.178,237226,0
2017-08-01,6.2068,6.2262,6.1972,6.1972,305477,0
2017-08-02,6.2262,6.2454,6.1972,6.2262,407067,0
2017-08-03,6.2358,6.2358,6.1587,6.1683,373914,0
2017-08-04,6.1587,6.1972,6.1587,6.178,293262,0
2017-08-07,6.2068,6.2262,6.1876,6.2068,274333,0
2017-08-08,6.2262,6.2262,6.1876,6.1972,239931,0
2017-08-09,6.1778,6.1859,6.0904,6.1195,510073,0
2017-08-10,6.0904,6.0904,5.8136,5.8183,1234835,0
2017-08-11,5.7989,5.9932,5.7892,5.9835,686836,0
2017-08-14,6.0418,6.1098,6.0126,6.0418,548570,0
2017-08-15,6.071,6.071,5.9738,6.0029,322021,0
2017-08-16,6.0418,6.071,5.9932,6.0126,305428,0
2017-08-17,5.9738,6.0126,5.935,5.9447,281601,0
2017-08-18,5.9641,6.0029,5.8671,5.9641,348485,0
2017-08-21,5.9738,6.0029,5.9253,5.9641,349630,0
2017-08-22,6.0029,6.0223,5.9641,6.0223,192472,0
2017-08-23,6.0126,6.0418,5.9932,6.0321,203087,0
2017-08-24,6.0516,6.0516,5.9835,6.0126,145292,0
2017-08-25,6.0223,6.0516,6.0029,6.0223,241880,0
2017-08-28,6.0516,6.0516,6.0095,6.0418,158402,0
2017-08-29,5.9835,6.0321,5.9738,6.0223,214611,0
2017-08-30,6.0418,6.0613,6.0273,6.0613,137564,0
2017-08-31,6.0613,6.0807,6.0321,6.0613,258779,0
2017-09-01,6.071,6.071,6.0418,6.0516,202511,0
2017-09-05,6.0516,6.0564,6.0125,6.0223,340671,0
2017-09-06,6.0223,6.0223,5.9835,5.9835,424005,0
2017-09-07,5.9932,6.0321,5.9932,6.0126,269135,0
2017-09-08,6.0126,6.0224,5.9832,5.993,226442,0
2017-09-11,6.0126,6.052,6.0126,6.0126,253965,0
2017-09-12,6.0126,6.0224,5.9832,6.0126,416699,0
2017-09-13,6.0224,6.0421,5.993,6.0126,191394,0
2017-09-14,6.0126,6.1206,5.9944,6.0716,525575,0
2017-09-15,6.0912,6.0912,6.0666,6.0716,140224,0
2017-09-18,6.0814,6.1304,6.0814,6.101,181719,0
2017-09-19,6.101,6.1206,6.0716,6.0814,261482,0
2017-09-20,6.0814,6.1108,6.0421,6.0814,178495,0
2017-09-21,6.0618,6.0912,6.052,6.0716,111958,0
2017-09-22,6.0912,6.1108,6.0716,6.1108,161393,0
2017-09-25,6.101,6.1058,6.0323,6.0421,221354,0
2017-09-26,6.052,6.0912,6.052,6.0814,140684,0
2017-09-27,6.0912,6.1206,6.0912,6.1206,169481,0
2017-09-28,6.1108,6.1206,6.0814,6.1206,215309,0
2017-09-29,6.101,6.1304,6.101,6.1304,326947,0
2017-10-02,6.1108,6.1598,6.1108,6.1402,387593,0
2017-10-03,6.1402,6.1696,6.1108,6.1206,416593,0
2017-10-04,6.1108,6.1304,6.0912,6.1206,326120,0
2017-10-05,6.1206,6.1696,6.1108,6.1402,280792,0
2017-10-06,6.1304,6.15,6.1108,6.1402,226342,0
2017-10-09,6.1206,6.1598,6.1156,6.1402,135571,0
2017-10-10,6.1402,6.1598,6.1304,6.1598,247026,0
2017-10-11,6.1697,6.1796,6.14,6.1697,201832,0
2017-10-12,6.1598,6.1697,6.1301,6.1499,162491,0
2017-10-13,6.1598,6.1795,6.14,6.1697,389216,0
2017-10-16,6.1697,6.1796,6.1599,6.1697,101905,0
2017-10-17,6.1598,6.1796,6.14,6.1697,170990,0
2017-10-18,6.1697,6.1697,6.1301,6.1499,253891,0
2017-10-19,6.1301,6.1796,6.1202,6.1697,193033,0
2017-10-20,6.1796,6.2093,6.1712,6.2093,117324,0
2017-10-23,6.1895,6.2192,6.1499,6.1895,302213,0
2017-10-24,6.1994,6.2192,6.1895,6.1994,108508,0
2017-10-25,6.1895,6.1994,6.1103,6.1796,251951,0
2017-10-26,6.1598,6.1796,6.14,6.1499,114500,0
2017-10-27,6.1697,6.2093,6.14,6.1697,154127,0
2017-10-30,6.1786,6.2093,6.1786,6.1796,129893,0
2017-10-31,6.1796,6.1994,6.1796,6.1895,143697,0
2017-11-01,6.1994,6.2192,6.1598,6.1598,261780,0
2017-11-02,6.1796,6.2093,6.1697,6.1895,236823,0
2017-11-03,6.1895,6.2192,6.1499,6.1895,343596,0
2017-11-06,6.2093,6.239,6.1591,6.1994,322768,0
2017-11-07,6.1895,6.2093,6.1895,6.1895,182504,0
2017-11-08,6.2093,6.2291,6.1964,6.2192,139176,0
2017-11-09,6.1895,6.1984,6.1202,6.14,280092,0
2017-11-10,6.14,6.19,6.14,6.17,186583,0
