Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.8479,5.8792,5.83,5.8662,897644,0
2005-02-28,5.8749,5.8792,5.8346,5.8433,646173,0
2005-03-01,5.9015,5.9015,5.8479,5.8749,947941,0
2005-03-02,5.8749,5.888,5.8524,5.8701,1279335,0
2005-03-03,5.8701,5.8834,5.861,5.8701,690633,0
2005-03-04,5.888,5.9104,5.8749,5.9015,1118803,0
2005-03-07,5.9104,5.9192,5.888,5.9104,1144397,0
2005-03-08,5.8923,5.9192,5.8923,5.9192,720714,0
2005-03-09,5.8701,5.8749,5.7723,5.7901,1030786,0
2005-03-10,5.7633,5.7901,5.7323,5.7499,1138782,0
2005-03-11,5.7276,5.7499,5.7236,5.7276,655607,0
2005-03-14,5.7276,5.7276,5.6922,5.7099,1107122,0
2005-03-15,5.6963,5.7055,5.6208,5.652,1111613,0
2005-03-16,5.6697,5.6697,5.4958,5.5183,2129827,0
2005-03-17,5.5139,5.5941,5.5139,5.5941,1259794,0
2005-03-18,5.5941,5.5986,5.5139,5.5407,1168191,0
2005-03-21,5.5318,5.5449,5.4737,5.5048,1222525,0
2005-03-22,5.4916,5.5139,5.4382,5.4737,1569874,0
2005-03-23,5.4159,5.4382,5.318,5.3672,2480089,0
2005-03-24,5.3851,5.5097,5.3802,5.4737,1117906,0
2005-03-28,5.5097,5.5318,5.4737,5.5048,965225,0
2005-03-29,5.5097,5.523,5.4737,5.5048,771912,0
2005-03-30,5.5097,5.5449,5.4649,5.5318,594985,0
2005-03-31,5.5629,5.5853,5.5496,5.5853,614970,0
2005-04-01,5.643,5.652,5.5853,5.5853,957814,0
2005-04-04,5.5584,5.5896,5.5584,5.5807,1083998,0
2005-04-05,5.5853,5.5853,5.5496,5.5629,675369,0
2005-04-06,5.5629,5.5986,5.554,5.5986,555698,0
2005-04-07,5.5853,5.6076,5.5717,5.5986,733965,0
2005-04-08,5.5986,5.6118,5.5896,5.5986,760689,0
2005-04-11,5.5986,5.5986,5.5139,5.5183,681874,0
2005-04-12,5.5269,5.5853,5.4784,5.5496,672448,0
2005-04-13,5.4784,5.5183,5.4382,5.4737,923686,0
2005-04-14,5.4513,5.4737,5.3713,5.3891,815916,0
2005-04-15,5.3713,5.4159,5.3535,5.3851,763604,0
2005-04-18,5.3891,5.4606,5.3802,5.4382,810519,0
2005-04-19,5.4649,5.4916,5.4561,5.4737,846683,0
2005-04-20,5.4737,5.4828,5.4561,5.4649,711293,0
2005-04-21,5.5048,5.5048,5.4695,5.4784,793693,0
2005-04-22,5.501,5.5097,5.4737,5.4784,522247,0
2005-04-25,5.5183,5.5449,5.4784,5.4916,866886,0
2005-04-26,5.4871,5.5097,5.4338,5.4737,907070,0
2005-04-27,5.4737,5.4737,5.4382,5.4473,772582,0
2005-04-28,5.4606,5.4695,5.4338,5.4382,785830,0
2005-04-29,5.4473,5.4513,5.4249,5.4425,932897,0
2005-05-02,5.4649,5.4695,5.4382,5.4561,788517,0
2005-05-03,5.4561,5.4737,5.4425,5.4695,1129799,0
2005-05-04,5.4871,5.5269,5.4695,5.5183,967693,0
2005-05-05,5.5361,5.5449,5.4737,5.4958,1810781,0
2005-05-06,5.4871,5.4958,5.4737,5.4958,718924,0
2005-05-09,5.501,5.5183,5.4916,5.5139,957365,0
2005-05-10,5.5139,5.523,5.4958,5.5183,1082428,0
2005-05-11,5.4784,5.5097,5.4561,5.5097,548959,0
2005-05-12,5.4871,5.5183,5.4828,5.4958,1302683,0
2005-05-13,5.4784,5.5097,5.4737,5.4916,501356,0
2005-05-16,5.4916,5.5269,5.4737,5.5097,732847,0
2005-05-17,5.5048,5.5097,5.4606,5.4828,690177,0
2005-05-18,5.4958,5.5361,5.4784,5.5318,799752,0
2005-05-19,5.5361,5.5407,5.4871,5.5097,605090,0
2005-05-20,5.5097,5.5449,5.5048,5.5361,711731,0
2005-05-23,5.5361,5.6208,5.5361,5.5986,897193,0
2005-05-24,5.5807,5.6787,5.5807,5.603,1040435,0
2005-05-25,5.603,5.603,5.5763,5.5986,1274164,0
2005-05-26,5.6118,5.6474,5.6118,5.643,658078,0
2005-05-27,5.643,5.6474,5.6208,5.6386,658977,0
2005-05-31,5.6474,5.6922,5.6386,5.6922,1294823,0
2005-06-01,5.7014,5.7409,5.6922,5.7099,1298419,0
2005-06-02,5.7276,5.8078,5.7187,5.799,1262492,0
2005-06-03,5.8078,5.861,5.8078,5.8169,1083098,0
2005-06-06,5.83,5.8433,5.8212,5.839,592962,0
2005-06-07,5.8479,5.9104,5.839,5.8792,1254185,0
2005-06-08,5.826,5.8479,5.7592,5.8033,1209054,0
2005-06-09,5.7808,5.8122,5.6963,5.7276,1103311,0
2005-06-10,5.7099,5.7676,5.7099,5.7457,616986,0
2005-06-13,5.7457,5.7633,5.7187,5.7409,626643,0
2005-06-14,5.7409,5.8033,5.7323,5.7676,784708,0
2005-06-15,5.799,5.799,5.7499,5.7723,557045,0
2005-06-16,5.7723,5.799,5.7545,5.7633,485423,0
2005-06-17,5.7676,5.8169,5.7676,5.8033,883048,0
2005-06-20,5.8033,5.8033,5.7457,5.7676,1351629,0
2005-06-21,5.7676,5.7859,5.7545,5.7767,677378,0
2005-06-22,5.7767,5.826,5.7723,5.8033,901467,0
2005-06-23,5.7901,5.826,5.7901,5.8033,733070,0
2005-06-24,5.8033,5.826,5.7901,5.8212,613851,0
2005-06-27,5.8122,5.839,5.8122,5.826,645503,0
2005-06-28,5.839,5.8433,5.8078,5.8346,760909,0
2005-06-29,5.8346,5.839,5.826,5.839,580840,0
2005-06-30,5.8346,5.8479,5.826,5.8433,680974,0
2005-07-01,5.857,5.9104,5.8346,5.888,752826,0
2005-07-05,5.8834,5.9415,5.857,5.9282,1406634,0
2005-07-06,5.9415,5.9415,5.9192,5.9282,957814,0
2005-07-07,5.9282,5.9282,5.8749,5.9104,858125,0
2005-07-08,5.9282,5.9325,5.9015,5.9236,603749,0
2005-07-11,5.9282,5.9459,5.9104,5.9282,704106,0
2005-07-12,5.9415,5.9459,5.9192,5.9325,1085123,0
2005-07-13,5.9104,5.9104,5.8749,5.9104,1038641,0
2005-07-14,5.9104,5.9415,5.9104,5.9236,694450,0
2005-07-15,5.9104,5.9459,5.9104,5.9282,493495,0
2005-07-18,5.9236,5.9371,5.9104,5.9192,688842,0
2005-07-19,5.9104,5.9459,5.906,5.9415,655161,0
2005-07-20,5.9371,5.9459,5.9015,5.9104,971516,0
2005-07-21,5.9104,5.9146,5.8346,5.8524,965009,0
2005-07-22,5.8524,5.9459,5.8524,5.9459,607334,0
2005-07-25,5.9459,5.9459,5.9015,5.9104,900334,0
2005-07-26,5.9146,5.9236,5.888,5.906,767428,0
2005-07-27,5.9282,5.9415,5.9104,5.9282,720945,0
2005-07-28,5.9415,5.9459,5.888,5.9104,1645984,0
2005-07-29,5.9192,5.9459,5.9104,5.9236,802219,0
2005-08-01,5.9371,5.9459,5.906,5.9104,923007,0
2005-08-02,5.9236,5.9549,5.9104,5.9371,1123958,0
2005-08-03,5.9459,5.9593,5.9325,5.9593,714648,0
2005-08-04,5.9459,5.9726,5.9415,5.9507,725214,0
2005-08-05,5.9549,5.9637,5.9192,5.9415,890227,0
2005-08-08,5.9371,5.9415,5.8212,5.8433,1516650,0
2005-08-09,5.8433,5.9104,5.8433,5.8923,1136082,0
2005-08-10,5.888,5.9104,5.8524,5.8792,908640,0
2005-08-11,5.8749,5.9015,5.8479,5.8701,613178,0
2005-08-12,5.8834,5.9192,5.8749,5.906,471943,0
2005-08-15,5.9104,5.9459,5.8969,5.9236,637867,0
2005-08-16,5.9325,5.9593,5.9104,5.9325,639217,0
2005-08-17,5.9371,5.9459,5.9192,5.9282,666162,0
2005-08-18,5.9192,5.9459,5.9192,5.9459,515506,0
2005-08-19,5.9507,5.9593,5.9371,5.9459,783136,0
2005-08-22,5.9459,5.9593,5.9459,5.9593,654481,0
2005-08-23,5.9637,5.9684,5.9459,5.9549,746762,0
2005-08-24,5.9772,5.9772,5.9459,5.9507,803791,0
2005-08-25,5.9459,5.9593,5.9104,5.9282,728360,0
2005-08-26,5.9282,5.9415,5.9104,5.9371,430642,0
2005-08-29,5.9459,5.9772,5.9459,5.9593,566247,0
2005-08-30,5.9593,5.9816,5.9507,5.9816,616095,0
2005-08-31,5.9816,5.9816,5.9415,5.9593,755746,0
2005-09-01,5.9816,5.9861,5.9593,5.9816,773930,0
2005-09-02,5.9637,6.008,5.9637,5.9903,1028536,0
2005-09-06,5.9861,6.0356,5.9861,6.0262,914931,0
2005-09-07,6.0174,6.0262,5.9684,6.0039,581738,0
2005-09-08,6.0215,6.0302,5.9952,6.0262,852290,0
2005-09-09,6.0039,6.0439,6.0039,6.0262,808060,0
2005-09-12,6.0302,6.0529,6.0174,6.0529,823997,0
2005-09-13,6.0439,6.0616,6.0391,6.0485,957814,0
2005-09-14,5.9861,5.9903,5.9684,5.9861,767195,0
2005-09-15,5.9861,5.9861,5.9192,5.9325,782913,0
2005-09-16,5.9325,5.9507,5.9192,5.9325,527409,0
2005-09-19,5.9459,5.9593,5.9192,5.9415,634952,0
2005-09-20,5.9325,6.0262,5.9282,5.9507,1242506,0
2005-09-21,5.9861,5.9861,5.9507,5.9637,568492,0
2005-09-22,5.9684,5.9772,5.9146,5.9415,698040,0
2005-09-23,5.9104,5.9236,5.8749,5.8834,713088,0
2005-09-26,5.888,5.9015,5.8479,5.888,739132,0
2005-09-27,5.8701,5.9015,5.8346,5.8701,873845,0
2005-09-28,5.861,5.9459,5.861,5.8749,672673,0
2005-09-29,5.888,5.9104,5.8701,5.9104,539091,0
2005-09-30,5.9282,5.9459,5.8923,5.9104,692201,0
2005-10-03,5.9415,5.9459,5.9104,5.9192,660767,0
2005-10-04,5.9282,5.9549,5.9104,5.9325,952431,0
2005-10-05,5.9415,5.9459,5.9015,5.9104,649768,0
2005-10-06,5.906,5.9282,5.8749,5.8923,718924,0
2005-10-07,5.9146,5.9192,5.8923,5.9015,510788,0
2005-10-10,5.8969,5.9192,5.888,5.9146,605090,0
2005-10-11,5.9282,5.9549,5.9192,5.9236,799301,0
2005-10-12,5.9104,5.9146,5.8479,5.8662,918973,0
2005-10-13,5.8662,5.8662,5.6922,5.7187,1433804,0
2005-10-14,5.7099,5.7499,5.6787,5.6875,948161,0
2005-10-17,5.6697,5.7901,5.6697,5.7859,757318,0
2005-10-18,5.7859,5.8479,5.7676,5.7901,666833,0
2005-10-19,5.7276,5.8078,5.7145,5.7676,502484,0
2005-10-20,5.7545,5.799,5.7499,5.7545,404823,0
2005-10-21,5.7499,5.7676,5.7099,5.7592,527181,0
2005-10-24,5.7859,5.8701,5.7723,5.8346,927276,0
2005-10-25,5.8212,5.8662,5.8212,5.8346,528523,0
2005-10-26,5.826,5.826,5.7633,5.8033,550754,0
2005-10-27,5.826,5.826,5.7767,5.7808,387082,0
2005-10-28,5.7947,5.8033,5.7808,5.799,471051,0
2005-10-31,5.8212,5.826,5.7545,5.7633,640122,0
2005-11-01,5.8212,5.8212,5.7499,5.7633,701185,0
2005-11-02,5.7633,5.9015,5.7633,5.8479,872944,0
2005-11-03,5.8662,5.8792,5.8433,5.8701,538400,0
2005-11-04,5.861,5.8701,5.8346,5.8479,500692,0
2005-11-07,5.8346,5.8701,5.83,5.8346,719153,0
2005-11-08,5.8346,5.8701,5.83,5.861,520670,0
2005-11-09,5.861,5.8701,5.8433,5.8479,429286,0
2005-11-10,5.861,5.8701,5.8346,5.8701,515729,0
2005-11-11,5.8701,5.8834,5.8479,5.8701,538400,0
2005-11-14,5.8701,5.888,5.8433,5.861,595210,0
2005-11-15,5.857,5.861,5.7808,5.799,823555,0
2005-11-16,5.7633,5.799,5.7545,5.7633,606891,0
2005-11-17,5.799,5.8033,5.7545,5.7545,550304,0
2005-11-18,5.7499,5.799,5.7499,5.7901,473968,0
2005-11-21,5.7901,5.8078,5.7545,5.7676,550754,0
2005-11-22,5.7723,5.7859,5.7592,5.7633,705005,0
2005-11-23,5.7633,5.7808,5.7592,5.7723,639447,0
2005-11-25,5.7723,5.8078,5.7633,5.8033,240243,0
2005-11-28,5.826,5.83,5.7901,5.7947,663011,0
2005-11-29,5.7947,5.8033,5.7676,5.7859,552553,0
2005-11-30,5.8122,5.8346,5.7901,5.8212,664806,0
2005-12-01,5.861,5.8749,5.8433,5.8701,565573,0
2005-12-02,5.8834,5.888,5.7947,5.8033,744966,0
2005-12-05,5.7947,5.799,5.7592,5.7633,764726,0
2005-12-06,5.7592,5.7676,5.7499,5.7592,931319,0
2005-12-07,5.7633,5.7633,5.7365,5.7592,576580,0
2005-12-08,5.7592,5.8346,5.7592,5.83,559508,0
2005-12-09,5.83,5.8834,5.8122,5.861,633830,0
2005-12-12,5.888,5.888,5.839,5.8524,574108,0
2005-12-13,5.857,5.8923,5.8479,5.861,773484,0
2005-12-14,5.8169,5.83,5.7723,5.799,710840,0
2005-12-15,5.7901,5.83,5.7767,5.8078,622145,0
2005-12-16,5.799,5.8078,5.7808,5.7859,863510,0
2005-12-19,5.7676,5.7808,5.7099,5.7276,884396,0
2005-12-20,5.7187,5.8078,5.7099,5.7499,726107,0
2005-12-21,5.7457,5.7859,5.7276,5.7499,601942,0
2005-12-22,5.7901,5.8033,5.7323,5.7633,668855,0
2005-12-23,5.7545,5.7859,5.7545,5.7723,471943,0
2005-12-27,5.7767,5.8479,5.7723,5.7859,681652,0
2005-12-28,5.7767,5.8433,5.7723,5.826,554797,0
2005-12-29,5.8433,5.8433,5.7808,5.7808,590501,0
2005-12-30,5.8033,5.8078,5.7723,5.8033,528523,0
2006-01-03,5.8033,5.8969,5.7859,5.8662,914931,0
2006-01-04,5.8433,5.8969,5.8346,5.8969,596552,0
2006-01-05,5.8834,5.9371,5.8834,5.9282,731270,0
2006-01-06,5.9415,5.9637,5.9325,5.9593,900790,0
2006-01-09,5.9593,5.9816,5.9415,5.9726,1147317,0
2006-01-10,5.9637,6.0039,5.9637,5.9992,949512,0
2006-01-11,5.9816,6.0215,5.9371,5.9593,505408,0
2006-01-12,5.9637,5.9637,5.9146,5.9415,571639,0
2006-01-13,5.9415,5.9549,5.9236,5.9325,451292,0
2006-01-17,5.9325,5.9415,5.9236,5.9325,566474,0
2006-01-18,5.9236,5.9459,5.9236,5.9415,548732,0
2006-01-19,5.9549,5.9772,5.9415,5.9637,566247,0
2006-01-20,5.9415,5.9726,5.9371,5.9415,546051,0
2006-01-23,5.9371,5.9593,5.9325,5.9459,600596,0
2006-01-24,5.9593,6.0039,5.9371,5.9684,688616,0
2006-01-25,5.9415,5.9952,5.9415,5.9772,705005,0
2006-01-26,5.9861,6.008,5.9415,5.9637,556821,0
2006-01-27,5.9772,5.9903,5.9637,5.9861,461850,0
2006-01-30,5.9637,6.0039,5.9637,5.9726,428839,0
2006-01-31,6.0039,6.008,5.9415,5.9903,525833,0
2006-02-01,6.0039,6.0039,5.9772,5.9952,515057,0
2006-02-02,5.9816,6.0174,5.9816,6.0039,704549,0
2006-02-03,6.0039,6.0174,5.9772,6.0174,760237,0
2006-02-06,6.0174,6.0215,5.9952,6.0174,687265,0
2006-02-07,6.008,6.0356,5.9861,5.9861,775729,0
2006-02-08,5.9371,5.9952,5.9282,5.9459,717351,0
2006-02-09,5.9637,5.9772,5.9459,5.9637,667947,0
2006-02-10,5.9593,5.9772,5.9507,5.9726,559059,0
2006-02-13,5.9637,6.013,5.9549,5.9952,706121,0
2006-02-14,5.9772,6.0039,5.9637,5.9772,722071,0
2006-02-15,5.9772,5.9952,5.9637,5.9726,758211,0
2006-02-16,5.9684,5.9903,5.9637,5.9772,595210,0
2006-02-17,5.9772,6.008,5.9726,5.9992,660323,0
2006-02-21,5.9992,6.013,5.9903,6.0039,749908,0
2006-02-22,6.008,6.013,5.9992,6.013,610931,0
2006-02-23,6.0356,6.0439,5.9992,6.013,1143716,0
2006-02-24,6.0215,6.0391,6.013,6.0174,911338,0
2006-02-27,6.0215,6.0575,6.0174,6.0302,829390,0
2006-02-28,6.0439,6.0744,6.0391,6.0616,688842,0
2006-03-01,6.0744,6.1022,6.0575,6.0744,775057,0
2006-03-02,6.0886,6.0886,6.0575,6.0616,717351,0
2006-03-03,6.0663,6.0663,6.0485,6.0485,696024,0
2006-03-06,6.0485,6.0744,6.0215,6.0215,849597,0
2006-03-07,6.0262,6.0485,6.0174,6.0302,646173,0
2006-03-08,6.0215,6.0215,5.9772,5.9992,744295,0
2006-03-09,6.0039,6.0039,5.9236,5.9325,891355,0
2006-03-10,5.9415,5.9726,5.9371,5.9459,529662,0
2006-03-13,5.9459,5.9772,5.9415,5.9637,683004,0
2006-03-14,5.9637,5.9816,5.9549,5.9637,517078,0
2006-03-15,5.9726,5.9772,5.9637,5.9637,703876,0
2006-03-16,5.9637,5.9772,5.9637,5.9772,771912,0
2006-03-17,5.9772,6.0302,5.9772,6.013,631132,0
2006-03-20,6.008,6.0485,5.9992,5.9992,837474,0
2006-03-21,6.008,6.0575,6.0039,6.0262,735540,0
2006-03-22,6.0439,6.0616,6.0356,6.0485,899210,0
2006-03-23,6.0485,6.0575,6.0302,6.0575,781114,0
2006-03-24,6.0575,6.0744,6.0302,6.0439,609134,0
2006-03-27,6.0439,6.0529,6.0262,6.0391,509666,0
2006-03-28,6.0439,6.0616,6.0302,6.0391,749005,0
2006-03-29,6.0302,6.0663,6.0215,6.0439,668855,0
2006-03-30,6.0485,6.0708,6.013,6.013,636073,0
2006-03-31,6.0174,6.0529,5.9903,5.9903,848922,0
2006-04-03,6.0302,6.0485,5.9903,6.0391,554797,0
2006-04-04,6.0356,6.0663,6.0356,6.0439,531898,0
2006-04-05,6.0485,6.0708,6.0262,6.0616,539303,0
2006-04-06,6.0485,6.0708,6.0439,6.0616,691090,0
2006-04-07,6.0575,6.0663,6.013,6.0215,866886,0
2006-04-10,6.008,6.0439,6.008,6.0302,930649,0
2006-04-11,5.9861,5.9952,5.9637,5.9726,658535,0
2006-04-12,5.9861,5.9952,5.9637,5.9861,528303,0
2006-04-13,5.9861,5.9903,5.9637,5.9726,534363,0
2006-04-17,5.9726,5.9772,5.9236,5.9371,815018,0
2006-04-18,5.9772,5.9772,5.9192,5.9282,567818,0
2006-04-19,5.9371,5.9772,5.9325,5.9726,691981,0
2006-04-20,5.9637,5.9816,5.9549,5.9684,512586,0
2006-04-21,5.9816,5.9903,5.9637,5.9903,554349,0
2006-04-24,5.9816,5.9952,5.9637,5.9816,581969,0
2006-04-25,5.9637,5.9903,5.9637,5.9772,563997,0
2006-04-26,5.9816,5.9816,5.9637,5.9637,489460,0
2006-04-27,5.9637,5.9637,5.9325,5.9371,719817,0
2006-04-28,5.9371,5.9903,5.9371,5.9816,592962,0
2006-05-01,5.9816,5.9992,5.9549,5.9637,516182,0
2006-05-02,5.9816,5.9903,5.9637,5.9903,819962,0
2006-05-03,5.9816,5.9903,5.9726,5.9772,928179,0
2006-05-04,5.9726,5.9861,5.9325,5.9325,954671,0
2006-05-05,5.9593,5.9861,5.9325,5.9637,608011,0
2006-05-08,5.9637,5.9816,5.9593,5.9772,716677,0
2006-05-09,5.9593,5.9772,5.9371,5.9637,742051,0
2006-05-10,5.9637,5.9726,5.9371,5.9459,665039,0
2006-05-11,5.9415,5.9507,5.9236,5.9236,720714,0
2006-05-12,5.9015,5.9325,5.9015,5.9146,615192,0
2006-05-15,5.906,5.9192,5.8923,5.8969,549402,0
2006-05-16,5.888,5.9236,5.8834,5.8969,741600,0
2006-05-17,5.8969,5.9015,5.8122,5.83,1111399,0
2006-05-18,5.8524,5.8792,5.8524,5.8662,505408,0
2006-05-19,5.857,5.888,5.8524,5.8792,645724,0
2006-05-22,5.8834,5.9015,5.8749,5.8834,698723,0
2006-05-23,5.8662,5.9104,5.8662,5.8792,573212,0
2006-05-24,5.9104,5.9236,5.8662,5.8923,632710,0
2006-05-25,5.8834,5.9236,5.8834,5.9192,538626,0
2006-05-26,5.9637,5.9637,5.9415,5.9459,491484,0
2006-05-30,5.9325,5.9684,5.9325,5.9415,405042,0
2006-05-31,5.9549,5.9726,5.9371,5.9507,816597,0
2006-06-01,5.9684,5.9726,5.9371,5.9549,850710,0
2006-06-02,5.9549,6.0174,5.9549,6.013,621925,0
2006-06-05,6.013,6.0356,5.9952,6.0215,696024,0
2006-06-06,6.0215,6.0302,5.9684,5.9726,718924,0
2006-06-07,5.9684,6.0174,5.9593,5.9816,997334,0
2006-06-08,5.9637,5.9684,5.9015,5.9549,883718,0
2006-06-09,5.9637,5.9861,5.9371,5.9861,693101,0
2006-06-12,5.9903,5.9903,5.9507,5.9507,405938,0
2006-06-13,5.9236,5.9684,5.8969,5.8969,734409,0
2006-06-14,5.9371,5.9371,5.9015,5.9192,471051,0
2006-06-15,5.9282,5.9816,5.9015,5.9637,798630,0
2006-06-16,5.9637,5.9772,5.9549,5.9726,423002,0
2006-06-19,5.9684,5.9816,5.9637,5.9637,449947,0
2006-06-20,5.9772,5.9816,5.9371,5.9593,683230,0
2006-06-21,5.9772,5.9772,5.9415,5.9459,645947,0
2006-06-22,5.9415,5.9726,5.9282,5.9593,534806,0
2006-06-23,5.9726,5.9903,5.9459,5.9772,702534,0
2006-06-26,5.9861,5.9861,5.9325,5.9371,762253,0
2006-06-27,5.9507,5.9593,5.9146,5.9146,699392,0
2006-06-28,5.9236,5.9637,5.9146,5.9415,731052,0
2006-06-29,5.9459,5.9726,5.9282,5.9549,478915,0
2006-06-30,5.9816,5.9903,5.9684,5.9726,511690,0
2006-07-03,5.9952,6.013,5.9726,6.013,289417,0
2006-07-05,6.0039,6.0262,5.9903,6.013,622824,0
2006-07-06,6.0039,6.0356,5.9903,5.9903,869131,0
2006-07-07,5.9861,6.008,5.9549,5.9772,874971,0
2006-07-10,5.9992,6.013,5.9903,6.008,1170891,0
2006-07-11,5.9952,6.0039,5.9684,5.9816,533023,0
2006-07-12,5.9992,6.0039,5.9637,5.9952,989473,0
2006-07-13,5.9952,6.0039,5.9772,5.9816,720714,0
2006-07-14,5.9637,5.9952,5.9507,5.9952,529662,0
2006-07-17,5.9816,6.008,5.9684,5.9772,741825,0
2006-07-18,5.9684,5.9952,5.9684,5.9772,660323,0
2006-07-19,5.9549,6.013,5.9549,6.013,787404,0
2006-07-20,5.9903,6.0356,5.9684,5.9861,846457,0
2006-07-21,5.9726,6.013,5.9726,6.0039,481152,0
2006-07-24,5.9952,6.013,5.9903,6.013,530327,0
2006-07-25,6.008,6.013,5.9816,6.0039,933339,0
2006-07-26,5.9952,6.0356,5.9952,6.0302,707247,0
2006-07-27,6.013,6.0356,6.013,6.0215,490359,0
2006-07-28,6.0215,6.0439,6.0215,6.0356,589366,0
2006-07-31,6.0356,6.0485,6.0215,6.0215,657850,0
2006-08-01,6.0439,6.0744,6.0215,6.0529,725657,0
2006-08-02,6.0529,6.0886,6.0529,6.0842,820852,0
2006-08-03,6.0663,6.097,6.0663,6.0744,856555,0
2006-08-04,6.0744,6.12,6.0744,6.0933,868677,0
2006-08-07,6.1022,6.1155,6.0842,6.0842,729700,0
2006-08-08,6.0708,6.1326,6.0663,6.1245,991261,0
2006-08-09,6.0842,6.097,6.013,6.0356,1132936,0
2006-08-10,6.0356,6.0356,6.0039,6.013,659655,0
2006-08-11,6.013,6.0529,6.013,6.0439,513485,0
2006-08-14,6.0356,6.0575,6.0215,6.0439,618106,0
2006-08-15,6.0529,6.0798,6.0485,6.0708,747207,0
2006-08-16,6.0744,6.1245,6.0708,6.1113,687943,0
2006-08-17,6.0842,6.1245,6.0744,6.1022,681202,0
2006-08-18,6.0708,6.1291,6.0708,6.1113,643257,0
2006-08-21,6.1064,6.1155,6.0886,6.1155,707698,0
2006-08-22,6.1064,6.1245,6.1022,6.1155,661216,0
2006-08-23,6.1113,6.1425,6.1064,6.1245,552319,0
2006-08-24,6.1245,6.1592,6.12,6.1326,559963,0
2006-08-25,6.1245,6.1326,6.1113,6.12,931099,0
2006-08-28,6.1245,6.1376,6.1155,6.1245,693327,0
2006-08-29,6.1245,6.1425,6.12,6.1245,689954,0
2006-08-30,6.1245,6.1376,6.1245,6.1245,791896,0
2006-08-31,6.12,6.1544,6.12,6.1245,689059,0
2006-09-01,6.1592,6.177,6.1376,6.1592,788517,0
2006-09-05,6.1592,6.2394,6.1592,6.2354,1190871,0
2006-09-06,6.231,6.2533,6.1863,6.2043,941203,0
2006-09-07,6.1291,6.1461,6.1113,6.1376,847126,0
2006-09-08,6.1376,6.1814,6.1245,6.1814,696924,0
2006-09-11,6.1592,6.1996,6.1592,6.1638,978254,0
2006-09-12,6.1592,6.2219,6.1592,6.2043,792120,0
2006-09-13,6.1996,6.231,6.1996,6.2132,711512,0
2006-09-14,6.2043,6.231,6.1996,6.2089,764949,0
2006-09-15,6.2089,6.2626,6.2089,6.2576,659427,0
2006-09-18,6.2576,6.3293,6.2485,6.2533,1475118,0
2006-09-19,6.2626,6.3025,6.2576,6.289,969714,0
2006-09-20,6.2936,6.3069,6.2802,6.2936,1066027,0
2006-09-21,6.289,6.3471,6.2838,6.3293,1192217,0
2006-09-22,6.3293,6.3741,6.3201,6.3244,629555,0
2006-09-25,6.3244,6.3699,6.3153,6.3605,1036851,0
2006-09-26,6.365,6.3778,6.3513,6.365,877208,0
2006-09-27,6.365,6.3904,6.3429,6.3429,1009682,0
2006-09-28,6.3605,6.3865,6.3471,6.3699,685696,0
2006-09-29,6.3904,6.4005,6.3244,6.3293,1353877,0
2006-10-02,6.3699,6.3741,6.3339,6.3513,762034,0
2006-10-03,6.3293,6.3471,6.097,6.1544,3494255,0
2006-10-04,6.1592,6.2394,6.1544,6.1863,1360609,0
2006-10-05,6.1863,6.2394,6.173,6.2264,903254,0
2006-10-06,6.2264,6.2717,6.2089,6.2576,890464,0
2006-10-09,6.2838,6.2974,6.231,6.2752,769435,0
2006-10-10,6.2089,6.2533,6.1906,6.2219,785160,0
2006-10-11,6.2175,6.2669,6.1996,6.2354,702534,0
2006-10-12,6.231,6.2626,6.1814,6.1863,758667,0
2006-10-13,6.1863,6.1996,6.0744,6.1245,1446141,0
2006-10-16,6.1245,6.1291,6.0439,6.0663,2224574,0
2006-10-17,6.0575,6.1022,6.0575,6.0886,1048971,0
2006-10-18,6.0886,6.1155,6.0842,6.1022,997334,0
2006-10-19,6.1155,6.1906,6.1113,6.177,966798,0
2006-10-20,6.1376,6.2175,6.1376,6.1996,588474,0
2006-10-23,6.2132,6.2264,6.1863,6.1996,685022,0
2006-10-24,6.1906,6.2533,6.1814,6.2264,892252,0
2006-10-25,6.2354,6.2838,6.2264,6.2838,737110,0
2006-10-26,6.2717,6.3025,6.2626,6.2838,743623,0
2006-10-27,6.2838,6.3069,6.2717,6.2752,645724,0
2006-10-30,6.2717,6.2936,6.231,6.231,617891,0
2006-10-31,6.2438,6.2936,6.2394,6.2752,762034,0
2006-11-01,6.2974,6.3201,6.2089,6.2354,1272369,0
2006-11-02,6.2354,6.2576,6.2264,6.2264,1048971,0
2006-11-03,6.2175,6.2576,6.2089,6.2132,846457,0
2006-11-06,6.2394,6.2752,6.2264,6.2438,833202,0
2006-11-07,6.2354,6.289,6.2354,6.2838,582637,0
2006-11-08,6.289,6.3201,6.289,6.3025,681202,0
2006-11-09,6.231,6.2576,6.231,6.2438,690858,0
2006-11-10,6.231,6.2626,6.2219,6.2438,598359,0
2006-11-13,6.2485,6.2752,6.2394,6.2626,552553,0
2006-11-14,6.2626,6.2802,6.231,6.2354,770569,0
2006-11-15,6.231,6.2626,6.2264,6.2354,781350,0
2006-11-16,6.2264,6.2802,6.2264,6.2354,862177,0
2006-11-17,6.2438,6.2626,6.2175,6.2394,739806,0
2006-11-20,6.2394,6.2626,6.231,6.2394,761351,0
2006-11-21,6.2394,6.2626,6.2394,6.2533,625967,0
2006-11-22,6.2533,6.2669,6.2394,6.2485,603964,0
2006-11-24,6.2974,6.2974,6.2394,6.2752,332293,0
2006-11-27,6.2802,6.289,6.2394,6.2802,729027,0
2006-11-28,6.2802,6.3069,6.2717,6.2974,682099,0
2006-11-29,6.2533,6.3201,6.2533,6.2802,620809,0
2006-11-30,6.3069,6.3339,6.2802,6.3244,634282,0
2006-12-01,6.3471,6.365,6.3244,6.3387,717119,0
2006-12-04,6.3387,6.3904,6.3387,6.3821,621036,0
2006-12-05,6.3778,6.4222,6.3741,6.4222,831185,0
2006-12-06,6.4222,6.4266,6.3959,6.4222,941203,0
2006-12-07,6.3741,6.4054,6.3699,6.3741,578143,0
2006-12-08,6.3741,6.4096,6.3741,6.4005,546940,0
2006-12-11,6.4096,6.4266,6.3865,6.3904,566922,0
2006-12-12,6.3557,6.3741,6.3387,6.3513,690858,0
2006-12-13,6.365,6.3821,6.3429,6.365,610479,0
2006-12-14,6.3387,6.3865,6.3387,6.365,594321,0
2006-12-15,6.3513,6.3821,6.3513,6.3699,606215,0
2006-12-18,6.4005,6.4005,6.3778,6.4005,652013,0
2006-12-19,6.3699,6.4266,6.3699,6.3778,688616,0
2006-12-20,6.3778,6.4222,6.3778,6.4141,889107,0
2006-12-21,6.3959,6.4266,6.3821,6.3904,532566,0
2006-12-22,6.3821,6.4176,6.3778,6.4005,718250,0
2006-12-26,6.4054,6.4141,6.4054,6.4054,651564,0
2006-12-27,6.4572,6.4711,6.4533,6.4665,515276,0
2006-12-28,6.4665,6.4711,6.4533,6.4665,547610,0
2006-12-29,6.4811,6.5027,6.4711,6.4711,538858,0
2007-01-03,6.4762,6.5245,6.4626,6.485,1065589,0
2007-01-04,6.485,6.5245,6.4711,6.4932,818610,0
2007-01-05,6.4932,6.5197,6.4811,6.5077,756865,0
2007-01-08,6.5245,6.5382,6.5116,6.5382,841740,0
2007-01-09,6.5335,6.6,6.5287,6.5748,1143044,0
2007-01-10,6.5697,6.5787,6.5335,6.5607,743623,0
2007-01-11,6.4979,6.5335,6.485,6.4932,668174,0
2007-01-12,6.4762,6.4932,6.3904,6.4322,1317503,0
2007-01-16,6.4322,6.4711,6.4141,6.4482,707698,0
2007-01-17,6.445,6.5077,6.445,6.4762,646173,0
2007-01-18,6.4711,6.5429,6.4626,6.5027,814574,0
2007-01-19,6.4711,6.5197,6.4711,6.4979,528746,0
2007-01-22,6.485,6.5197,6.4762,6.5027,494842,0
2007-01-23,6.4811,6.516,6.4711,6.4762,701407,0
2007-01-24,6.4711,6.516,6.4711,6.4811,766746,0
2007-01-25,6.4762,6.4979,6.4482,6.4626,733070,0
2007-01-26,6.4533,6.4932,6.4416,6.4762,572975,0
2007-01-29,6.4811,6.5335,6.4811,6.5027,533919,0
2007-01-30,6.4932,6.5197,6.4811,6.5077,587127,0
2007-01-31,6.4932,6.5287,6.4932,6.5245,431530,0
2007-02-01,6.5287,6.5519,6.5116,6.5335,526278,0
2007-02-02,6.5382,6.587,6.5382,6.5748,678281,0
2007-02-05,6.5787,6.583,6.5558,6.5607,695353,0
2007-02-06,6.5558,6.583,6.5558,6.5607,651119,0
2007-02-07,6.5476,6.5748,6.5429,6.5748,715328,0
2007-02-08,6.5197,6.5519,6.5077,6.5287,775281,0
2007-02-09,6.5287,6.5429,6.485,6.5027,500907,0
2007-02-12,6.4932,6.5287,6.489,6.5077,681337,0
2007-02-13,6.4932,6.5197,6.4932,6.4932,612076,0
2007-02-14,6.4932,6.5197,6.489,6.5027,558477,0
2007-02-15,6.4979,6.5197,6.4932,6.4979,450626,0
2007-02-16,6.4979,6.5197,6.4979,6.516,613851,0
2007-02-20,6.5197,6.5429,6.5027,6.5027,684800,0
2007-02-21,6.5027,6.5335,6.5027,6.5197,610479,0
2007-02-22,6.5197,6.5476,6.5077,6.5077,729925,0
2007-02-23,6.5077,6.5476,6.5077,6.5335,477783,0
2007-02-26,6.5382,6.583,6.5335,6.5748,535710,0
2007-02-27,6.5651,6.5697,6.4932,6.5287,768544,0
2007-02-28,6.5287,6.5961,6.5197,6.5961,603065,0
2007-03-01,6.5335,6.5787,6.516,6.5651,748436,0
2007-03-02,6.5382,6.583,6.5245,6.5335,669078,0
2007-03-05,6.5197,6.5287,6.1544,6.2043,1934938,0
2007-03-06,6.2043,6.4266,6.2043,6.4141,1238925,0
2007-03-07,6.445,6.489,6.4222,6.4665,676931,0
2007-03-08,6.4572,6.4762,6.3778,6.3904,917850,0
2007-03-09,6.3741,6.4533,6.3699,6.4096,669750,0
2007-03-12,6.4141,6.4626,6.4141,6.4482,412000,0
2007-03-13,6.4416,6.4711,6.3339,6.3387,832311,0
2007-03-14,6.3153,6.3429,6.2438,6.2752,1186599,0
2007-03-15,6.3339,6.3557,6.289,6.3025,593421,0
2007-03-16,6.3069,6.3513,6.3025,6.3387,406607,0
2007-03-19,6.3387,6.3821,6.3387,6.3557,601502,0
2007-03-20,6.3513,6.4141,6.3513,6.4096,507868,0
2007-03-21,6.3959,6.4711,6.3959,6.4711,438267,0
2007-03-22,6.4572,6.485,6.4266,6.4416,612725,0
2007-03-23,6.4266,6.485,6.4176,6.4762,664365,0
2007-03-26,6.4762,6.516,6.4665,6.489,696481,0
2007-03-27,6.489,6.5027,6.445,6.4711,575452,0
2007-03-28,6.4665,6.5027,6.4665,6.4932,336782,0
2007-03-29,6.5027,6.5287,6.4811,6.4979,465886,0
2007-03-30,6.516,6.5197,6.4711,6.4762,441409,0
2007-04-02,6.4762,6.5197,6.4711,6.4811,555698,0
2007-04-03,6.4811,6.5197,6.4811,6.5197,483840,0
2007-04-04,6.5077,6.5558,6.5077,6.5558,421883,0
2007-04-05,6.5558,6.5651,6.5335,6.5476,598359,0
2007-04-09,6.5429,6.5651,6.5382,6.5558,536614,0
2007-04-10,6.5197,6.5245,6.4979,6.5027,513485,0
2007-04-11,6.5077,6.5197,6.4979,6.4979,360809,0
2007-04-12,6.4979,6.5287,6.4979,6.5197,324661,0
2007-04-13,6.5197,6.5245,6.5027,6.5116,593421,0
2007-04-16,6.5077,6.5197,6.4979,6.5077,545364,0
2007-04-17,6.5116,6.5245,6.5027,6.5116,451518,0
2007-04-18,6.5116,6.5382,6.5077,6.5335,393141,0
2007-04-19,6.5245,6.5558,6.5197,6.5287,404139,0
2007-04-20,6.5287,6.5607,6.5287,6.5476,584887,0
2007-04-23,6.5335,6.5607,6.5287,6.5429,469253,0
2007-04-24,6.5429,6.5607,6.5429,6.5519,430866,0
2007-04-25,6.5519,6.5607,6.5335,6.5335,725425,0
2007-04-26,6.5476,6.5697,6.5335,6.5607,490808,0
2007-04-27,6.5607,6.587,6.5607,6.5697,381235,0
2007-04-30,6.5697,6.592,6.5558,6.583,493495,0
2007-05-01,6.587,6.6,6.5748,6.587,526727,0
2007-05-02,6.583,6.6094,6.583,6.592,669297,0
2007-05-03,6.592,6.6094,6.587,6.5961,563333,0
2007-05-04,6.592,6.6142,6.592,6.6048,529427,0
2007-05-07,6.6,6.6142,6.5961,6.6,603964,0
2007-05-08,6.6048,6.6142,6.6,6.6,676931,0
2007-05-09,6.583,6.587,6.5335,6.5748,572750,0
2007-05-10,6.5697,6.6142,6.5651,6.6142,450165,0
2007-05-11,6.6,6.6094,6.587,6.6094,508316,0
2007-05-14,6.6094,6.6094,6.587,6.587,478688,0
2007-05-15,6.587,6.5961,6.5748,6.592,522170,0
2007-05-16,6.583,6.6048,6.5787,6.5961,563549,0
2007-05-17,6.6048,6.6048,6.5787,6.587,512808,0
2007-05-18,6.587,6.5961,6.5787,6.592,532566,0
2007-05-21,6.592,6.5961,6.5607,6.583,800870,0
2007-05-22,6.583,6.6142,6.5748,6.6142,567224,0
2007-05-23,6.6048,6.6142,6.587,6.6142,611823,0
2007-05-24,6.6142,6.6142,6.592,6.6048,617436,0
2007-05-25,6.6,6.6227,6.583,6.6142,554797,0
2007-05-29,6.6142,6.694,6.6094,6.6496,618785,0
2007-05-30,6.6273,6.6496,6.6227,6.6364,381910,0
2007-05-31,6.6364,6.672,6.6273,6.6456,520896,0
2007-06-01,6.6677,6.672,6.6406,6.6539,277291,0
2007-06-04,6.659,6.6993,6.659,6.659,511690,0
2007-06-05,6.6765,6.694,6.6677,6.68,460940,0
2007-06-06,6.68,6.694,6.659,6.6636,509893,0
2007-06-07,6.6496,6.6496,6.4533,6.4711,1236001,0
2007-06-08,6.4711,6.4711,6.289,6.3387,1749703,0
2007-06-11,6.3339,6.3339,6.2717,6.2838,1061547,0
2007-06-12,6.2717,6.2838,6.1461,6.231,1396759,0
2007-06-13,6.1906,6.3605,6.1863,6.3387,1017767,0
2007-06-14,6.3201,6.3821,6.2838,6.289,806486,0
2007-06-15,6.289,6.3699,6.2838,6.289,756413,0
2007-06-18,6.289,6.3244,6.2438,6.289,726107,0
2007-06-19,6.2089,6.289,6.2089,6.2669,537953,0
2007-06-20,6.2485,6.289,6.2438,6.2576,738678,0
2007-06-21,6.2354,6.2438,6.1511,6.1592,1271017,0
2007-06-22,6.1511,6.1511,5.83,6.0575,2122425,0
2007-06-25,6.0485,6.0933,5.9415,6.0616,1253519,0
2007-06-26,6.0886,6.1064,5.9726,6.008,1020450,0
2007-06-27,5.9371,6.0886,5.9282,6.0842,785381,0
2007-06-28,6.097,6.2043,6.0744,6.1996,693994,0
2007-06-29,6.1996,6.2669,6.1996,6.2669,596776,0
2007-07-02,6.2838,6.289,6.2533,6.2626,654254,0
2007-07-03,6.2669,6.2717,6.2354,6.2354,471277,0
2007-07-05,6.1682,6.3025,6.1291,6.2802,853640,0
2007-07-06,6.289,6.3108,6.2669,6.289,454207,0
2007-07-09,6.2802,6.3108,6.2485,6.2838,510121,0
2007-07-10,6.2626,6.2626,6.1113,6.1113,706348,0
2007-07-11,6.097,6.1425,6.0215,6.0356,879680,0
2007-07-12,6.0708,6.0744,5.9903,6.0039,1022255,0
2007-07-13,6.0302,6.0302,5.9236,5.9236,1066480,0
2007-07-16,5.8834,5.9192,5.8346,5.8524,1849622,0
2007-07-17,5.83,5.8701,5.6963,5.7676,2407337,0
2007-07-18,5.7014,5.7365,5.4958,5.603,3963955,0
2007-07-19,5.603,5.7145,5.5496,5.7145,1658995,0
2007-07-20,5.799,5.799,5.7236,5.7723,1105554,0
2007-07-23,5.6922,5.7409,5.6611,5.6922,997785,0
2007-07-24,5.6474,5.6963,5.5183,5.5717,1539778,0
2007-07-25,5.603,5.6297,5.5139,5.5717,1348040,0
2007-07-26,5.5449,5.5763,5.4294,5.5675,2034442,0
2007-07-27,5.5584,5.683,5.5584,5.6474,1042015,0
2007-07-30,5.6252,5.6697,5.603,5.6474,795708,0
2007-07-31,5.6252,5.7014,5.603,5.603,794355,0
2007-08-01,5.6787,5.6787,5.4916,5.5048,1156973,0
2007-08-02,5.7236,5.7236,5.5048,5.6742,777066,0
2007-08-03,5.6787,5.7676,5.643,5.6742,617669,0
2007-08-06,5.6963,5.7409,5.5986,5.6697,1001374,0
2007-08-07,5.6742,5.6742,5.6118,5.6118,1009230,0
2007-08-08,5.6653,5.7187,5.6252,5.6963,905278,0
2007-08-09,5.643,5.7055,5.603,5.6208,827364,0
2007-08-10,5.603,5.603,5.5183,5.5449,949731,0
2007-08-13,5.523,5.6343,5.4784,5.4828,1031905,0
2007-08-14,5.4784,5.5097,5.2512,5.2914,1640813,0
2007-08-15,5.2376,5.318,5.0863,5.1223,2335485,0
2007-08-16,5.0997,5.1931,4.463,5.1931,5774733,0
2007-08-17,5.2958,5.4513,5.2111,5.4071,2099963,0
2007-08-20,5.4382,5.4828,5.3758,5.4203,865757,0
2007-08-21,5.4203,5.5717,5.4203,5.523,1057501,0
2007-08-22,5.5449,5.643,5.5449,5.6252,845558,0
2007-08-23,5.643,5.6922,5.5896,5.5941,898994,0
2007-08-24,5.5807,5.6742,5.5629,5.5941,592067,0
2007-08-27,5.5896,5.6076,5.501,5.5318,582637,0
2007-08-28,5.5183,5.5407,5.4784,5.5097,545144,0
2007-08-29,5.5584,5.6565,5.554,5.5941,601502,0
2007-08-30,5.5629,5.7187,5.5361,5.683,927951,0
2007-08-31,5.7409,5.8792,5.7365,5.8479,1186820,0
2007-09-04,5.861,5.9507,5.799,5.8923,1150471,0
2007-09-05,5.8524,5.9459,5.8524,5.9236,910668,0
2007-09-06,5.9236,6.013,5.8834,5.9992,992161,0
2007-09-07,5.906,5.9952,5.8792,5.9726,925712,0
2007-09-10,5.9684,6.0439,5.9282,6.0262,1030237,0
2007-09-11,5.9992,6.0215,5.9015,5.9104,896523,0
2007-09-12,5.7767,5.857,5.7236,5.7276,697818,0
2007-09-13,5.7236,5.8033,5.7236,5.8033,534363,0
2007-09-14,5.8033,5.8078,5.7409,5.7545,507195,0
2007-09-17,5.7947,5.8033,5.7409,5.799,675584,0
2007-09-18,5.861,5.9593,5.826,5.9459,636298,0
2007-09-19,5.9772,6.0174,5.9371,6.0174,901686,0
2007-09-20,6.0215,6.0215,5.9282,5.9415,484966,0
2007-09-21,5.9236,5.9992,5.9236,5.9861,483037,0
2007-09-24,5.9903,6.013,5.9507,5.9593,450827,0
2007-09-25,5.9325,5.9992,5.8834,5.906,580840,0
2007-09-26,5.906,5.9684,5.888,5.9282,433323,0
2007-09-27,5.9282,6.0215,5.888,5.9415,379810,0
2007-09-28,5.9684,5.9726,5.9146,5.9146,565344,0
2007-10-01,5.9549,5.9684,5.9146,5.9637,362606,0
2007-10-02,5.9637,5.9637,5.8923,5.9282,544473,0
2007-10-03,5.9282,5.9507,5.9192,5.9236,540203,0
2007-10-04,5.9236,5.9507,5.9192,5.9371,393587,0
2007-10-05,5.9415,5.9726,5.9415,5.9637,383038,0
2007-10-08,5.9684,6.013,5.9549,5.9992,407285,0
2007-10-09,5.9459,5.9684,5.9146,5.9146,403016,0
2007-10-10,5.8923,5.9325,5.8792,5.9192,431758,0
2007-10-11,5.9192,5.9816,5.861,5.861,673794,0
2007-10-12,5.8662,5.9146,5.857,5.857,319272,0
2007-10-15,5.8479,5.8749,5.826,5.826,439837,0
2007-10-16,5.8078,5.8169,5.7633,5.7859,560636,0
2007-10-17,5.8033,5.8033,5.7014,5.7099,594762,0
2007-10-18,5.7014,5.7099,5.6611,5.6875,456005,0
2007-10-19,5.6653,5.6787,5.6386,5.6386,485423,0
2007-10-22,5.6208,5.6208,5.5807,5.5986,631812,0
2007-10-23,5.603,5.6208,5.5896,5.5986,441868,0
2007-10-24,5.5986,5.6076,5.5584,5.5896,508989,0
2007-10-25,5.5896,5.603,5.5763,5.5941,604189,0
2007-10-26,5.5896,5.652,5.5853,5.5941,555918,0
2007-10-29,5.5941,5.6922,5.5941,5.683,528977,0
2007-10-30,5.6922,5.7187,5.603,5.7014,464544,0
2007-10-31,5.6922,5.7236,5.683,5.6922,379665,0
2007-11-01,5.7145,5.7145,5.6297,5.643,604413,0
2007-11-02,5.652,5.6922,5.603,5.6653,484523,0
2007-11-05,5.603,5.6653,5.5717,5.5807,654426,0
2007-11-06,5.5807,5.5986,5.5318,5.5361,569168,0
2007-11-07,5.5139,5.5139,5.34,5.3447,1063570,0
2007-11-08,5.3494,5.4338,5.2776,5.34,1047851,0
2007-11-09,5.2776,5.3314,5.2776,5.3137,609581,0
2007-11-12,5.3314,5.3314,5.2553,5.2553,584887,0
2007-11-13,5.2648,5.3267,5.2154,5.3225,810754,0
2007-11-14,5.34,5.3672,5.2776,5.2823,402342,0
2007-11-15,5.2246,5.2553,5.202,5.2154,755972,0
2007-11-16,5.2064,5.2426,5.1931,5.1931,471615,0
2007-11-19,5.1753,5.2111,5.0593,5.0951,910230,0
2007-11-20,5.0593,5.1931,5.055,5.0997,777746,0
2007-11-21,5.0196,5.1353,5.0104,5.1084,913585,0
2007-11-23,5.1045,5.1712,5.0951,5.162,251315,0
2007-11-26,5.1309,5.202,5.0951,5.1084,628210,0
2007-11-27,5.0997,5.1753,5.082,5.1531,794028,0
2007-11-28,5.1531,5.318,5.1531,5.2823,914035,0
2007-11-29,5.3267,5.3357,5.2648,5.2691,394931,0
2007-11-30,5.2958,5.4338,5.2426,5.4159,815468,0
2007-12-03,5.4513,5.5183,5.4159,5.5048,719832,0
2007-12-04,5.4695,5.6118,5.4561,5.6118,523589,0
2007-12-05,5.5807,5.6163,5.5496,5.5941,750040,0
2007-12-06,5.5629,5.6386,5.5496,5.5896,509893,0
2007-12-07,5.5807,5.6163,5.4203,5.4203,644436,0
2007-12-10,5.3985,5.4606,5.2776,5.3535,1191988,0
2007-12-11,5.3314,5.3535,5.2111,5.2735,803115,0
2007-12-12,5.2823,5.358,5.2648,5.318,867780,0
2007-12-13,5.318,5.3357,5.2154,5.22,771912,0
2007-12-14,5.22,5.22,5.1309,5.1309,693549,0
2007-12-17,5.0951,5.1262,5.0104,5.0104,1644412,0
2007-12-18,5.0372,5.0464,4.935,4.975,1238694,0
2007-12-19,4.9796,5.0331,4.9041,4.9216,1165495,0
2007-12-20,4.9168,4.9704,4.8592,4.8726,1480730,0
2007-12-21,4.9168,4.9439,4.8592,4.8901,1908738,0
2007-12-24,4.9926,5.1045,4.9529,5.0997,1180319,0
2007-12-26,5.0732,5.1309,5.0421,5.0643,1547925,0
2007-12-27,5.2289,5.3758,5.1262,5.2776,2211108,0
2007-12-28,5.2735,5.34,5.202,5.3225,2092705,0
2007-12-31,5.3225,5.3802,5.2958,5.3137,1951664,0
2008-01-02,5.3001,5.5139,5.3001,5.5139,923030,0
2008-01-03,5.5048,5.6297,5.4916,5.6076,1248795,0
2008-01-04,5.5941,5.5986,5.501,5.5449,899210,0
2008-01-07,5.5629,5.5986,5.4828,5.4958,987261,0
2008-01-08,5.603,5.6076,5.5097,5.5097,1320264,0
2008-01-09,5.4828,5.5584,5.4828,5.5097,896632,0
2008-01-10,5.4784,5.5183,5.4425,5.4737,919475,0
2008-01-11,5.5097,5.7409,5.4871,5.5048,1340741,0
2008-01-14,5.5361,5.7592,5.5361,5.7276,1494109,0
2008-01-15,5.683,5.7187,5.6208,5.6742,862438,0
2008-01-16,5.643,5.7323,5.643,5.7055,612056,0
2008-01-17,5.7323,5.7409,5.5896,5.6118,753915,0
2008-01-18,5.6343,5.6343,5.4561,5.4606,775062,0
2008-01-22,5.3357,5.4916,5.22,5.4828,1075640,0
2008-01-23,5.3851,5.5896,5.3851,5.4784,833038,0
2008-01-24,5.4828,5.5853,5.4828,5.5853,971883,0
2008-01-25,5.5853,5.7099,5.5407,5.6565,844506,0
2008-01-28,5.6252,5.7236,5.6252,5.6963,545620,0
2008-01-29,5.7236,5.7676,5.7055,5.7409,684119,0
2008-01-30,5.7633,5.7808,5.7099,5.7499,970765,0
2008-01-31,5.7859,5.888,5.7323,5.839,1206567,0
2008-02-01,5.8969,5.9015,5.7901,5.8701,873676,0
2008-02-04,5.8792,6.1113,5.8662,5.9593,1149785,0
2008-02-05,5.9593,5.9593,5.8433,5.8524,1045572,0
2008-02-06,5.8969,5.9192,5.7947,5.8346,685877,0
2008-02-07,5.7859,5.8479,5.7592,5.8169,420468,0
2008-02-08,5.7947,5.8212,5.7676,5.799,407373,0
2008-02-11,5.7545,5.7592,5.4871,5.5048,1752876,0
2008-02-12,5.5097,5.6297,5.5097,5.5629,783388,0
2008-02-13,5.5407,5.5675,5.3447,5.3851,1481118,0
2008-02-14,5.3447,5.3672,5.2332,5.2691,2140836,0
2008-02-15,5.2599,5.3802,5.2465,5.3626,789925,0
2008-02-19,5.3672,5.4606,5.3447,5.3672,629676,0
2008-02-20,5.3535,5.4112,5.318,5.3891,597985,0
2008-02-21,5.3851,5.4249,5.3225,5.3535,1052974,0
2008-02-22,5.3535,5.3758,5.3001,5.3001,579800,0
2008-02-25,5.3001,5.3713,5.2776,5.3626,813061,0
2008-02-26,5.3314,5.5139,5.3314,5.4871,872630,0
2008-02-27,5.5318,5.5896,5.4649,5.5269,804248,0
2008-02-28,5.5584,5.5629,5.4958,5.4958,426613,0
2008-02-29,5.4737,5.501,5.4203,5.4473,404246,0
2008-03-03,5.5183,5.5183,5.3447,5.3626,690928,0
2008-03-04,5.2376,5.4024,5.2376,5.2553,706914,0
2008-03-05,5.2823,5.3802,5.2823,5.3535,572139,0
2008-03-06,5.3713,5.3802,5.3137,5.3137,506174,0
2008-03-07,5.3001,5.3851,5.2914,5.3758,565183,0
2008-03-10,5.3713,5.3713,5.3047,5.3267,516690,0
2008-03-11,5.3626,5.4249,5.2914,5.3001,620004,0
2008-03-12,5.3267,5.3314,5.2648,5.3137,406775,0
2008-03-13,5.2735,5.3225,5.2332,5.2776,594416,0
2008-03-14,5.2691,5.2776,5.2064,5.2376,674692,0
2008-03-17,5.1753,5.202,4.9079,5.0196,1232763,0
2008-03-18,4.9885,5.1977,4.9885,5.055,836382,0
2008-03-19,5.0421,5.1223,5.0331,5.0593,677813,0
2008-03-20,5.0464,5.1531,5.015,5.0997,717244,0
2008-03-24,5.1486,5.3626,5.1309,5.2426,958514,0
2008-03-25,5.2867,5.3314,5.2426,5.3314,536614,0
2008-03-26,5.2823,5.4382,5.2776,5.4294,713088,0
2008-03-27,5.4737,5.4737,5.3089,5.3267,829802,0
2008-03-28,5.358,5.3626,5.2553,5.2553,745864,0
2008-03-31,5.2465,5.2599,5.2154,5.22,714871,0
2008-04-01,5.2958,5.3314,5.2691,5.3314,698271,0
2008-04-02,5.3225,5.4649,5.3137,5.4382,804089,0
2008-04-03,5.4112,5.4958,5.4112,5.4606,519829,0
2008-04-04,5.4606,5.4784,5.4203,5.4203,491894,0
2008-04-07,5.4249,5.5269,5.4249,5.5139,611738,0
2008-04-08,5.5048,5.5629,5.5048,5.554,712192,0
2008-04-09,5.4695,5.523,5.4649,5.5139,414920,0
2008-04-10,5.4737,5.5449,5.4649,5.5318,507653,0
2008-04-11,5.4784,5.5183,5.3447,5.4024,830693,0
2008-04-14,5.3802,5.4828,5.3802,5.4695,463284,0
2008-04-15,5.4606,5.4737,5.3936,5.4338,536395,0
2008-04-16,5.4473,5.4958,5.4425,5.4828,370491,0
2008-04-17,5.4561,5.5896,5.4473,5.5717,776378,0
2008-04-18,5.5896,5.6787,5.5807,5.6697,573996,0
2008-04-21,5.6653,5.6653,5.6343,5.6343,467329,0
2008-04-22,5.6386,5.6787,5.603,5.6163,511183,0
2008-04-23,5.603,5.6742,5.603,5.6697,655618,0
2008-04-24,5.6742,5.7055,5.652,5.7014,483118,0
2008-04-25,5.7014,5.7187,5.6653,5.7055,499805,0
2008-04-28,5.7457,5.7545,5.7187,5.7187,479808,0
2008-04-29,5.7323,5.7592,5.7145,5.7276,526098,0
2008-04-30,5.7236,5.7633,5.7145,5.7633,652218,0
2008-05-01,5.7859,5.8033,5.7545,5.799,677517,0
2008-05-02,5.7859,5.8701,5.7859,5.839,736267,0
2008-05-05,5.8662,5.8662,5.8169,5.8524,623598,0
2008-05-06,5.8524,5.9192,5.839,5.9104,707707,0
2008-05-07,5.9192,5.9637,5.9192,5.9325,863809,0
2008-05-08,5.906,5.9146,5.861,5.8662,558050,0
2008-05-09,5.8662,5.8834,5.861,5.8834,478107,0
2008-05-12,5.8792,5.9015,5.83,5.83,545415,0
2008-05-13,5.8701,5.8701,5.6922,5.7499,901267,0
2008-05-14,5.7323,5.861,5.7276,5.839,564639,0
2008-05-15,5.839,5.8662,5.7947,5.8662,587059,0
2008-05-16,5.8662,5.9507,5.857,5.9192,512055,0
2008-05-19,5.9104,6.008,5.8969,5.9772,619379,0
2008-05-20,5.9684,5.9726,5.9015,5.9236,534936,0
2008-05-21,5.9236,5.9415,5.8792,5.8792,623733,0
2008-05-22,5.9015,5.9015,5.8169,5.8662,537354,0
2008-05-23,5.8433,5.9015,5.839,5.861,647059,0
2008-05-27,5.8792,5.9459,5.8479,5.9236,457461,0
2008-05-28,5.9593,5.9816,5.906,5.9282,460354,0
2008-05-29,5.9192,5.9459,5.906,5.9192,501903,0
2008-05-30,5.9192,5.9371,5.906,5.9282,390498,0
2008-06-02,5.9507,6.0039,5.9236,5.9992,516976,0
2008-06-03,5.9816,5.9992,5.9684,5.9684,467544,0
2008-06-04,5.9772,5.9816,5.9236,5.9236,481712,0
2008-06-05,5.9371,5.9507,5.9282,5.9325,427043,0
2008-06-06,5.9325,5.9593,5.9282,5.9549,411065,0
2008-06-09,5.9507,6.0039,5.9507,5.9726,618245,0
2008-06-10,5.9146,5.9192,5.8169,5.826,815304,0
2008-06-11,5.826,5.826,5.5807,5.5853,1147346,0
2008-06-12,5.5853,5.6963,5.5807,5.6565,547676,0
2008-06-13,5.6565,5.6611,5.6208,5.6208,330464,0
2008-06-16,5.6163,5.7145,5.6118,5.7014,512315,0
2008-06-17,5.6787,5.7145,5.6565,5.683,396146,0
2008-06-18,5.643,5.6611,5.5941,5.6252,486968,0
2008-06-19,5.5941,5.6076,5.5717,5.5807,409501,0
2008-06-20,5.523,5.5675,5.4024,5.4958,830250,0
2008-06-23,5.4784,5.4828,5.3936,5.3936,628421,0
2008-06-24,5.3758,5.4338,5.3447,5.4249,676857,0
2008-06-25,5.4338,5.5584,5.4112,5.5584,451492,0
2008-06-26,5.5584,5.5584,5.4473,5.4473,507438,0
2008-06-27,5.4203,5.4425,5.3267,5.3357,471154,0
2008-06-30,5.3447,5.3713,5.318,5.3314,451401,0
2008-07-01,5.3314,5.3357,5.2867,5.3001,796032,0
2008-07-02,5.3001,5.4071,5.2776,5.2958,545654,0
2008-07-03,5.2958,5.2958,5.2154,5.2332,338709,0
2008-07-07,5.2426,5.2648,5.015,5.1045,1422552,0
2008-07-08,5.1531,5.2823,5.0104,5.2776,1011303,0
2008-07-09,5.2512,5.2599,5.1486,5.1576,545363,0
2008-07-10,5.1531,5.162,5.0997,5.1398,465798,0
2008-07-11,5.0421,5.1663,4.9439,5.0863,940064,0
2008-07-14,5.0863,5.0863,4.8637,4.9168,1201750,0
2008-07-15,4.9259,4.9259,4.3691,4.8682,2224858,0
2008-07-16,4.8993,4.935,4.6543,4.9259,1383668,0
2008-07-17,4.948,5.1442,4.948,5.1045,913828,0
2008-07-18,5.0997,5.1172,5.015,5.1132,571208,0
2008-07-21,5.0951,5.0997,4.9392,4.9926,699936,0
2008-07-22,4.9306,5.1223,4.9216,5.1172,566003,0
2008-07-23,5.1084,5.1753,5.1084,5.1486,377984,0
2008-07-24,5.1398,5.1663,5.0196,5.0287,424396,0
2008-07-25,5.015,5.0196,4.9529,5.0063,364011,0
2008-07-28,5.0063,5.0775,4.9615,5.0104,507282,0
2008-07-29,5.0775,5.2154,5.0593,5.1977,668029,0
2008-07-30,5.189,5.1977,5.1132,5.1132,411339,0
2008-07-31,5.0908,5.1442,5.055,5.0643,478760,0
2008-08-01,5.1442,5.184,5.1172,5.1353,449804,0
2008-08-04,5.1084,5.1801,5.0951,5.0951,548673,0
2008-08-05,5.0997,5.162,5.0997,5.1262,784241,0
2008-08-06,5.1132,5.1398,5.0997,5.1084,533083,0
2008-08-07,5.0104,5.0372,5.0017,5.0104,405045,0
2008-08-08,4.9704,5.0863,4.9392,5.0643,532911,0
2008-08-11,5.0331,5.1398,5.0331,5.0863,587935,0
2008-08-12,5.0593,5.0775,5.015,5.015,225239,0
2008-08-13,5.0331,5.0775,5.015,5.0506,516171,0
2008-08-14,5.0421,5.0593,5.0196,5.0331,306413,0
2008-08-15,5.0196,5.0506,5.0063,5.0331,282401,0
2008-08-18,5.0372,5.0593,5.0196,5.0372,354347,0
2008-08-19,5.0331,5.0421,4.9885,4.9926,357205,0
2008-08-20,4.9926,5.0063,4.9439,4.9615,456178,0
2008-08-21,4.9439,4.9664,4.8859,4.9128,744405,0
2008-08-22,4.9216,4.9664,4.9128,4.9529,507507,0
2008-08-25,4.9836,5.0063,4.9529,4.9796,467707,0
2008-08-26,4.9926,5.0506,4.975,5.0236,390932,0
2008-08-27,5.0331,5.1172,5.0331,5.0908,447937,0
2008-08-28,5.0997,5.1442,5.0863,5.1353,466894,0
2008-08-29,5.1486,5.1531,5.1132,5.1223,416089,0
2008-09-02,5.1977,5.2332,5.1712,5.2154,605578,0
2008-09-03,5.1931,5.2553,5.1398,5.202,602582,0
2008-09-04,5.189,5.2064,5.1309,5.1398,579955,0
2008-09-05,5.0997,5.1576,5.0775,5.1486,434466,0
2008-09-08,5.318,5.3225,5.184,5.2648,690553,0
2008-09-09,5.2599,5.3225,5.162,5.2512,830673,0
2008-09-10,5.2289,5.2289,5.0908,5.1172,644245,0
2008-09-11,5.082,5.082,4.975,5.0236,606545,0
2008-09-12,5.0196,5.0236,4.8503,4.9796,978204,0
2008-09-15,4.8191,4.9664,4.6543,4.6899,1322238,0
2008-09-16,4.6366,4.8503,4.2757,4.4582,3085615,0
2008-09-17,4.3114,4.3691,3.581,3.7768,4208569,0
2008-09-18,3.6745,4.1824,3.349,4.1111,4413662,0
2008-09-19,4.4984,4.6767,4.2357,4.5963,2060424,0
2008-09-22,4.5833,4.6188,4.3469,4.3734,1066572,0
2008-09-23,4.3785,4.396,4.2178,4.2624,822379,0
2008-09-24,4.2001,4.2044,4.0355,4.1422,1091394,0
2008-09-25,4.1422,4.4317,4.1422,4.387,828422,0
2008-09-26,4.2132,4.3333,3.9508,4.3069,802308,0
2008-09-29,4.2488,4.2488,3.4562,3.7904,1713364,0
2008-09-30,3.7904,3.9372,3.7414,3.8037,1265829,0
2008-10-01,3.8661,3.9148,3.7904,3.8925,866220,0
2008-10-02,3.8704,3.9819,3.835,3.835,1014681,0
2008-10-03,3.8837,3.9197,3.5634,3.5676,1199764,0
2008-10-06,3.4743,3.4743,3.0734,3.211,3423727,0
2008-10-07,3.2337,3.416,3.0332,3.0686,2217384,0
2008-10-08,2.8994,2.9173,2.6143,2.8148,3659105,0
2008-10-09,2.8372,2.9707,2.5077,2.5606,2470690,0
2008-10-10,2.2273,2.4453,1.724,2.258,4975852,0
2008-10-13,2.6143,3.1043,2.5876,3.042,3167875,0
2008-10-14,3.171,3.4963,3.1177,3.2958,3206218,0
2008-10-15,3.1222,3.2737,2.9884,3.1043,1293551,0
2008-10-16,3.0819,3.4562,2.8994,3.2246,1038916,0
2008-10-17,3.1177,3.2692,3.0016,3.1355,1273252,0
2008-10-20,3.1799,3.2692,3.1668,3.1981,1304550,0
2008-10-21,3.1623,3.1758,2.944,2.9842,1259857,0
2008-10-22,2.895,2.895,2.7882,2.8417,1323099,0
2008-10-23,2.708,2.8773,2.6988,2.7613,781533,0
2008-10-24,2.5029,2.8456,2.4718,2.7257,1026827,0
2008-10-27,2.6232,2.6232,2.2495,2.3962,2918966,0
2008-10-28,2.4008,2.5166,2.0709,2.3072,3466612,0
2008-10-29,2.209,2.512,2.2046,2.5029,1601876,0
2008-10-30,2.5606,2.7303,2.5431,2.5606,1260140,0
2008-10-31,2.5967,2.6946,2.539,2.5479,1237746,0
2008-11-03,2.2404,2.4718,2.2273,2.3383,3366368,0
2008-11-04,2.2981,2.3828,2.2445,2.3338,2384354,0
2008-11-05,2.3159,2.4898,2.3159,2.4047,1833889,0
2008-11-06,2.4318,2.4318,2.2537,2.2715,1778358,0
2008-11-07,2.276,2.3338,2.209,2.2445,1303903,0
2008-11-10,2.2137,2.2625,2.0709,2.1155,2376842,0
2008-11-11,2.089,2.1114,1.9818,2.0757,1747823,0
2008-11-12,2.0045,2.0757,1.9728,2.0221,1790545,0
2008-11-13,1.9997,2.031,1.826,1.9865,3386638,0
2008-11-14,2.0045,2.0045,1.8841,1.9642,1575640,0
2008-11-17,1.9285,1.9642,1.8305,1.9375,2345824,0
2008-11-18,1.8926,1.8926,1.7996,1.8127,1936195,0
2008-11-19,1.7996,1.7996,1.6033,1.6079,3064441,0
2008-11-20,1.6033,1.6124,1.4741,1.519,5396643,0
2008-11-21,1.5863,1.5863,1.2829,1.3986,3877134,0
2008-11-24,1.4251,1.5322,1.3851,1.4386,2120836,0
2008-11-25,1.4697,1.5588,1.4298,1.5588,1486036,0
2008-11-26,1.5635,1.7813,1.5635,1.7461,1731032,0
2008-11-28,1.7769,1.7949,1.7461,1.7461,1001941,0
2008-12-01,1.7327,1.7502,1.6661,1.6703,1342849,0
2008-12-02,1.6748,1.7101,1.519,1.5588,1306615,0
2008-12-03,1.5142,1.6573,1.5098,1.5546,1015160,0
2008-12-04,1.5008,1.6033,1.4969,1.5234,902268,0
2008-12-05,1.5142,1.6256,1.4785,1.6169,1000082,0
2008-12-08,1.6661,1.7683,1.6573,1.7367,2376992,0
2008-12-09,1.7193,1.755,1.6748,1.7461,1751802,0
2008-12-10,1.7416,1.759,1.6124,1.6879,1298071,0
2008-12-11,1.6434,1.6607,1.6033,1.621,838363,0
2008-12-12,1.5863,1.5945,1.5008,1.5676,1711833,0
2008-12-15,1.519,1.5766,1.5008,1.5676,1491580,0
2008-12-16,1.7193,1.7769,1.519,1.581,1689303,0
2008-12-17,1.5588,1.8485,1.5588,1.6972,2426516,0
2008-12-18,1.7502,2.0666,1.7461,2.0398,5382190,0
2008-12-19,2.089,2.1645,2.0398,2.1423,2973429,0
2008-12-22,2.3027,2.4853,2.276,2.4764,8299969,0
2008-12-23,2.5207,2.5876,2.4232,2.5742,4321532,0
2008-12-24,2.4541,2.4987,2.4047,2.4631,1289395,0
2008-12-26,2.4718,2.512,2.3516,2.3917,1235095,0
2008-12-29,2.5701,2.5701,2.3516,2.3739,1717704,0
2008-12-30,2.4273,2.4453,2.3739,2.4095,1650413,0
2008-12-31,2.4095,2.4942,2.4095,2.4631,2042422,0
2009-01-02,2.5519,2.7525,2.5299,2.7436,2954570,0
2009-01-05,2.7882,3.0285,2.7882,2.9884,5805632,0
2009-01-06,3.0686,3.2607,3.0509,3.1535,4332726,0
2009-01-07,3.2337,3.2337,2.9396,2.9795,3408607,0
2009-01-08,2.9127,3.0509,2.7345,3.0509,3064845,0
2009-01-09,2.8773,3.0734,2.8599,3.0285,1710099,0
2009-01-12,3.1268,3.1623,3.0108,3.042,1961753,0
2009-01-13,3.0465,3.1845,3.0285,3.1578,2104025,0
2009-01-14,3.1441,3.1441,2.8599,2.9974,3784689,0
2009-01-15,3.1001,3.1043,2.8017,2.993,2225931,0
2009-01-16,2.9974,3.0016,2.7658,2.9216,1973474,0
2009-01-20,3.1398,3.4431,3.1177,3.2737,11492613,0
2009-01-21,3.3136,3.541,3.2958,3.4651,9678574,0
2009-01-22,3.4029,3.5455,3.3851,3.5228,5259019,0
2009-01-23,3.4651,3.9234,3.3851,3.8259,8845980,0
2009-01-26,3.8571,3.8571,3.5634,3.6965,7043846,0
2009-01-27,3.6213,3.6921,3.4872,3.6475,5326345,0
2009-01-28,3.6523,3.8077,3.6475,3.7859,3805518,0
2009-01-29,3.6163,3.7322,3.5763,3.7145,5199104,0
2009-01-30,3.6213,3.719,3.5857,3.6475,3422112,0
2009-02-02,3.6965,3.6965,3.3406,3.5985,4217265,0
2009-02-03,3.5455,3.5945,3.4518,3.5634,2713636,0
2009-02-04,3.4963,3.7322,3.4963,3.6965,3096100,0
2009-02-05,3.7322,3.8077,3.6745,3.7636,2113084,0
2009-02-06,3.8259,3.8524,3.7414,3.8171,2014218,0
2009-02-09,3.8037,3.9372,3.7636,3.8749,2322561,0
2009-02-10,4.164,4.164,3.8617,3.9284,3191341,0
2009-02-11,3.9284,4.1865,3.9284,4.1777,2784809,0
2009-02-12,4.1865,4.1865,3.8216,4.0355,4205750,0
2009-02-13,4.0486,4.0486,3.5007,3.5455,4106701,0
2009-02-17,3.3227,3.3227,2.9842,3.1981,6739755,0
2009-02-18,3.1535,3.1845,2.8858,2.9081,4870925,0
2009-02-19,2.8417,3.1535,2.8103,3.131,3519492,0
2009-02-20,3.0157,3.171,2.8994,2.9485,3476311,0
2009-02-23,2.895,2.9307,2.4718,2.7525,6984914,0
2009-02-24,2.6724,2.7392,2.5654,2.6501,2516064,0
2009-02-25,2.4808,2.6056,2.3471,2.4631,2895053,0
2009-02-26,2.2936,2.3471,2.1155,2.276,5003626,0
2009-02-27,2.0128,2.6099,1.9018,2.4718,4616019,0
2009-03-02,2.4008,2.4008,1.9997,2.0486,3781978,0
2009-03-03,2.0934,2.1291,1.7813,1.8305,3765333,0
2009-03-04,1.8705,2.138,1.8305,2.0934,2070535,0
2009-03-05,2.0264,2.0264,1.7367,1.759,2634566,0
2009-03-06,1.6972,1.724,1.581,1.6347,3747567,0
2009-03-09,1.6879,1.6879,1.4565,1.5142,2727738,0
2009-03-10,1.5274,1.8926,1.5234,1.8171,3008474,0
2009-03-11,1.7861,2.0045,1.6298,1.8127,2958313,0
2009-03-12,1.8305,2.2227,1.826,2.2137,3137141,0
2009-03-13,2.2273,2.3516,1.9375,1.9997,3254130,0
2009-03-16,2.0666,2.2227,1.9997,2.0845,1720502,0
2009-03-17,2.0709,2.2445,2.0088,2.2358,1806571,0
2009-03-18,2.2445,2.5166,2.138,2.3516,2379023,0
2009-03-19,2.4407,2.6143,2.3428,2.3739,2303644,0
2009-03-20,2.6011,2.6011,2.2358,2.4453,1940169,0
2009-03-23,2.5431,2.6988,2.5166,2.6277,3146341,0
2009-03-24,2.6501,2.8103,2.6277,2.7303,1874376,0
2009-03-25,2.895,2.9396,2.6232,2.7568,2928100,0
2009-03-26,2.7568,2.806,2.6143,2.6366,1885850,0
2009-03-27,2.5431,2.6946,2.5431,2.6678,1160805,0
2009-03-30,2.6232,2.6232,2.3828,2.4453,1840376,0
2009-03-31,2.5654,2.5923,2.4186,2.4808,1611288,0
2009-04-01,2.4764,2.4764,2.3428,2.4095,1086816,0
2009-04-02,2.4407,2.7613,2.4407,2.579,2008904,0
2009-04-03,2.5967,2.7169,2.5833,2.7169,1410943,0
2009-04-06,2.8725,2.8725,2.6724,2.8327,1452396,0
2009-04-07,2.7658,2.8456,2.7303,2.8194,1468924,0
2009-04-08,2.7838,2.9263,2.7613,2.8103,1181909,0
2009-04-09,2.9263,2.9352,2.8148,2.8638,1760635,0
2009-04-13,2.8638,2.9127,2.8148,2.9039,1131032,0
2009-04-14,2.895,2.9263,2.8283,2.8417,911854,0
2009-04-15,2.8505,2.9127,2.8327,2.9127,877400,0
2009-04-16,2.9618,3.1133,2.9485,3.0642,1658040,0
2009-04-17,3.1355,3.2425,2.9884,3.1355,1615087,0
2009-04-20,3.1398,3.1398,2.8505,2.9081,1617291,0
2009-04-21,2.8456,3.0734,2.8456,3.0196,1007713,0
2009-04-22,2.9842,3.1177,2.9842,3.0686,997714,0
2009-04-23,3.0777,3.0953,3.0108,3.0597,839056,0
2009-04-24,3.1133,3.1623,3.042,3.0734,1109575,0
2009-04-27,3.0509,3.1535,3.042,3.1089,752803,0
2009-04-28,3.1177,3.1623,2.9842,3.1133,995054,0
2009-04-29,3.1177,3.1623,3.1043,3.1222,840795,0
2009-04-30,3.1623,3.2071,3.1177,3.1935,1373986,0
2009-05-01,3.2246,3.2867,3.1535,3.2202,979941,0
2009-05-04,3.2915,3.4696,3.2644,3.4071,2003968,0
2009-05-05,3.4787,3.6433,3.4341,3.6257,1448121,0
2009-05-06,3.7636,3.9197,3.4827,3.8259,3066845,0
2009-05-07,3.8749,3.986,3.3982,3.5676,3884449,0
2009-05-08,3.6475,3.7859,3.5945,3.6878,1402266,0
2009-05-11,3.6878,3.7414,3.581,3.5857,1226665,0
2009-05-12,3.6163,3.7101,3.581,3.5899,1288614,0
2009-05-13,3.5676,3.6257,3.211,3.2607,3075267,0
2009-05-14,3.2607,3.4518,3.1441,3.3585,1763470,0
2009-05-15,3.3803,3.6523,3.3316,3.581,1815660,0
2009-05-18,3.6611,3.8171,3.6298,3.759,1900597,0
2009-05-19,3.8171,3.8171,3.6921,3.6921,1300618,0
2009-05-20,3.6965,3.7949,3.6965,3.7502,1168181,0
2009-05-21,3.759,3.759,3.5634,3.6566,1319747,0
2009-05-22,3.7768,3.7768,3.6298,3.6832,1046922,0
2009-05-26,3.759,3.7636,3.6566,3.7322,1282806,0
2009-05-27,3.7145,3.8077,3.6745,3.6965,1263482,0
2009-05-28,3.7636,3.7859,3.6965,3.7145,1113416,0
2009-05-29,3.7859,3.8259,3.719,3.8216,1678933,0
2009-06-01,3.8571,4.0039,3.8482,3.8794,1804587,0
2009-06-02,3.8704,4.0441,3.8704,4.0172,1930442,0
2009-06-03,3.9639,4.0486,3.9416,3.986,1384846,0
2009-06-04,3.9234,4.1688,3.8837,4.133,1438498,0
2009-06-05,4.2223,4.2312,4.1422,4.2223,1927273,0
2009-06-08,4.2312,4.2312,4.0529,4.1865,1936701,0
2009-06-09,4.2312,4.2357,4.1111,4.133,1233174,0
2009-06-10,4.1467,4.1467,3.6745,3.8571,4157001,0
2009-06-11,3.8571,3.9819,3.8571,3.9148,1213722,0
2009-06-12,3.8661,3.9197,3.6921,3.719,2132800,0
2009-06-15,3.7237,3.7237,3.4472,3.5276,3118584,0
2009-06-16,3.536,3.7859,3.4787,3.6745,2081633,0
2009-06-17,3.6298,3.7101,3.5187,3.6346,1030598,0
2009-06-18,3.7547,3.7547,3.5857,3.6298,671875,0
2009-06-19,3.7502,3.7502,3.6074,3.6074,672902,0
2009-06-22,3.6745,3.6745,3.536,3.6475,1241483,0
2009-06-23,3.5985,3.7859,3.5985,3.7679,1062613,0
2009-06-24,3.7859,3.9197,3.7859,3.8259,1393183,0
2009-06-25,3.7679,3.9015,3.7679,3.8661,904783,0
2009-06-26,3.9197,3.9685,3.8749,3.9639,987473,0
2009-06-29,3.9728,4.0441,3.955,3.9639,1419240,0
2009-06-30,4.0529,4.0529,3.8661,3.9819,1768788,0
2009-07-01,4.0039,4.0976,3.9909,4.0754,1190001,0
2009-07-02,4.1111,4.164,4.0486,4.12,1238375,0
2009-07-06,4.0976,4.164,4.0529,4.1373,1359831,0
2009-07-07,4.1556,4.1777,4.0084,4.0264,1517868,0
2009-07-08,4.0309,4.0309,3.6878,3.8037,3778538,0
2009-07-09,3.8617,3.8749,3.4562,3.6298,4474458,0
2009-07-10,3.5857,3.6298,3.4919,3.5945,1448743,0
2009-07-13,3.5676,3.7636,3.541,3.7456,1256217,0
2009-07-14,3.8259,3.8303,3.7502,3.799,1143638,0
2009-07-15,3.8216,3.9284,3.8171,3.8524,1203595,0
2009-07-16,3.8973,3.8973,3.7859,3.8171,917401,0
2009-07-17,3.8077,3.933,3.8077,3.8571,684819,0
2009-07-20,3.8794,3.9416,3.8524,3.9234,820568,0
2009-07-21,3.9197,3.9819,3.9197,3.9463,736539,0
2009-07-22,3.9463,4.0039,3.8973,3.9197,803662,0
2009-07-23,3.8973,3.9685,3.8973,3.9508,1079675,0
2009-07-24,3.8794,3.9234,3.8216,3.8749,1188620,0
2009-07-27,3.8886,3.8886,3.8303,3.8303,1107701,0
2009-07-28,3.8303,3.8973,3.7636,3.8661,1262661,0
2009-07-29,3.8794,3.9416,3.8749,3.8925,879148,0
2009-07-30,3.9105,4.0132,3.8973,3.986,1468844,0
2009-07-31,4.133,4.133,3.9463,4.022,978051,0
2009-08-03,4.0039,4.0976,4.0039,4.0664,1210894,0
2009-08-04,4.093,4.1422,4.0754,4.1288,1542418,0
2009-08-05,4.0976,4.1688,4.0976,4.164,1358037,0
2009-08-06,4.1865,4.1911,4.0529,4.0707,1393656,0
2009-08-07,4.0797,4.1598,4.0754,4.1373,1732956,0
2009-08-10,4.1153,4.1732,4.0976,4.1509,1362438,0
2009-08-11,4.0084,4.0888,4.0084,4.0707,1313269,0
2009-08-12,4.0529,4.1065,4.0395,4.0888,1296297,0
2009-08-13,4.093,4.1422,4.0797,4.1373,663533,0
2009-08-14,4.1373,4.1422,4.0976,4.133,758906,0
2009-08-17,4.1111,4.1111,4.0132,4.0395,1129118,0
2009-08-18,4.1467,4.1556,4.0664,4.1509,1017485,0
2009-08-19,4.1021,4.1467,4.0707,4.0888,1080993,0
2009-08-20,4.0976,4.1467,4.093,4.1242,729519,0
2009-08-21,4.133,4.164,4.1021,4.133,1095648,0
2009-08-24,4.1688,4.2001,4.133,4.1556,1481998,0
2009-08-25,4.1777,4.2312,4.1777,4.227,1273901,0
2009-08-26,4.227,4.3605,4.2001,4.3605,1659278,0
2009-08-27,4.3158,4.4451,4.227,4.2932,1298179,0
2009-08-28,4.3516,4.387,4.2932,4.3424,1160889,0
2009-08-31,4.4225,4.4225,4.3202,4.4049,1068239,0
2009-09-01,4.4225,4.4225,4.2398,4.3114,1398845,0
2009-09-02,4.4407,4.4407,4.2983,4.4183,1175168,0
2009-09-03,4.454,4.5295,4.4092,4.5253,1509141,0
2009-09-04,4.5607,4.6899,4.5607,4.6318,1935915,0
2009-09-08,4.6767,4.7391,4.6543,4.7299,2119897,0
2009-09-09,4.592,4.6767,4.5561,4.6675,1232532,0
2009-09-10,4.6675,4.6807,4.5699,4.6051,1546329,0
2009-09-11,4.65,4.65,4.4852,4.5295,3172558,0
2009-09-14,4.476,4.5253,4.3516,4.4092,3402823,0
2009-09-15,4.4092,4.4092,4.28,4.3424,3242239,0
2009-09-16,4.2711,4.5516,4.2711,4.5429,2203215,0
2009-09-17,4.5117,4.5785,4.463,4.5253,1508075,0
2009-09-18,4.5429,4.5429,4.4673,4.5204,858033,0
2009-09-21,4.5607,4.5607,4.4673,4.5253,914212,0
2009-09-22,4.5429,4.5429,4.4984,4.5204,676579,0
2009-09-23,4.5478,4.6318,4.4673,4.5876,1238116,0
2009-09-24,4.5876,4.5876,4.5429,4.5742,697938,0
2009-09-25,4.5516,4.6051,4.5295,4.5429,886085,0
2009-09-28,4.5561,4.5963,4.5478,4.592,794924,0
2009-09-29,4.592,4.6318,4.5876,4.6318,842041,0
2009-09-30,4.6141,4.6318,4.5651,4.6051,988304,0
2009-10-01,4.6051,4.6051,4.4892,4.5117,1163090,0
2009-10-02,4.454,4.5343,4.4225,4.454,1820944,0
2009-10-05,4.4225,4.6051,4.4225,4.6051,1114778,0
2009-10-06,4.6188,4.6767,4.6188,4.6454,1353395,0
2009-10-07,4.6454,4.6767,4.6233,4.65,1804883,0
2009-10-08,4.65,4.65,4.5253,4.5651,1157668,0
2009-10-09,4.5429,4.5833,4.5429,4.5651,769852,0
2009-10-12,4.6051,4.6188,4.5607,4.5833,971644,0
2009-10-13,4.6012,4.6012,4.5253,4.5742,750365,0
2009-10-14,4.592,4.6233,4.5651,4.6098,1358612,0
2009-10-15,4.6098,4.6946,4.5651,4.592,1431550,0
2009-10-16,4.5963,4.6318,4.5699,4.6141,686623,0
2009-10-19,4.5963,4.6719,4.5963,4.6318,619000,0
2009-10-20,4.6318,4.6767,4.6318,4.6409,783401,0
2009-10-21,4.6543,4.6767,4.6409,4.6767,786902,0
2009-10-22,4.6946,4.7167,4.6675,4.6946,802720,0
2009-10-23,4.6946,4.7212,4.6807,4.6946,874280,0
2009-10-26,4.6946,4.7212,4.6857,4.6946,935754,0
2009-10-27,4.7033,4.7614,4.6946,4.7478,1448932,0
2009-10-28,4.7391,4.7391,4.6318,4.6318,1438672,0
2009-10-29,4.6807,4.7167,4.5429,4.6543,1487401,0
2009-10-30,4.6719,4.6989,4.5516,4.5607,1023703,0
2009-11-02,4.5785,4.6586,4.5429,4.5785,1190621,0
2009-11-03,4.6012,4.6807,4.5876,4.6719,1187429,0
2009-11-04,4.7122,4.7832,4.6899,4.7832,1717321,0
2009-11-05,4.7879,4.837,4.7653,4.7968,1376101,0
2009-11-06,4.7879,4.837,4.7791,4.8283,1592031,0
2009-11-09,4.837,4.8416,4.7924,4.8191,1232683,0
2009-11-10,4.8191,4.8191,4.7523,4.8102,1006220,0
2009-11-11,4.8014,4.8283,4.7742,4.7742,1017287,0
2009-11-12,4.7614,4.7879,4.6543,4.6989,1233843,0
2009-11-13,4.7968,4.8102,4.6807,4.8102,1325028,0
2009-11-16,4.8637,4.8637,4.7832,4.8102,1229403,0
2009-11-17,4.8014,4.8547,4.7879,4.7924,1114072,0
2009-11-18,4.7212,4.7968,4.7212,4.7879,906966,0
2009-11-19,4.7832,4.7832,4.7033,4.7569,989393,0
2009-11-20,4.7255,4.7653,4.7212,4.7391,719062,0
2009-11-23,4.8014,4.8233,4.7391,4.7569,1192969,0
2009-11-24,4.7523,4.7653,4.7212,4.7255,1165201,0
2009-11-25,4.7478,4.7968,4.7299,4.7879,1137002,0
2009-11-27,4.7478,4.833,4.7212,4.8142,535197,0
2009-11-30,4.7742,4.8102,4.7653,4.8057,1066920,0
2009-12-01,4.8547,4.8547,4.8102,4.8142,2007708,0
2009-12-02,4.8416,4.8726,4.8102,4.8283,2002936,0
2009-12-03,4.8547,4.8814,4.8283,4.8726,1815045,0
2009-12-04,4.8682,4.9529,4.8592,4.9392,1409353,0
2009-12-07,4.975,5.0908,4.9664,5.0331,1995599,0
2009-12-08,5.0732,5.1045,5.0104,5.0685,1691466,0
2009-12-09,5.0287,5.055,4.9885,5.0104,1786563,0
2009-12-10,5.015,5.0287,4.948,5.0017,1169340,0
2009-12-11,5.0331,5.1045,5.0017,5.0421,1002573,0
2009-12-14,5.0464,5.055,4.9885,5.0063,1175739,0
2009-12-15,5.0196,5.0506,5.0104,5.0421,897378,0
2009-12-16,5.0063,5.1663,5.0063,5.1045,1301081,0
2009-12-17,5.0331,5.1353,5.0331,5.1223,753501,0
2009-12-18,5.0997,5.2332,5.0997,5.2111,1220017,0
2009-12-21,5.2553,5.3314,5.2376,5.3225,1292551,0
2009-12-22,5.3314,5.3891,5.3047,5.3626,1541948,0
2009-12-23,5.3936,5.3936,5.318,5.3713,1302712,0
2009-12-24,5.3891,5.4473,5.358,5.4382,641406,0
2009-12-28,5.4513,5.5183,5.4159,5.501,2060744,0
2009-12-29,5.501,5.5449,5.3494,5.3936,1752994,0
2009-12-30,5.4071,5.4071,3.9234,5.0331,18553833,0
2009-12-31,5.015,5.0236,4.7033,4.833,4838888,0
2010-01-04,4.9128,4.9128,4.3559,4.5516,11656900,0
2010-01-05,4.5561,4.8993,4.5561,4.8682,4499719,0
2010-01-06,4.8814,5.1132,4.8814,5.0732,3172184,0
2010-01-07,5.0732,5.1132,5.0196,5.055,2081125,0
2010-01-08,5.082,5.1223,5.0287,5.1223,1213460,0
2010-01-11,5.1398,5.1576,5.0997,5.1172,1682199,0
2010-01-12,5.0506,5.0506,4.9041,4.9796,1566981,0
2010-01-13,4.957,5.0464,4.9529,4.9836,864195,0
2010-01-14,5.0196,5.0331,4.957,5.0063,882965,0
2010-01-15,5.0104,5.0236,4.9664,5.0236,969030,0
2010-01-19,5.0287,5.1223,5.0287,5.1223,1163906,0
2010-01-20,5.1223,5.1223,5.0643,5.0908,1453025,0
2010-01-21,5.0997,5.1223,5.0421,5.0506,1244444,0
2010-01-22,5.015,5.0372,4.9439,4.9529,1490350,0
2010-01-25,4.9836,5.0372,4.957,5.0331,898069,0
2010-01-26,5.0593,5.0685,4.948,4.948,1212771,0
2010-01-27,4.957,4.9796,4.9306,4.9704,863263,0
2010-01-28,4.9796,5.015,4.948,4.975,719002,0
2010-01-29,4.9664,5.015,4.9529,4.9885,880378,0
2010-02-01,5.055,5.055,4.9885,5.055,971245,0
2010-02-02,5.0685,5.184,5.0685,5.184,1298120,0
2010-02-03,5.189,5.2332,5.1663,5.2246,1801284,0
2010-02-04,5.2246,5.2246,5.0951,5.0997,2222759,0
2010-02-05,5.0951,5.0997,4.7212,5.0643,4055606,0
2010-02-08,5.055,5.1172,5.0331,5.0331,1681240,0
2010-02-09,5.015,5.0685,4.9926,5.0421,1209922,0
2010-02-10,5.0464,5.055,4.9885,5.0104,834142,0
2010-02-11,5.0236,5.0464,4.9529,5.0331,871035,0
2010-02-12,4.9885,5.0506,4.9796,5.0506,733066,0
2010-02-16,5.055,5.055,4.9128,4.957,3068518,0
2010-02-17,4.9704,4.9975,4.8547,4.8993,2147129,0
2010-02-18,4.8993,4.9079,4.8503,4.8993,1368982,0
2010-02-19,4.8993,4.9079,4.8547,4.9079,1250547,0
2010-02-22,4.9306,4.9439,4.8769,4.8859,1398438,0
2010-02-23,4.9128,4.9664,4.8901,4.9664,1114406,0
2010-02-24,4.9885,5.0063,4.9664,5.0017,880877,0
2010-02-25,4.975,4.9926,4.9306,4.957,889726,0
2010-02-26,4.948,4.9529,4.9168,4.9529,1581173,0
2010-03-01,4.9836,5.055,4.9664,5.0506,1513023,0
2010-03-02,5.0775,5.1663,5.0775,5.1486,2143051,0
2010-03-03,5.1663,5.1801,5.1442,5.1663,1472226,0
2010-03-04,5.1663,5.189,5.1486,5.1801,1141336,0
2010-03-05,5.2064,5.2246,5.184,5.22,1008303,0
2010-03-08,5.22,5.2332,5.189,5.22,1524607,0
2010-03-09,5.189,5.189,5.0775,5.0863,1936910,0
2010-03-10,5.0908,5.1398,5.0775,5.1262,1053050,0
2010-03-11,5.1262,5.1531,5.1084,5.1262,743462,0
2010-03-12,5.1262,5.189,5.1223,5.1753,1136220,0
2010-03-15,5.189,5.189,5.1576,5.1576,997853,0
2010-03-16,5.189,5.189,5.162,5.189,643101,0
2010-03-17,5.184,5.2332,5.184,5.2332,746729,0
2010-03-18,5.2553,5.2776,5.2332,5.2553,802308,0
2010-03-19,5.2512,5.2735,5.2154,5.2376,786070,0
2010-03-22,5.2332,5.3001,5.2154,5.2289,915963,0
2010-03-23,5.2332,5.2735,5.2289,5.2553,1254691,0
2010-03-24,5.2553,5.2958,5.2553,5.2914,1132886,0
2010-03-25,5.3001,5.3225,5.3001,5.318,1255113,0
2010-03-26,5.3535,5.3535,5.3001,5.3089,812185,0
2010-03-29,5.3225,5.4071,5.3137,5.3891,1473517,0
2010-03-30,5.4071,5.4159,5.3891,5.4159,954643,0
2010-03-31,5.4159,5.4737,5.4112,5.4513,1409635,0
2010-04-01,5.4784,5.5183,5.4473,5.4737,1612753,0
2010-04-05,5.501,5.5629,5.501,5.5584,2006427,0
2010-04-06,5.5584,5.5896,5.5318,5.5896,1671970,0
2010-04-07,5.6076,5.6963,5.5986,5.6163,1913508,0
2010-04-08,5.5496,5.6297,5.4473,5.5496,2400435,0
2010-04-09,5.5675,5.643,5.5675,5.6208,1209189,0
2010-04-12,5.6252,5.7236,5.6118,5.6787,1252381,0
2010-04-13,5.683,5.683,5.6297,5.6742,1302520,0
2010-04-14,5.6611,5.6742,5.6386,5.6611,1304948,0
2010-04-15,5.6742,5.7014,5.501,5.5717,1792519,0
2010-04-16,5.5717,5.5853,5.0997,5.4425,3942530,0
2010-04-19,5.3357,5.4249,5.2332,5.3535,2071554,0
2010-04-20,5.3802,5.5449,5.3535,5.5139,1266747,0
2010-04-21,5.523,5.5675,5.4425,5.523,1200047,0
2010-04-22,5.4649,5.5269,5.4649,5.5048,705296,0
2010-04-23,5.5456,5.5456,5.473,5.5365,712052,0
2010-04-26,5.554,5.5584,5.4649,5.4958,1211893,0
2010-04-27,5.501,5.5183,5.4561,5.4695,1098942,0
2010-04-28,5.4606,5.5139,5.4606,5.501,765660,0
2010-04-29,5.501,5.5407,5.501,5.523,972504,0
2010-04-30,5.523,5.5807,5.5097,5.5584,816740,0
2010-05-03,5.6653,5.6653,5.6118,5.6565,1174107,0
2010-05-04,5.6474,5.6474,5.501,5.5183,1983583,0
2010-05-05,5.4606,5.523,5.2648,5.4338,2088833,0
2010-05-06,5.3626,5.4737,4.0573,5.1223,6358305,0
2010-05-07,5.2553,5.3001,4.7702,5.184,3670859,0
2010-05-10,5.4649,5.501,5.3494,5.4958,2027455,0
2010-05-11,5.3672,5.4513,5.3447,5.3891,1539424,0
2010-05-12,5.4112,5.4338,5.3936,5.4159,796690,0
2010-05-13,5.4159,5.4513,5.3713,5.3713,716475,0
2010-05-14,5.3535,5.3713,5.2376,5.3089,1463674,0
2010-05-17,5.3047,5.3047,5.0775,5.2154,1607873,0
2010-05-18,5.2648,5.3089,5.0997,5.1486,1093601,0
2010-05-19,5.0863,5.0997,4.8547,4.9836,3221500,0
2010-05-20,4.8142,4.8682,4.6318,4.6989,3792084,0
2010-05-21,4.6634,5.015,4.454,5.0104,4261006,0
2010-05-24,4.948,5.0104,4.9216,4.935,1374418,0
2010-05-25,4.8014,4.8814,4.5651,4.8142,2852345,0
2010-05-26,4.9529,4.9529,4.8142,4.8142,2503519,0
2010-05-27,4.895,4.9664,4.837,4.9664,1205981,0
2010-05-28,4.9836,5.0063,4.9041,5.0017,1137831,0
2010-06-01,4.957,5.055,4.9439,5.0017,1332861,0
2010-06-02,5.0464,5.0685,4.9664,5.0372,1143496,0
2010-06-03,5.0506,5.1084,5.0506,5.0951,1088301,0
2010-06-04,5.0331,5.0908,5.0331,5.055,1012678,0
2010-06-07,5.015,5.0951,5.0017,5.0593,1228546,0
2010-06-08,5.0331,5.1172,5.0331,5.0997,1363882,0
2010-06-09,5.0732,5.0732,5.0104,5.0196,875352,0
2010-06-10,5.0643,5.082,5.0331,5.0331,669391,0
2010-06-11,5.0017,5.0775,5.0017,5.0593,457037,0
2010-06-14,5.0775,5.1663,5.0775,5.1486,1167456,0
2010-06-15,5.1486,5.189,5.1262,5.184,673357,0
2010-06-16,5.1712,5.2867,5.1576,5.2867,707519,0
2010-06-17,5.3137,5.3137,5.2376,5.2958,743236,0
2010-06-18,5.3267,5.3758,5.3001,5.3357,1216651,0
2010-06-21,5.3447,5.3851,5.3447,5.3672,1122427,0
2010-06-22,5.3672,5.3851,5.358,5.3851,805163,0
2010-06-23,5.3891,5.3891,5.3494,5.3672,661193,0
2010-06-24,5.3672,5.3891,5.3447,5.3447,774301,0
2010-06-25,5.3626,5.4071,5.3535,5.3713,830174,0
2010-06-28,5.4024,5.4425,5.3802,5.4382,849154,0
2010-06-29,5.4294,5.4338,5.2823,5.3001,1647603,0
2010-06-30,5.3022,5.4177,5.2973,5.3529,1030603,0
2010-07-01,5.3535,5.3936,5.2599,5.3672,1222254,0
2010-07-02,5.3713,5.4338,5.3535,5.4294,899800,0
2010-07-06,5.4784,5.4784,5.4382,5.4695,1345261,0
2010-07-07,5.4695,5.523,5.4606,5.501,1393330,0
2010-07-08,5.4737,5.4916,5.4112,5.4784,853849,0
2010-07-09,5.4695,5.4784,5.3985,5.4513,958743,0
2010-07-12,5.4561,5.4737,5.3985,5.4294,578085,0
2010-07-13,5.4561,5.4695,5.3357,5.358,1902680,0
2010-07-14,5.3314,5.3985,5.3314,5.3802,651991,0
2010-07-15,5.3672,5.4071,5.3357,5.3891,854733,0
2010-07-16,5.3891,5.4071,5.3626,5.3936,617430,0
2010-07-19,5.4024,5.4649,5.3985,5.4606,892122,0
2010-07-20,5.4473,5.5183,5.4425,5.5183,754966,0
2010-07-21,5.5318,5.5407,5.4958,5.5139,654494,0
2010-07-22,5.5361,5.5496,5.5097,5.5407,1211555,0
2010-07-23,5.5361,5.5896,5.523,5.5896,1201821,0
2010-07-26,5.6076,5.643,5.603,5.643,1439538,0
2010-07-27,5.6565,5.6875,5.6297,5.6742,1051792,0
2010-07-28,5.6565,5.7187,5.643,5.6963,1410931,0
2010-07-29,5.7187,5.7365,5.7014,5.7014,1249035,0
2010-07-30,5.683,5.7145,5.5763,5.7055,1363039,0
2010-08-02,5.7323,5.7767,5.7187,5.7676,1256084,0
2010-08-03,5.7723,5.8078,5.7633,5.8033,1730995,0
2010-08-04,5.8346,5.9325,5.7947,5.906,1790254,0
2010-08-05,5.9104,6.0039,5.9104,5.9415,1958459,0
2010-08-06,5.9507,6.0039,5.9459,5.9992,1468932,0
2010-08-09,6.0174,6.0744,6.013,6.0529,1598606,0
2010-08-10,6.0616,6.0616,5.9015,5.9772,1511769,0
2010-08-11,5.9459,5.9459,5.6252,5.7723,3499376,0
2010-08-12,5.7276,5.888,5.6611,5.888,1763851,0
2010-08-13,5.9192,5.9549,5.8792,5.9015,882265,0
2010-08-16,5.9146,5.9816,5.8969,5.9371,904594,0
2010-08-17,5.9593,6.008,5.9415,5.9903,1326167,0
2010-08-18,5.9861,6.013,5.9549,5.9637,1117049,0
2010-08-19,5.9816,5.9816,5.857,5.857,1071921,0
2010-08-20,5.8479,5.8701,5.7859,5.8078,1170279,0
2010-08-23,5.8033,5.839,5.6875,5.7545,1510487,0
2010-08-24,5.7145,5.7365,5.6118,5.7145,1490437,0
2010-08-25,5.6787,5.7055,5.5675,5.5853,2170785,0
2010-08-26,5.5675,5.5763,5.3891,5.4203,2782812,0
2010-08-27,5.3985,5.5449,5.3851,5.5449,1452578,0
2010-08-30,5.5629,5.5675,5.4561,5.4958,850463,0
2010-08-31,5.4774,5.5465,5.4358,5.5465,859657,0
2010-09-01,5.6208,5.7014,5.5986,5.6922,1150865,0
2010-09-02,5.6875,5.7499,5.6787,5.7099,732661,0
2010-09-03,5.7099,5.9015,5.7099,5.8969,2243388,0
2010-09-07,5.8749,5.8792,5.8122,5.8169,1349331,0
2010-09-08,5.8792,5.8792,5.799,5.8662,1208011,0
2010-09-09,5.8346,5.8346,5.799,5.83,897093,0
2010-09-10,5.83,5.8346,5.7767,5.7859,573435,0
2010-09-13,5.7901,5.826,5.7545,5.7767,948465,0
2010-09-14,5.7723,5.8122,5.7323,5.7409,844297,0
2010-09-15,5.7592,5.8122,5.7499,5.8122,722316,0
2010-09-16,5.8169,5.8212,5.7723,5.8033,580326,0
2010-09-17,5.8169,5.8212,5.7676,5.799,591220,0
2010-09-20,5.799,5.8346,5.7901,5.8346,816898,0
2010-09-21,5.8346,5.8662,5.8169,5.8524,968285,0
2010-09-22,5.826,5.861,5.826,5.8433,887213,0
2010-09-23,5.826,5.857,5.8122,5.839,900514,0
2010-09-24,5.8479,5.857,5.7808,5.7808,1657747,0
2010-09-27,5.7767,5.7947,5.7767,5.7767,761586,0
2010-09-28,5.7767,5.8212,5.7676,5.8169,650861,0
2010-09-29,5.839,5.861,5.8169,5.826,841173,0
2010-09-30,5.8673,5.8673,5.7993,5.7993,1020592,0
2010-10-01,5.8033,5.839,5.799,5.8078,996987,0
2010-10-04,5.8122,5.826,5.799,5.799,1514149,0
2010-10-05,5.8122,5.8169,5.799,5.8122,1599061,0
2010-10-06,5.7808,5.7947,5.7457,5.7901,853817,0
2010-10-07,5.8033,5.8033,5.7723,5.7901,1002992,0
2010-10-08,5.7859,5.8033,5.7723,5.7859,807200,0
2010-10-11,5.799,5.799,5.7808,5.7901,739887,0
2010-10-12,5.7808,5.7947,5.7723,5.7947,729565,0
2010-10-13,5.799,5.8033,5.7808,5.7808,1398063,0
2010-10-14,5.7808,5.7947,5.7676,5.7676,786806,0
2010-10-15,5.7767,5.7947,5.7723,5.7859,533885,0
2010-10-18,5.7947,5.8078,5.7859,5.8033,1028871,0
2010-10-19,5.8033,5.8033,5.7545,5.7545,1181103,0
2010-10-20,5.7723,5.7947,5.7676,5.7947,1003274,0
2010-10-21,5.8078,5.8433,5.7901,5.8346,1120358,0
2010-10-22,5.8662,5.8662,5.799,5.83,588051,0
2010-10-25,5.8346,5.857,5.8346,5.8479,751631,0
2010-10-26,5.8479,5.8792,5.8346,5.861,957710,0
2010-10-27,5.861,5.8834,5.8524,5.8792,777454,0
2010-10-28,5.8834,5.9236,5.8701,5.9192,641562,0
2010-10-29,5.9183,5.9614,5.9136,5.9614,876304,0
2010-11-01,5.9772,5.9903,5.9415,5.9816,861978,0
2010-11-02,5.9903,6.0174,5.9593,6.0039,1291906,0
2010-11-03,6.0262,6.0485,6.0039,6.0439,1119718,0
2010-11-04,6.0575,6.0798,6.0391,6.0616,1825915,0
2010-11-05,6.0663,6.1155,6.0616,6.0842,1566677,0
2010-11-08,6.0886,6.1022,6.0663,6.0886,1242241,0
2010-11-09,6.0744,6.0798,5.8662,5.9415,1876224,0
2010-11-10,5.9952,5.9952,5.8433,5.8749,1912001,0
2010-11-11,5.9104,5.9104,5.839,5.8834,670667,0
2010-11-12,5.8701,5.9192,5.857,5.8969,1107454,0
2010-11-15,5.9146,5.9992,5.7145,5.7457,2096047,0
2010-11-16,5.7187,5.7276,5.2332,5.4425,7269516,0
2010-11-17,5.4513,5.6697,5.4112,5.643,1795946,0
2010-11-18,5.683,5.7901,5.683,5.7767,1415170,0
2010-11-19,5.7633,5.8524,5.7014,5.8524,1126480,0
2010-11-22,5.8346,5.888,5.8122,5.8479,1100142,0
2010-11-23,5.826,5.861,5.7676,5.7859,694715,0
2010-11-24,5.8212,5.8433,5.7947,5.8346,651594,0
2010-11-26,5.826,5.8792,5.8033,5.8792,274530,0
2010-11-29,5.8749,5.9015,5.8433,5.8923,792622,0
2010-11-30,5.8764,5.8859,5.8356,5.8675,517997,0
2010-12-01,5.8969,5.9015,5.8479,5.8701,1088612,0
2010-12-02,5.8749,5.8834,5.826,5.8479,1483069,0
2010-12-03,5.861,5.8969,5.8169,5.8834,776451,0
2010-12-06,5.8701,5.9325,5.8662,5.906,863374,0
2010-12-07,5.9371,5.9459,5.9015,5.906,1165774,0
2010-12-08,5.9236,5.9236,5.7323,5.7723,2112262,0
2010-12-09,5.7276,5.8078,5.6386,5.6787,1844518,0
2010-12-10,5.6875,5.6875,5.4561,5.5584,3493221,0
2010-12-13,5.523,5.523,5.3001,5.4871,7103707,0
2010-12-14,5.4513,5.501,5.3089,5.34,3520553,0
2010-12-15,5.3672,5.4561,5.2599,5.4473,2703370,0
2010-12-16,5.4577,5.6463,5.4577,5.6059,2396936,0
2010-12-17,5.6297,5.7099,5.6297,5.7099,1450329,0
2010-12-20,5.7323,5.7365,5.5318,5.5318,1933919,0
2010-12-21,5.523,5.5318,5.4112,5.4513,1868934,0
2010-12-22,5.4737,5.5449,5.4695,5.501,1042305,0
2010-12-23,5.523,5.6076,5.501,5.5407,1018105,0
2010-12-27,5.5675,5.5896,5.5318,5.5763,812297,0
2010-12-28,5.5807,5.5986,5.501,5.5361,1222523,0
2010-12-29,5.5651,5.588,5.5146,5.5741,778149,0
2010-12-30,5.5792,5.6297,5.5651,5.588,836422,0
2010-12-31,5.6036,5.6723,5.589,5.6625,796967,0
2011-01-03,5.6653,5.7365,5.6252,5.7014,1212906,0
2011-01-04,5.7187,5.7323,5.6565,5.7099,1529544,0
2011-01-05,5.6922,5.7676,5.6742,5.7409,1178816,0
2011-01-06,5.7592,5.7676,5.7014,5.7323,1070906,0
2011-01-07,5.7365,5.7545,5.7099,5.7409,792395,0
2011-01-10,5.7409,5.7859,5.7236,5.7592,1338144,0
2011-01-11,5.7323,5.7676,5.6922,5.7676,665196,0
2011-01-12,5.7592,5.7592,5.7055,5.7323,649637,0
2011-01-13,5.7236,5.7901,5.7055,5.7901,1490193,0
2011-01-14,5.7633,5.7767,5.7276,5.7365,790025,0
2011-01-18,5.7409,5.7676,5.7365,5.7457,873600,0
2011-01-19,5.7455,5.7676,5.7182,5.7231,917025,0
2011-01-20,5.7236,5.7409,5.6922,5.7014,885152,0
2011-01-21,5.7323,5.7592,5.7055,5.7592,655846,0
2011-01-24,5.7767,5.7901,5.7633,5.7901,1189258,0
2011-01-25,5.7947,5.83,5.7859,5.8169,1016977,0
2011-01-26,5.826,5.8433,5.8122,5.8122,1209026,0
2011-01-27,5.8346,5.8662,5.826,5.8346,952765,0
2011-01-28,5.857,5.857,5.8122,5.826,865637,0
2011-01-31,5.8187,5.8725,5.8187,5.8725,776720,0
2011-02-01,5.8792,5.9015,5.8749,5.8923,962778,0
2011-02-02,5.9015,5.9459,5.888,5.9459,986225,0
2011-02-03,5.9474,6.0145,5.943,6.0104,1327230,0
2011-02-04,5.9903,5.9903,5.9236,5.9772,1430597,0
2011-02-07,5.9903,5.9952,5.9282,5.9816,1149987,0
2011-02-08,5.9816,6.0356,5.9593,6.0174,1794295,0
2011-02-09,5.9371,5.9549,5.888,5.9371,1125807,0
2011-02-10,5.9385,5.943,5.8757,5.8803,1060214,0
2011-02-11,5.888,5.9192,5.8701,5.9146,680601,0
2011-02-14,5.9146,5.9507,5.9104,5.9507,653882,0
2011-02-15,5.9507,5.9861,5.906,5.9861,926667,0
2011-02-16,5.9903,6.013,5.9861,6.008,756435,0
2011-02-18,6.0193,6.0372,6.0145,6.0239,812798,0
2011-02-22,6.0215,6.0302,5.9684,5.9726,1407975,0
2011-02-23,5.9861,6.0439,5.9593,6.0391,1148894,0
2011-02-24,6.0356,6.1022,6.0356,6.0886,1333518,0
2011-02-25,6.0957,6.1674,6.0912,6.158,1278097,0
2011-02-28,6.1645,6.192,6.1511,6.1734,1239804,0
2011-03-01,6.1797,6.1885,6.1618,6.1885,887058,0
2011-03-02,6.175,6.2074,6.1709,6.1885,1130137,0
2011-03-03,6.198,6.2618,6.1885,6.2119,1262531,0
2011-03-04,6.2212,6.2527,6.1989,6.2481,972136,0
2011-03-07,6.2481,6.3025,6.2348,6.2974,1529594,0
2011-03-08,6.3025,6.3429,6.2838,6.2974,1920664,0
2011-03-09,6.3293,6.3293,6.2527,6.2802,1218222,0
2011-03-10,6.2481,6.2796,6.175,6.2571,1452616,0
2011-03-11,6.2127,6.289,6.2082,6.2752,752984,0
2011-03-14,6.2752,6.3069,6.2348,6.2717,1173145,0
2011-03-15,6.1763,6.2302,6.1362,6.2082,1870794,0
2011-03-16,6.2212,6.2348,6.0649,6.0868,1845902,0
2011-03-17,6.192,6.1971,6.0863,6.1093,1272459,0
2011-03-18,6.1618,6.2481,6.144,6.198,1166141,0
2011-03-21,6.2434,6.2626,6.1451,6.1451,1980579,0
2011-03-22,6.1763,6.2257,6.1227,6.1989,1079363,0
2011-03-23,6.1989,6.2389,6.1763,6.2257,932165,0
2011-03-24,6.2434,6.2936,6.2082,6.2752,786878,0
2011-03-25,6.289,6.3344,6.2711,6.2796,1084590,0
2011-03-28,6.2936,6.2974,6.2302,6.2527,1250962,0
2011-03-29,6.2752,6.2936,6.2717,6.2838,736753,0
2011-03-30,6.3153,6.3153,6.2802,6.289,857603,0
2011-03-31,6.2974,6.303,6.279,6.2936,1050909,0
2011-04-01,6.3069,6.3201,6.2527,6.289,1134684,0
2011-04-04,6.289,6.2936,6.2711,6.2838,1295251,0
2011-04-05,6.2883,6.2929,6.2702,6.2833,1147836,0
2011-04-06,6.2936,6.3108,6.2796,6.3025,1292182,0
2011-04-07,6.3153,6.3344,6.2929,6.3201,1242558,0
2011-04-08,6.33,6.3393,6.2838,6.289,601078,0
2011-04-11,6.2974,6.3153,6.2251,6.2434,1293074,0
2011-04-12,6.2518,6.2567,6.1828,6.2389,1376357,0
2011-04-13,6.2796,6.2796,6.2434,6.2711,466849,0
2011-04-14,6.2711,6.2838,6.2527,6.2838,543063,0
2011-04-15,6.2838,6.2838,6.2527,6.2618,581417,0
2011-04-18,6.2527,6.2838,6.198,6.2838,904466,0
2011-04-19,6.2711,6.2974,6.2527,6.289,923003,0
2011-04-20,6.289,6.3201,6.2747,6.3108,710642,0
2011-04-21,6.3244,6.33,6.289,6.3201,754177,0
2011-04-25,6.3344,6.3658,6.3201,6.3612,1194901,0
2011-04-26,6.3612,6.3658,6.3108,6.3108,1566648,0
2011-04-27,6.2974,6.3785,6.2974,6.3658,1105091,0
2011-04-28,6.3479,6.3713,6.3439,6.3612,679106,0
2011-04-29,6.3601,6.3785,6.3545,6.365,820927,0
2011-05-02,6.3832,6.4437,6.3713,6.3832,1048069,0
2011-05-03,6.409,6.4322,6.3898,6.4322,1473546,0
2011-05-04,6.4301,6.435,6.4073,6.4167,980848,0
2011-05-05,6.409,6.4322,6.409,6.4272,1202086,0
2011-05-06,6.4301,6.4474,6.4301,6.4394,1245210,0
2011-05-09,6.4524,6.4811,6.4474,6.4609,1203753,0
2011-05-10,6.485,6.5295,6.4706,6.5027,974619,0
2011-05-11,6.4546,6.5145,6.445,6.5012,715639,0
2011-05-12,6.4932,6.5348,6.4661,6.5123,885870,0
2011-05-13,6.5123,6.5256,6.4932,6.5165,1122387,0
2011-05-16,6.5165,6.5444,6.489,6.5027,937786,0
2011-05-17,6.5084,6.5348,6.5027,6.5205,880253,0
2011-05-18,6.5295,6.6677,6.5205,6.5799,2230259,0
2011-05-19,6.621,6.621,6.5444,6.6028,1073667,0
2011-05-20,6.598,6.6583,6.5838,6.6303,1047955,0
2011-05-23,6.6079,6.6583,6.5987,6.64,1078844,0
2011-05-24,6.6028,6.6628,6.6028,6.6262,1528290,0
2011-05-25,6.6356,6.6895,6.621,6.6895,861780,0
2011-05-26,6.6849,6.7131,6.6309,6.6533,1557405,0
2011-05-27,6.6711,6.6895,6.6525,6.6808,563574,0
2011-05-31,6.6855,6.7398,6.6855,6.7398,1203273,0
2011-06-01,6.7783,6.801,6.6808,6.6808,1338916,0
2011-06-02,6.7131,6.7494,6.6996,6.7373,1036798,0
2011-06-03,6.7373,6.801,6.7083,6.7681,1083997,0
2011-06-06,6.7825,6.7967,6.4229,6.5325,5181189,0
2011-06-07,6.6074,6.6441,6.4229,6.4272,4200531,0
2011-06-08,6.4272,6.4589,6.2336,6.2838,5409751,0
2011-06-09,6.3591,6.3591,5.9729,6.0009,8840884,0
2011-06-10,5.9338,5.9708,5.6478,5.7263,10085461,0
2011-06-13,5.588,5.9568,5.5559,5.8784,5106053,0
2011-06-14,5.9525,6.192,5.8831,6.1418,3159029,0
2011-06-15,6.0906,6.1645,5.9155,6.017,2380160,0
2011-06-16,6.0611,6.1093,5.9239,5.9287,1901123,0
2011-06-17,5.9568,5.9939,5.7728,5.8143,2215263,0
2011-06-20,5.8187,5.9846,5.8002,5.9708,1579627,0
2011-06-21,5.9846,6.0863,5.9799,6.0493,1628305,0
2011-06-22,6.0493,6.1461,6.0357,6.1233,1430393,0
2011-06-23,6.0446,6.1233,5.9939,6.1134,1171465,0
2011-06-24,6.1314,6.1505,6.0567,6.0941,769636,0
2011-06-27,6.1368,6.1368,6.0863,6.1093,789982,0
2011-06-28,6.1233,6.1321,6.0493,6.1233,1114243,0
2011-06-29,6.1645,6.2245,6.1233,6.2197,1055762,0
2011-06-30,6.2264,6.2852,6.2219,6.2807,1176283,0
2011-07-01,6.3324,6.4315,6.2717,6.3785,1415916,0
2011-07-05,6.3879,6.4214,6.2752,6.4027,1609746,0
2011-07-06,6.3228,6.3942,6.3127,6.3557,1267193,0
2011-07-07,6.4027,6.454,6.3705,6.4126,1346575,0
2011-07-08,6.3832,6.3832,6.2571,6.3832,1318764,0
2011-07-11,6.3316,6.3732,6.2382,6.2382,1506373,0
2011-07-12,6.2336,6.2382,6.1022,6.2154,1268701,0
2011-07-13,6.1682,6.2472,6.1505,6.1638,968629,0
2011-07-14,6.177,6.1964,6.052,6.1219,1260382,0
2011-07-15,6.1638,6.1638,6.0102,6.052,1344335,0
2011-07-18,6.0567,6.0611,5.861,5.987,2158019,0
2011-07-19,6.0094,6.1989,6.0094,6.1805,1349547,0
2011-07-20,6.2154,6.2154,6.1451,6.177,805944,0
2011-07-21,6.211,6.2518,6.177,6.229,852398,0
2011-07-22,6.2518,6.2518,6.2004,6.2425,562114,0
2011-07-25,6.2011,6.229,6.0941,6.0941,1272748,0
2011-07-26,6.1383,6.1425,6.0284,6.0996,962803,0
2011-07-27,6.0798,6.0941,5.8842,5.9496,2293202,0
2011-07-28,5.9525,6.0474,5.8671,5.9287,1428124,0
2011-07-29,5.8584,5.9404,5.8147,5.9067,1668944,0
2011-08-01,6.1022,6.1447,6.031,6.1064,1920258,0
2011-08-02,6.0616,6.1674,6.0616,6.0863,1712171,0
2011-08-03,6.0829,6.1447,5.9938,6.1447,1491721,0
2011-08-04,6.0996,6.1043,5.9143,5.9143,2335685,0
2011-08-05,5.9516,6.031,5.7589,5.9088,3572162,0
2011-08-08,5.6412,5.7821,5.2415,5.4296,5541071,0
2011-08-09,5.4813,5.8575,5.4765,5.749,2842869,0
2011-08-10,5.7212,5.8195,5.6412,5.6878,2316514,0
2011-08-11,5.6973,5.8432,5.646,5.8059,1696597,0
2011-08-12,5.8619,5.9042,5.6647,5.7306,1741462,0
2011-08-15,5.8386,5.8432,5.7021,5.829,1465408,0
2011-08-16,5.7351,5.8195,5.6787,5.7962,1378186,0
2011-08-17,5.8244,5.8479,5.768,5.8386,835713,0
2011-08-18,5.7212,5.7773,5.6412,5.7161,1322439,0
2011-08-19,5.6485,5.7531,5.6392,5.7056,2594249,0
2011-08-22,5.8008,5.8059,5.6412,5.6647,1143860,0
2011-08-23,5.6599,5.8059,5.646,5.7962,1290131,0
2011-08-24,5.773,5.8103,5.7068,5.768,593494,0
2011-08-25,5.7962,5.8244,5.7068,5.7397,1164748,0
2011-08-26,5.7012,5.8098,5.6958,5.8098,1152311,0
2011-08-29,5.8575,5.9088,5.829,5.8997,923170,0
2011-08-30,5.8997,5.9183,5.8479,5.9183,941854,0
2011-08-31,5.9648,5.9796,5.9252,5.9451,1050018,0
2011-09-01,5.9749,5.9888,5.8812,5.895,991200,0
2011-09-02,5.8088,5.9069,5.8088,5.8725,686950,0
2011-09-06,5.76,5.8844,5.7221,5.8844,1315064,0
2011-09-07,5.9376,5.9994,5.9232,5.9376,1320004,0
2011-09-08,5.9521,5.9807,5.947,5.9807,773056,0
2011-09-09,5.943,5.943,5.8148,5.8479,990936,0
2011-09-12,5.748,5.8148,5.7292,5.8054,1017852,0
2011-09-13,5.8054,5.8098,5.748,5.8004,555084,0
2011-09-14,5.8288,5.8385,5.7768,5.8242,621556,0
2011-09-15,5.8718,5.8718,5.7576,5.7812,1639694,0
2011-09-16,5.7812,5.7957,5.7673,5.7673,962659,0
2011-09-19,5.7673,5.7864,5.7056,5.7673,1543472,0
2011-09-20,5.7673,5.7722,5.7056,5.7388,1542964,0
2011-09-21,5.7439,5.8242,5.7341,5.7673,953026,0
2011-09-22,5.6958,5.7439,5.6579,5.6915,1859728,0
2011-09-23,5.6834,5.7221,5.5396,5.6688,1749396,0
2011-09-26,5.677,5.7056,5.5772,5.7056,1269388,0
2011-09-27,5.7864,5.8192,5.7244,5.7622,980712,0
2011-09-28,5.7622,5.7812,5.6675,5.6864,809506,0
2011-09-29,5.6958,5.6958,5.5537,5.5583,1579764,0
2011-09-30,5.5318,5.5874,5.3995,5.4044,2018802,0
2011-10-03,5.4399,5.5682,5.2928,5.3163,2242688,0
2011-10-04,5.2901,5.2901,4.9924,5.2373,3713302,0
2011-10-05,5.2822,5.4371,5.1753,5.4127,1203476,0
2011-10-06,5.4563,5.5533,5.4029,5.5483,1183428,0
2011-10-07,5.5634,5.5777,5.3619,5.3955,1460816,0
2011-10-10,5.4389,5.6402,5.4389,5.6305,1383622,0
2011-10-11,5.6305,5.6305,5.4769,5.5441,1310440,0
2011-10-12,5.5874,5.6976,5.5488,5.621,912938,0
2011-10-13,5.6065,5.621,5.5016,5.6065,637090,0
2011-10-14,5.6497,5.707,5.5874,5.6878,1068526,0
2011-10-17,5.6878,5.707,5.621,5.6878,1020125,0
2011-10-18,5.6497,5.7552,5.6114,5.736,1135573,0
2011-10-19,5.7316,5.8223,5.6878,5.6929,1071084,0
2011-10-20,5.6737,5.8322,5.6688,5.8127,817871,0
2011-10-21,5.8243,5.9214,5.8192,5.892,1260136,0
2011-10-24,5.8659,5.9232,5.8273,5.8992,1332593,0
2011-10-25,5.897,5.897,5.8284,5.8432,759688,0
2011-10-26,5.8844,5.9183,5.803,5.9136,814276,0
2011-10-27,5.9953,6.1011,5.9614,6.0095,1784624,0
2011-10-28,5.9938,6.1149,5.9938,6.0957,1251292,0
2011-10-31,6.0704,6.1413,6.0498,6.0653,890659,0
2011-11-01,6.0095,6.0386,5.8825,5.9361,1698221,0
2011-11-02,5.9712,6.0669,5.9712,6.0336,922546,0
2011-11-03,6.0681,6.1168,5.9702,6.1022,1225316,0
2011-11-04,6.0733,6.1029,6.0387,6.0933,976219,0
2011-11-07,6.1002,6.173,6.0809,6.173,1442012,0
2011-11-08,6.2119,6.231,6.1447,6.2264,1356408,0
2011-11-09,6.1855,6.1954,6.0631,6.0728,1098103,0
2011-11-10,6.1418,6.1709,6.0925,6.1511,572168,0
2011-11-11,6.1632,6.217,6.1002,6.105,757530,0
2011-11-14,6.1002,6.1532,6.0611,6.0663,795507,0
2011-11-15,6.1532,6.1532,6.0131,6.0957,760995,0
2011-11-16,6.1149,6.1491,6.0423,6.0519,722940,0
2011-11-17,6.0611,6.0809,5.9599,6.0323,1087708,0
2011-11-18,6.029,6.0584,5.9851,6.0534,494391,0
2011-11-21,6.0229,6.0279,5.7372,5.8826,2466505,0
2011-11-22,5.8826,5.9793,5.8531,5.892,837421,0
2011-11-23,5.8727,5.8774,5.7372,5.7664,1199104,0
2011-11-25,5.8088,5.8626,5.7797,5.8432,548233,0
2011-11-28,5.955,5.9987,5.8389,5.892,1032920,0
2011-11-29,5.892,5.9312,5.805,5.8147,925837,0
2011-11-30,5.9041,5.9559,5.8626,5.9041,1213014,0
2011-12-01,5.9361,5.9459,5.848,5.902,1111419,0
2011-12-02,5.9116,5.9948,5.9116,5.9315,1044712,0
2011-12-05,5.9897,5.9994,5.8825,5.9702,1430547,0
2011-12-06,5.9665,5.9913,5.9365,5.9565,880412,0
2011-12-07,5.955,5.9893,5.9252,5.9846,1205148,0
2011-12-08,5.9599,5.9992,5.9353,5.9451,1119451,0
2011-12-09,5.9556,6.0095,5.902,6.0095,1093685,0
2011-12-12,5.9655,5.9752,5.8874,5.9166,1086162,0
2011-12-13,5.9361,5.9607,5.892,5.902,699858,0
2011-12-14,5.892,5.897,5.8382,5.8675,994292,0
2011-12-15,5.897,5.9166,5.8284,5.8432,712688,0
2011-12-16,5.8608,5.8709,5.8514,5.8563,675092,0
2011-12-19,5.8581,5.8675,5.7749,5.8335,932052,0
2011-12-20,5.8528,5.9069,5.8284,5.8626,1210075,0
2011-12-21,5.848,5.8626,5.8284,5.8626,932667,0
2011-12-22,5.8626,5.9361,5.8382,5.9166,893585,0
2011-12-23,5.9154,5.9353,5.8957,5.9107,681955,0
2011-12-27,5.9216,5.951,5.9116,5.9262,785313,0
2011-12-28,5.9409,5.951,5.9166,5.9166,520557,0
2011-12-29,5.9166,5.9315,5.897,5.897,637292,0
2011-12-30,5.9143,5.9143,5.8781,5.8781,873903,0
2012-01-03,5.9203,5.9402,5.807,5.8858,1685269,0
2012-01-04,5.8709,5.9599,5.8414,5.9599,1236058,0
2012-01-05,5.955,6.0342,5.9451,6.0139,1171012,0
2012-01-06,6.0139,6.1233,6.0139,6.0881,1177557,0
2012-01-09,6.1276,6.1523,6.0881,6.1233,1496207,0
2012-01-10,6.1326,6.1523,6.0681,6.1276,1428306,0
2012-01-11,6.1461,6.2062,6.1362,6.1906,934005,0
2012-01-12,6.1855,6.1906,6.0716,6.1011,1007143,0
2012-01-13,6.0981,6.1721,6.0488,6.1721,616633,0
2012-01-17,6.1738,6.2043,6.1387,6.1738,944588,0
2012-01-18,6.1721,6.1971,6.1669,6.1814,748016,0
2012-01-19,6.177,6.2461,6.177,6.2368,776457,0
2012-01-20,6.2162,6.2655,6.1755,6.2257,1010263,0
2012-01-23,6.2318,6.2567,6.2026,6.2067,1038381,0
2012-01-24,6.1971,6.2219,6.0834,6.2026,1711091,0
2012-01-25,6.1721,6.2318,6.1233,6.2264,1251881,0
2012-01-26,6.2264,6.2368,6.1618,6.187,1436700,0
2012-01-27,6.1906,6.2203,6.1811,6.211,883257,0
2012-01-30,6.192,6.261,6.177,6.2175,1128571,0
2012-01-31,6.2184,6.2648,6.2184,6.2438,1202957,0
2012-02-01,6.2752,6.3248,6.2558,6.3102,1300590,0
2012-02-02,6.3102,6.3201,6.2558,6.2954,1302267,0
2012-02-03,6.3001,6.3605,6.3001,6.3452,1249960,0
2012-02-06,6.3504,6.3713,6.3153,6.3658,1031812,0
2012-02-07,6.3713,6.4197,6.3452,6.3552,1719410,0
2012-02-08,6.4167,6.4197,6.379,6.4167,1426647,0
2012-02-09,6.4557,6.4762,6.3751,6.4652,1014597,0
2012-02-10,6.4301,6.4699,6.3845,6.4105,902651,0
2012-02-13,6.4197,6.4409,6.3605,6.3658,1436100,0
2012-02-14,6.3552,6.3713,6.3102,6.3504,1357511,0
2012-02-15,6.3452,6.4005,6.3308,6.3552,994076,0
2012-02-16,6.3308,6.3552,6.2852,6.3201,1098022,0
2012-02-17,6.3045,6.3552,6.3045,6.3095,1002901,0
2012-02-21,6.3504,6.3845,6.3153,6.3845,947810,0
2012-02-22,6.379,6.4005,6.3658,6.3845,665860,0
2012-02-23,6.3845,6.4301,6.379,6.4301,678209,0
2012-02-24,6.4309,6.4762,6.4309,6.4652,974344,0
2012-02-27,6.4546,6.4751,6.4409,6.4546,936673,0
2012-02-28,6.4409,6.4546,6.4054,6.445,948750,0
2012-02-29,6.447,6.4676,6.4266,6.447,701538,0
2012-03-01,6.4603,6.4762,6.4362,6.4557,844760,0
2012-03-02,6.4603,6.4661,6.4416,6.4661,969272,0
2012-03-05,6.4416,6.4866,6.4416,6.4762,946228,0
2012-03-06,6.4711,6.5077,6.45,6.45,1747104,0
2012-03-07,6.45,6.502,6.445,6.4824,972913,0
2012-03-08,6.5376,6.5476,6.502,6.5476,1053546,0
2012-03-09,6.5256,6.5416,6.507,6.516,1019269,0
2012-03-12,6.507,6.5308,6.4959,6.5256,882470,0
2012-03-13,6.5416,6.5568,6.4903,6.5205,974080,0
2012-03-14,6.5205,6.5256,6.4603,6.4706,887662,0
2012-03-15,6.4706,6.507,6.4362,6.4706,814725,0
2012-03-16,6.4416,6.4816,6.3713,6.379,1154912,0
2012-03-19,6.3845,6.3898,6.124,6.2389,2825694,0
2012-03-20,6.219,6.33,6.1885,6.1989,1427146,0
2012-03-21,6.219,6.2896,6.2097,6.2796,869028,0
2012-03-22,6.2949,6.3193,6.2648,6.2796,802481,0
2012-03-23,6.2883,6.3545,6.273,6.3495,782331,0
2012-03-26,6.3658,6.3954,6.2896,6.3898,1100523,0
2012-03-27,6.3658,6.445,6.3095,6.3845,1041215,0
2012-03-28,6.4113,6.4167,6.3095,6.4005,897202,0
2012-03-29,6.4059,6.4706,6.3601,6.45,752514,0
2012-03-30,6.438,6.4941,6.4172,6.4626,869722,0
2012-04-02,6.4824,6.517,6.4711,6.4912,772699,0
2012-04-03,6.4896,6.5364,6.4748,6.4896,751958,0
2012-04-04,6.4896,6.5416,6.4748,6.4953,1250755,0
2012-04-05,6.5107,6.5256,6.4896,6.5256,660847,0
2012-04-09,6.517,6.5476,6.4661,6.5217,1199541,0
2012-04-10,6.4966,6.5217,6.4603,6.4873,1113409,0
2012-04-11,6.4873,6.517,6.4362,6.4362,1269748,0
2012-04-12,6.45,6.517,6.4251,6.517,721794,0
2012-04-13,6.4603,6.5274,6.4416,6.4873,466160,0
2012-04-16,6.517,6.5217,6.4769,6.4966,547825,0
2012-04-17,6.5007,6.5364,6.4953,6.5308,517002,0
2012-04-18,6.4966,6.5317,6.4711,6.5077,768605,0
2012-04-19,6.517,6.5217,6.4661,6.502,619358,0
2012-04-20,6.4857,6.5205,6.4748,6.516,565881,0
2012-04-23,6.5077,6.5217,6.4873,6.517,627703,0
2012-04-24,6.5731,6.5731,6.517,6.5429,720157,0
2012-04-25,6.5527,6.5779,6.5527,6.5626,788571,0
2012-04-26,6.5779,6.5925,6.5626,6.5878,468656,0
2012-04-27,6.598,6.6128,6.5822,6.6079,578587,0
2012-04-30,6.6079,6.6233,6.6021,6.6233,625223,0
2012-05-01,6.6286,6.6793,6.6183,6.6748,975909,0
2012-05-02,6.649,6.7102,6.649,6.7054,1221406,0
2012-05-03,6.7054,6.7265,6.6793,6.7265,823563,0
2012-05-04,6.6895,6.7102,6.6697,6.6748,679813,0
2012-05-07,6.6748,6.7469,6.6183,6.7265,1041746,0
2012-05-08,6.7421,6.7514,6.7102,6.7514,1156972,0
2012-05-09,6.7721,6.7721,6.649,6.6895,1181032,0
2012-05-10,6.7069,6.7429,6.6849,6.7117,680710,0
2012-05-11,6.7102,6.7721,6.7054,6.7421,746669,0
2012-05-14,6.7421,6.7469,6.6651,6.6651,829330,0
2012-05-15,6.6697,6.7265,6.547,6.5568,1203545,0
2012-05-16,6.5673,6.6596,6.562,6.6028,792824,0
2012-05-17,6.5822,6.6128,6.4691,6.4811,1002750,0
2012-05-18,6.5364,6.5774,6.5007,6.5568,797604,0
2012-05-21,6.5007,6.6128,6.4811,6.6079,1144746,0
2012-05-22,6.6128,6.6128,6.5822,6.6128,996093,0
2012-05-23,6.5673,6.6842,6.562,6.6697,865246,0
2012-05-24,6.6441,6.7054,6.6233,6.6949,586442,0
2012-05-25,6.7166,6.7265,6.6596,6.7005,864788,0
2012-05-29,6.7166,6.7926,6.6651,6.7421,1039819,0
2012-05-30,6.7469,6.7469,6.6793,6.6949,600297,0
2012-05-31,6.672,6.7356,6.6611,6.7196,699146,0
2012-06-01,6.6902,6.7012,6.649,6.6704,854131,0
2012-06-04,6.6949,6.7265,6.649,6.7166,782803,0
2012-06-05,6.7188,6.7502,6.6985,6.7244,1019918,0
2012-06-06,6.7398,6.7398,6.7188,6.7301,1072213,0
2012-06-07,6.7398,6.7704,6.7301,6.7301,757673,0
2012-06-08,6.7175,6.7792,6.68,6.7681,669013,0
2012-06-11,6.7733,6.7887,6.7633,6.7681,518990,0
2012-06-12,6.7792,6.8114,6.7485,6.7995,875910,0
2012-06-13,6.7995,6.8153,6.7485,6.794,762998,0
2012-06-14,6.7839,6.8355,6.7792,6.8355,580900,0
2012-06-15,6.8241,6.8241,6.7792,6.8153,596912,0
2012-06-18,6.8153,6.8461,6.794,6.8297,918212,0
2012-06-19,6.8297,6.8613,6.8241,6.8461,784838,0
2012-06-20,6.8396,6.9083,6.8355,6.8879,921522,0
2012-06-21,6.8922,6.924,6.8671,6.8779,758351,0
2012-06-22,6.9011,6.9272,6.8908,6.9232,563808,0
2012-06-25,6.9083,6.9591,6.9083,6.9336,835880,0
2012-06-26,6.924,6.9747,6.924,6.9591,816677,0
2012-06-27,6.9865,6.9966,6.9642,6.9923,668923,0
2012-06-28,6.9966,7.0119,6.9591,7.0061,671410,0
2012-06-29,7.037,7.0732,6.9923,7.0061,877988,0
2012-07-02,7.048,7.085,7.0009,7.0797,1023808,0
2012-07-03,7.0784,7.0987,7.0635,7.0885,757440,0
2012-07-05,7.0635,7.1157,7.0635,7.0987,989215,0
2012-07-06,7.1162,7.1415,7.0987,7.1371,797976,0
2012-07-09,7.1415,7.1731,7.1415,7.1415,1379227,0
2012-07-10,7.1731,7.1843,7.1371,7.152,680428,0
2012-07-11,7.152,7.152,7.0588,7.0643,1051315,0
2012-07-12,7.0987,7.1265,7.0732,7.1056,632943,0
2012-07-13,7.1265,7.195,7.1103,7.1364,703500,0
2012-07-16,7.152,7.2049,7.1312,7.2002,1114410,0
2012-07-17,7.195,7.2245,7.1843,7.2191,747661,0
2012-07-18,7.2237,7.2459,7.1341,7.1393,934101,0
2012-07-19,7.1162,7.152,7.1162,7.1371,942760,0
2012-07-20,7.1364,7.1469,7.1103,7.1364,765047,0
2012-07-23,7.1109,7.152,7.1109,7.1371,844672,0
2012-07-24,7.1393,7.1438,7.0916,7.0975,811800,0
2012-07-25,7.1567,7.1567,7.0952,7.0987,655001,0
2012-07-26,7.1265,7.1371,7.0987,7.0987,932654,0
2012-07-27,7.1157,7.1627,7.1157,7.1312,753375,0
2012-07-30,7.2468,7.2468,7.1265,7.1627,661975,0
2012-07-31,7.1791,7.2049,7.1678,7.2049,814838,0
2012-08-01,7.2154,7.2478,7.1791,7.2002,1143124,0
2012-08-02,7.204,7.2405,7.1978,7.2283,911315,0
2012-08-03,7.2306,7.2478,7.2191,7.2306,578722,0
2012-08-06,7.2578,7.2722,7.2306,7.2533,973915,0
2012-08-07,7.2639,7.289,7.2533,7.289,699892,0
2012-08-08,7.289,7.3098,7.2578,7.2834,1145974,0
2012-08-09,7.3284,7.3529,7.2834,7.3404,696693,0
2012-08-10,7.3152,7.3212,7.2533,7.2783,940299,0
2012-08-13,7.2783,7.2982,7.2417,7.2417,616913,0
2012-08-14,7.2478,7.3098,7.2478,7.289,618797,0
2012-08-15,7.289,7.3404,7.2722,7.3044,605467,0
2012-08-16,7.332,7.3474,7.2834,7.3375,809502,0
2012-08-17,7.3375,7.3375,7.3044,7.3375,616343,0
2012-08-20,7.332,7.332,7.2783,7.2982,802122,0
2012-08-21,7.3152,7.332,7.2938,7.3212,755652,0
2012-08-22,7.3212,7.3474,7.3044,7.332,958299,0
2012-08-23,7.3375,7.3674,7.332,7.3573,687569,0
2012-08-24,7.3567,7.362,7.3313,7.3404,777045,0
2012-08-27,7.3404,7.3728,7.332,7.3573,804434,0
2012-08-28,7.3674,7.4194,7.3674,7.3778,774592,0
2012-08-29,7.4093,7.4148,7.396,7.4148,572946,0
2012-08-30,7.4093,7.4194,7.3897,7.4054,568186,0
2012-08-31,7.4022,7.4248,7.3843,7.4248,704050,0
2012-09-04,7.4529,7.4698,7.3778,7.3778,1391529,0
2012-09-05,7.3843,7.4473,7.3843,7.4411,907706,0
2012-09-06,7.4584,7.4928,7.4022,7.4054,1270213,0
2012-09-07,7.4706,7.4706,7.4318,7.4473,709460,0
2012-09-10,7.4529,7.4751,7.4411,7.4584,1005300,0
2012-09-11,7.4646,7.5444,7.4584,7.5395,1719861,0
2012-09-12,7.533,7.5569,7.4646,7.4646,1097274,0
2012-09-13,7.4706,7.5277,7.4646,7.4646,1072599,0
2012-09-14,7.4828,7.5164,7.4646,7.4751,827912,0
2012-09-17,7.4782,7.4938,7.4529,7.4646,985698,0
2012-09-18,7.4646,7.4706,7.4473,7.4529,839489,0
2012-09-19,7.4529,7.4706,7.4357,7.4411,1353524,0
2012-09-20,7.4411,7.4529,7.3892,7.4093,1186041,0
2012-09-21,7.4258,7.4473,7.4148,7.4318,689783,0
2012-09-24,7.4357,7.4584,7.4258,7.4357,1306888,0
2012-09-25,7.4357,7.4584,7.4258,7.4357,1036636,0
2012-09-26,7.4473,7.4751,7.4148,7.4194,1072947,0
2012-09-27,7.4258,7.4473,7.4194,7.4194,881527,0
2012-09-28,7.4194,7.4357,7.4093,7.4357,836398,0
2012-10-01,7.4357,7.4885,7.4194,7.4885,817406,0
2012-10-02,7.4938,7.5444,7.4938,7.5277,801481,0
2012-10-03,7.5277,7.5444,7.4938,7.533,1047578,0
2012-10-04,7.5395,7.5444,7.4885,7.5395,661013,0
2012-10-05,7.5444,7.5685,7.5058,7.5569,752182,0
2012-10-08,7.5164,7.5164,7.204,7.3091,5303001,0
2012-10-09,7.3582,7.3582,6.6461,6.7525,12246061,0
2012-10-10,6.6356,6.6356,6.0453,6.4258,15407503,0
2012-10-11,6.3769,6.801,6.3025,6.7633,5459961,0
2012-10-12,6.8074,6.8599,6.6356,6.7046,2665582,0
2012-10-15,6.7804,6.7804,6.4373,6.4572,3100514,0
2012-10-16,6.4572,6.517,6.233,6.4205,3325475,0
2012-10-17,6.4258,6.5603,6.4258,6.517,1137090,0
2012-10-18,6.507,6.592,6.4683,6.5759,887694,0
2012-10-19,6.592,6.6356,6.5651,6.5864,1046139,0
2012-10-22,6.6779,6.6779,6.5864,6.6293,1318337,0
2012-10-23,6.6242,6.6779,6.5816,6.6728,992047,0
2012-10-24,6.6779,6.6825,6.4896,6.5217,1895215,0
2012-10-25,6.5123,6.5499,6.2921,6.2921,3822758,0
2012-10-26,6.2711,6.3184,6.0561,6.2815,3707421,0
2012-10-31,6.2974,6.416,6.2175,6.3827,1146718,0
2012-11-01,6.4105,6.4896,6.3942,6.4683,1099237,0
2012-11-02,6.4683,6.5499,6.4315,6.4572,1022029,0
2012-11-05,6.4572,6.4896,6.4315,6.4572,894729,0
2012-11-06,6.4953,6.507,6.4373,6.4463,750261,0
2012-11-07,6.4953,6.4953,6.3458,6.4045,1372237,0
2012-11-08,6.454,6.4706,6.4172,6.4437,820852,0
2012-11-09,6.4437,6.4589,6.3886,6.4059,948173,0
2012-11-12,6.4113,6.4113,6.3357,6.3412,934443,0
2012-11-13,6.3886,6.3999,6.1127,6.1185,2498812,0
2012-11-14,6.1185,6.124,5.6312,5.7125,6684608,0
2012-11-15,5.5501,5.6855,5.3498,5.4957,6768330,0
2012-11-16,5.48,6.0863,5.4739,6.0752,4127870,0
2012-11-19,6.1618,6.2271,6.0372,6.0535,2194627,0
2012-11-20,6.0535,6.097,5.9777,6.097,912801,0
2012-11-21,6.0589,6.1127,5.9992,6.0752,990596,0
2012-11-23,6.0912,6.2212,6.0805,6.1127,530364,0
2012-11-26,6.124,6.2752,6.0912,6.2485,991476,0
2012-11-27,6.2538,6.33,6.2055,6.2921,1052696,0
2012-11-28,6.1669,6.3127,6.1511,6.2538,1116147,0
2012-11-29,6.2485,6.2815,6.1996,6.2425,711756,0
2012-11-30,6.2425,6.2711,6.1185,6.1947,758191,0
2012-12-03,6.3025,6.3184,6.2055,6.2538,858474,0
2012-12-04,6.2538,6.2648,6.1348,6.1669,895517,0
2012-12-05,6.1885,6.2485,6.1456,6.173,661633,0
2012-12-06,6.1947,6.2322,6.173,6.1947,723150,0
2012-12-07,6.1996,6.217,6.1511,6.1947,700017,0
2012-12-10,6.1885,6.217,6.1776,6.1996,834054,0
2012-12-11,6.2336,6.2389,6.1569,6.1899,1099805,0
2012-12-12,6.179,6.1899,6.0912,6.1134,817424,0
2012-12-13,6.1354,6.1354,5.9162,5.9875,1869347,0
2012-12-14,5.9982,5.9982,5.9162,5.9219,1167670,0
2012-12-17,5.927,5.9325,5.7573,5.7903,2399835,0
2012-12-18,5.7903,5.8997,5.7794,5.8776,1437714,0
2012-12-19,6.0093,6.0093,5.7685,5.7958,1839894,0
2012-12-20,5.7958,5.8121,5.6479,5.6863,2330458,0
2012-12-21,5.6097,5.7409,5.5823,5.7302,1778521,0
2012-12-24,5.7409,5.7958,5.692,5.7409,592688,0
2012-12-26,5.7409,5.7794,5.714,5.7302,1032203,0
2012-12-27,5.7191,5.774,5.692,5.7356,990134,0
2012-12-28,5.714,5.7629,5.692,5.692,1042253,0
2012-12-31,5.692,5.7465,5.6425,5.7356,1586698,0
2013-01-02,5.9219,6.1079,5.8671,6.0805,2454100,0
2013-01-03,6.0744,6.2774,6.0744,6.2336,1794682,0
2013-01-04,6.2498,6.4034,6.2389,6.4034,1605657,0
2013-01-07,6.4423,6.4572,6.4034,6.4572,1146540,0
2013-01-08,6.4748,6.5464,6.4368,6.5183,1232305,0
2013-01-09,6.54,6.5511,6.4903,6.5183,1409843,0
2013-01-10,6.5308,6.5595,6.3865,6.5595,1195526,0
2013-01-11,6.5595,6.7252,6.5252,6.6142,1112364,0
2013-01-14,6.6651,6.7252,6.6309,6.7032,1093501,0
2013-01-15,6.6977,6.7032,6.5864,6.6197,755243,0
2013-01-16,6.6256,6.6364,6.5308,6.5595,772609,0
2013-01-17,6.5595,6.5864,6.4762,6.5483,962791,0
2013-01-18,6.5421,6.6364,6.5421,6.6142,846882,0
2013-01-22,6.6142,6.7032,6.6028,6.6753,1041440,0
2013-01-23,6.6753,6.7252,6.6651,6.7252,864320,0
2013-01-24,6.7315,6.7804,6.7252,6.7421,1105320,0
2013-01-25,6.7421,6.7747,6.7252,6.7315,739131,0
2013-01-28,6.752,6.7688,6.7252,6.7421,788798,0
2013-01-29,6.7688,6.7911,6.752,6.7804,800468,0
2013-01-30,6.7804,6.7911,6.6476,6.6914,1002916,0
2013-01-31,6.764,6.7747,6.6753,6.6808,934822,0
2013-02-01,6.7477,6.8468,6.7083,6.7252,1043036,0
2013-02-04,6.7477,6.7747,6.7315,6.7577,1158804,0
2013-02-05,6.752,6.8234,6.752,6.7973,1091544,0
2013-02-06,6.8145,6.8355,6.786,6.8297,1380220,0
2013-02-07,6.8648,6.8827,6.8036,6.8312,805558,0
2013-02-08,6.8198,6.8421,6.7917,6.7917,983232,0
2013-02-11,6.8198,6.8485,6.8145,6.8362,705155,0
2013-02-12,6.8249,6.8421,6.7979,6.8362,738958,0
2013-02-13,6.8312,6.8362,6.8036,6.8145,535505,0
2013-02-14,6.8145,6.8249,6.764,6.7917,805954,0
2013-02-15,6.8145,6.8145,6.6406,6.68,1651889,0
2013-02-19,6.6517,6.7753,6.6242,6.7315,1072206,0
2013-02-20,6.7585,6.7917,6.7421,6.7585,680748,0
2013-02-21,6.7585,6.781,6.68,6.7252,974444,0
2013-02-22,6.7421,6.781,6.7315,6.7585,639455,0
2013-02-25,6.764,6.7868,6.7364,6.764,871431,0
2013-02-26,6.7252,6.7868,6.7196,6.764,990711,0
2013-02-27,6.7917,6.8198,6.7698,6.8097,718090,0
2013-02-28,6.7525,6.8421,6.7525,6.8249,573697,0
2013-03-01,6.8312,6.8485,6.7917,6.7917,871175,0
2013-03-04,6.8145,6.8648,6.7525,6.8543,1511768,0
2013-03-05,6.8707,6.9032,6.8543,6.8648,1353728,0
2013-03-06,6.877,6.8879,6.8421,6.8485,1422081,0
2013-03-07,6.9175,6.9393,6.8498,6.8785,766055,0
2013-03-08,6.911,6.9272,6.8599,6.8928,787062,0
2013-03-11,6.9052,6.9175,6.8599,6.8664,824628,0
2013-03-12,6.8664,6.9232,6.8548,6.8721,954182,0
2013-03-13,6.8993,6.9175,6.8879,6.911,538220,0
2013-03-14,6.8993,6.9849,6.8599,6.8879,1333360,0
2013-03-15,6.8879,6.9175,6.7477,6.7868,2360862,0
2013-03-18,6.7698,6.8879,6.7648,6.8845,1042004,0
2013-03-19,6.8845,6.911,6.8664,6.8928,634435,0
2013-03-20,6.9175,6.9336,6.8993,6.9232,691993,0
2013-03-21,6.9511,6.9615,6.9052,6.9565,783225,0
2013-03-22,6.9565,6.9565,6.9232,6.9455,588337,0
2013-03-25,6.9511,6.9723,6.9336,6.9658,760035,0
2013-03-26,6.9723,6.9723,6.9511,6.9658,739396,0
2013-03-27,6.9723,6.9789,6.9565,6.9615,561619,0
2013-03-28,6.9615,6.9966,6.9455,6.9723,677126,0
2013-04-01,6.9914,7.0018,6.9723,6.9914,901773,0
2013-04-02,6.9914,7.0525,6.9789,7.0466,1059285,0
2013-04-03,7.0294,7.0582,7.0018,7.0185,910888,0
2013-04-04,7.0185,7.0466,7.0132,7.0466,887510,0
2013-04-05,7.0294,7.0643,7.0185,7.0582,1012360,0
2013-04-08,7.0643,7.115,7.0582,7.0916,1384779,0
2013-04-09,7.1275,7.1388,7.082,7.0984,868835,0
2013-04-10,7.0984,7.1275,7.0693,7.0693,733164,0
2013-04-11,7.0753,7.0984,7.0693,7.0693,663961,0
2013-04-12,7.082,7.0984,7.0649,7.0649,524890,0
2013-04-15,7.0693,7.082,6.9723,7.0352,1193920,0
2013-04-16,7.0471,7.1162,7.0471,7.082,609438,0
2013-04-17,7.082,7.1162,7.0693,7.0693,816503,0
2013-04-18,7.0588,7.0693,7.0141,7.0352,646126,0
2013-04-19,6.9914,7.0984,6.9914,7.0753,478502,0
2013-04-22,7.0984,7.1275,7.0406,7.0588,1006438,0
2013-04-23,7.0588,7.1275,7.0588,7.1162,705851,0
2013-04-24,7.1162,7.1723,7.1103,7.1723,749412,0
2013-04-25,7.1553,7.1851,7.1275,7.143,789387,0
2013-04-26,7.1388,7.1723,7.1162,7.1553,682869,0
2013-04-29,7.143,7.1851,7.1334,7.1553,584988,0
2013-04-30,7.161,7.2133,7.1553,7.2133,749598,0
2013-05-01,7.2237,7.2473,7.1901,7.207,1014416,0
2013-05-02,7.2237,7.2746,7.2133,7.2473,961045,0
2013-05-03,7.2533,7.269,7.2133,7.2357,1019961,0
2013-05-06,7.2645,7.2921,7.241,7.2866,1095526,0
2013-05-07,7.2866,7.3284,7.2866,7.3152,973906,0
2013-05-08,7.3375,7.407,7.3284,7.4031,1545222,0
2013-05-09,7.3852,7.3914,7.3221,7.366,839056,0
2013-05-10,7.366,7.3852,7.3326,7.3326,479590,0
2013-05-13,7.5292,7.5292,7.3152,7.3152,1091050,0
2013-05-14,7.3284,7.3719,7.3098,7.3221,878639,0
2013-05-15,7.3384,7.3719,7.2921,7.3435,894070,0
2013-05-16,7.3559,7.3914,7.3384,7.3778,523794,0
2013-05-17,7.3914,7.4031,7.366,7.3778,669627,0
2013-05-20,7.3778,7.4186,7.3605,7.4186,910492,0
2013-05-21,7.4186,7.4311,7.366,7.424,721739,0
2013-05-22,7.4186,7.4605,7.3778,7.3778,744417,0
2013-05-23,7.3152,7.4031,7.2866,7.3719,1077009,0
2013-05-24,7.3495,7.3852,7.2866,7.3038,732270,0
2013-05-28,7.3098,7.3605,6.7633,6.8498,5718846,0
2013-05-29,6.7917,6.7917,6.3886,6.5961,6197891,0
2013-05-30,6.5905,6.9066,6.5382,6.8436,2205014,0
2013-05-31,6.8761,6.9483,6.5816,6.6233,1838229,0
2013-06-03,6.6711,6.687,6.4005,6.5905,2562447,0
2013-06-04,6.5317,6.7285,6.5317,6.666,1339151,0
2013-06-05,6.6765,6.7747,6.6765,6.734,919808,0
2013-06-06,6.734,6.8498,6.7054,6.8498,974862,0
2013-06-07,6.8498,6.9189,6.8436,6.8671,1072309,0
2013-06-10,6.8553,6.8553,6.687,6.722,1243430,0
2013-06-11,6.649,6.688,6.5086,6.5953,1306044,0
2013-06-12,6.6309,6.7124,6.5256,6.5731,1039627,0
2013-06-13,6.5551,6.7412,6.4564,6.6079,1450273,0
2013-06-14,6.6364,6.7236,6.5838,6.6079,581817,0
2013-06-17,6.6772,6.7356,6.5437,6.5731,1141953,0
2013-06-18,6.5731,6.6309,6.5197,6.6014,951198,0
2013-06-19,6.5787,6.625,6.5499,6.5838,990472,0
2013-06-20,6.4742,6.5256,6.4394,6.4564,2045674,0
2013-06-21,6.4676,6.5897,6.4272,6.445,1532843,0
2013-06-24,6.4214,6.4564,6.2239,6.2875,3076993,0
2013-06-25,6.3751,6.4676,6.3344,6.4214,1109098,0
2013-06-26,6.4857,6.6539,6.4742,6.6135,1580212,0
2013-06-27,6.6601,6.8635,6.6601,6.7648,1358078,0
2013-06-28,6.8978,6.9579,6.7973,6.9527,740609,0
2013-07-01,6.8635,6.9511,6.8343,6.869,853972,0
2013-07-02,6.869,6.9511,6.8212,6.8396,907715,0
2013-07-03,6.8126,6.8822,6.7356,6.8126,616805,0
2013-07-05,6.7818,6.9455,6.7477,6.8343,1502117,0
2013-07-08,6.8396,6.869,6.8126,6.8461,983288,0
2013-07-09,6.8406,6.8707,6.659,6.7117,1164793,0
2013-07-10,6.7356,6.7825,6.6765,6.7421,562648,0
2013-07-11,6.8836,6.9057,6.8226,6.8648,628659,0
2013-07-12,6.8707,6.8993,6.8468,6.8468,451523,0
2013-07-15,6.8537,6.8836,6.8468,6.8585,378851,0
2013-07-16,6.8585,6.8585,6.7648,6.7881,612485,0
2013-07-17,6.794,6.9057,6.794,6.8585,399225,0
2013-07-18,6.8928,6.9057,6.8585,6.8779,504843,0
2013-07-19,6.8707,6.9057,6.8176,6.8648,437577,0
2013-07-22,6.8648,6.9057,6.8537,6.8779,523027,0
2013-07-23,6.8779,6.924,6.8537,6.8993,467436,0
2013-07-24,6.8779,6.9117,6.8226,6.8226,874442,0
2013-07-25,6.8355,6.9283,6.8355,6.9283,824472,0
2013-07-26,6.935,6.9993,6.8928,6.9762,693884,0
2013-07-29,6.9891,7.0178,6.9474,6.9762,541970,0
2013-07-30,6.9946,7.0236,6.9474,7.0178,584899,0
2013-07-31,6.9891,7.0532,6.9534,7.0341,708914,0
2013-08-01,7.0532,7.0532,6.9946,6.9993,721659,0
2013-08-02,7.0054,7.0693,7.0054,7.0406,707096,0
2013-08-05,7.0532,7.0987,7.0127,7.0287,856916,0
2013-08-06,7.0471,7.0588,6.9642,7.0471,685861,0
2013-08-07,7.0236,7.0532,7.0054,7.0287,923112,0
2013-08-08,7.0605,7.0961,6.9825,7.0423,536685,0
2013-08-09,7.0664,7.0961,7.0252,7.0352,444929,0
2013-08-12,7.0303,7.0961,7.0303,7.0605,454623,0
2013-08-13,7.0547,7.0664,6.9585,6.9898,782209,0
2013-08-14,7.0185,7.0352,6.9585,7.0303,414542,0
2013-08-15,6.9585,6.9585,6.8396,6.8585,1269715,0
2013-08-16,6.8879,6.9769,6.8461,6.8836,923095,0
2013-08-19,6.8879,6.9769,6.8121,6.817,1151993,0
2013-08-20,6.817,6.9052,6.817,6.8928,642374,0
2013-08-21,6.8642,6.9117,6.8276,6.8276,480478,0
2013-08-22,6.8276,6.8879,6.8276,6.877,473107,0
2013-08-23,6.8879,6.929,6.8642,6.8928,566306,0
2013-08-26,6.9117,6.9483,6.8879,6.929,801485,0
2013-08-27,6.8928,6.9483,6.8879,6.9182,622735,0
2013-08-28,6.9182,6.9769,6.9117,6.935,536736,0
2013-08-29,6.935,7.0066,6.9182,6.9825,473750,0
2013-08-30,7.1275,7.1514,7.1157,7.1448,352556,0
2013-09-03,7.0858,7.0916,6.935,7.0018,705213,0
2013-09-04,7.0265,7.037,6.984,7.0317,599077,0
2013-09-05,7.037,7.0568,7.0147,7.0147,551982,0
2013-09-06,7.0501,7.0501,7.0018,7.0147,582579,0
2013-09-09,7.0185,7.0423,7.0132,7.0352,633769,0
2013-09-10,7.0501,7.0673,7.0147,7.0147,996986,0
2013-09-11,7.0018,7.1035,6.9775,7.063,814513,0
2013-09-12,7.0501,7.0501,7.0018,7.0018,411213,0
2013-09-13,7.0073,7.0265,7.0018,7.0197,448017,0
2013-09-16,7.0501,7.063,7.0073,7.0073,600289,0
2013-09-17,7.0073,7.0317,6.9904,7.0197,506377,0
2013-09-18,6.9966,7.0732,6.9591,7.0732,871829,0
2013-09-19,7.0732,7.0797,7.0265,7.037,551685,0
2013-09-20,7.0147,7.0732,7.0073,7.0317,533326,0
2013-09-23,7.0147,7.0732,7.0147,7.0568,472106,0
2013-09-24,7.0265,7.0916,7.0197,7.0858,538256,0
2013-09-25,7.0732,7.1692,7.0568,7.1514,505354,0
2013-09-26,7.1634,7.1692,7.1393,7.1393,486514,0
2013-09-27,7.1457,7.182,7.1393,7.182,501059,0
2013-09-30,7.2737,7.3184,7.2578,7.3112,581202,0
2013-10-01,7.182,7.2002,7.1573,7.188,707453,0
2013-10-02,7.182,7.2289,7.1692,7.2002,766750,0
2013-10-03,7.2168,7.2168,7.1341,7.1457,625298,0
2013-10-04,7.1393,7.1634,7.1341,7.1457,372621,0
2013-10-07,7.1096,7.188,7.1096,7.188,569010,0
2013-10-08,7.1692,7.2002,7.1457,7.1573,815304,0
2013-10-09,7.1358,7.2086,7.0515,7.1475,1073545,0
2013-10-10,7.2086,7.2086,7.1415,7.1596,593014,0
2013-10-11,7.1851,7.2025,7.1656,7.2025,474734,0
2013-10-14,7.1656,7.2025,7.1244,7.1715,390395,0
2013-10-15,7.2025,7.2025,7.1596,7.1715,439182,0
2013-10-16,7.1596,7.1901,7.1529,7.1851,543767,0
2013-10-17,7.2086,7.3053,7.2025,7.2866,1000913,0
2013-10-18,7.2737,7.3053,7.269,7.2976,833037,0
2013-10-21,7.2806,7.3053,7.2806,7.3053,606354,0
2013-10-22,7.3307,7.3404,7.293,7.3245,760014,0
2013-10-23,7.3053,7.3307,7.2976,7.3175,572215,0
2013-10-24,7.3175,7.3307,7.2806,7.2976,546333,0
2013-10-25,7.3404,7.3589,7.3053,7.3589,713944,0
2013-10-28,7.3589,7.4085,7.3474,7.4085,700616,0
2013-10-29,7.4258,7.5174,7.3977,7.4449,810488,0
2013-10-30,7.4988,7.4988,7.4258,7.4449,795922,0
2013-10-31,7.5065,7.5616,7.4938,7.533,771176,0
2013-11-01,7.4921,7.4921,7.3977,7.4133,943181,0
2013-11-04,7.4751,7.4751,7.4318,7.4637,894054,0
2013-11-05,7.4575,7.4921,7.4258,7.4852,1001681,0
2013-11-06,7.4575,7.4852,7.4575,7.4575,856257,0
2013-11-07,7.4662,7.4813,7.4334,7.4334,765000,0
2013-11-08,7.4279,7.4279,7.3053,7.3368,1491863,0
2013-11-11,7.366,7.3719,7.3253,7.3368,566819,0
2013-11-12,7.3481,7.3598,7.3307,7.3412,482324,0
2013-11-13,7.3368,7.3481,7.269,7.3112,1090492,0
2013-11-14,7.3112,7.3481,7.2982,7.3412,596431,0
2013-11-15,7.3481,7.3481,7.3053,7.3253,553556,0
2013-11-18,7.3184,7.3307,7.3053,7.3112,522668,0
2013-11-19,7.3368,7.3368,7.2313,7.2737,822920,0
2013-11-20,7.2737,7.3053,7.2079,7.2139,875537,0
2013-11-21,7.2253,7.2578,7.2139,7.2313,691841,0
2013-11-22,7.2578,7.2578,7.1465,7.1893,1229972,0
2013-11-25,7.2191,7.2191,7.0554,7.0554,1921090,0
2013-11-26,7.0724,7.1282,7.0724,7.085,911473,0
2013-11-27,7.1648,7.1774,7.085,7.1282,906323,0
2013-11-29,7.244,7.244,7.1648,7.2079,592326,0
2013-12-02,7.244,7.244,7.17,7.1893,877078,0
2013-12-03,7.1954,7.2139,7.1834,7.1954,823519,0
2013-12-04,7.1834,7.2139,7.135,7.1834,712950,0
2013-12-05,7.2139,7.2191,7.1834,7.1893,969172,0
2013-12-06,7.2253,7.2253,7.17,7.1774,759307,0
2013-12-09,7.152,7.1954,7.135,7.158,795805,0
2013-12-10,7.1715,7.204,7.1656,7.1851,656183,0
2013-12-11,7.191,7.204,7.135,7.1415,864773,0
2013-12-12,7.1289,7.1791,7.1238,7.1415,658649,0
2013-12-13,7.135,7.1715,7.135,7.1596,563226,0
2013-12-16,7.1656,7.1851,7.1289,7.135,640375,0
2013-12-17,7.1238,7.1596,7.1103,7.1169,800461,0
2013-12-18,7.1169,7.2273,7.0975,7.2092,953187,0
2013-12-19,7.1656,7.204,7.1469,7.1596,641794,0
2013-12-20,7.1529,7.2092,7.1469,7.1715,515298,0
2013-12-23,7.1596,7.204,7.1238,7.1596,1224642,0
2013-12-24,7.1529,7.191,7.1469,7.1715,494238,0
2013-12-26,7.204,7.2405,7.1596,7.1656,855402,0
2013-12-27,7.204,7.2336,7.1791,7.2207,757365,0
2013-12-30,7.2092,7.2207,7.1851,7.2092,761873,0
2013-12-31,7.191,7.2405,7.1851,7.2092,779941,0
2014-01-02,7.2336,7.3139,7.2273,7.2662,986525,0
2014-01-03,7.2834,7.3139,7.2662,7.2954,1005192,0
2014-01-06,7.3284,7.4077,7.3139,7.4077,960010,0
2014-01-07,7.4248,7.4442,7.3969,7.4248,1126872,0
2014-01-08,7.4133,7.4318,7.3969,7.4133,1016433,0
2014-01-09,7.4521,7.4521,7.4031,7.4389,836251,0
2014-01-10,7.4194,7.4735,7.3977,7.4592,687807,0
2014-01-13,7.4885,7.4885,7.4592,7.4765,701654,0
2014-01-14,7.4813,7.4885,7.4592,7.4765,512483,0
2014-01-15,7.4765,7.4885,7.4662,7.4813,490597,0
2014-01-16,7.4885,7.4885,7.4735,7.4885,528114,0
2014-01-17,7.4813,7.5145,7.4765,7.5079,570703,0
2014-01-21,7.5025,7.5639,7.5025,7.5639,845100,0
2014-01-22,7.5348,7.5773,7.5145,7.5639,665936,0
2014-01-23,7.5639,7.5773,7.5415,7.5639,579946,0
2014-01-24,7.5639,7.571,7.4389,7.4389,1291268,0
2014-01-27,7.4662,7.5277,7.4194,7.4466,968575,0
2014-01-28,7.4735,7.5025,7.4521,7.4813,714260,0
2014-01-29,7.4813,7.5145,7.4521,7.4521,715343,0
2014-01-30,7.5207,7.5277,7.4813,7.5079,568441,0
2014-01-31,7.5025,7.5639,7.4822,7.5467,578766,0
2014-02-03,7.5639,7.5773,7.5348,7.5515,969118,0
2014-02-04,7.571,7.6145,7.5515,7.5974,1061174,0
2014-02-05,7.6099,7.6201,7.5515,7.5899,714876,0
2014-02-06,7.5974,7.6251,7.5773,7.6251,750151,0
2014-02-07,7.6145,7.6773,7.5974,7.6732,824311,0
2014-02-10,7.6732,7.7144,7.6594,7.6879,1092987,0
2014-02-11,7.7305,7.7369,7.6895,7.7241,733862,0
2014-02-12,7.7369,7.7425,7.7023,7.7159,346156,0
2014-02-13,7.7369,7.8056,7.7159,7.8056,550002,0
2014-02-14,7.8155,7.8155,7.7023,7.7587,743365,0
2014-02-18,7.7786,7.8056,7.7425,7.7713,640398,0
2014-02-19,7.7713,7.8121,7.7514,7.8121,464450,0
2014-02-20,7.8056,7.8285,7.7786,7.8285,602788,0
2014-02-21,7.8285,7.8285,7.7786,7.7943,454862,0
2014-02-24,7.7943,7.8285,7.7587,7.8121,776638,0
2014-02-25,7.799,7.8285,7.7713,7.786,680605,0
2014-02-26,7.786,7.8121,7.7587,7.786,724059,0
2014-02-27,7.799,7.8357,7.786,7.8285,487115,0
2014-02-28,7.822,7.8909,7.822,7.8909,612125,0
2014-03-03,7.8852,7.8909,7.8357,7.8852,729192,0
2014-03-04,7.8909,7.9381,7.8852,7.9183,955274,0
2014-03-05,7.9559,7.9809,7.9233,7.9608,1027510,0
2014-03-06,7.9559,7.9859,7.9559,7.9809,608340,0
2014-03-07,7.9809,7.9859,7.7713,7.8618,1645751,0
2014-03-10,7.8555,7.9559,7.8555,7.9307,760305,0
2014-03-11,7.9568,7.9884,7.9197,7.9399,652732,0
2014-03-12,7.9197,7.9568,7.9068,7.9568,506140,0
2014-03-13,7.9568,7.9767,7.9399,7.9625,474089,0
2014-03-14,7.9516,8.0033,7.9399,7.9568,724585,0
2014-03-17,7.9767,8.0102,7.9516,7.97,579629,0
2014-03-18,7.9884,8.0441,7.9818,8.0289,752031,0
2014-03-19,8.0339,8.0339,7.9399,7.9516,885044,0
2014-03-20,7.9197,7.9399,7.7704,7.7786,1424747,0
2014-03-21,7.7704,7.8819,7.7664,7.7943,941055,0
2014-03-24,7.8285,7.9068,7.8121,7.8862,687143,0
2014-03-25,7.9068,7.9068,7.8285,7.8862,869462,0
2014-03-26,7.9068,7.9068,7.8819,7.8918,517697,0
2014-03-27,7.9249,7.9516,7.8918,7.9516,715587,0
2014-03-28,7.9516,7.9951,7.9516,7.9884,427243,0
2014-03-31,8.0033,8.0339,7.9767,8.0102,758410,0
2014-04-01,8.0161,8.0525,8.0033,8.0441,925604,0
2014-04-02,8.0339,8.0593,8.0102,8.0289,892339,0
2014-04-03,8.0399,8.0525,8.0161,8.0441,718983,0
2014-04-04,8.0593,8.0593,8.0219,8.0339,646287,0
2014-04-07,8.0399,8.0921,8.0399,8.0803,991070,0
2014-04-08,8.0736,8.1298,8.0441,8.1024,1227983,0
2014-04-09,8.1461,8.1631,8.0999,8.1249,636764,0
2014-04-10,8.1522,8.1631,8.0525,8.0811,816155,0
2014-04-11,8.045,8.0999,8.0406,8.0661,532762,0
2014-04-14,8.0661,8.0865,8.0525,8.0661,506776,0
2014-04-15,8.0811,8.1384,8.0603,8.1249,539959,0
2014-04-16,8.1249,8.1384,8.0865,8.1384,880775,0
2014-04-17,8.1032,8.1307,8.0999,8.1249,397771,0
2014-04-21,8.1249,8.1307,8.0661,8.0999,637486,0
2014-04-22,8.1111,8.1384,8.0999,8.1307,676594,0
2014-04-23,8.1307,8.1461,8.118,8.1384,533801,0
2014-04-24,8.1461,8.1751,8.1307,8.1631,445391,0
2014-04-25,8.1631,8.1887,8.1461,8.1887,796883,0
2014-04-28,8.1829,8.2035,8.1631,8.1975,600491,0
2014-04-29,8.1975,8.1975,8.1751,8.1829,384748,0
2014-04-30,8.1887,8.2104,8.1829,8.2035,510697,0
2014-05-01,8.2035,8.2388,8.1975,8.2388,918834,0
2014-05-02,8.2311,8.2899,8.2104,8.2857,686874,0
2014-05-05,8.2899,8.3552,8.2761,8.3552,906938,0
2014-05-06,8.3615,8.4021,8.3397,8.4021,962822,0
2014-05-07,8.3826,8.4142,8.3439,8.4021,1351456,0
2014-05-08,8.4276,8.4345,8.3449,8.4036,902504,0
2014-05-09,8.4036,8.4345,8.3843,8.4276,585246,0
2014-05-12,8.4487,8.4487,8.3967,8.4215,693615,0
2014-05-13,8.4345,8.4345,8.3179,8.3622,874079,0
2014-05-14,8.3622,8.416,8.351,8.416,775651,0
2014-05-15,8.3923,8.4215,8.3755,8.416,625238,0
2014-05-16,8.4036,8.4408,8.3967,8.4345,429608,0
2014-05-19,8.4408,8.4487,8.4215,8.4487,432920,0
2014-05-20,8.4276,8.4806,8.4215,8.4699,761062,0
2014-05-21,8.4806,8.4806,8.4345,8.4699,644599,0
2014-05-22,8.4557,8.4806,8.4487,8.4806,481537,0
2014-05-23,8.4752,8.4752,8.4345,8.4699,562209,0
2014-05-27,8.4699,8.4806,8.4408,8.4806,713376,0
2014-05-28,8.4868,8.5127,8.4699,8.5127,551884,0
2014-05-29,8.5127,8.5769,8.4993,8.5395,752664,0
2014-05-30,8.5395,8.5967,8.5268,8.5967,741427,0
2014-06-02,8.603,8.6436,8.5842,8.6436,786394,0
2014-06-03,8.6436,8.669,8.6302,8.6617,776094,0
2014-06-04,8.6617,8.6774,8.6436,8.669,835507,0
2014-06-05,8.6617,8.7091,8.6546,8.7091,600869,0
2014-06-06,8.7325,8.7556,8.7091,8.74,787693,0
2014-06-09,8.74,8.8385,8.7325,8.8385,1613427,0
2014-06-10,8.82,8.832,8.6471,8.7209,1490360,0
2014-06-11,8.7325,8.7778,8.7209,8.7778,617915,0
2014-06-12,8.772,8.8071,8.7687,8.794,645728,0
2014-06-13,8.794,8.82,8.7147,8.7282,871888,0
2014-06-16,8.7209,8.7687,8.7209,8.7325,566781,0
2014-06-17,8.7325,8.7493,8.669,8.7091,581575,0
2014-06-18,8.7009,8.7687,8.6899,8.7687,474658,0
2014-06-19,8.772,8.7859,8.7612,8.7778,364659,0
2014-06-20,8.7778,8.8438,8.772,8.8438,563383,0
2014-06-23,8.832,8.8652,8.8071,8.8523,666866,0
2014-06-24,8.8588,8.8588,8.8273,8.8523,588541,0
2014-06-25,8.8395,8.8652,8.8395,8.8652,377996,0
2014-06-26,8.8652,8.8866,8.8523,8.8737,290463,0
2014-06-27,8.8866,8.9116,8.8523,8.9116,590563,0
2014-06-30,8.893,8.9387,8.893,8.9387,574643,0
2014-07-01,8.9528,9.0162,8.9163,8.9462,946755,0
2014-07-02,8.9462,8.9899,8.9239,8.964,868781,0
2014-07-03,8.9528,8.9585,8.893,8.9033,748494,0
2014-07-07,8.9116,8.9528,8.9116,8.9528,946696,0
2014-07-08,8.9528,8.9766,8.9528,8.9766,813846,0
2014-07-09,8.9593,9.0237,8.9472,8.9974,686851,0
2014-07-10,8.9472,8.985,8.9171,8.9785,606998,0
2014-07-11,8.965,8.9785,8.9171,8.9528,681890,0
2014-07-14,8.9528,8.9593,8.8071,8.8273,1395794,0
2014-07-15,8.8273,8.893,8.82,8.8523,639896,0
2014-07-16,8.8588,8.8811,8.8588,8.8811,502613,0
2014-07-17,8.893,8.9248,8.8811,8.893,640720,0
2014-07-18,8.8875,8.9312,8.8811,8.9171,395924,0
2014-07-21,8.9042,8.9248,8.8737,8.8737,558628,0
2014-07-22,8.8737,8.9312,8.8737,8.893,425677,0
2014-07-23,8.9042,8.9171,8.8811,8.893,453375,0
2014-07-24,8.8985,8.9472,8.893,8.9387,374685,0
2014-07-25,8.9387,8.9472,8.8985,8.9042,439693,0
2014-07-28,8.9042,8.9593,8.893,8.9528,512420,0
2014-07-29,8.9528,8.9528,8.8985,8.9472,398692,0
2014-07-30,8.9312,8.9528,8.8811,8.8985,847159,0
2014-07-31,8.8652,8.8652,8.2508,8.5287,6155814,0
2014-08-01,8.5153,8.6471,8.2884,8.416,2166750,0
2014-08-04,8.4276,8.4814,8.1307,8.2061,3464529,0
2014-08-05,8.1307,8.1694,7.8745,7.9659,5369649,0
2014-08-06,7.867,7.9843,7.7812,7.9726,2886040,0
2014-08-07,8.0406,8.3077,8.0348,8.2318,1627033,0
2014-08-08,8.2829,8.3222,8.1877,8.2475,830475,0
2014-08-11,8.3003,8.501,8.2875,8.4761,1422348,0
2014-08-12,8.4886,8.5357,8.3599,8.4092,822976,0
2014-08-13,8.4092,8.4557,8.4092,8.4207,489781,0
2014-08-14,8.4708,8.5877,8.4557,8.5626,766427,0
2014-08-15,8.5877,8.6609,8.5438,8.6365,780883,0
2014-08-18,8.6427,8.6909,8.6427,8.6546,567396,0
2014-08-19,8.6546,8.6782,8.6283,8.6365,636323,0
2014-08-20,8.6471,8.6546,8.6014,8.6238,433152,0
2014-08-21,8.6238,8.6365,8.5877,8.5958,724835,0
2014-08-22,8.6238,8.6238,8.4814,8.5438,962536,0
2014-08-25,8.5438,8.557,8.4637,8.5153,634792,0
2014-08-26,8.4939,8.6283,8.4814,8.6174,708420,0
2014-08-27,8.6283,8.6546,8.5958,8.6238,556499,0
2014-08-28,8.6174,8.6283,8.5807,8.6238,458577,0
2014-08-29,8.6238,8.6909,8.6014,8.6471,693738,0
2014-09-02,8.6609,8.6909,8.6471,8.6546,626294,0
2014-09-03,8.6609,8.7157,8.6546,8.6909,744897,0
2014-09-04,8.6947,8.7091,8.6609,8.669,682044,0
2014-09-05,8.6238,8.7017,8.5807,8.6609,1263064,0
2014-09-08,8.6609,8.7157,8.6427,8.6909,612520,0
2014-09-09,8.6847,8.7017,8.6546,8.6947,789155,0
2014-09-10,8.6865,8.6865,8.6292,8.6865,597130,0
2014-09-11,8.6709,8.71,8.6709,8.71,275858,0
2014-09-12,8.6709,8.6799,8.6183,8.6365,424519,0
2014-09-15,8.6365,8.6365,8.3889,8.4806,1360200,0
2014-09-16,8.4699,8.4699,8.3527,8.3712,1177024,0
2014-09-17,8.3802,8.5215,8.3802,8.4699,677229,0
2014-09-18,8.5679,8.6365,8.5003,8.6022,732903,0
2014-09-19,8.6022,8.6957,8.6022,8.6709,469663,0
2014-09-22,8.6865,8.6917,8.4699,8.4929,895698,0
2014-09-23,8.5215,8.5958,8.4699,8.5626,490077,0
2014-09-24,8.5145,8.5357,8.3949,8.4699,1003989,0
2014-09-25,8.4328,8.4699,8.3647,8.4013,992023,0
2014-09-26,7.5906,7.9942,7.4955,7.8868,21020683,0
2014-09-29,7.6732,7.7395,7.523,7.523,7645343,0
2014-09-30,7.4885,7.9215,7.3212,7.867,7531809,0
2014-10-01,7.8934,8.0094,7.7337,7.9348,3351218,0
2014-10-02,7.9008,7.9267,7.7337,7.8074,2081637,0
2014-10-03,7.8475,7.9008,7.7664,7.8934,1405579,0
2014-10-06,7.9267,8.0365,7.8745,8.0169,1639936,0
2014-10-07,8.0476,8.1298,7.9608,8.1093,1523601,0
2014-10-08,8.1298,8.2129,8.0772,8.1093,1433003,0
2014-10-09,8.118,8.1715,8.0414,8.0626,896753,0
2014-10-10,8.0414,8.0626,7.8173,7.9077,1684061,0
2014-10-13,7.9077,7.9551,7.799,7.8112,1146581,0
2014-10-14,7.7844,7.8862,7.6696,7.6773,1493828,0
2014-10-15,7.6011,7.8727,7.5663,7.8319,1653856,0
2014-10-16,7.7844,8.1249,7.7159,7.9608,956152,0
2014-10-17,7.9818,8.1384,7.9818,8.0484,763933,0
2014-10-20,8.0559,8.2875,8.0414,8.194,1199470,0
2014-10-21,8.2208,8.3153,8.1793,8.3083,996870,0
2014-10-22,8.3083,8.3153,8.2475,8.2552,815321,0
2014-10-23,8.2943,8.3765,8.2475,8.3552,882138,0
2014-10-24,8.3552,8.4045,8.3502,8.4045,640737,0
2014-10-27,8.3852,8.4179,8.3153,8.3765,613598,0
2014-10-28,8.3986,8.4231,8.3552,8.4231,602718,0
2014-10-29,8.4045,8.4231,8.3552,8.3986,497264,0
2014-10-30,8.3986,8.4179,8.2475,8.2699,891254,0
2014-10-31,8.2629,8.3003,8.2258,8.2475,892882,0
2014-11-03,8.2552,8.3238,8.2475,8.2943,967931,0
2014-11-04,8.3439,8.3502,8.3003,8.3382,697691,0
2014-11-05,8.3696,8.3696,8.3153,8.3502,429417,0
2014-11-06,8.3439,8.3852,8.3153,8.3765,436872,0
2014-11-07,8.3852,8.4102,8.3765,8.3986,460964,0
2014-11-10,8.4318,8.4318,8.3439,8.3939,538156,0
2014-11-11,8.4003,8.4239,8.3705,8.4239,334466,0
2014-11-12,8.4054,8.4239,8.3871,8.4189,391667,0
2014-11-13,8.44,8.4478,8.351,8.3561,448506,0
2014-11-14,8.3622,8.3784,8.2311,8.3248,525880,0
2014-11-17,8.3162,8.3784,8.2943,8.3705,418810,0
2014-11-18,8.3622,8.3939,8.3083,8.3248,611879,0
2014-11-19,8.2875,8.3389,8.2475,8.3316,615132,0
2014-11-20,8.3439,8.4003,8.3248,8.3316,616573,0
2014-11-21,8.3622,8.4003,8.3439,8.3705,484179,0
2014-11-24,8.3784,8.4189,8.3389,8.3871,605011,0
2014-11-25,8.3939,8.4699,8.3939,8.4699,399026,0
2014-11-26,8.4627,8.501,8.44,8.4886,511429,0
2014-11-28,8.4699,8.4761,8.4117,8.4189,496552,0
2014-12-01,8.44,8.5376,8.3871,8.4547,695271,0
2014-12-02,8.4318,8.4939,8.4318,8.4699,550237,0
2014-12-03,8.4627,8.4806,8.4054,8.4318,453560,0
2014-12-04,8.4318,8.5072,8.351,8.4806,957541,0
2014-12-05,8.4761,8.5234,8.4478,8.501,840737,0
2014-12-08,8.5456,8.576,8.501,8.5234,883753,0
2014-12-09,8.4886,8.5715,8.4814,8.5715,456612,0
2014-12-10,8.5715,8.5868,8.3622,8.5028,898678,0
2014-12-11,8.44,8.5322,8.4003,8.4814,691757,0
2014-12-12,8.4117,8.509,8.2122,8.2122,1698750,0
2014-12-15,8.2381,8.3871,8.0949,8.2051,947085,0
2014-12-16,8.1332,8.2933,8.1006,8.177,862302,0
2014-12-17,8.1684,8.2933,8.1418,8.219,697866,0
2014-12-18,8.3238,8.4003,8.2536,8.2536,709974,0
2014-12-19,8.3083,8.3705,8.2536,8.3153,695149,0
2014-12-22,8.3238,8.3561,8.3083,8.3083,527298,0
2014-12-23,8.3153,8.3439,8.3083,8.3439,558010,0
2014-12-24,8.3439,8.3871,8.3083,8.3561,495347,0
2014-12-26,8.3784,8.3939,8.2933,8.3153,722855,0
2014-12-29,8.3153,8.3561,8.1503,8.1684,1267345,0
2014-12-30,8.1684,8.2692,8.0423,8.05,1567854,0
2014-12-31,8.0644,8.1332,7.8211,7.8211,3234170,0
2015-01-02,7.9132,8.0803,7.8993,8.0102,1444527,0
2015-01-05,8.0179,8.1332,8.0102,8.1006,914761,0
2015-01-06,8.1006,8.2381,8.0717,8.1838,885586,0
2015-01-07,8.2381,8.2811,8.2051,8.246,658892,0
2015-01-08,8.2884,8.3179,8.2552,8.2884,683010,0
2015-01-09,8.2963,8.3267,8.2769,8.2963,409945,0
2015-01-12,8.2829,8.3449,8.2552,8.3179,442311,0
2015-01-13,8.3179,8.3599,8.2552,8.2552,587745,0
2015-01-14,8.2552,8.2884,8.219,8.2397,1039136,0
2015-01-15,8.2629,8.2629,8.1631,8.219,666920,0
2015-01-16,8.1694,8.2552,8.1694,8.2552,465721,0
2015-01-20,8.2884,8.2884,8.2475,8.2699,453539,0
2015-01-21,8.2629,8.3449,8.2629,8.3092,427361,0
2015-01-22,8.3449,8.3449,8.2629,8.3334,473329,0
2015-01-23,8.3599,8.3817,8.3179,8.3267,541913,0
2015-01-26,8.3405,8.3817,8.3092,8.3647,773033,0
2015-01-27,8.3449,8.3967,8.3267,8.3647,451012,0
2015-01-28,8.4021,8.4442,8.3728,8.415,957706,0
2015-01-29,8.415,8.4442,8.3817,8.4285,437585,0
2015-01-30,8.4363,8.576,8.4285,8.558,899723,0
2015-02-02,8.558,8.6057,8.5357,8.6057,682920,0
2015-02-03,8.6057,8.7687,8.5985,8.7308,927260,0
2015-02-04,8.7308,8.7308,8.576,8.6471,888758,0
2015-02-05,8.6427,8.71,8.6427,8.6909,523762,0
2015-02-06,8.7037,8.7308,8.6847,8.7247,624485,0
2015-02-09,8.7475,8.7687,8.7037,8.7247,656058,0
2015-02-10,8.6856,8.7316,8.6427,8.6917,717345,0
2015-02-11,8.6966,8.6966,8.6427,8.6546,472399,0
2015-02-12,8.6427,8.6917,8.6427,8.6917,689530,0
2015-02-13,8.6917,8.7266,8.679,8.6966,345673,0
2015-02-17,8.7316,8.7576,8.6917,8.7182,575486,0
2015-02-18,8.7117,8.7695,8.6966,8.74,488582,0
2015-02-19,8.7576,8.7748,8.7266,8.7576,359594,0
2015-02-20,8.7748,8.799,8.7576,8.7898,504884,0
2015-02-23,8.799,8.8123,8.7695,8.7813,367355,0
2015-02-24,8.7813,8.832,8.7695,8.8191,579575,0
2015-02-25,8.8273,8.832,8.7813,8.799,399072,0
2015-02-26,8.8051,8.8191,8.7695,8.799,494692,0
2015-02-27,8.799,8.8458,8.7748,8.7813,483935,0
2015-03-02,8.7898,8.8607,8.7813,8.8607,939437,0
2015-03-03,8.8541,8.9397,8.8458,8.9397,624695,0
2015-03-04,8.9746,9.0107,8.9481,8.9954,528001,0
2015-03-05,8.9746,9.0295,8.9678,9.0107,487551,0
2015-03-06,8.9813,8.9889,8.869,8.9013,659228,0
2015-03-09,8.8123,8.9322,8.7898,8.892,1008910,0
2015-03-10,8.8856,8.8856,8.6957,8.799,944684,0
2015-03-11,8.7619,8.8061,8.6203,8.669,1429020,0
2015-03-12,8.669,8.7695,8.6537,8.7182,478618,0
2015-03-13,8.74,8.7493,8.6337,8.7182,605776,0
2015-03-16,8.7493,8.7813,8.7109,8.74,298143,0
2015-03-17,8.7316,8.7748,8.6537,8.6847,517842,0
2015-03-18,8.6847,8.7619,8.6471,8.7619,490904,0
2015-03-19,8.7695,8.7906,8.7047,8.7906,507653,0
2015-03-20,8.8061,8.8467,8.7906,8.8273,512542,0
2015-03-23,8.8061,8.8617,8.7813,8.832,526780,0
2015-03-24,8.82,8.8709,8.8123,8.8709,370306,0
2015-03-25,8.8617,8.8856,8.8273,8.8273,307214,0
2015-03-26,8.8467,8.8774,8.7906,8.8774,386357,0
2015-03-27,8.8709,8.9256,8.8617,8.8975,376167,0
2015-03-30,8.8975,8.9907,8.8975,8.9907,416366,0
2015-03-31,8.9621,8.9766,8.9342,8.9415,379753,0
2015-04-01,8.9983,9.0123,8.9565,9.0123,479874,0
2015-04-02,9.021,9.0648,9.0058,9.0492,735726,0
2015-04-06,9.0573,9.0982,9.0492,9.084,689243,0
2015-04-07,9.0982,9.0982,9.0492,9.0772,741132,0
2015-04-08,9.0492,9.0772,9.021,9.021,669424,0
2015-04-09,8.8617,8.9033,7.9077,8.2243,12504572,0
2015-04-10,8.0819,8.6094,7.8925,8.5225,4333328,0
2015-04-13,8.5153,8.5788,8.219,8.3285,2218567,0
2015-04-14,8.3285,8.4663,8.3108,8.3774,881346,0
2015-04-15,8.3774,8.4276,8.3622,8.3774,482934,0
2015-04-16,8.3932,8.4922,8.3932,8.4788,626546,0
2015-04-17,8.4575,8.5003,8.3932,8.4922,587474,0
2015-04-20,8.4922,8.5788,8.4922,8.5153,651881,0
2015-04-21,8.5153,8.5599,8.5003,8.5518,430330,0
2015-04-22,8.6014,8.6094,8.5599,8.5725,448834,0
2015-04-23,8.5877,8.6014,8.5447,8.6014,362713,0
2015-04-24,8.6094,8.6664,8.5941,8.5941,594283,0
2015-04-27,8.5877,8.6573,8.5518,8.6238,640134,0
2015-04-28,8.6455,8.6573,8.5725,8.6014,451314,0
2015-04-29,8.5643,8.5877,8.3861,8.5447,888812,0
2015-04-30,8.5064,8.5064,8.4345,8.4788,902356,0
2015-05-01,8.4663,8.5366,8.4505,8.4849,475921,0
2015-05-04,8.5003,8.6455,8.5003,8.631,893092,0
2015-05-05,8.6094,8.6455,8.5064,8.5599,941751,0
2015-05-06,8.5518,8.5725,8.5003,8.5064,864112,0
2015-05-07,8.5242,8.5545,8.5082,8.5082,687405,0
2015-05-08,8.5314,8.603,8.5162,8.5669,699301,0
2015-05-11,8.5545,8.603,8.5019,8.5314,516676,0
2015-05-12,8.4788,8.5608,8.4514,8.5162,687689,0
2015-05-13,8.5742,8.5742,8.4054,8.4134,707238,0
2015-05-14,8.4435,8.4585,8.3552,8.4054,1162081,0
2015-05-15,8.4054,8.4672,8.3696,8.4207,524734,0
2015-05-18,8.3996,8.4354,8.3552,8.3774,634769,0
2015-05-19,8.3188,8.3696,8.2769,8.2963,958667,0
2015-05-20,8.2884,8.3099,8.2692,8.2692,590956,0
2015-05-21,8.2612,8.3343,8.245,8.2963,655118,0
2015-05-22,8.2963,8.3696,8.2963,8.3188,414218,0
2015-05-26,8.3188,8.3343,8.2104,8.2612,775411,0
2015-05-27,8.245,8.2692,8.2293,8.2536,619822,0
2015-05-28,8.2692,8.2884,8.2243,8.2612,628427,0
2015-05-29,8.2612,8.3774,8.2536,8.3696,707100,0
2015-06-01,8.3996,8.4734,8.3696,8.4734,925756,0
2015-06-02,8.4672,8.5456,8.4435,8.4929,1126717,0
2015-06-03,8.4734,8.5545,8.4207,8.5242,547045,0
2015-06-04,8.5242,8.5242,8.4585,8.4672,528442,0
2015-06-05,8.4435,8.4672,8.3774,8.4054,735004,0
2015-06-08,8.4354,8.4514,8.3861,8.3932,654159,0
2015-06-09,8.3622,8.388,8.2373,8.3285,800391,0
2015-06-10,8.3108,8.3494,8.2829,8.2884,899271,0
2015-06-11,8.2612,8.2829,8.2174,8.2234,1150149,0
2015-06-12,8.2174,8.2174,8.1341,8.1512,995993,0
2015-06-15,8.1257,8.194,8.0516,8.1196,1019677,0
2015-06-16,8.1196,8.1427,7.9267,7.985,2264977,0
2015-06-17,7.9432,7.9801,7.8761,7.9267,1607879,0
2015-06-18,7.9206,7.9267,7.6983,7.6983,2263761,0
2015-06-19,7.6394,7.6835,7.3521,7.4698,3798283,0
2015-06-22,7.4698,7.4844,6.7753,6.9229,6598680,0
2015-06-23,6.6939,7.2775,6.5835,7.1888,6746114,0
2015-06-24,7.2851,7.4921,7.2631,7.396,2645562,0
2015-06-25,7.4258,7.5292,7.2851,7.3669,1412312,0
2015-06-26,7.3368,7.4108,6.9821,7.0341,1606529,0
2015-06-29,6.8346,7.0561,6.7015,7.0414,1473354,0
2015-06-30,7.1003,7.4038,7.0709,7.3589,1525382,0
2015-07-01,7.4619,7.5065,7.3735,7.396,1103185,0
2015-07-02,7.4473,7.5582,7.4326,7.5515,1110770,0
2015-07-06,7.5065,7.6107,7.4698,7.5732,735590,0
2015-07-07,7.5803,7.5803,7.4698,7.4765,744931,0
2015-07-08,7.4619,7.4844,7.4038,7.455,641798,0
2015-07-09,7.546,7.546,7.4264,7.4859,474936,0
2015-07-10,7.5016,7.5164,7.449,7.4568,401263,0
2015-07-13,7.4782,7.5388,7.4568,7.5016,398989,0
2015-07-14,7.4859,7.5237,7.4637,7.4782,383495,0
2015-07-15,7.4782,7.5914,7.4421,7.5616,631085,0
2015-07-16,7.5685,7.5834,7.4568,7.4637,652499,0
2015-07-17,7.4637,7.4782,7.2245,7.2844,1084111,0
2015-07-20,7.195,7.2396,7.0153,7.0229,1177172,0
2015-07-21,6.9478,7.0153,6.8281,6.8436,1306339,0
2015-07-22,6.8058,7.09,6.7909,6.9777,897051,0
2015-07-23,6.9555,7.0676,6.9555,6.9929,477876,0
2015-07-24,7.0077,7.0752,6.9105,6.9929,535635,0
2015-07-27,6.9777,7.0676,6.9257,7.0003,439098,0
2015-07-28,7.0003,7.1723,7.0003,7.0599,731656,0
2015-07-29,7.0599,7.1648,7.0599,7.135,527081,0
2015-07-30,7.1051,7.2321,7.1051,7.2025,613189,0
2015-07-31,7.2768,7.3145,7.2624,7.2624,410486,0
2015-08-03,7.3069,7.3521,7.2245,7.3145,872728,0
2015-08-04,7.329,7.3368,7.21,7.2549,590193,0
2015-08-05,7.2624,7.3145,7.2245,7.2473,419444,0
2015-08-06,7.2245,7.2624,7.0377,7.09,803093,0
2015-08-07,7.09,7.195,7.0752,7.1573,369170,0
2015-08-10,7.2025,7.329,7.1798,7.2321,540317,0
2015-08-11,7.1881,7.3014,7.1577,7.2486,331951,0
2015-08-12,7.2336,7.3168,7.1654,7.1881,546183,0
2015-08-13,7.1804,7.2336,7.1351,7.2033,326099,0
2015-08-14,7.173,7.3091,7.1577,7.2791,461951,0
2015-08-17,7.2791,7.362,7.2791,7.3168,425515,0
2015-08-18,7.3551,7.4226,7.2866,7.3091,406898,0
2015-08-19,7.2714,7.3091,7.2183,7.2639,503009,0
2015-08-20,7.2033,7.3168,7.1957,7.2336,762965,0
2015-08-21,7.2336,7.2714,7.067,7.0746,1108340,0
2015-08-24,6.8247,7.0062,6.3626,6.6733,2173338,0
2015-08-25,6.8776,7.082,6.8471,6.9003,959023,0
2015-08-26,6.9533,7.0746,6.9458,7.0746,816037,0
2015-08-27,7.1957,7.2107,7.1198,7.1881,684015,0
2015-08-28,7.2183,7.241,7.1804,7.1881,480169,0
2015-08-31,7.1577,7.226,7.15,7.1804,382869,0
2015-09-01,7.1048,7.2183,7.082,7.1577,609155,0
2015-09-02,6.6505,6.6959,6.4381,6.4913,4089699,0
2015-09-03,6.3776,6.4307,6.1505,6.1808,3332280,0
2015-09-04,6.0973,6.1122,5.931,6.0368,2277146,0
2015-09-08,6.0898,6.1731,6.0444,6.1122,1584948,0
2015-09-09,6.169,6.1841,6.0613,6.0613,958455,0
2015-09-10,6.0076,6.0537,5.9387,5.9693,1436309,0
2015-09-11,5.9463,5.9463,5.6626,5.701,2346090,0
2015-09-14,5.6394,5.6626,5.3401,5.3479,5228886,0
2015-09-15,5.2788,5.7238,5.2712,5.6241,2902997,0
2015-09-16,5.6318,5.7545,5.6318,5.6855,1061026,0
2015-09-17,5.7466,5.9998,5.7083,5.9693,1880478,0
2015-09-18,5.9693,6.1534,5.9463,6.1383,1301095,0
2015-09-21,6.1308,6.2228,6.0999,6.1228,938120,0
2015-09-22,6.092,6.2149,6.0462,6.2072,791891,0
2015-09-23,6.1995,6.1995,6.0693,6.1613,762048,0
2015-09-24,6.1228,6.1841,6.0693,6.1613,821156,0
2015-09-25,6.1534,6.2149,6.1152,6.1534,590270,0
2015-09-28,6.1383,6.1534,5.8774,5.9156,1110425,0
2015-09-29,5.9314,6.0076,5.6855,5.7545,986870,0
2015-09-30,5.7775,5.8468,5.6934,5.716,786159,0
2015-10-01,5.7466,5.7697,5.609,5.6626,907884,0
2015-10-02,5.6165,5.8389,5.5706,5.8236,898243,0
2015-10-05,5.8696,6.0384,5.8696,5.9848,980961,0
2015-10-06,6.0076,6.1075,5.977,6.0076,704832,0
2015-10-07,6.0262,6.1814,6.0105,6.1195,663750,0
2015-10-08,6.1505,6.1581,6.065,6.096,501959,0
2015-10-09,6.096,6.2437,6.096,6.1505,1015497,0
2015-10-12,6.1736,6.2127,6.1195,6.2047,437324,0
2015-10-13,6.1659,6.2514,6.1581,6.1736,367436,0
2015-10-14,6.1426,6.1892,6.0416,6.0806,591986,0
2015-10-15,6.0806,6.1736,6.065,6.1581,478037,0
2015-10-16,6.1814,6.2202,6.1426,6.2202,408593,0
2015-10-19,6.2047,6.3369,6.197,6.2747,680842,0
2015-10-20,6.2982,6.3527,6.2593,6.3139,683229,0
2015-10-21,6.3369,6.3992,6.3216,6.3527,477783,0
2015-10-22,6.3758,6.438,6.3603,6.4302,560606,0
2015-10-23,6.4615,6.5002,6.4151,6.4769,497588,0
2015-10-26,6.4925,6.4925,6.4227,6.4691,421579,0
2015-10-27,6.446,6.5936,6.4227,6.5859,564724,0
2015-10-28,6.6092,6.6792,6.5701,6.6636,495146,0
2015-10-29,6.648,6.6792,6.6092,6.6713,332454,0
2015-10-30,6.6868,6.7569,6.648,6.7334,563309,0
2015-11-02,6.7334,6.8035,6.6868,6.7803,615588,0
2015-11-03,6.8035,6.9977,6.7803,6.9512,911838,0
2015-11-04,6.9668,7.1923,6.9668,7.1381,1015887,0
2015-11-05,7.1223,7.2235,6.8814,7.0289,1169699,0
2015-11-06,6.9823,7.068,6.8737,6.9977,837756,0
2015-11-09,6.985,7.0243,6.8436,6.9061,646943,0
2015-11-10,6.8514,6.8749,6.7017,6.7963,919663,0
2015-11-11,6.7724,6.8982,6.7724,6.8197,416100,0
2015-11-12,6.7963,6.8121,6.568,6.5919,777277,0
2015-11-13,6.5839,6.5997,6.4893,6.568,494409,0
2015-11-16,6.5208,6.6465,6.5208,6.6075,426014,0
2015-11-17,6.6153,6.678,6.5287,6.6153,360031,0
2015-11-18,6.6465,6.6859,6.5997,6.6388,308800,0
2015-11-19,6.6623,6.6623,6.6075,6.6232,288077,0
2015-11-20,6.6465,6.6465,6.5919,6.6388,399828,0
2015-11-23,6.6465,6.7724,6.6232,6.7253,420801,0
2015-11-24,6.7253,6.985,6.7253,6.9691,601965,0
2015-11-25,7.0322,7.0398,6.8906,6.9613,391180,0
2015-11-27,6.9691,7.0008,6.9219,6.9691,171625,0
2015-11-30,6.985,7.0557,6.9535,7.0398,639976,0
2015-12-01,7.0636,7.0715,6.9691,6.9772,645070,0
2015-12-02,6.9613,7.0479,6.9458,7.0085,503638,0
2015-12-03,6.985,7.0322,6.9299,6.9613,535105,0
2015-12-04,6.9535,7.0322,6.9378,7.0243,411647,0
2015-12-07,7.0008,7.0243,6.9535,6.9929,575775,0
2015-12-08,6.9378,6.9535,6.804,6.8514,735777,0
2015-12-09,6.8121,6.8592,6.6465,6.6546,815162,0
2015-12-10,6.6546,6.6623,6.4421,6.4739,839953,0
2015-12-11,6.4031,6.4031,5.8366,6.0096,2557105,0
2015-12-14,5.86,5.9938,5.7499,5.9545,1978079,0
2015-12-15,6.0254,6.2535,6.0254,6.222,1190831,0
2015-12-16,6.277,6.5603,6.2613,6.5287,1177738,0
2015-12-17,6.5997,6.6623,6.4893,6.5367,969880,0
2015-12-18,6.4893,6.5367,6.4499,6.4739,923222,0
2015-12-21,6.4739,6.5523,6.4739,6.5287,746513,0
2015-12-22,6.513,6.6075,6.5052,6.568,800042,0
2015-12-23,6.5839,6.7647,6.5367,6.678,1141632,0
2015-12-24,6.6938,6.7409,6.6184,6.7017,268454,0
2015-12-28,6.678,6.7017,6.5603,6.6075,564685,0
2015-12-29,6.6308,6.678,6.568,6.5759,555315,0
2015-12-30,6.5446,6.5759,6.4815,6.5052,830383,0
2015-12-31,6.466,6.5051,6.3715,6.4344,1054350,0
2016-01-04,6.3715,6.5523,6.3321,6.5208,963193,0
2016-01-05,6.5367,6.6308,6.5367,6.6153,685249,0
2016-01-06,6.4973,6.5839,6.466,6.5287,673219,0
2016-01-07,6.4344,6.5326,6.3715,6.4499,737939,0
2016-01-08,6.466,6.4892,6.3479,6.3792,602468,0
2016-01-11,6.3792,6.4018,6.2299,6.3241,1329767,0
2016-01-12,6.3748,6.4354,6.2472,6.319,737825,0
2016-01-13,6.2951,6.3072,6.032,6.0479,1096918,0
2016-01-14,6.0561,6.3111,5.9045,6.1436,2289260,0
2016-01-15,6.032,6.1118,5.857,5.8808,2167636,0
2016-01-19,5.9365,6.032,5.8489,5.9763,866037,0
2016-01-20,5.8329,5.9754,5.6417,5.9603,1523239,0
2016-01-21,5.9365,6.088,5.8773,6.0082,533115,0
2016-01-22,6.072,6.1597,6.0401,6.08,961146,0
2016-01-25,6.072,6.08,5.9763,5.9923,550952,0
2016-01-26,6.0242,6.1436,6.0193,6.1037,561333,0
2016-01-27,6.1118,6.1675,6.0242,6.064,474682,0
2016-01-28,6.1517,6.1597,6.072,6.1118,432348,0
2016-01-29,6.1357,6.3509,6.1357,6.2472,783618,0
2016-02-01,6.2553,6.3907,6.193,6.3347,671543,0
2016-02-02,6.319,6.3986,6.2634,6.3828,643531,0
2016-02-03,6.4148,6.4625,6.2553,6.454,629413,0
2016-02-04,6.4305,6.5181,6.3828,6.4066,671372,0
2016-02-05,6.4066,6.4305,6.3347,6.4305,837959,0
2016-02-08,6.3111,6.3428,6.1667,6.2793,953552,0
2016-02-09,6.2173,6.2657,6.1446,6.1851,637598,0
2016-02-10,6.1851,6.2496,6.1722,6.1851,245637,0
2016-02-11,6.1042,6.1771,5.9751,6.0639,907814,0
2016-02-12,6.1446,6.1851,6.0476,6.0639,408457,0
2016-02-16,6.1122,6.2416,6.0639,6.2093,650807,0
2016-02-17,6.2981,6.4111,6.2576,6.3951,667595,0
2016-02-18,6.4111,6.419,6.3547,6.4033,271089,0
2016-02-19,6.3386,6.419,6.2255,6.3465,502143,0
2016-02-22,6.3788,6.419,6.2981,6.3951,405363,0
2016-02-23,6.3386,6.3869,6.2738,6.3628,386522,0
2016-02-24,6.2981,6.4354,6.2981,6.4271,430787,0
2016-02-25,6.4354,6.4837,6.3869,6.4514,442902,0
2016-02-26,6.4919,6.5483,6.4514,6.5242,589886,0
2016-02-29,6.5483,6.6453,6.5402,6.613,592594,0
2016-03-01,6.6855,6.7422,6.621,6.6936,854224,0
2016-03-02,6.5806,6.7017,6.4594,6.6533,805724,0
2016-03-03,6.6775,6.8469,6.629,6.8229,582571,0
2016-03-04,6.8469,6.9602,6.7099,6.8229,954869,0
2016-03-07,6.7907,6.8996,6.7907,6.8875,644247,0
2016-03-08,6.8794,6.9201,6.8229,6.8388,509586,0
2016-03-09,6.8584,7.0136,6.8256,6.9808,531468,0
2016-03-10,7.0299,7.1362,6.9645,7.0218,567578,0
2016-03-11,7.0463,7.2997,7.0299,7.1852,1069885,0
2016-03-14,7.1197,7.1525,6.9645,6.9645,969296,0
2016-03-15,6.9563,7.079,6.9073,7.0299,597364,0
2016-03-16,7.0545,7.1114,6.9563,7.1114,406099,0
2016-03-17,7.1362,7.1525,7.0628,7.1114,424923,0
2016-03-18,7.1362,7.1444,7.079,7.1035,269026,0
2016-03-21,7.0628,7.1687,7.0628,7.1687,353225,0
2016-03-22,7.1687,7.2589,7.1197,7.2424,471560,0
2016-03-23,7.2671,7.3079,7.2424,7.2833,544316,0
2016-03-24,7.2507,7.2997,7.0586,7.1197,615221,0
2016-03-28,7.1525,7.1771,7.079,7.0953,472741,0
2016-03-29,7.1114,7.1864,7.0709,7.1362,418302,0
2016-03-30,7.1934,7.2671,7.1687,7.2589,516083,0
2016-03-31,7.2589,7.2914,7.1934,7.2833,399652,0
2016-04-01,7.2914,7.2997,7.2342,7.2914,733077,0
2016-04-04,7.2833,7.3242,7.2507,7.3079,573502,0
2016-04-05,7.2671,7.3322,7.2507,7.316,597482,0
2016-04-06,7.3485,7.441,7.3388,7.3979,922840,0
2016-04-07,7.4421,7.4421,7.318,7.3263,583091,0
2016-04-08,7.3592,7.4833,7.2767,7.3013,598300,0
2016-04-11,7.3428,7.4173,7.3264,7.3761,438204,0
2016-04-12,7.4421,7.5245,7.409,7.4914,897367,0
2016-04-13,7.4998,7.5079,7.4421,7.4669,446336,0
2016-04-14,7.4669,7.5245,7.4669,7.5079,415545,0
2016-04-15,7.4998,7.5661,7.4998,7.5327,363758,0
2016-04-18,7.4998,7.5327,7.4669,7.4998,404797,0
2016-04-19,7.5327,7.5661,7.5162,7.5661,349882,0
2016-04-20,7.5661,7.599,7.5411,7.5493,439144,0
2016-04-21,7.5743,7.5907,7.5327,7.5661,395393,0
2016-04-22,7.5661,7.7398,7.5661,7.6901,1004846,0
2016-04-25,7.7066,7.7647,7.6321,7.6901,353354,0
2016-04-26,7.6984,7.7479,7.6735,7.7232,491489,0
2016-04-27,7.6488,7.7564,7.6488,7.6901,920983,0
2016-04-28,7.6984,7.7647,7.6571,7.7066,372256,0
2016-04-29,7.7232,7.8141,7.6984,7.7874,664979,0
2016-05-02,7.8388,7.905,7.7976,7.8637,897523,0
2016-05-03,7.8555,7.8637,7.781,7.8141,698762,0
2016-05-04,7.7976,7.8472,7.7893,7.7976,642315,0
2016-05-05,7.8388,7.8802,7.7893,7.8719,693792,0
2016-05-06,7.8637,7.9298,7.8555,7.8967,760814,0
2016-05-09,7.8886,7.9049,7.8338,7.8802,710120,0
2016-05-10,7.8831,7.9751,7.8831,7.9249,650030,0
2016-05-11,7.9167,7.9751,7.913,7.9249,530601,0
2016-05-12,7.9583,7.9751,7.9332,7.9751,387735,0
2016-05-13,7.9583,7.9835,7.9516,7.9667,476972,0
2016-05-16,7.9751,8.0085,7.9583,7.9583,1348098,0
2016-05-17,7.9583,8.0001,7.6073,7.6992,1956725,0
2016-05-18,7.6741,7.8162,7.4651,7.4903,1213834,0
2016-05-19,7.4067,7.7494,7.3313,7.6658,1539161,0
2016-05-20,7.7242,7.8999,7.7158,7.8247,616804,0
2016-05-23,7.8247,7.8749,7.6908,7.7242,930229,0
2016-05-24,7.7494,7.8413,7.7377,7.791,435225,0
2016-05-25,7.7828,7.8329,7.7745,7.8162,469323,0
2016-05-26,7.8413,7.8999,7.8247,7.8999,622121,0
2016-05-27,7.8831,7.9167,7.8665,7.8999,436132,0
2016-05-31,7.9084,7.9332,7.8583,7.9249,618493,0
2016-06-01,7.8999,7.9416,7.8914,7.9332,557566,0
2016-06-02,7.9332,7.9751,7.9168,7.95,528812,0
2016-06-03,7.95,8.0169,7.9249,7.9751,572051,0
2016-06-06,7.9918,8.1332,7.9751,8.118,727754,0
2016-06-07,8.1093,8.2508,8.1093,8.2508,802263,0
2016-06-08,8.3011,8.3092,8.2087,8.2769,797122,0
2016-06-09,8.2363,8.3382,8.2035,8.3117,521235,0
2016-06-10,8.2621,8.3048,8.2208,8.2884,501452,0
2016-06-13,8.2707,8.2796,7.9496,8.0086,946116,0
2016-06-14,7.9411,7.9833,7.8483,7.8819,1287347,0
2016-06-15,7.9243,8.0593,7.9243,7.9917,490884,0
2016-06-16,7.9663,8.1016,7.9159,8.0848,536309,0
2016-06-17,8.0593,8.1948,8.0593,8.1522,324803,0
2016-06-20,8.2035,8.3048,8.1948,8.2035,309823,0
2016-06-21,8.2278,8.2363,8.2035,8.2199,279296,0
2016-06-22,8.2536,8.2707,8.1684,8.2035,465518,0
2016-06-23,8.2363,8.2536,8.1777,8.1948,274113,0
2016-06-24,7.9663,8.1694,7.9411,8.0931,1460128,0
2016-06-27,8.0423,8.0923,7.9074,7.9243,1165233,0
2016-06-28,8.0339,8.1777,8.0339,8.1522,789130,0
2016-06-29,8.1777,8.2278,8.1189,8.1607,612352,0
2016-06-30,8.1607,8.2363,8.1266,8.2278,361449,0
2016-07-01,8.2621,8.3117,8.2431,8.3117,541742,0
2016-07-05,8.2884,8.3737,8.2796,8.3467,856099,0
2016-07-06,8.3639,8.4487,8.3467,8.4487,1090575,0
2016-07-07,8.416,8.477,8.4028,8.4336,416154,0
2016-07-08,8.4425,8.5019,8.4336,8.4929,502013,0
2016-07-11,8.5019,8.51,8.4073,8.4247,738279,0
2016-07-12,8.4336,8.4514,8.3309,8.3658,425950,0
2016-07-13,8.3571,8.3834,8.2629,8.3067,490931,0
2016-07-14,8.3309,8.3746,8.2892,8.3222,487394,0
2016-07-15,8.3658,8.3834,8.3067,8.3309,353993,0
2016-07-18,8.3397,8.4514,8.3397,8.4073,333942,0
2016-07-19,8.4073,8.4929,8.3923,8.477,479640,0
2016-07-20,8.4514,8.5189,8.416,8.4929,564480,0
2016-07-21,8.5019,8.5278,8.4514,8.4682,375821,0
2016-07-22,8.4929,8.5366,8.4734,8.5278,504621,0
2016-07-25,8.5278,8.5366,8.477,8.5189,428017,0
2016-07-26,8.5189,8.5699,8.5019,8.5456,666433,0
2016-07-27,8.5788,8.6471,8.5545,8.604,683091,0
2016-07-28,8.622,8.631,8.477,8.5868,655140,0
2016-07-29,8.604,8.631,8.5411,8.5626,528402,0
2016-08-01,8.5958,8.604,8.5189,8.5456,828837,0
2016-08-02,8.51,8.5626,8.477,8.5366,931401,0
2016-08-03,8.5366,8.622,8.4842,8.5699,739017,0
2016-08-04,8.5699,8.604,8.5626,8.5958,391015,0
2016-08-05,8.613,8.6637,8.5699,8.622,754611,0
2016-08-08,8.6401,8.6637,8.6049,8.6401,564100,0
2016-08-09,8.6247,8.6247,8.5474,8.6157,906356,0
2016-08-10,8.5985,8.6337,8.5725,8.5807,436953,0
2016-08-11,8.5296,8.5897,8.5117,8.5635,701727,0
2016-08-12,8.5635,8.6066,8.5474,8.5985,321482,0
2016-08-15,8.6157,8.6247,8.5985,8.6247,373209,0
2016-08-16,8.6157,8.6337,8.5897,8.5985,266559,0
2016-08-17,8.5985,8.5985,8.5028,8.5386,695704,0
2016-08-18,8.5386,8.5679,8.5207,8.5474,434014,0
2016-08-19,8.5563,8.5725,8.5296,8.5474,319068,0
2016-08-22,8.5725,8.5807,8.5162,8.5386,524018,0
2016-08-23,8.5474,8.5807,8.5474,8.5807,347618,0
2016-08-24,8.5807,8.6157,8.5296,8.5563,421940,0
2016-08-25,8.5207,8.5725,8.5117,8.5296,263835,0
2016-08-26,8.5725,8.6203,8.5501,8.5985,384801,0
2016-08-29,8.5985,8.6247,8.5906,8.6247,328072,0
2016-08-30,8.5985,8.6247,8.5985,8.6066,322267,0
2016-08-31,8.6247,8.6247,8.5635,8.5985,453419,0
2016-09-01,8.5985,8.6157,8.5725,8.5897,486191,0
2016-09-02,8.6157,8.6673,8.6157,8.6581,600589,0
2016-09-06,8.6764,8.7109,8.6427,8.6847,1001902,0
2016-09-07,8.6847,8.7289,8.6764,8.7289,884379,0
2016-09-08,8.739,8.7485,8.6865,8.7485,903226,0
2016-09-09,8.7047,8.7047,8.5651,8.6084,1266462,0
2016-09-12,8.5483,8.7047,8.5395,8.6609,792337,0
2016-09-13,8.6355,8.6355,8.3647,8.4257,1413049,0
2016-09-14,8.4082,8.5395,8.4082,8.5306,586089,0
2016-09-15,8.5037,8.5914,8.4868,8.5914,357712,0
2016-09-16,8.557,8.6005,8.5127,8.5914,305383,0
2016-09-19,8.5742,8.6005,8.5483,8.6005,310104,0
2016-09-20,8.5823,8.6005,8.5225,8.5395,352610,0
2016-09-21,8.5395,8.6174,8.5395,8.6084,489210,0
2016-09-22,8.6174,8.679,8.6174,8.6609,391614,0
2016-09-23,8.6264,8.7047,8.5823,8.6527,378517,0
2016-09-26,8.6264,8.6264,8.4521,8.5823,975731,0
2016-09-27,8.557,8.679,8.557,8.679,428570,0
2016-09-28,8.6609,8.6957,8.6382,8.6527,346807,0
2016-09-29,8.6527,8.6957,8.5823,8.6264,548650,0
2016-09-30,8.6609,8.6865,8.6527,8.679,372127,0
2016-10-03,8.679,8.6957,8.6527,8.679,471919,0
2016-10-04,8.5395,8.6446,8.5127,8.6084,1040457,0
2016-10-05,8.6264,8.6355,8.5868,8.6174,476818,0
2016-10-06,8.6084,8.6609,8.557,8.6264,585206,0
2016-10-07,8.6446,8.6837,8.6049,8.6609,398674,0
2016-10-10,8.679,8.6817,8.6355,8.6446,499350,0
2016-10-11,8.6382,8.6382,8.5715,8.6113,515908,0
2016-10-12,8.559,8.559,8.4708,8.5055,908635,0
2016-10-13,8.4618,8.6022,8.4267,8.5769,639882,0
2016-10-14,8.6022,8.6203,8.4752,8.4886,499186,0
2016-10-17,8.4354,8.4797,8.3826,8.4354,538089,0
2016-10-18,8.4886,8.5411,8.4354,8.5055,354043,0
2016-10-19,8.5322,8.5769,8.4797,8.4797,371017,0
2016-10-20,8.5234,8.6022,8.4806,8.5411,496620,0
2016-10-21,8.559,8.6292,8.559,8.585,347806,0
2016-10-24,8.5941,8.6094,8.4886,8.559,525830,0
2016-10-25,8.5322,8.559,8.4886,8.5145,323138,0
2016-10-26,8.4797,8.5287,8.453,8.5055,413414,0
2016-10-27,8.5322,8.5411,8.0039,8.1362,1360168,0
2016-10-28,8.1362,8.1704,7.5901,7.7751,2582342,0
2016-10-31,7.7751,7.7928,7.273,7.4052,2499614,0
2016-11-01,7.3965,7.8208,7.3261,7.7487,1480794,0
2016-11-02,7.8896,8.0129,7.7751,7.8543,1334078,0
2016-11-03,7.863,7.863,7.4845,7.5725,1021815,0
2016-11-04,7.5551,7.6429,7.5108,7.5637,697708,0
2016-11-07,7.6604,7.8456,7.6429,7.8191,966330,0
2016-11-08,7.8367,7.9336,7.7751,7.8896,817113,0
2016-11-09,7.5896,7.9818,7.5542,7.8837,970312,0
2016-11-10,7.8391,7.8391,7.6609,7.6967,865806,0
2016-11-11,7.6431,7.8301,7.6166,7.7857,575867,0
2016-11-14,7.7234,7.7678,7.5185,7.5719,984248,0
2016-11-15,7.5542,7.7947,7.5274,7.6431,963230,0
2016-11-16,7.6431,7.8749,7.5986,7.8391,664011,0
2016-11-17,7.8125,7.9639,7.6788,7.6967,701882,0
2016-11-18,7.6879,7.8037,7.6879,7.7323,542241,0
2016-11-21,7.759,7.8703,7.7565,7.8213,645956,0
2016-11-22,7.8837,7.9639,7.8571,7.9104,892102,0
2016-11-23,7.8301,7.9906,7.8301,7.9639,484879,0
2016-11-25,7.9818,8.0797,7.9728,8.0529,364856,0
2016-11-28,8.0707,8.1064,7.9728,7.9728,418690,0
2016-11-29,7.9461,8.0441,7.9104,7.9728,331878,0
2016-11-30,7.9282,8.0441,7.8837,7.9818,623070,0
2016-12-01,8.0174,8.0441,7.8837,7.9728,575360,0
2016-12-02,7.9282,8.0976,7.913,8.0617,743241,0
2016-12-05,8.0976,8.1888,8.0797,8.1776,761514,0
2016-12-06,8.1955,8.5877,8.1776,8.4983,1322297,0
2016-12-07,8.4983,8.4983,8.347,8.3557,926130,0
2016-12-08,8.3859,8.4491,8.2149,8.2781,658691,0
2016-12-09,8.2598,8.377,8.2058,8.341,620965,0
2016-12-12,8.2871,8.341,8.2013,8.2417,545700,0
2016-12-13,8.2417,8.341,8.2417,8.3049,325203,0
2016-12-14,8.341,8.3678,8.1607,8.1789,609895,0
2016-12-15,8.1607,8.3227,8.1248,8.3049,480139,0
2016-12-16,8.3138,8.3138,8.0257,8.1518,894056,0
2016-12-19,8.1607,8.2508,8.1248,8.1877,475726,0
2016-12-20,8.1877,8.2508,8.1877,8.2328,441777,0
2016-12-21,8.2417,8.2417,8.1637,8.1877,410846,0
2016-12-22,8.2149,8.2691,8.1968,8.2598,442767,0
2016-12-23,8.2781,8.2781,8.2238,8.2508,339990,0
2016-12-27,8.2508,8.2781,8.2328,8.2598,345343,0
2016-12-28,8.2508,8.2598,8.1877,8.1877,331596,0
2016-12-29,8.2328,8.2417,8.2058,8.2328,421656,0
2016-12-30,8.2328,8.3049,8.2149,8.2598,546316,0
2017-01-03,8.3227,8.422,8.2871,8.4038,793153,0
2017-01-04,8.422,8.5121,8.413,8.467,730398,0
2017-01-05,8.5121,8.5481,8.467,8.5212,696665,0
2017-01-06,8.5212,8.6203,8.5121,8.566,775795,0
2017-01-09,8.5931,8.6221,8.557,8.5931,486274,0
2017-01-10,8.6292,8.6837,8.6022,8.6837,550239,0
2017-01-11,8.6135,8.7227,8.577,8.6774,436839,0
2017-01-12,8.7227,8.7316,8.6045,8.6681,503811,0
2017-01-13,8.6681,8.7137,8.6408,8.6957,287080,0
2017-01-17,8.7227,8.7594,8.6957,8.741,627449,0
2017-01-18,8.7594,8.7778,8.7047,8.7687,299309,0
2017-01-19,8.7778,8.7778,8.7289,8.7594,539429,0
2017-01-20,8.7778,8.8042,8.7227,8.741,367608,0
2017-01-23,8.7594,8.8598,8.739,8.8505,508423,0
2017-01-24,8.8957,8.9415,8.8505,8.9322,640090,0
2017-01-25,8.951,8.9688,8.9322,8.9603,529843,0
2017-01-26,8.9688,9.0418,8.951,8.9954,601211,0
2017-01-27,9.0322,9.0418,8.9775,8.9954,435510,0
2017-01-30,8.987,9.0181,8.9775,9.0048,594161,0
2017-01-31,8.9954,9.0133,8.9136,8.9954,874449,0
2017-02-01,8.9954,9.0772,8.9954,9.0418,1090317,0
2017-02-02,7.8213,8.2768,7.7485,8.0491,5972306,0
2017-02-03,7.9852,8.0127,7.7941,7.9671,2298728,0
2017-02-06,7.9398,8.1309,7.8721,8.1036,1794447,0
2017-02-07,8.1309,8.3039,8.1309,8.2493,1642625,0
2017-02-08,8.2586,8.2859,8.1946,8.2129,733675,0
2017-02-09,8.2135,8.3328,8.195,8.278,908333,0
2017-02-10,8.278,8.3103,8.2596,8.3055,634543,0
2017-02-13,8.2964,8.3236,8.1595,8.186,1029136,0
2017-02-14,8.14,8.1647,8.0941,8.1216,856899,0
2017-02-15,8.0849,8.1307,8.0114,8.0298,1149058,0
2017-02-16,8.0023,8.0298,7.9472,7.9563,1082982,0
2017-02-17,7.9563,8.1124,7.9472,8.0666,757896,0
2017-02-21,8.0849,8.1676,8.0666,8.14,825132,0
2017-02-22,8.14,8.1676,8.1032,8.1216,413106,0
2017-02-23,8.14,8.1585,8.0849,8.1032,553984,0
2017-02-24,8.1124,8.1448,8.1124,8.14,363390,0
2017-02-27,8.1494,8.1951,8.14,8.186,432083,0
2017-02-28,8.1951,8.2411,8.1951,8.2227,755018,0
2017-03-01,8.1768,8.2227,8.1494,8.1768,931537,0
2017-03-02,8.1768,8.2227,8.1124,8.1216,1006950,0
2017-03-03,8.1308,8.1494,8.1032,8.1216,586169,0
2017-03-06,8.1032,8.1585,8.0849,8.1494,645138,0
2017-03-07,8.1216,8.2318,8.1124,8.14,785001,0
2017-03-08,8.1216,8.1494,8.0575,8.0941,662369,0
2017-03-09,8.067,8.0855,7.9465,8.0485,1103999,0
2017-03-10,8.0763,8.1129,7.9743,7.9928,795281,0
2017-03-13,8.0021,8.0485,7.8537,7.8906,806603,0
2017-03-14,7.8537,7.8537,7.7239,7.7332,1152046,0
2017-03-15,7.7702,8.0113,7.7701,7.9928,712597,0
2017-03-16,8.0021,8.0578,7.9417,8.0392,421506,0
2017-03-17,8.0578,8.0578,7.989,8.0021,477995,0
2017-03-20,8.0021,8.0578,7.8537,7.9743,538476,0
2017-03-21,7.9743,8.0113,7.9001,7.9093,395583,0
2017-03-22,7.8814,7.9431,7.8629,7.9186,287527,0
2017-03-23,7.9278,7.9928,7.8906,7.9093,382071,0
2017-03-24,7.9186,8.0205,7.9186,7.9835,417256,0
2017-03-27,7.9186,7.9743,7.9186,7.9465,419453,0
2017-03-28,7.9465,8.0485,7.9465,8.0205,334534,0
2017-03-29,8.0392,8.0948,8.0225,8.0763,332477,0
2017-03-30,8.0948,8.0948,8.0205,8.067,369586,0
2017-03-31,8.0855,8.0948,8.0485,8.067,313602,0
2017-04-03,8.067,8.0948,7.9835,8.067,559103,0
2017-04-04,8.0578,8.1318,8.03,8.0763,602526,0
2017-04-05,8.0948,8.1495,8.0205,8.0392,533542,0
2017-04-06,8.0578,8.0855,8.0345,8.0763,395958,0
2017-04-07,8.0855,8.1132,8.067,8.0948,399065,0
2017-04-10,8.104,8.1504,8.0578,8.0855,829552,0
2017-04-11,8.0675,8.1142,8.0206,8.0582,667108,0
2017-04-12,8.0582,8.0755,7.9832,8.0113,671336,0
2017-04-13,8.0206,8.0768,7.9926,8.0487,319721,0
2017-04-17,8.0487,8.1049,8.002,8.0487,504603,0
2017-04-18,8.0487,8.0582,7.9926,8.0113,751266,0
2017-04-19,8.0113,8.0487,8.002,8.0206,268728,0
2017-04-20,8.0206,8.0394,7.9271,8.0206,754119,0
2017-04-21,8.0206,8.0675,7.9739,8.0487,454138,0
2017-04-24,8.0582,8.0862,8.002,8.0675,489327,0
2017-04-25,8.0675,8.1329,8.0675,8.1329,478257,0
2017-04-26,8.1235,8.1984,8.1142,8.1423,467194,0
2017-04-27,8.1423,8.1485,8.1049,8.1142,294344,0
2017-04-28,8.1329,8.1535,8.1049,8.1329,260331,0
2017-05-01,8.1704,8.1891,8.1329,8.1517,584162,0
2017-05-02,8.161,8.2733,8.1235,8.264,898245,0
2017-05-03,8.3014,8.3576,8.264,8.292,756594,0
2017-05-04,8.3201,8.3201,8.2172,8.264,496089,0
2017-05-05,8.2733,8.3295,8.2733,8.2826,479094,0
2017-05-08,8.292,8.3389,8.2453,8.292,816946,0
2017-05-09,8.3116,8.3306,8.2644,8.2832,466720,0
2017-05-10,8.255,8.3021,8.2266,8.3021,471737,0
2017-05-11,8.2832,8.2926,8.2361,8.2455,339497,0
2017-05-12,8.2455,8.2832,8.1888,8.2266,436869,0
2017-05-15,8.2266,8.2738,8.2172,8.255,372282,0
2017-05-16,8.2738,8.3021,8.2455,8.2926,268673,0
2017-05-17,8.2644,8.275,8.1888,8.2172,429997,0
2017-05-18,8.2266,8.2926,8.17,8.2926,427888,0
2017-05-19,8.2926,8.34,8.2833,8.2926,252498,0
2017-05-22,8.3116,8.34,8.2926,8.3021,196634,0
2017-05-23,8.3021,8.3683,8.3021,8.3306,338396,0
2017-05-24,8.34,8.3965,8.3306,8.3777,307463,0
2017-05-25,8.3777,8.3871,8.3116,8.34,525488,0
2017-05-26,8.34,8.34,8.3116,8.321,238018,0
2017-05-30,8.34,8.3683,8.3116,8.3589,252814,0
2017-05-31,8.3777,8.406,8.3589,8.3871,466328,0
2017-06-01,8.3871,8.4248,8.3583,8.3777,515467,0
2017-06-02,8.3965,8.4628,8.3872,8.4439,632864,0
2017-06-05,8.4439,8.4534,8.406,8.4343,378654,0
2017-06-06,8.4154,8.4439,8.3965,8.4248,376516,0
2017-06-07,8.4628,8.4628,8.406,8.4534,578791,0
2017-06-08,8.4826,8.4826,8.4157,8.4443,406236,0
2017-06-09,8.4443,8.4494,8.3396,8.3777,479617,0
2017-06-12,8.3587,8.3967,8.3308,8.3396,410906,0
2017-06-13,8.3587,8.3872,8.1775,8.3014,1175336,0
2017-06-14,8.2538,8.3014,8.2061,8.2919,488946,0
2017-06-15,8.2443,8.2919,8.2061,8.2823,419238,0
2017-06-16,8.2823,8.2919,8.2156,8.2919,394987,0
2017-06-19,8.2919,8.3109,8.2633,8.2823,314620,0
2017-06-20,8.2728,8.2823,8.2443,8.2443,376479,0
2017-06-21,8.3014,8.3205,8.2443,8.2538,308604,0
2017-06-22,8.2728,8.3205,8.2443,8.2823,281686,0
2017-06-23,8.2823,8.3205,8.2538,8.3109,261753,0
2017-06-26,8.3301,8.3672,8.3109,8.3205,400306,0
2017-06-27,8.3205,8.3492,8.2919,8.3109,466580,0
2017-06-28,8.3587,8.3682,8.3242,8.3396,269042,0
2017-06-29,8.3301,8.3587,8.3158,8.3205,424886,0
2017-06-30,8.3396,8.3777,8.3396,8.3396,283653,0
2017-07-03,8.3396,8.3967,8.3386,8.3682,374213,0
2017-07-05,8.3777,8.4348,8.3777,8.4252,543112,0
2017-07-06,8.4252,8.4731,8.3777,8.4062,490415,0
2017-07-07,8.4252,8.4348,8.3682,8.3682,432678,0
2017-07-10,8.3682,8.4147,8.3205,8.3396,621351,0
2017-07-11,8.3396,8.4052,8.3396,8.3777,538771,0
2017-07-12,8.4161,8.4257,8.3681,8.3777,602031,0
2017-07-13,8.3777,8.4065,8.2911,8.32,751899,0
2017-07-14,8.3489,8.397,8.3296,8.3969,336524,0
2017-07-17,8.4161,8.4161,8.3392,8.3681,493981,0
2017-07-18,8.3489,8.3681,8.3296,8.3392,392801,0
2017-07-19,8.3392,8.3681,8.32,8.3489,417684,0
2017-07-20,8.3392,8.3585,8.3199,8.3489,311129,0
2017-07-21,8.3489,8.3681,8.3104,8.3392,393069,0
2017-07-24,8.3392,8.3681,8.3007,8.3392,565865,0
2017-07-25,8.3392,8.3585,8.3007,8.3489,372534,0
2017-07-26,8.3681,8.3873,8.3489,8.3585,447821,0
2017-07-27,8.3873,8.4065,8.3392,8.3489,364902,0
2017-07-28,8.3585,8.3873,8.3489,8.3489,181184,0
2017-07-31,8.3681,8.4161,8.3585,8.3777,386852,0
2017-08-01,8.3873,8.4161,8.2911,8.3007,899027,0
2017-08-02,8.32,8.4161,8.32,8.3969,935086,0
2017-08-03,8.4065,8.4353,8.3969,8.4257,393751,0
2017-08-04,8.4065,8.4449,8.4065,8.4161,340342,0
2017-08-07,8.4257,8.4643,8.4161,8.4257,522640,0
2017-08-08,8.4161,8.4449,8.3969,8.3969,641434,0
2017-08-09,8.4066,8.4488,8.3484,8.3678,805485,0
2017-08-10,8.3581,8.3678,8.0281,8.1252,1753272,0
2017-08-11,8.0766,8.2513,8.0669,8.2028,729639,0
2017-08-14,8.2222,8.3096,8.2222,8.2415,559526,0
2017-08-15,8.2513,8.3289,8.2317,8.261,329687,0
2017-08-16,8.2513,8.261,8.1349,8.2222,751489,0
2017-08-17,8.164,8.2028,8.0572,8.0572,642084,0
2017-08-18,8.0572,8.1931,8.0572,8.1931,567471,0
2017-08-21,8.2028,8.2222,8.1105,8.1446,382392,0
2017-08-22,8.1737,8.2028,8.1543,8.2028,221238,0
2017-08-23,8.2125,8.2415,8.1737,8.1931,283287,0
2017-08-24,8.2707,8.2707,8.2134,8.2415,309170,0
2017-08-25,8.2707,8.2901,8.2028,8.2318,251386,0
2017-08-28,8.261,8.2901,8.164,8.1834,317267,0
2017-08-29,8.1543,8.2415,8.1543,8.2222,434230,0
2017-08-30,8.2222,8.2707,8.207,8.2415,353642,0
2017-08-31,8.2513,8.261,8.2028,8.2318,524983,0
2017-09-01,8.261,8.2804,8.2318,8.2513,293588,0
2017-09-05,8.261,8.329,8.1252,8.1737,1065097,0
2017-09-06,8.1834,8.1954,8.1446,8.1446,608439,0
2017-09-07,8.1737,8.2222,8.164,8.2028,479031,0
2017-09-08,8.2028,8.2321,8.1636,8.2126,371733,0
2017-09-11,8.2419,8.2661,8.2126,8.2321,327060,0
2017-09-12,8.2126,8.2223,8.1636,8.1734,429437,0
2017-09-13,8.2028,8.2126,8.144,8.1832,488933,0
2017-09-14,8.1048,8.2126,7.9283,8.1636,1153834,0
2017-09-15,8.144,8.1783,8.1048,8.1734,533499,0
2017-09-18,8.1636,8.1636,8.095,8.144,637125,0
2017-09-19,8.1146,8.193,8.1048,8.1244,566497,0
2017-09-20,8.1146,8.1636,8.0558,8.1244,600513,0
2017-09-21,8.1538,8.1832,8.046,8.095,591652,0
2017-09-22,8.0852,8.193,8.0362,8.1636,752420,0
2017-09-25,8.1342,8.2222,8.1085,8.1636,662059,0
2017-09-26,8.1342,8.1538,8.095,8.144,612710,0
2017-09-27,8.1146,8.1538,8.1146,8.1244,383511,0
2017-09-28,8.1146,8.1685,8.1048,8.1342,367467,0
2017-09-29,8.1244,8.1832,8.1146,8.1538,513857,0
2017-10-02,8.1734,8.1832,8.1342,8.144,652690,0
2017-10-03,8.1734,8.1832,8.1342,8.1342,680656,0
2017-10-04,8.144,8.1636,8.1244,8.144,382002,0
2017-10-05,8.1342,8.1636,8.1342,8.144,304548,0
2017-10-06,8.144,8.2028,8.1048,8.1342,545735,0
2017-10-09,8.1145,8.1342,8.1048,8.1048,548029,0
2017-10-10,8.1146,8.1342,8.0656,8.0754,652401,0
2017-10-11,8.0754,8.1244,8.0754,8.1146,397194,0
2017-10-12,8.0651,8.0651,7.976,7.9859,1393524,0
2017-10-13,7.9958,8.1047,7.9958,8.1047,773010,0
2017-10-16,8.0948,8.1344,7.976,8.0948,808285,0
2017-10-17,8.0552,8.075,7.976,8.0057,808762,0
2017-10-18,7.976,8.0156,7.7781,7.8078,1488962,0
2017-10-19,7.7187,7.7781,7.5218,7.6396,2390667,0
2017-10-20,7.6593,7.6891,7.5208,7.5505,1455153,0
2017-10-23,7.5307,7.6693,7.5307,7.6099,919780,0
2017-10-24,7.6594,7.699,7.5901,7.6495,716375,0
2017-10-25,7.6198,7.6396,7.5406,7.6,691193,0
2017-10-26,7.6198,7.6495,7.5802,7.6297,384206,0
2017-10-27,7.6396,7.7781,7.6297,7.7385,659046,0
2017-10-30,7.7385,7.8375,7.7385,7.8078,711772,0
2017-10-31,7.8375,7.8672,7.7979,7.8177,540178,0
2017-11-01,7.8276,7.8457,7.7089,7.7286,782689,0
2017-11-02,7.7484,7.8078,7.6297,7.6594,810504,0
2017-11-03,7.6891,7.788,7.6495,7.7484,633269,0
2017-11-06,7.8078,7.8672,7.7187,7.7583,733588,0
2017-11-07,7.7583,7.7732,7.6891,7.7385,474335,0
2017-11-08,7.7385,7.7385,7.6396,7.6396,646609,0
2017-11-09,7.6099,7.6396,7.5505,7.6,847263,0
2017-11-10,7.57,7.68,7.566,7.66,634971,0
