Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.0282,6.0486,6.008,6.0486,183433,0
2005-02-28,6.0486,6.0486,5.9966,6.0486,23315,0
2005-03-01,5.992,6.0486,5.9885,6.0486,81524,0
2005-03-02,6.0282,6.0486,5.9603,6.0406,127111,0
2005-03-03,6.0204,6.0326,5.9885,5.992,305737,0
2005-03-04,5.9885,6.0773,5.9885,6.0204,52938,0
2005-03-07,5.9885,6.1046,5.9885,6.0847,101616,0
2005-03-08,6.0282,6.2255,6.0282,6.1536,78080,0
2005-03-09,6.2255,6.2255,6.0688,6.1205,93275,0
2005-03-10,6.174,6.174,6.008,6.037,39459,0
2005-03-11,6.0168,6.0443,5.8951,5.948,131878,0
2005-03-14,6.0044,6.0044,5.9044,5.9603,42925,0
2005-03-15,5.892,5.9603,5.8878,5.948,100797,0
2005-03-16,5.948,5.9885,5.8798,5.9074,77248,0
2005-03-17,5.9152,5.924,5.8835,5.9074,55562,0
2005-03-18,5.8835,5.948,5.8312,5.948,48695,0
2005-03-21,5.948,5.948,5.8312,5.8878,124841,0
2005-03-22,5.9074,6.037,5.8514,5.9762,73189,0
2005-03-23,5.9885,5.9885,5.8268,5.9725,84645,0
2005-03-24,5.8993,5.948,5.8675,5.8675,83077,0
2005-03-28,5.8268,5.9276,5.8268,5.9276,84283,0
2005-03-29,5.9319,5.984,5.8878,5.9356,41761,0
2005-03-30,5.9356,6.0575,5.8993,5.948,28987,0
2005-03-31,6.008,6.008,5.8551,5.9276,56168,0
2005-04-01,5.892,5.9276,5.8639,5.8951,15909,0
2005-04-04,5.8639,5.892,5.8639,5.8835,64553,0
2005-04-05,5.8675,6.0204,5.8472,5.9966,20576,0
2005-04-06,5.9885,6.0204,5.8472,5.9276,39507,0
2005-04-07,5.9276,5.9603,5.8639,5.948,24302,0
2005-04-08,5.9603,5.9603,5.8639,5.924,41227,0
2005-04-11,5.8675,5.9276,5.8639,5.8675,44962,0
2005-04-12,5.8755,5.948,5.8639,5.9074,64014,0
2005-04-13,5.8639,5.9639,5.8639,5.8878,31582,0
2005-04-14,5.8594,5.8951,5.7547,5.8268,281222,0
2005-04-15,5.8472,5.8835,5.763,5.8835,187850,0
2005-04-18,5.8108,5.9276,5.7946,5.8675,55613,0
2005-04-19,5.8675,5.8675,5.7911,5.8149,50977,0
2005-04-20,5.7987,5.8149,5.7547,5.7589,152691,0
2005-04-21,5.8073,5.9044,5.6298,5.7911,176685,0
2005-04-22,5.8312,5.8312,5.6541,5.7303,65668,0
2005-04-25,5.6898,5.8268,5.6898,5.8149,38011,0
2005-04-26,5.8149,5.9436,5.6743,5.9436,68899,0
2005-04-27,5.9399,5.948,5.7103,5.8268,64933,0
2005-04-28,5.9436,5.9436,5.7987,5.8394,90718,0
2005-04-29,5.8394,5.8394,5.7184,5.8232,22553,0
2005-05-02,5.8268,5.8268,5.7141,5.7303,95524,0
2005-05-03,5.7507,5.8472,5.7507,5.8232,46847,0
2005-05-04,5.8394,5.9116,5.8232,5.8878,308135,0
2005-05-05,5.8878,5.9603,5.7987,5.8878,61761,0
2005-05-06,5.8594,5.9762,5.7791,5.892,62134,0
2005-05-09,5.8798,6.0123,5.7184,5.9399,124626,0
2005-05-10,5.8594,5.924,5.8108,5.9044,72558,0
2005-05-11,5.8348,5.9523,5.8108,5.9523,47052,0
2005-05-12,5.9319,5.9639,5.8192,5.9197,52468,0
2005-05-13,5.8717,5.948,5.7507,5.9276,26639,0
2005-05-16,5.8835,6.008,5.8472,5.984,63790,0
2005-05-17,5.9523,5.9603,5.8472,5.9399,10932,0
2005-05-18,5.8798,5.9682,5.8639,5.9436,35197,0
2005-05-19,5.9523,5.984,5.8878,5.9356,61287,0
2005-05-20,5.924,5.948,5.8878,5.9152,24168,0
2005-05-23,5.948,5.9603,5.8878,5.9436,85948,0
2005-05-24,5.948,5.9603,5.8878,5.9603,51743,0
2005-05-25,5.9044,5.9436,5.8755,5.9276,66941,0
2005-05-26,5.9436,5.948,5.892,5.948,23962,0
2005-05-27,5.8878,5.9436,5.8878,5.9436,22864,0
2005-05-31,5.9639,5.9639,5.8594,5.9074,35708,0
2005-06-01,5.9074,6.008,5.8878,6.008,117613,0
2005-06-02,5.9885,6.0168,5.8675,5.948,74154,0
2005-06-03,5.9074,5.9682,5.8878,5.8878,41342,0
2005-06-06,5.8472,6.0044,5.8472,6.0044,72954,0
2005-06-07,5.984,6.0529,5.9603,5.9966,74123,0
2005-06-08,5.9399,5.9885,5.8951,5.9152,70203,0
2005-06-09,5.9319,5.9682,5.9116,5.9436,52449,0
2005-06-10,5.924,5.9436,5.8192,5.9399,41873,0
2005-06-13,5.9116,5.9436,5.7507,5.7507,156759,0
2005-06-14,5.7911,5.9276,5.7911,5.9116,125562,0
2005-06-15,5.9074,5.9356,5.8394,5.8717,77947,0
2005-06-16,5.8472,5.8878,5.7946,5.8108,79335,0
2005-06-17,5.8675,5.9399,5.8192,5.9074,117143,0
2005-06-20,5.7946,5.9682,5.7946,5.9319,164625,0
2005-06-21,5.948,5.9885,5.8717,5.9725,167666,0
2005-06-22,5.9682,5.9682,5.9074,5.924,243940,0
2005-06-23,5.9074,5.948,5.9074,5.9319,41879,0
2005-06-24,5.9319,5.948,5.8993,5.9074,2193406,0
2005-06-27,5.8951,5.9436,5.8312,5.9197,385070,0
2005-06-28,5.9399,5.9399,5.8348,5.8835,201505,0
2005-06-29,5.8312,5.924,5.8108,5.9074,102474,0
2005-06-30,5.924,5.9436,5.8312,5.8675,120739,0
2005-07-01,5.9436,5.9804,5.8675,5.9356,124028,0
2005-07-05,5.9399,5.9966,5.9074,5.9682,209191,0
2005-07-06,5.9356,6.0044,5.9276,5.9276,42388,0
2005-07-07,5.8993,6.008,5.8993,6.008,95207,0
2005-07-08,5.992,6.1409,5.9436,6.0891,116947,0
2005-07-11,6.1409,6.1694,6.0168,6.1651,70786,0
2005-07-12,6.1613,6.1854,6.1007,6.1536,74355,0
2005-07-13,6.1651,6.1651,6.0688,6.0688,63647,0
2005-07-14,6.1581,6.1651,6.0486,6.0486,48575,0
2005-07-15,5.992,6.1129,5.9523,6.0282,31160,0
2005-07-18,6.0486,6.0606,5.9885,5.992,50036,0
2005-07-19,6.1091,6.1651,6.0123,6.1288,49446,0
2005-07-20,6.0734,6.1452,6.0688,6.1452,40432,0
2005-07-21,6.1409,6.1452,6.0734,6.0847,33664,0
2005-07-22,6.0891,6.1613,5.992,6.1377,27869,0
2005-07-25,6.1651,6.1651,6.0282,6.0486,57440,0
2005-07-26,6.0937,6.1613,6.0529,6.0971,47308,0
2005-07-27,6.1409,6.218,6.1129,6.2052,68440,0
2005-07-28,6.2141,6.3629,6.1205,6.2588,59077,0
2005-07-29,6.2702,6.3264,6.1129,6.1812,54279,0
2005-08-01,6.2255,6.3384,6.2255,6.2702,128080,0
2005-08-02,6.3384,6.3384,6.2103,6.2658,76734,0
2005-08-03,6.3306,6.3306,6.1129,6.1784,31206,0
2005-08-04,6.1944,6.2255,6.1129,6.1181,99056,0
2005-08-05,6.2052,6.2338,6.0688,6.1854,52117,0
2005-08-08,6.246,6.246,6.0575,6.0847,108714,0
2005-08-09,6.0688,6.218,6.0645,6.1377,54692,0
2005-08-10,6.1452,6.2014,6.0811,6.1332,110664,0
2005-08-11,6.1046,6.1982,6.0847,6.1854,130827,0
2005-08-12,6.2014,6.2052,6.1046,6.1091,99190,0
2005-08-15,6.1377,6.246,6.1007,6.246,32224,0
2005-08-16,6.2103,6.246,6.1409,6.1409,47953,0
2005-08-17,6.246,6.246,6.1452,6.2014,53338,0
2005-08-18,6.1651,6.246,6.1581,6.1581,54387,0
2005-08-19,6.1452,6.2658,6.1452,6.2383,33533,0
2005-08-22,6.2862,6.3346,6.1944,6.2255,54929,0
2005-08-23,6.2416,6.3306,6.2103,6.2416,49892,0
2005-08-24,6.2383,6.3629,6.2383,6.3147,50551,0
2005-08-25,6.3826,6.6166,6.3179,6.4184,146542,0
2005-08-26,6.5037,6.5161,6.4184,6.4184,138767,0
2005-08-29,6.4065,6.4315,6.3709,6.4315,45887,0
2005-08-30,6.4872,6.5037,6.3503,6.4065,59716,0
2005-08-31,6.3589,6.4429,6.3463,6.4157,94762,0
2005-09-01,6.4429,6.4957,6.3549,6.4065,83468,0
2005-09-02,6.4157,6.4634,6.3959,6.427,30528,0
2005-09-06,6.5275,6.532,6.4117,6.4917,44378,0
2005-09-07,6.4389,6.4634,6.3914,6.4349,34543,0
2005-09-08,6.4429,6.4752,6.3503,6.3868,56583,0
2005-09-09,6.4475,6.4593,6.4026,6.4223,26486,0
2005-09-12,6.4223,6.5004,6.3755,6.4429,49709,0
2005-09-13,6.4223,6.4429,6.3503,6.3914,35827,0
2005-09-14,6.48,6.4839,6.367,6.4117,94886,0
2005-09-15,6.5037,6.5037,6.2658,6.3218,169622,0
2005-09-16,6.3795,6.4429,6.3306,6.4223,258077,0
2005-09-19,6.4548,6.4713,6.3346,6.3463,80514,0
2005-09-20,6.3914,6.4593,6.3306,6.3709,93416,0
2005-09-21,6.3795,6.4026,6.2702,6.3463,96791,0
2005-09-22,6.3264,6.5037,6.3264,6.4065,130512,0
2005-09-23,6.3463,6.4223,6.1613,6.2052,180070,0
2005-09-26,6.2822,6.3346,6.1944,6.2786,88307,0
2005-09-27,6.2822,6.4026,6.1982,6.2822,79654,0
2005-09-28,6.2702,6.2702,6.1181,6.1784,79725,0
2005-09-29,6.174,6.1982,6.125,6.1651,88853,0
2005-09-30,6.1613,6.2746,6.1452,6.2618,75474,0
2005-10-03,6.2618,6.3015,6.2103,6.2141,32094,0
2005-10-04,6.2658,6.2822,6.0242,6.0847,54902,0
2005-10-05,6.0529,6.0847,5.9762,5.9804,139660,0
2005-10-06,6.0486,6.0937,5.948,6.0168,133901,0
2005-10-07,6.0847,6.0847,6.0204,6.0326,25482,0
2005-10-10,6.0044,6.0971,6.0044,6.0282,83884,0
2005-10-11,6.0847,6.0847,5.8472,5.9116,85537,0
2005-10-12,5.8755,5.948,5.8232,5.9319,81554,0
2005-10-13,5.924,5.948,5.8755,5.9436,60716,0
2005-10-14,5.9762,5.9762,5.9074,5.9523,31510,0
2005-10-17,5.9682,6.0242,5.8472,5.9603,58358,0
2005-10-18,5.9197,5.948,5.8268,5.9116,52198,0
2005-10-19,5.8394,6.2301,5.8394,6.2301,228404,0
2005-10-20,6.1046,6.1854,5.8675,5.8755,201698,0
2005-10-21,5.8472,6.0007,5.8472,5.9682,124471,0
2005-10-24,5.984,6.0282,5.9356,6.0282,61832,0
2005-10-25,5.992,6.0406,5.948,6.0282,65218,0
2005-10-26,6.0282,6.0645,5.9804,6.0044,49122,0
2005-10-27,5.9804,6.0168,5.9804,5.9804,31651,0
2005-10-28,5.9804,6.0282,5.9639,6.0204,43414,0
2005-10-31,6.0282,6.0486,5.9885,6.0326,96529,0
2005-11-01,6.0044,6.1651,6.0044,6.0529,162057,0
2005-11-02,6.0937,6.1613,6.0688,6.1181,88794,0
2005-11-03,6.1651,6.3384,6.1452,6.2103,139654,0
2005-11-04,6.2909,6.3101,6.1944,6.2255,54775,0
2005-11-07,6.2746,6.3463,6.2338,6.3069,100378,0
2005-11-08,6.2658,6.3179,6.1181,6.1854,74430,0
2005-11-09,6.2383,6.3069,6.1944,6.2301,81832,0
2005-11-10,6.2746,6.2746,6.1409,6.246,116760,0
2005-11-11,6.3101,6.3503,6.218,6.2383,107899,0
2005-11-14,6.2255,6.246,6.0486,6.1982,155435,0
2005-11-15,6.1899,6.2588,6.0811,6.1651,101296,0
2005-11-16,6.1784,6.1784,6.0326,6.1452,56809,0
2005-11-17,6.1694,6.3069,6.0326,6.1812,68668,0
2005-11-18,6.1613,6.2255,6.0443,6.1452,442993,0
2005-11-21,6.218,6.2212,6.1046,6.1452,85380,0
2005-11-22,6.1288,6.1651,6.0847,6.1581,52785,0
2005-11-23,6.3069,6.3424,6.2052,6.3015,170112,0
2005-11-25,6.3069,6.3826,6.3069,6.3346,19101,0
2005-11-28,6.2909,6.3306,5.9885,5.992,96086,0
2005-11-29,5.9762,6.1491,5.9639,6.037,84860,0
2005-11-30,6.0937,6.1091,6.0044,6.0606,118101,0
2005-12-01,6.0971,6.1581,6.0971,6.1091,189430,0
2005-12-02,6.2052,6.2052,6.0847,6.1332,96503,0
2005-12-05,6.1651,6.1651,6.0811,6.0971,252826,0
2005-12-06,6.1129,6.3959,6.0645,6.1409,307538,0
2005-12-07,6.1091,6.1091,5.7303,5.7507,306177,0
2005-12-08,5.7267,6.0123,5.5977,5.9356,3152502,0
2005-12-09,5.9276,5.9558,5.8232,5.8993,482153,0
2005-12-12,5.8878,5.9276,5.8755,5.9074,331213,0
2005-12-13,5.8755,5.9399,5.7708,5.8312,305577,0
2005-12-14,5.7987,5.8755,5.7507,5.7911,181553,0
2005-12-15,5.8232,5.8232,5.7471,5.8149,269998,0
2005-12-16,5.8268,5.8798,5.7834,5.8472,337242,0
2005-12-19,5.8878,5.9074,5.7547,5.8149,206135,0
2005-12-20,5.7547,5.924,5.7547,5.9116,448396,0
2005-12-21,5.9399,5.9399,5.7791,5.9116,194728,0
2005-12-22,5.948,5.984,5.8472,5.9639,239488,0
2005-12-23,6.0406,6.0486,5.8717,6.0168,192019,0
2005-12-27,6.0282,6.0773,5.9603,6.0443,981080,0
2005-12-28,6.1491,6.1812,6.0242,6.1181,372849,0
2005-12-29,6.1452,6.1491,6.0773,6.0937,121097,0
2005-12-30,6.1046,6.1332,6.037,6.037,176264,0
2006-01-03,6.1288,6.1332,6.008,6.1091,221202,0
2006-01-04,6.1536,6.1651,6.0645,6.1491,279033,0
2006-01-05,6.1651,6.174,6.0486,6.0773,270693,0
2006-01-06,6.1812,6.2255,6.0971,6.1409,295601,0
2006-01-09,6.174,6.2496,6.1536,6.1784,428807,0
2006-01-10,6.2338,6.2338,6.1581,6.1899,234620,0
2006-01-11,6.1536,6.1944,6.0971,6.1694,267334,0
2006-01-12,6.1536,6.174,6.1007,6.1452,146755,0
2006-01-13,6.174,6.2416,6.0773,6.2301,178602,0
2006-01-17,6.2338,6.2338,6.0242,6.0645,169476,0
2006-01-18,6.0007,6.1091,6.0007,6.0811,162859,0
2006-01-19,6.1091,6.2141,6.0811,6.174,119884,0
2006-01-20,6.2212,6.2416,6.0773,6.1288,142765,0
2006-01-23,6.1332,6.2255,6.0773,6.1944,165264,0
2006-01-24,6.2052,6.3069,6.1536,6.246,294868,0
2006-01-25,6.2212,6.2212,6.0773,6.1581,175257,0
2006-01-26,6.2301,6.2301,6.0773,6.1944,261624,0
2006-01-27,6.174,6.2702,5.9966,6.174,917842,0
2006-01-30,6.1944,6.2141,6.0773,6.1007,246892,0
2006-01-31,6.125,6.2103,6.0734,6.1613,199474,0
2006-02-01,6.2052,6.2141,6.0773,6.1694,92839,0
2006-02-02,6.174,6.174,6.0773,6.1288,96399,0
2006-02-03,6.0773,6.174,6.0773,6.1091,74905,0
2006-02-06,6.1491,6.1812,6.0971,6.1409,113346,0
2006-02-07,6.1332,6.1784,6.0575,6.0891,97885,0
2006-02-08,6.1046,6.1181,6.0044,6.037,318112,0
2006-02-09,6.0688,6.1129,6.0168,6.0406,135701,0
2006-02-10,6.0168,6.037,5.9762,6.0204,176503,0
2006-02-13,6.0204,6.1007,6.0044,6.0242,228636,0
2006-02-14,6.0168,6.1046,5.9966,6.0529,63400,0
2006-02-15,6.1007,6.1046,6.0044,6.0773,137021,0
2006-02-16,6.1205,6.1332,6.0575,6.0773,132915,0
2006-02-17,6.0645,6.1181,6.0443,6.0811,80718,0
2006-02-21,6.1332,6.1332,6.0406,6.0443,491652,0
2006-02-22,6.037,6.1409,6.0204,6.0937,129544,0
2006-02-23,6.1288,6.1288,6.0204,6.0575,110885,0
2006-02-24,6.0688,6.0688,5.9682,6.0406,226510,0
2006-02-27,6.0326,6.125,5.9966,6.0971,235290,0
2006-02-28,6.0971,6.1046,6.037,6.0971,363663,0
2006-03-01,6.0688,6.0971,6.0575,6.0937,143174,0
2006-03-02,6.037,6.1129,6.0242,6.0575,121230,0
2006-03-03,6.0688,6.0971,6.0007,6.0007,167496,0
2006-03-06,6.0847,6.0937,5.9966,6.0282,387818,0
2006-03-07,6.0443,6.0486,5.9762,6.0204,260105,0
2006-03-08,5.992,5.992,5.8394,5.9356,273321,0
2006-03-09,5.9152,6.0486,5.9152,5.9197,108860,0
2006-03-10,5.9319,5.9639,5.8348,5.892,151086,0
2006-03-13,5.9523,5.992,5.8394,5.8878,282176,0
2006-03-14,5.9074,5.9356,5.8435,5.8798,154992,0
2006-03-15,5.9074,5.9399,5.8435,5.924,142624,0
2006-03-16,5.9356,5.9603,5.9044,5.9276,71137,0
2006-03-17,5.9725,5.9762,5.8435,5.8878,348988,0
2006-03-20,5.8951,5.9116,5.8394,5.8755,163924,0
2006-03-21,5.8755,5.9044,5.8073,5.8192,205490,0
2006-03-22,5.8268,5.8675,5.7987,5.8312,165673,0
2006-03-23,5.8717,5.9639,5.8472,5.9399,125171,0
2006-03-24,5.9682,6.0575,5.8951,6.0443,141057,0
2006-03-27,6.0575,6.0575,5.9725,6.0486,78119,0
2006-03-28,6.0575,6.0575,5.9558,6.0326,124076,0
2006-03-29,6.0575,6.0645,5.8993,5.924,309075,0
2006-03-30,5.9152,6.0326,5.8149,5.8551,332181,0
2006-03-31,5.8594,5.9725,5.8073,5.8108,682919,0
2006-04-03,5.8639,5.9319,5.7589,5.7791,302779,0
2006-04-04,5.7946,5.892,5.7708,5.787,201940,0
2006-04-05,5.787,5.9436,5.787,5.8639,181618,0
2006-04-06,5.8472,5.924,5.8073,5.8993,188440,0
2006-04-07,5.9044,5.9436,5.763,5.8031,224237,0
2006-04-10,5.7911,5.8675,5.763,5.7834,93073,0
2006-04-11,5.8149,5.8435,5.7267,5.7834,91788,0
2006-04-12,5.8268,5.8472,5.7345,5.7911,119135,0
2006-04-13,5.8232,5.8394,5.7507,5.8108,236331,0
2006-04-17,5.8031,5.8149,5.6743,5.7507,393475,0
2006-04-18,5.8031,5.9523,5.694,5.924,406354,0
2006-04-19,5.9523,5.9966,5.9356,5.9966,98960,0
2006-04-20,5.9885,6.0044,5.8192,5.8717,86605,0
2006-04-21,5.9558,5.9558,5.7225,5.7471,137980,0
2006-04-24,5.7911,5.7911,5.7022,5.7385,144785,0
2006-04-25,5.7791,5.7791,5.6898,5.694,154601,0
2006-04-26,5.7267,5.7751,5.682,5.7103,188064,0
2006-04-27,5.682,5.7385,5.5575,5.6623,285262,0
2006-04-28,5.65,5.682,5.6379,5.6581,175995,0
2006-05-01,5.6664,5.763,5.6178,5.646,157607,0
2006-05-02,5.6623,5.8149,5.6623,5.7471,184863,0
2006-05-03,5.7547,5.7547,5.6014,5.6298,222396,0
2006-05-04,5.7547,5.8717,5.7427,5.8192,204540,0
2006-05-05,5.8514,5.9558,5.7666,5.8798,282122,0
2006-05-08,5.8878,5.9356,5.7225,5.8108,173949,0
2006-05-09,5.8835,5.9152,5.8435,5.9116,292754,0
2006-05-10,5.8878,5.9152,5.7666,5.8394,192715,0
2006-05-11,5.8394,5.8514,5.7225,5.7547,136550,0
2006-05-12,5.7267,5.7589,5.5941,5.6298,425631,0
2006-05-15,5.5852,5.6898,5.5773,5.65,126795,0
2006-05-16,5.6898,5.6898,5.5941,5.6218,123268,0
2006-05-17,5.5893,5.682,5.5697,5.6136,155859,0
2006-05-18,5.646,5.7708,5.5738,5.6339,137364,0
2006-05-19,5.6743,5.7666,5.5575,5.6541,138069,0
2006-05-22,5.6095,5.7345,5.5773,5.7141,110978,0
2006-05-23,5.7345,5.7589,5.5852,5.5977,154072,0
2006-05-24,5.5941,5.7141,5.5535,5.682,205143,0
2006-05-25,5.7141,5.7946,5.5817,5.7834,203838,0
2006-05-26,5.7547,5.7547,5.6339,5.694,190689,0
2006-05-30,5.6743,5.694,5.6418,5.6581,106284,0
2006-05-31,5.6581,5.7184,5.6014,5.6178,169373,0
2006-06-01,5.5852,5.7427,5.5852,5.7345,121666,0
2006-06-02,5.7507,5.7507,5.6379,5.7303,109257,0
2006-06-05,5.7022,5.7751,5.6743,5.7345,148688,0
2006-06-06,5.7345,5.7547,5.6623,5.7184,164699,0
2006-06-07,5.682,5.6868,5.6136,5.6218,112252,0
2006-06-08,5.646,5.6898,5.5941,5.6541,132907,0
2006-06-09,5.6898,5.6898,5.5817,5.5817,114606,0
2006-06-12,5.6136,5.6136,5.5171,5.5171,87551,0
2006-06-13,5.481,5.5292,5.4365,5.4409,219361,0
2006-06-14,5.4365,5.4769,5.3965,5.4486,243543,0
2006-06-15,5.4365,5.5817,5.4365,5.5575,92800,0
2006-06-16,5.5007,5.5455,5.4003,5.5049,634839,0
2006-06-19,5.5007,5.5373,5.4327,5.4327,91107,0
2006-06-20,5.4206,5.4929,5.4206,5.4609,84436,0
2006-06-21,5.4409,5.6014,5.4409,5.5655,102005,0
2006-06-22,5.5373,5.5575,5.4568,5.4647,82035,0
2006-06-23,5.4365,5.4968,5.4082,5.4327,130202,0
2006-06-26,5.4609,5.7427,5.4082,5.7103,177910,0
2006-06-27,5.7065,5.7065,5.5773,5.5893,170571,0
2006-06-28,5.5893,5.6339,5.5535,5.6014,58827,0
2006-06-29,5.6743,5.7267,5.5852,5.7022,150410,0
2006-06-30,5.7141,5.8551,5.6014,5.8551,795768,0
2006-07-03,5.8551,5.892,5.7103,5.7141,74475,0
2006-07-05,5.6664,5.7547,5.6056,5.7345,164562,0
2006-07-06,5.7589,5.7834,5.6868,5.7267,86915,0
2006-07-07,5.7022,5.7065,5.5977,5.6298,76414,0
2006-07-10,5.6218,5.7065,5.6178,5.6898,64332,0
2006-07-11,5.6664,5.7141,5.5817,5.7141,135843,0
2006-07-12,5.6898,5.7141,5.5575,5.5616,301924,0
2006-07-13,5.5738,5.6056,5.513,5.5455,206316,0
2006-07-14,5.5893,5.6014,5.485,5.5049,234154,0
2006-07-17,5.5697,5.5697,5.4409,5.4409,162335,0
2006-07-18,5.481,5.646,5.4044,5.6418,174999,0
2006-07-19,5.6581,5.7751,5.6218,5.7267,107757,0
2006-07-20,5.7507,5.7589,5.6339,5.6581,78830,0
2006-07-21,5.6218,5.6541,5.5655,5.6339,98239,0
2006-07-24,5.6623,5.7427,5.6581,5.7103,74475,0
2006-07-25,5.7303,5.7547,5.6743,5.7507,185107,0
2006-07-26,5.7184,5.7911,5.6743,5.7141,117114,0
2006-07-27,5.7547,5.7911,5.6581,5.7184,84183,0
2006-07-28,5.7547,5.7946,5.7303,5.7946,119980,0
2006-07-31,5.7427,5.7946,5.7267,5.7427,84770,0
2006-08-01,5.7385,5.7385,5.5977,5.6095,113552,0
2006-08-02,5.6014,5.6581,5.5893,5.6056,206013,0
2006-08-03,5.5852,5.7065,5.5817,5.694,198589,0
2006-08-04,5.7345,5.7547,5.6379,5.6981,158653,0
2006-08-07,5.6981,5.6981,5.6095,5.6981,210282,0
2006-08-08,5.7141,5.7141,5.5941,5.6056,196145,0
2006-08-09,5.65,5.682,5.5413,5.5535,173752,0
2006-08-10,5.5413,5.694,5.5007,5.6339,187047,0
2006-08-11,5.6136,5.6898,5.5817,5.65,105549,0
2006-08-14,5.7225,5.7303,5.6095,5.6095,88776,0
2006-08-15,5.6541,5.7184,5.6339,5.694,174612,0
2006-08-16,5.7303,5.7751,5.6541,5.6581,131939,0
2006-08-17,5.6418,5.787,5.6418,5.6981,182922,0
2006-08-18,5.6418,5.694,5.6418,5.6664,182385,0
2006-08-21,5.67,5.7267,5.6541,5.7267,93631,0
2006-08-22,5.7065,5.7946,5.6981,5.7946,196615,0
2006-08-23,5.7946,5.8149,5.682,5.6898,80012,0
2006-08-24,5.7184,5.7427,5.6379,5.694,62579,0
2006-08-25,5.7022,5.7345,5.646,5.682,92188,0
2006-08-28,5.7022,5.8348,5.6981,5.7751,149089,0
2006-08-29,5.8031,5.8675,5.7507,5.8675,120187,0
2006-08-30,5.8594,5.9116,5.7946,5.8951,131496,0
2006-08-31,5.892,6.0044,5.8675,5.9804,177627,0
2006-09-01,6.0123,6.0168,5.8993,5.9436,109787,0
2006-09-05,5.9639,5.9725,5.8594,5.8717,242496,0
2006-09-06,5.7834,5.8108,5.6981,5.7022,187475,0
2006-09-07,5.6541,5.7267,5.6258,5.6418,177673,0
2006-09-08,5.6784,5.7345,5.6339,5.6339,87191,0
2006-09-11,5.6218,5.6784,5.5977,5.6339,132335,0
2006-09-12,5.6418,5.682,5.6258,5.6541,195493,0
2006-09-13,5.67,5.694,5.6418,5.6743,104448,0
2006-09-14,5.6784,5.6784,5.6258,5.6541,101700,0
2006-09-15,5.682,5.8031,5.65,5.787,331238,0
2006-09-18,5.7911,5.8149,5.7708,5.8108,65709,0
2006-09-19,5.8149,5.8149,5.6981,5.8031,113783,0
2006-09-20,5.8348,5.9116,5.8108,5.9044,259286,0
2006-09-21,5.9319,5.9639,5.8312,5.8755,163836,0
2006-09-22,5.8835,5.8835,5.8192,5.8192,127196,0
2006-09-25,5.8149,5.8149,5.7065,5.7547,162593,0
2006-09-26,5.787,5.8951,5.7834,5.8594,136862,0
2006-09-27,5.8348,5.9682,5.8268,5.9276,180415,0
2006-09-28,5.9319,5.9319,5.8394,5.9116,137771,0
2006-09-29,5.9319,5.9319,5.8472,5.8472,105986,0
2006-10-02,5.8108,5.892,5.7184,5.7184,131978,0
2006-10-03,5.763,5.924,5.7345,5.8639,126962,0
2006-10-04,5.8755,5.9682,5.8514,5.9682,174145,0
2006-10-05,5.9762,5.984,5.924,5.9319,211271,0
2006-10-06,5.9044,6.0282,5.9044,6.0282,108651,0
2006-10-09,6.0406,6.0486,5.9682,6.0326,95406,0
2006-10-10,6.0242,6.0242,5.9682,5.9762,110492,0
2006-10-11,5.9966,6.0326,5.8551,5.9399,135415,0
2006-10-12,5.9762,6.0282,5.924,6.0123,133062,0
2006-10-13,6.0282,6.0773,5.9436,6.0688,149229,0
2006-10-16,6.0773,6.1613,5.9885,6.125,136722,0
2006-10-17,6.0811,6.1181,5.9436,6.0891,160080,0
2006-10-18,6.0971,6.125,5.9725,6.0168,149227,0
2006-10-19,6.0242,6.0891,6.0123,6.0606,124204,0
2006-10-20,6.0937,6.0937,5.984,6.0326,144944,0
2006-10-23,6.008,6.0773,5.9966,6.037,232853,0
2006-10-24,6.0529,6.0575,5.9804,6.0123,92020,0
2006-10-25,5.992,6.0575,5.9558,6.0168,135001,0
2006-10-26,6.0123,6.0575,6.0007,6.0282,162354,0
2006-10-27,6.0007,6.0575,5.9966,6.0204,114666,0
2006-10-30,6.0204,6.1181,6.008,6.1181,135158,0
2006-10-31,6.125,6.1377,6.0645,6.0811,134167,0
2006-11-01,6.174,6.1899,5.9603,5.992,157186,0
2006-11-02,5.9603,6.1613,5.9603,6.0937,225102,0
2006-11-03,6.1007,6.2909,6.0971,6.1982,295361,0
2006-11-06,6.2383,6.3179,6.1944,6.3069,137942,0
2006-11-07,6.3015,6.3218,6.2301,6.2416,184842,0
2006-11-08,6.218,6.3384,6.218,6.3306,165084,0
2006-11-09,6.3384,6.3589,6.2301,6.2543,111713,0
2006-11-10,6.2746,6.3384,6.2702,6.3346,123113,0
2006-11-13,6.3101,6.3589,6.3015,6.3463,121569,0
2006-11-14,6.367,6.3959,6.3101,6.3959,211230,0
2006-11-15,6.3959,6.4957,6.3709,6.48,224189,0
2006-11-16,6.4957,6.5161,6.4157,6.5078,169660,0
2006-11-17,6.5004,6.5759,6.4917,6.5759,197716,0
2006-11-20,6.5759,6.6244,6.4957,6.5802,204815,0
2006-11-21,6.5924,6.605,6.5478,6.5527,179869,0
2006-11-22,6.5924,6.5924,6.5078,6.5394,131361,0
2006-11-24,6.5122,6.5561,6.4548,6.5275,78743,0
2006-11-27,6.5037,6.532,6.367,6.3709,167640,0
2006-11-28,6.3147,6.4957,6.2909,6.4026,286481,0
2006-11-29,6.4184,6.4548,6.3959,6.4157,161168,0
2006-11-30,6.4157,6.468,6.3959,6.3993,221054,0
2006-12-01,6.4315,6.4752,6.3264,6.3826,171756,0
2006-12-04,6.427,6.5759,6.427,6.5725,132956,0
2006-12-05,6.5561,6.5924,6.536,6.5636,186042,0
2006-12-06,6.468,6.4752,6.4157,6.427,231064,0
2006-12-07,6.4634,6.4634,6.3795,6.3993,138590,0
2006-12-08,6.3959,6.4026,6.3264,6.3264,144729,0
2006-12-11,6.3264,6.3589,6.246,6.2862,268277,0
2006-12-12,6.2658,6.3147,6.2052,6.2658,201228,0
2006-12-13,6.3147,6.3147,6.218,6.2543,363621,0
2006-12-14,6.2543,6.2702,6.2383,6.2416,221596,0
2006-12-15,6.2496,6.2862,6.1491,6.1536,338854,0
2006-12-18,6.1854,6.2301,6.0606,6.0891,220979,0
2006-12-19,6.0734,6.1129,6.0168,6.0773,284247,0
2006-12-20,6.0773,6.1536,6.0773,6.1205,441963,0
2006-12-21,6.1409,6.1944,6.0847,6.1784,467920,0
2006-12-22,6.1944,6.3549,6.174,6.3549,282813,0
2006-12-26,6.3346,6.3993,6.3346,6.3959,165163,0
2006-12-27,6.4429,6.4839,6.2948,6.4839,205232,0
2006-12-28,6.4839,6.5433,6.4516,6.48,143989,0
2006-12-29,6.4957,6.5433,6.4752,6.5004,159321,0
2007-01-03,6.5202,6.5433,6.427,6.4429,342998,0
2007-01-04,6.4429,6.5394,6.4065,6.532,252739,0
2007-01-05,6.4752,6.4839,6.3868,6.3914,239886,0
2007-01-08,6.4429,6.5235,6.367,6.4872,150306,0
2007-01-09,6.5122,6.5122,6.4026,6.48,184509,0
2007-01-10,6.4315,6.5433,6.3993,6.5161,182898,0
2007-01-11,6.532,6.5636,6.5235,6.5394,179687,0
2007-01-12,6.5433,6.5601,6.5004,6.5235,179364,0
2007-01-16,6.4957,6.6317,6.4957,6.605,369047,0
2007-01-17,6.6008,6.6091,6.5601,6.5759,183732,0
2007-01-18,6.5759,6.5759,6.3959,6.5202,175010,0
2007-01-19,6.4752,6.6443,6.4315,6.6283,302705,0
2007-01-22,6.6443,6.6443,6.4516,6.5561,130940,0
2007-01-23,6.5433,6.5924,6.4839,6.5433,147454,0
2007-01-24,6.5725,6.6117,6.5433,6.6091,107315,0
2007-01-25,6.6244,6.6244,6.4634,6.4872,160928,0
2007-01-26,6.4872,6.5601,6.4223,6.5161,151498,0
2007-01-29,6.4917,6.6443,6.468,6.6091,221739,0
2007-01-30,6.6366,6.7055,6.6117,6.7055,284017,0
2007-01-31,6.669,6.7249,6.6117,6.7249,217065,0
2007-02-01,6.7089,6.8136,6.7089,6.786,223180,0
2007-02-02,6.8025,6.8417,6.7612,6.8025,283533,0
2007-02-05,6.8136,6.8295,6.7654,6.7654,264639,0
2007-02-06,6.7654,6.8061,6.6573,6.7772,264629,0
2007-02-07,6.7738,6.8539,6.753,6.7819,378008,0
2007-02-08,6.826,6.8539,6.6973,6.8496,158428,0
2007-02-09,6.8453,6.8453,6.6849,6.7738,188431,0
2007-02-12,6.7288,6.786,6.6283,6.7448,154726,0
2007-02-13,6.7688,6.8453,6.7249,6.7738,280992,0
2007-02-14,6.7931,6.8618,6.7931,6.8094,181820,0
2007-02-15,6.8061,6.8576,6.7329,6.7413,180163,0
2007-02-16,6.7654,6.8576,6.7572,6.8453,143686,0
2007-02-20,6.8576,6.8618,6.8094,6.8496,167185,0
2007-02-21,6.8453,6.8618,6.7931,6.8576,180623,0
2007-02-22,6.8453,6.8618,6.7688,6.8618,198167,0
2007-02-23,6.8618,6.8618,6.7979,6.8136,139350,0
2007-02-26,6.8453,6.8453,6.5636,6.6091,354968,0
2007-02-27,6.589,6.6091,6.2702,6.367,349776,0
2007-02-28,6.4872,6.6443,6.4117,6.5924,351966,0
2007-03-01,6.5122,6.605,6.4184,6.5004,137220,0
2007-03-02,6.4593,6.605,6.3914,6.3914,164236,0
2007-03-05,6.4429,6.4429,6.246,6.2948,327618,0
2007-03-06,6.3218,6.5433,6.3218,6.5275,203720,0
2007-03-07,6.5037,6.6408,6.5037,6.6091,458330,0
2007-03-08,6.6607,6.6896,6.589,6.6366,355519,0
2007-03-09,6.6896,6.8185,6.6366,6.7612,400305,0
2007-03-12,6.7448,6.8453,6.6443,6.8061,266455,0
2007-03-13,6.7249,6.8453,6.5684,6.5924,305391,0
2007-03-14,6.5924,6.7979,6.589,6.7895,216717,0
2007-03-15,6.7654,6.8417,6.6896,6.8417,209897,0
2007-03-16,6.8381,6.8417,6.7089,6.7895,513317,0
2007-03-19,6.8381,6.8453,6.7329,6.8094,198913,0
2007-03-20,6.7931,6.8453,6.7931,6.8453,126561,0
2007-03-21,6.8453,6.8706,6.8346,6.8618,137645,0
2007-03-22,6.8706,6.9065,6.8496,6.8863,209582,0
2007-03-23,6.923,6.9669,6.7249,6.8828,154967,0
2007-03-26,6.8863,6.9669,6.8295,6.9503,183174,0
2007-03-27,6.9539,7.0029,6.8136,7.0029,182713,0
2007-03-28,6.9503,6.9862,6.7688,6.9539,170508,0
2007-03-29,6.9749,7.0345,6.8346,7.0345,374817,0
2007-03-30,7.028,7.0482,6.7688,6.8094,346201,0
2007-04-02,6.8618,6.9835,6.7895,6.8863,175558,0
2007-04-03,6.9065,6.9862,6.8986,6.9669,168098,0
2007-04-04,6.9468,7.0072,6.923,6.943,129948,0
2007-04-05,6.9274,6.9956,6.9274,6.9539,195824,0
2007-04-09,6.9862,6.9862,6.826,6.8295,120011,0
2007-04-10,6.8136,6.9633,6.8136,6.8453,78106,0
2007-04-11,6.9101,6.9468,6.8061,6.9065,321225,0
2007-04-12,6.8618,6.8942,6.8295,6.8618,116914,0
2007-04-13,6.8576,6.8863,6.826,6.8576,137095,0
2007-04-16,6.959,6.9633,6.8539,6.9029,116935,0
2007-04-17,6.9835,6.9835,6.8863,6.9065,108258,0
2007-04-18,7.0387,7.0387,6.826,6.8576,151317,0
2007-04-19,6.826,6.8784,6.8061,6.8346,256643,0
2007-04-20,6.9468,6.9633,6.8453,6.923,168176,0
2007-04-23,6.9302,6.9633,6.8661,6.8706,92718,0
2007-04-24,6.8986,6.9468,6.8661,6.8942,194650,0
2007-04-25,6.9503,6.9956,6.9186,6.943,184389,0
2007-04-26,6.9633,6.9835,6.8661,6.9669,136943,0
2007-04-27,6.959,6.9906,6.8661,6.9274,163814,0
2007-04-30,6.9633,6.9862,6.7931,6.8094,300084,0
2007-05-01,6.7979,6.9697,6.7979,6.8295,152098,0
2007-05-02,6.8661,6.9798,6.8661,6.9669,209141,0
2007-05-03,6.9835,6.9862,6.8828,6.8863,104431,0
2007-05-04,6.923,6.9669,6.8828,6.9468,202936,0
2007-05-07,6.959,6.9669,6.9351,6.9468,168251,0
2007-05-08,6.8496,6.9993,6.8094,6.8381,508351,0
2007-05-09,6.8295,6.8453,6.7612,6.7772,302305,0
2007-05-10,6.7572,6.7572,6.5802,6.6117,326347,0
2007-05-11,6.7572,6.8225,6.5924,6.6896,414988,0
2007-05-14,6.7413,6.8025,6.6642,6.6924,185693,0
2007-05-15,6.673,6.8094,6.589,6.6008,233380,0
2007-05-16,6.6317,6.7654,6.596,6.6366,278598,0
2007-05-17,6.6366,6.6642,6.5684,6.6117,202477,0
2007-05-18,6.6443,6.6443,6.5394,6.5684,243660,0
2007-05-21,6.5802,6.826,6.5802,6.786,286101,0
2007-05-22,6.8225,6.9351,6.7496,6.8061,307087,0
2007-05-23,6.8225,6.8453,6.7055,6.7329,351016,0
2007-05-24,6.7496,6.7979,6.673,6.7654,334793,0
2007-05-25,6.7413,6.8346,6.673,6.7329,180047,0
2007-05-29,6.7772,6.8618,6.7288,6.8061,346869,0
2007-05-30,6.826,6.8863,6.7055,6.8496,409032,0
2007-05-31,6.9029,6.9669,6.8618,6.9351,775593,0
2007-06-01,6.959,6.9697,6.8863,6.9633,1085547,0
2007-06-04,6.9669,6.9697,6.8863,6.9468,401704,0
2007-06-05,6.943,6.9697,6.7612,6.8539,416397,0
2007-06-06,6.7688,6.7819,6.6483,6.7612,206029,0
2007-06-07,6.7089,6.8185,6.5275,6.5433,239717,0
2007-06-08,6.5202,6.6896,6.5078,6.6896,152006,0
2007-06-11,6.6443,6.7895,6.6443,6.7288,180782,0
2007-06-12,6.7089,6.7089,6.5527,6.5636,200467,0
2007-06-13,6.5636,6.6573,6.5122,6.6443,141267,0
2007-06-14,6.6607,6.7013,6.532,6.6244,207311,0
2007-06-15,6.7448,6.7496,6.5684,6.7448,497586,0
2007-06-18,6.7819,6.7819,6.5636,6.6896,240521,0
2007-06-19,6.6215,6.7055,6.589,6.6607,247000,0
2007-06-20,6.6924,6.7572,6.5684,6.7288,280250,0
2007-06-21,6.6483,6.7288,6.5636,6.5802,285125,0
2007-06-22,6.5122,6.6215,6.5004,6.5527,1190628,0
2007-06-25,6.5527,6.6642,6.4839,6.4872,244596,0
2007-06-26,6.5202,6.5202,6.2786,6.3147,605664,0
2007-06-27,6.246,6.532,6.2383,6.5122,327818,0
2007-06-28,6.536,6.6244,6.4516,6.4917,324761,0
2007-06-29,6.5433,6.5433,6.3589,6.3589,199742,0
2007-07-02,6.4065,6.5394,6.3503,6.4157,290093,0
2007-07-03,6.4065,6.5433,6.367,6.5161,169893,0
2007-07-05,6.5433,6.5433,6.3826,6.4429,188220,0
2007-07-06,6.4429,6.4429,6.3795,6.427,166735,0
2007-07-09,6.427,6.4593,6.3868,6.4157,303558,0
2007-07-10,6.1812,6.3015,6.174,6.2052,1474200,0
2007-07-11,6.2301,6.246,6.1812,6.2103,482908,0
2007-07-12,6.3346,6.4026,6.2141,6.3015,442364,0
2007-07-13,6.4184,6.4184,6.2212,6.2338,304597,0
2007-07-16,6.2702,6.3101,6.2103,6.2543,271999,0
2007-07-17,6.3306,6.3306,6.0847,6.2383,496408,0
2007-07-18,6.2301,6.2301,6.0406,6.1536,336139,0
2007-07-19,6.0937,6.2141,6.0406,6.0575,423069,0
2007-07-20,6.0443,6.1205,6.008,6.0406,369739,0
2007-07-23,6.0891,6.1452,5.992,6.0123,446556,0
2007-07-24,5.9603,5.9725,5.5616,5.7507,1125535,0
2007-07-25,5.8149,6.0123,5.694,5.892,437502,0
2007-07-26,5.8394,5.8435,5.5049,5.6981,554997,0
2007-07-27,5.6581,5.7751,5.5977,5.6623,426149,0
2007-07-30,5.6379,5.7751,5.5977,5.67,345350,0
2007-07-31,5.7225,5.8435,5.5171,5.5211,589525,0
2007-08-01,5.4769,5.8031,5.4365,5.5292,516548,0
2007-08-02,5.5373,5.5413,5.4365,5.4968,419184,0
2007-08-03,5.5089,5.5089,5.2836,5.3078,368597,0
2007-08-06,5.2957,5.4486,5.1627,5.344,602591,0
2007-08-07,5.2755,5.3479,5.0459,5.1024,1176926,0
2007-08-08,5.2311,5.6298,5.1546,5.5941,986110,0
2007-08-09,5.5773,5.6379,5.195,5.4327,462387,0
2007-08-10,5.2997,5.4568,5.1787,5.2915,1101134,0
2007-08-13,5.2594,5.4769,5.1144,5.1306,555655,0
2007-08-14,5.1546,5.3279,4.8728,4.8887,727504,0
2007-08-15,4.8446,5.1024,4.7397,4.7639,746647,0
2007-08-16,4.611,4.8688,4.3009,4.8245,923892,0
2007-08-17,5.1546,5.2311,4.8284,5.1144,816047,0
2007-08-20,5.1587,5.1587,4.9575,5.1064,225176,0
2007-08-21,5.1385,5.2351,5.0782,5.1787,468952,0
2007-08-22,5.2512,5.4082,5.195,5.3883,410031,0
2007-08-23,5.4365,5.5332,5.3358,5.4365,378087,0
2007-08-24,5.4568,5.5655,5.4206,5.5575,324160,0
2007-08-27,5.5817,5.5941,5.4568,5.513,242560,0
2007-08-28,5.4968,5.5007,5.2957,5.3238,420309,0
2007-08-29,5.344,5.3965,5.2433,5.3883,299848,0
2007-08-30,5.3198,5.5211,5.3116,5.356,468576,0
2007-08-31,5.4244,5.4365,5.207,5.2915,432597,0
2007-09-04,5.3398,5.4244,5.2151,5.2876,1279037,0
2007-09-05,5.2351,5.2351,5.0863,5.0902,348744,0
2007-09-06,5.0984,5.2192,5.0984,5.1627,380524,0
2007-09-07,5.0782,5.1667,4.9575,4.9936,394118,0
2007-09-10,5.0298,5.0541,4.9332,5.0097,321090,0
2007-09-11,5.0217,5.1144,5.0177,5.1064,329914,0
2007-09-12,5.1748,5.1748,5.0984,5.1385,277296,0
2007-09-13,5.1587,5.1748,5.1184,5.1587,237076,0
2007-09-14,5.1426,5.1709,4.9453,5.034,641961,0
2007-09-17,5.0459,5.0541,4.7722,4.8245,1120284,0
2007-09-18,4.8367,4.9294,4.744,4.8688,1460720,0
2007-09-19,4.9294,5.195,4.8808,5.195,1093542,0
2007-09-20,5.199,5.199,4.9976,5.05,674824,0
2007-09-21,5.0902,5.1627,5.0622,5.0782,496205,0
2007-09-24,5.1265,5.1385,5.042,5.1144,303041,0
2007-09-25,5.1024,5.1748,5.0661,5.1627,337328,0
2007-09-26,5.195,5.356,5.1587,5.3279,424277,0
2007-09-27,5.3398,5.3883,5.2915,5.3762,449067,0
2007-09-28,5.4003,5.5575,5.3398,5.3844,440195,0
2007-10-01,5.4163,5.6095,5.3601,5.5852,391945,0
2007-10-02,5.6178,5.6178,5.5575,5.6178,309077,0
2007-10-03,5.6379,5.6784,5.5941,5.5977,286062,0
2007-10-04,5.6379,5.7184,5.6379,5.7065,198469,0
2007-10-05,5.7427,5.8394,5.6784,5.7303,389268,0
2007-10-08,5.7589,5.7987,5.7184,5.7791,242544,0
2007-10-09,5.8073,5.8348,5.6868,5.7911,263049,0
2007-10-10,5.8594,5.992,5.7385,5.9682,552696,0
2007-10-11,5.9966,6.0007,5.6623,5.7141,384525,0
2007-10-12,5.694,5.8594,5.694,5.7946,180189,0
2007-10-15,5.8268,5.8394,5.65,5.6868,353059,0
2007-10-16,5.6743,5.7303,5.6418,5.6664,117592,0
2007-10-17,5.7589,5.7589,5.6258,5.7345,219303,0
2007-10-18,5.7022,5.7022,5.6379,5.6868,213487,0
2007-10-19,5.682,5.682,5.3198,5.3358,405793,0
2007-10-22,5.3159,5.5455,5.1426,5.4327,246448,0
2007-10-23,5.4647,5.4647,5.3198,5.3479,254579,0
2007-10-24,5.3159,5.356,5.1344,5.3319,254922,0
2007-10-25,5.3722,5.4082,5.2594,5.344,405451,0
2007-10-26,5.4244,5.5171,5.3078,5.485,236876,0
2007-10-29,5.5007,5.5171,5.3198,5.3844,265038,0
2007-10-30,5.364,5.364,5.203,5.2272,278007,0
2007-10-31,5.2634,5.4365,5.1546,5.2553,196135,0
2007-11-01,5.1546,5.1909,4.9411,4.9411,466954,0
2007-11-02,5.0258,5.0661,4.8969,5.0138,223429,0
2007-11-05,4.909,5.1184,4.8446,4.8931,420844,0
2007-11-06,4.8931,5.3238,4.8931,5.0742,356870,0
2007-11-07,4.8367,4.9494,4.4297,4.4339,877162,0
2007-11-08,4.3736,4.4259,4.188,4.2366,808402,0
2007-11-09,4.2607,4.3656,3.8901,4.3492,1134942,0
2007-11-12,4.3695,4.4418,4.2366,4.2487,438570,0
2007-11-13,4.2807,4.4179,4.1037,4.2244,617130,0
2007-11-14,4.2607,4.2888,4.0393,4.1237,390116,0
2007-11-15,4.0956,4.2003,4.031,4.0714,414674,0
2007-11-16,4.0835,4.164,3.9868,4.0551,396484,0
2007-11-19,4.027,4.176,4.027,4.0514,420336,0
2007-11-20,4.0433,4.1318,4.027,4.1318,341909,0
2007-11-21,4.1157,4.2445,4.0673,4.1237,511720,0
2007-11-23,4.164,4.2366,4.1076,4.2164,178631,0
2007-11-26,4.2285,4.2285,4.027,4.027,398241,0
2007-11-27,4.0433,4.2003,4.0069,4.0152,416693,0
2007-11-28,4.0797,4.2003,4.0797,4.188,707166,0
2007-11-29,4.1841,4.2285,4.1076,4.1076,454734,0
2007-11-30,4.1923,4.2445,4.1076,4.2082,621257,0
2007-12-03,4.2324,4.3453,4.1115,4.1278,618734,0
2007-12-04,4.0835,4.2285,4.0755,4.1318,192636,0
2007-12-05,4.188,4.188,4.0714,4.0835,363108,0
2007-12-06,4.0069,4.1478,3.9868,4.1478,419645,0
2007-12-07,4.168,4.1963,4.027,4.0551,353618,0
2007-12-10,4.0594,4.1278,4.0551,4.0797,446051,0
2007-12-11,4.1076,4.16,4.0634,4.0714,631403,0
2007-12-12,4.188,4.1923,3.995,4.1237,675802,0
2007-12-13,4.0594,4.1037,3.9909,4.0393,419392,0
2007-12-14,4.0031,4.0393,3.8296,3.9225,762051,0
2007-12-17,3.874,3.9305,3.7009,3.7009,486871,0
2007-12-18,3.7612,3.7734,3.6044,3.7573,1509288,0
2007-12-19,3.721,3.7693,3.6808,3.7573,528268,0
2007-12-20,3.7894,3.8659,3.6646,3.741,540023,0
2007-12-21,3.725,3.9506,3.725,3.9506,921058,0
2007-12-24,3.85,3.9264,3.7452,3.874,494495,0
2007-12-26,4.0031,4.0069,3.725,3.8378,707631,0
2007-12-27,3.8015,3.8659,3.7009,3.725,681290,0
2007-12-28,3.7494,3.7894,3.6486,3.7087,953952,0
2007-12-31,3.6848,3.7653,3.6445,3.717,1145632,0
2008-01-02,3.7009,3.7612,3.5841,3.5883,394615,0
2008-01-03,3.5883,3.7292,3.5883,3.6646,495903,0
2008-01-04,3.6326,3.7009,3.5841,3.6044,260693,0
2008-01-07,3.5116,3.5319,3.3303,3.4272,754427,0
2008-01-08,3.3949,3.4995,3.2014,3.2257,873087,0
2008-01-09,3.2257,3.3303,3.2257,3.3264,554794,0
2008-01-10,3.2498,3.4875,3.2498,3.4148,359337,0
2008-01-11,3.3949,3.5763,3.3303,3.4875,482973,0
2008-01-14,3.5319,3.5319,3.3427,3.5116,442014,0
2008-01-15,3.4431,3.4956,3.4148,3.4148,225316,0
2008-01-16,3.3866,4.0673,3.3587,4.031,888312,0
2008-01-17,4.0393,4.0956,3.6044,3.7371,821869,0
2008-01-18,3.6888,3.8621,3.3626,3.5357,728905,0
2008-01-22,3.3866,3.7371,3.3505,3.6165,382571,0
2008-01-23,3.54,4.0634,3.5075,4.0393,481022,0
2008-01-24,4.0634,4.0634,3.8538,3.9545,419287,0
2008-01-25,4.0069,4.027,3.8177,3.8378,274456,0
2008-01-28,3.8378,3.9023,3.725,3.8861,192250,0
2008-01-29,3.9184,4.0472,3.874,3.9545,1541046,0
2008-01-30,3.9184,3.9669,3.7894,3.7936,462620,0
2008-01-31,3.7292,3.9225,3.6728,3.9225,581678,0
2008-02-01,3.9264,3.9466,3.8257,3.9466,281459,0
2008-02-04,3.9587,3.9627,3.8458,3.8861,298455,0
2008-02-05,3.8015,3.8621,3.7612,3.7612,262045,0
2008-02-06,3.8015,4.0031,3.725,3.9184,504091,0
2008-02-07,4.168,4.325,4.1278,4.2487,2012198,0
2008-02-08,4.2888,4.4783,4.2888,4.3411,1193402,0
2008-02-11,4.615,4.6311,4.2888,4.3854,953741,0
2008-02-12,4.4457,4.4943,4.3854,4.3854,528584,0
2008-02-13,4.3854,4.4016,4.2888,4.4016,541057,0
2008-02-14,4.4098,4.4259,4.2686,4.325,391977,0
2008-02-15,4.3172,4.3492,4.2082,4.3172,346028,0
2008-02-19,4.4297,4.4418,4.3331,4.4098,336595,0
2008-02-20,4.4297,4.5627,4.4297,4.5587,645155,0
2008-02-21,4.5908,4.736,4.4297,4.4297,592937,0
2008-02-22,4.45,4.5385,4.3172,4.3976,510672,0
2008-02-25,4.4297,4.6752,4.4297,4.6752,497140,0
2008-02-26,4.7116,4.7278,4.5143,4.603,437331,0
2008-02-27,4.5343,4.736,4.5306,4.7076,296695,0
2008-02-28,4.6793,4.7238,4.5104,4.5908,417517,0
2008-02-29,4.6752,4.744,4.4701,4.5104,471257,0
2008-03-03,4.5104,4.5587,4.2285,4.2366,511745,0
2008-03-04,4.2164,4.2646,4.0351,4.2405,532075,0
2008-03-05,4.2686,4.5708,4.2285,4.2567,296819,0
2008-03-06,4.2405,4.2445,3.9669,3.9705,438997,0
2008-03-07,3.9466,4.1841,3.9466,4.0956,294919,0
2008-03-10,4.1398,4.1398,3.282,3.3828,1100582,0
2008-03-11,3.3183,3.7087,3.286,3.6768,1044655,0
2008-03-12,3.6888,3.9748,3.6285,3.7854,454743,0
2008-03-13,3.8621,3.8621,3.3427,3.4835,1311184,0
2008-03-14,3.3866,3.3987,3.0203,3.1252,1692643,0
2008-03-17,2.9195,3.0968,2.7989,2.9599,1221451,0
2008-03-18,2.9398,3.0567,2.7989,2.9195,822767,0
2008-03-19,2.9156,2.98,2.8189,2.8228,563948,0
2008-03-20,3.0284,3.0364,2.8351,2.9842,1336719,0
2008-03-24,3.0244,3.2459,2.9962,3.2338,770159,0
2008-03-25,3.3344,3.3344,3.0244,3.1091,676121,0
2008-03-26,3.105,3.105,2.98,3.0002,515652,0
2008-03-27,3.0002,3.0606,2.9398,3.0043,348041,0
2008-03-28,3.0606,3.1734,2.9923,3.0203,442158,0
2008-03-31,3.0364,3.1814,3.0002,3.0284,267035,0
2008-04-01,3.0645,3.2459,3.0645,3.2177,421078,0
2008-04-02,3.258,3.3747,3.1937,3.3101,335362,0
2008-04-03,3.3142,3.403,3.2216,3.3785,514566,0
2008-04-04,3.3949,3.4875,3.3587,3.4148,424090,0
2008-04-07,3.4875,3.5238,3.3587,3.3828,356745,0
2008-04-08,3.3707,3.3785,3.274,3.2981,331462,0
2008-04-09,3.3101,3.3383,3.1613,3.1653,281076,0
2008-04-10,3.1693,3.1973,3.0808,3.1493,242945,0
2008-04-11,3.105,3.1531,3.0203,3.0203,269866,0
2008-04-14,3.0284,3.0606,2.9238,3.0284,214193,0
2008-04-15,3.0445,3.1451,3.0203,3.1412,277180,0
2008-04-16,3.1772,3.2136,3.0043,3.2014,385659,0
2008-04-17,3.2096,3.2216,2.9637,3.0968,288221,0
2008-04-18,3.0808,3.1937,3.0606,3.1451,447500,0
2008-04-21,3.121,3.2981,3.0404,3.0645,381104,0
2008-04-22,3.0203,3.0645,2.9238,2.9437,351806,0
2008-04-23,2.9437,3.0244,2.9398,2.9679,208922,0
2008-04-24,2.9637,3.121,2.9437,3.0928,355298,0
2008-04-25,3.113,3.113,3.0043,3.0364,204992,0
2008-04-28,2.9962,3.0364,2.9398,2.9519,335096,0
2008-04-29,2.9599,2.9923,2.9599,2.976,178190,0
2008-04-30,2.98,3.0244,2.9278,2.9315,335767,0
2008-05-01,2.9358,3.117,2.9358,3.0486,268617,0
2008-05-02,3.0848,3.2418,3.0606,3.1693,424614,0
2008-05-05,3.1693,3.2177,3.0686,3.1531,228940,0
2008-05-06,3.1412,3.1412,2.9278,3.0728,594441,0
2008-05-07,2.9962,3.113,2.9315,2.9315,340313,0
2008-05-08,2.9398,2.9842,2.8998,2.9076,440208,0
2008-05-09,2.8998,2.9315,2.8189,2.8308,343536,0
2008-05-12,2.8471,2.976,2.8308,2.9599,310742,0
2008-05-13,2.9721,2.9721,2.8794,2.8954,227776,0
2008-05-14,2.9033,3.0002,2.8998,2.9559,274458,0
2008-05-15,2.9637,2.9637,2.8592,2.8632,557303,0
2008-05-16,2.8592,2.8998,2.5733,2.6537,1483225,0
2008-05-19,2.6176,2.6537,2.4966,2.5412,3072682,0
2008-05-20,2.5251,2.7989,2.5169,2.7225,1158726,0
2008-05-21,2.6058,2.6058,2.4365,2.4485,1406879,0
2008-05-22,2.4728,2.4765,2.2149,2.4485,1608738,0
2008-05-23,2.4242,2.4566,2.3437,2.4525,540839,0
2008-05-27,2.4485,2.4966,2.4162,2.4485,375391,0
2008-05-28,2.4648,2.4929,2.4162,2.4846,438459,0
2008-05-29,2.4929,2.6821,2.4648,2.6821,654104,0
2008-05-30,2.6941,2.7788,2.6298,2.658,675774,0
2008-06-02,2.6378,2.6378,2.5372,2.6016,467252,0
2008-06-03,2.6058,2.7264,2.5372,2.6258,539293,0
2008-06-04,2.8592,2.8592,2.6176,2.6537,677456,0
2008-06-05,2.686,2.7264,2.6537,2.7264,479569,0
2008-06-06,2.6941,2.7101,2.5169,2.533,491607,0
2008-06-09,2.533,2.5452,2.384,2.4324,551045,0
2008-06-10,2.4242,2.4807,2.396,2.4242,578544,0
2008-06-11,2.4122,2.4728,2.4081,2.4648,816552,0
2008-06-12,2.3759,2.4444,2.2671,2.3397,920129,0
2008-06-13,2.372,2.3922,2.223,2.2632,1274268,0
2008-06-16,2.2552,2.3115,2.2552,2.2795,376680,0
2008-06-17,2.2753,2.2795,2.1344,2.2671,737337,0
2008-06-18,2.2512,2.2512,2.1505,2.2029,749633,0
2008-06-19,2.1948,2.2428,2.066,2.082,654543,0
2008-06-20,2.0579,2.0942,1.9692,2.0537,1661741,0
2008-06-23,2.0296,2.1424,2.0135,2.1224,951299,0
2008-06-24,2.09,2.1505,2.09,2.1303,738132,0
2008-06-25,2.2029,2.223,2.1424,2.2108,754573,0
2008-06-26,2.1747,2.2149,2.1344,2.2029,524992,0
2008-06-27,2.1948,2.3076,2.1667,2.2108,7627999,0
2008-06-30,2.2149,2.2914,2.1747,2.1988,316589,0
2008-07-01,2.1505,2.2108,2.1101,2.1101,476715,0
2008-07-02,2.1143,2.1747,2.0377,2.082,317333,0
2008-07-03,2.0377,2.0377,1.9169,1.9408,580879,0
2008-07-07,1.9169,2.0135,1.8403,1.9209,878616,0
2008-07-08,1.8403,1.9088,1.7318,1.8888,832733,0
2008-07-09,1.8927,1.9692,1.796,1.8807,907406,0
2008-07-10,1.8645,1.9371,1.8162,1.8846,272360,0
2008-07-11,1.8363,1.9653,1.8323,1.9048,334368,0
2008-07-14,1.9531,1.9531,1.772,1.796,583361,0
2008-07-15,1.7599,1.772,1.6432,1.6994,592897,0
2008-07-16,1.6312,1.8284,1.6312,1.8241,341796,0
2008-07-17,1.8284,1.9531,1.8,1.9169,287920,0
2008-07-18,1.9048,2.066,1.8846,1.9531,241140,0
2008-07-21,1.9732,2.0417,1.8123,1.9732,218301,0
2008-07-22,1.9371,2.0377,1.9329,2.0176,222333,0
2008-07-23,2.0255,2.1183,2.0255,2.082,333302,0
2008-07-24,2.1183,2.1344,2.0336,2.0458,249508,0
2008-07-25,2.0458,2.1224,2.0056,2.0336,163224,0
2008-07-28,2.0135,2.082,1.9933,1.9973,106255,0
2008-07-29,1.9855,2.0741,1.9209,2.0741,203338,0
2008-07-30,2.09,2.1101,1.9933,2.0741,293570,0
2008-07-31,2.0377,2.1224,2.0056,2.0741,310130,0
2008-08-01,2.0417,2.1183,1.9933,2.1183,420617,0
2008-08-04,2.1224,2.1344,2.0537,2.0741,185325,0
2008-08-05,2.078,2.1344,2.066,2.1062,227254,0
2008-08-06,2.066,2.1826,2.0537,2.1585,256457,0
2008-08-07,2.1062,2.1101,2.0176,2.0537,361990,0
2008-08-08,2.0981,2.2632,2.0699,2.239,391713,0
2008-08-11,2.0981,2.2311,2.0458,2.1988,573382,0
2008-08-12,2.2108,2.235,2.1747,2.1747,401728,0
2008-08-13,2.1585,2.1988,2.1024,2.1988,580413,0
2008-08-14,2.1667,2.2914,2.1505,2.2914,687717,0
2008-08-15,2.2873,2.3437,2.2269,2.2671,445760,0
2008-08-18,2.2995,2.4566,2.2795,2.3922,690149,0
2008-08-19,2.3759,2.4485,2.3639,2.4242,373394,0
2008-08-20,2.4485,2.4765,2.3639,2.4728,450864,0
2008-08-21,2.4365,2.4846,2.3922,2.4081,312085,0
2008-08-22,2.4122,2.4728,2.3881,2.4283,187915,0
2008-08-25,2.4043,2.4929,2.3759,2.4081,319325,0
2008-08-26,2.4,2.4162,2.2995,2.3358,273682,0
2008-08-27,2.3236,2.4685,2.1707,2.4444,425158,0
2008-08-28,2.4404,2.5452,2.4162,2.4605,300555,0
2008-08-29,2.4365,2.4728,2.372,2.4242,183719,0
2008-09-02,2.4365,2.5129,2.4162,2.4648,215581,0
2008-09-03,2.4605,2.4765,2.4283,2.4648,137070,0
2008-09-04,2.4685,2.4728,2.4162,2.4444,210053,0
2008-09-05,2.4605,2.4765,2.396,2.4685,217046,0
2008-09-08,2.4807,2.4888,2.3922,2.4485,290703,0
2008-09-09,2.4202,2.4685,2.4043,2.4202,238433,0
2008-09-10,2.4202,2.4525,2.396,2.4404,294404,0
2008-09-11,2.4081,2.4648,2.3557,2.4605,245460,0
2008-09-12,2.4,2.4202,2.3236,2.3315,196696,0
2008-09-15,2.082,2.1909,2.0417,2.09,495145,0
2008-09-16,2.078,2.1183,2.0135,2.0296,280015,0
2008-09-17,2.0176,2.0296,1.8162,1.8726,505369,0
2008-09-18,1.8726,2.0377,1.8284,2.0377,579046,0
2008-09-19,2.4122,2.4122,2.0296,2.1466,425753,0
2008-09-22,2.1101,2.1909,1.9452,2.1344,309148,0
2008-09-23,2.1545,2.2632,1.9772,2.0135,188617,0
2008-09-24,2.0135,2.0215,1.9329,2.0176,176760,0
2008-09-25,2.066,2.066,1.9732,2.0176,176910,0
2008-09-26,2.0135,2.066,1.9772,2.0093,131437,0
2008-09-29,1.9732,2.4122,1.8162,2.2149,430919,0
2008-09-30,2.1788,2.2029,1.9249,2.0699,217278,0
2008-10-01,2.0537,2.0537,1.9209,1.9209,150375,0
2008-10-02,1.9531,1.9531,1.8323,1.8927,173726,0
2008-10-03,1.6552,2.0093,1.6552,1.8043,193942,0
2008-10-06,1.6754,1.7638,1.4093,1.49,620382,0
2008-10-07,1.4699,1.5183,1.3611,1.3732,365184,0
2008-10-08,1.2967,1.3249,1.2082,1.2283,470199,0
2008-10-09,1.313,1.3329,1.1881,1.2887,381037,0
2008-10-10,1.1195,1.3693,0.8899,1.2122,717515,0
2008-10-13,1.2847,1.6109,1.2847,1.5423,329227,0
2008-10-14,1.6832,1.7798,1.4216,1.5504,238590,0
2008-10-15,1.5304,1.5304,1.337,1.337,97574,0
2008-10-16,1.349,1.5865,1.341,1.506,127731,0
2008-10-17,1.49,1.6029,1.4338,1.5142,139938,0
2008-10-20,1.506,1.5423,1.4135,1.4738,174244,0
2008-10-21,1.4338,1.5304,1.3852,1.3975,211960,0
2008-10-22,1.4257,1.4457,1.3611,1.3773,84745,0
2008-10-23,1.349,1.3611,1.2686,1.2887,106181,0
2008-10-24,1.1275,1.4135,1.1275,1.3852,235622,0
2008-10-27,1.317,1.478,1.317,1.4135,123807,0
2008-10-28,1.51,1.5423,1.4417,1.4699,205869,0
2008-10-29,1.4497,1.4497,1.3773,1.4417,118040,0
2008-10-30,1.4497,1.4699,1.4093,1.4417,88726,0
2008-10-31,1.4175,1.4657,1.3288,1.4093,223311,0
2008-11-03,1.3732,1.4699,1.2806,1.4699,215425,0
2008-11-04,1.4296,1.5223,1.2806,1.4457,213907,0
2008-11-05,1.4014,1.4657,1.349,1.3611,76544,0
2008-11-06,1.4497,1.4497,1.3288,1.3652,258362,0
2008-11-07,1.4338,1.4497,1.3652,1.3693,201503,0
2008-11-10,1.4417,1.4497,1.2887,1.3048,205891,0
2008-11-11,1.2605,1.2927,1.2082,1.2323,229399,0
2008-11-12,1.2403,1.2565,1.1477,1.2041,372766,0
2008-11-13,1.184,1.341,1.1437,1.2524,251707,0
2008-11-14,1.2082,1.313,1.2082,1.2765,168638,0
2008-11-17,1.2765,1.3693,1.2644,1.321,220921,0
2008-11-18,1.317,1.3932,1.2887,1.3329,227037,0
2008-11-19,1.321,1.3288,1.2082,1.2765,302425,0
2008-11-20,1.2122,1.2847,1.1517,1.2403,401106,0
2008-11-21,1.2283,1.2485,1.1517,1.2485,507663,0
2008-11-24,1.2202,1.2967,1.2082,1.2686,285566,0
2008-11-25,1.2524,1.2887,1.1961,1.2323,328759,0
2008-11-26,1.2283,1.3087,1.1437,1.3087,364996,0
2008-11-28,1.3288,1.3893,1.2082,1.3893,206764,0
2008-12-01,1.3528,1.3893,1.2686,1.2686,124147,0
2008-12-02,1.2605,1.3652,1.2403,1.317,237667,0
2008-12-03,1.2485,1.3288,1.2403,1.2967,190047,0
2008-12-04,1.2847,1.3732,1.2565,1.2927,148562,0
2008-12-05,1.2765,1.3732,1.2283,1.3732,193264,0
2008-12-08,1.3693,1.3814,1.2485,1.3732,315256,0
2008-12-09,1.3288,1.3693,1.2887,1.3693,125002,0
2008-12-10,1.3852,1.3852,1.2403,1.2485,146220,0
2008-12-11,1.2565,1.2967,1.2041,1.2041,90611,0
2008-12-12,1.1881,1.2847,1.1639,1.18,131858,0
2008-12-15,1.2041,1.2686,1.1275,1.1639,132308,0
2008-12-16,1.1559,1.2725,1.1437,1.2082,191502,0
2008-12-17,1.0271,1.2323,1.0271,1.2323,298555,0
2008-12-18,1.2283,1.2686,1.1759,1.2686,186324,0
2008-12-19,1.2485,1.4093,1.1881,1.2443,563752,0
2008-12-22,1.2887,1.4093,1.2565,1.349,260370,0
2008-12-23,1.3329,1.3893,1.2565,1.313,265904,0
2008-12-24,1.2967,1.3249,1.2725,1.317,72641,0
2008-12-26,1.3693,1.3893,1.2927,1.341,233674,0
2008-12-29,1.317,1.3732,1.2485,1.2565,324944,0
2008-12-30,1.2725,1.3852,1.2524,1.3528,595606,0
2008-12-31,1.3732,1.5304,1.3528,1.5304,442553,0
2009-01-02,1.5545,1.7115,1.5504,1.6955,318328,0
2009-01-05,1.6915,1.772,1.619,1.7599,179959,0
2009-01-06,1.772,1.7922,1.6994,1.7478,222198,0
2009-01-07,1.7478,1.808,1.6874,1.7318,117079,0
2009-01-08,1.6955,1.7922,1.6511,1.7638,88790,0
2009-01-09,1.796,1.8123,1.7115,1.7356,147190,0
2009-01-12,1.7236,1.7236,1.615,1.615,193208,0
2009-01-13,1.615,1.7599,1.615,1.7156,94282,0
2009-01-14,1.6511,1.6874,1.5908,1.5908,150189,0
2009-01-15,1.6068,1.6511,1.5342,1.5704,179498,0
2009-01-16,1.5585,1.5946,1.5022,1.5342,133352,0
2009-01-20,1.5827,1.6268,1.49,1.5142,130267,0
2009-01-21,1.49,1.6029,1.4417,1.51,157603,0
2009-01-22,1.49,1.6029,1.49,1.5183,20466,0
2009-01-23,1.49,1.51,1.4056,1.4257,214461,0
2009-01-26,1.4738,1.4738,1.337,1.3611,150180,0
2009-01-27,1.3773,1.4056,1.3452,1.357,162392,0
2009-01-28,1.341,1.506,1.337,1.4296,205583,0
2009-01-29,1.4457,1.4941,1.3693,1.4578,121199,0
2009-01-30,1.4497,1.5342,1.3693,1.4699,99608,0
2009-02-02,1.4338,1.51,1.337,1.4417,42031,0
2009-02-03,1.4257,1.4657,1.3773,1.4257,63400,0
2009-02-04,1.4417,1.4738,1.349,1.3693,152657,0
2009-02-05,1.3611,1.4093,1.321,1.3693,221718,0
2009-02-06,1.3452,1.5223,1.3452,1.5183,157503,0
2009-02-09,1.4941,1.6068,1.4941,1.5545,119285,0
2009-02-10,1.5747,1.6109,1.4175,1.5223,191150,0
2009-02-11,1.5504,1.6109,1.5142,1.6029,145454,0
2009-02-12,1.6029,1.6029,1.3975,1.5545,104703,0
2009-02-13,1.5545,1.5787,1.4538,1.5465,106966,0
2009-02-17,1.4538,1.5704,1.3528,1.3611,622230,0
2009-02-18,1.4135,1.4738,1.3693,1.4374,466641,0
2009-02-19,1.4257,1.4538,1.321,1.3693,222798,0
2009-02-20,1.3249,1.51,1.2686,1.4216,312258,0
2009-02-23,1.3975,1.4093,1.2927,1.2967,223262,0
2009-02-24,1.2806,1.3329,1.2806,1.2887,179601,0
2009-02-25,1.3048,1.3611,1.2524,1.321,169208,0
2009-02-26,1.3048,1.349,1.2765,1.2887,353745,0
2009-02-27,1.2725,1.2725,1.2082,1.2242,215363,0
2009-03-02,1.2443,1.2686,1.1921,1.1961,262913,0
2009-03-03,1.1881,1.2686,1.172,1.172,229503,0
2009-03-04,1.1881,1.3087,1.1599,1.1881,125298,0
2009-03-05,1.1881,1.2082,1.1275,1.1639,104970,0
2009-03-06,1.1437,1.1599,1.1034,1.1559,122558,0
2009-03-09,1.1155,1.1437,1.0873,1.0873,282066,0
2009-03-10,1.0994,1.2485,1.0994,1.2485,169529,0
2009-03-11,1.2847,1.2967,1.2202,1.2323,237439,0
2009-03-12,1.2565,1.3893,1.2403,1.3893,326711,0
2009-03-13,1.2403,1.4618,1.2362,1.337,326897,0
2009-03-16,1.349,1.349,1.2001,1.2242,263085,0
2009-03-17,1.1961,1.2443,1.18,1.2082,194138,0
2009-03-18,1.2283,1.4216,1.168,1.3048,438972,0
2009-03-19,1.337,1.3852,1.2122,1.2605,135415,0
2009-03-20,1.2242,1.337,1.2082,1.337,111690,0
2009-03-23,1.3652,1.3652,1.2887,1.3007,142030,0
2009-03-24,1.2362,1.3007,1.2362,1.2927,92336,0
2009-03-25,1.2686,1.3452,1.2485,1.3087,199224,0
2009-03-26,1.3611,1.4618,1.2686,1.337,109611,0
2009-03-27,1.2765,1.4056,1.2524,1.3611,149784,0
2009-03-30,1.3975,1.4093,1.3288,1.341,241519,0
2009-03-31,1.3773,1.4093,1.3452,1.4093,143597,0
2009-04-01,1.3452,1.4578,1.3288,1.4417,179944,0
2009-04-02,1.4216,1.4699,1.4093,1.4417,98604,0
2009-04-03,1.4296,1.4296,1.3814,1.4257,123115,0
2009-04-06,1.4457,1.4657,1.4093,1.4497,77438,0
2009-04-07,1.4093,1.506,1.4093,1.4699,115553,0
2009-04-08,1.4618,1.5383,1.3932,1.5022,145120,0
2009-04-09,1.5183,1.5625,1.49,1.5342,119296,0
2009-04-13,1.4859,1.5504,1.482,1.5223,143089,0
2009-04-14,1.5465,1.5465,1.4699,1.4981,95578,0
2009-04-15,1.4699,1.4859,1.4699,1.4699,101679,0
2009-04-16,1.4699,1.5423,1.4699,1.4981,129774,0
2009-04-17,1.51,1.5747,1.4699,1.5747,158018,0
2009-04-20,1.5704,1.5704,1.4657,1.482,107645,0
2009-04-21,1.49,1.5022,1.4538,1.4859,51420,0
2009-04-22,1.51,1.51,1.4699,1.4738,106763,0
2009-04-23,1.4578,1.4941,1.4578,1.4941,74719,0
2009-04-24,1.4859,1.5304,1.4859,1.5304,95717,0
2009-04-27,1.5022,1.5142,1.4859,1.4859,71218,0
2009-04-28,1.49,1.6713,1.4859,1.6432,231282,0
2009-04-29,1.6268,1.6672,1.4497,1.5827,172266,0
2009-04-30,1.6068,1.6312,1.5545,1.6029,75472,0
2009-05-01,1.6352,1.6432,1.5787,1.6268,356559,0
2009-05-04,1.6511,1.6511,1.6029,1.6029,460467,0
2009-05-05,1.615,1.6312,1.6068,1.6109,127841,0
2009-05-06,1.619,1.6352,1.6109,1.6268,160139,0
2009-05-07,1.5465,1.6229,1.51,1.5908,136513,0
2009-05-08,1.6312,1.6511,1.6029,1.6511,154710,0
2009-05-11,1.6511,1.6511,1.6109,1.6472,97590,0
2009-05-12,1.6432,1.6432,1.6109,1.6268,116647,0
2009-05-13,1.6109,1.6352,1.5704,1.5987,152183,0
2009-05-14,1.5423,1.5865,1.5423,1.5787,137170,0
2009-05-15,1.6068,1.615,1.5465,1.5504,137070,0
2009-05-18,1.5787,1.6229,1.5545,1.6229,118268,0
2009-05-19,1.6432,1.6432,1.5908,1.615,106158,0
2009-05-20,1.6029,1.6432,1.6029,1.6109,107906,0
2009-05-21,1.5908,1.6352,1.5747,1.6312,270281,0
2009-05-22,1.6312,1.6312,1.4175,1.6268,117181,0
2009-05-26,1.6109,1.6312,1.6109,1.615,60462,0
2009-05-27,1.5865,1.6391,1.5865,1.619,187148,0
2009-05-28,1.6511,1.6511,1.5987,1.6068,127798,0
2009-05-29,1.6268,1.7638,1.615,1.7638,150217,0
2009-06-01,1.7318,1.8123,1.6874,1.7839,147263,0
2009-06-02,1.8123,1.8487,1.7517,1.772,161007,0
2009-06-03,1.796,1.796,1.7236,1.7478,181614,0
2009-06-04,1.7356,1.7922,1.7115,1.7678,159627,0
2009-06-05,1.7798,1.8043,1.7156,1.7356,192158,0
2009-06-08,1.6713,1.7478,1.6672,1.7115,163527,0
2009-06-09,1.7236,1.7478,1.7115,1.7275,83492,0
2009-06-10,1.7115,1.7438,1.6754,1.7356,129616,0
2009-06-11,1.7074,1.7517,1.6915,1.7438,159413,0
2009-06-12,1.7396,1.7396,1.6754,1.7197,75911,0
2009-06-15,1.6994,1.772,1.6713,1.7599,140983,0
2009-06-16,1.7478,1.788,1.6994,1.7678,249079,0
2009-06-17,1.7798,1.788,1.7197,1.788,171163,0
2009-06-18,1.7638,1.7638,1.6511,1.6713,248411,0
2009-06-19,1.6994,1.772,1.6511,1.772,114842,0
2009-06-22,1.7478,1.772,1.6592,1.6874,172704,0
2009-06-23,1.6754,1.7115,1.6229,1.6832,146276,0
2009-06-24,1.7115,1.772,1.6109,1.7318,322748,0
2009-06-25,1.7438,1.7798,1.6632,1.7759,271440,0
2009-06-26,1.7599,1.8807,1.7074,1.8444,10855629,0
2009-06-29,1.8523,1.8523,1.6832,1.7478,605164,0
2009-06-30,1.7798,1.8162,1.7638,1.7759,486385,0
2009-07-01,1.7798,1.8241,1.7396,1.772,338391,0
2009-07-02,1.7599,1.772,1.7356,1.7678,286507,0
2009-07-06,1.772,1.7759,1.7517,1.7678,284567,0
2009-07-07,1.772,1.772,1.7478,1.7599,278400,0
2009-07-08,1.7638,1.7922,1.7318,1.7478,235068,0
2009-07-09,1.772,1.772,1.7517,1.7599,95260,0
2009-07-10,1.7517,1.772,1.7396,1.772,159897,0
2009-07-13,1.7638,1.772,1.7478,1.772,137966,0
2009-07-14,1.7678,1.772,1.7396,1.7517,155855,0
2009-07-15,1.772,1.772,1.7197,1.772,426646,0
2009-07-16,1.772,1.796,1.7517,1.772,296889,0
2009-07-17,1.7759,1.8123,1.7478,1.7517,197245,0
2009-07-20,1.7638,1.808,1.7396,1.808,307046,0
2009-07-21,1.8123,1.8123,1.7759,1.7922,518292,0
2009-07-22,1.7922,1.8123,1.7517,1.8123,166399,0
2009-07-23,1.8043,1.8202,1.7438,1.8202,785126,0
2009-07-24,1.808,1.8284,1.7517,1.8123,470828,0
2009-07-27,1.8,1.8523,1.7922,1.8523,342826,0
2009-07-28,1.8487,1.9249,1.8162,1.9249,358256,0
2009-07-29,1.9209,1.9249,1.8123,1.8604,294860,0
2009-07-30,1.8523,1.9371,1.8487,1.9169,385646,0
2009-07-31,1.9169,1.9531,1.8888,1.9291,375932,0
2009-08-03,1.9209,1.9732,1.8966,1.9408,420128,0
2009-08-04,1.9249,1.9613,1.9127,1.9329,253158,0
2009-08-05,1.9329,1.9732,1.8807,1.9209,340990,0
2009-08-06,1.9291,2.2029,1.9291,2.082,974891,0
2009-08-07,2.1101,2.1344,2.0458,2.0942,603190,0
2009-08-10,2.0942,2.1303,2.066,2.1183,362866,0
2009-08-11,2.0981,2.1143,2.0377,2.0579,338521,0
2009-08-12,2.0537,2.1062,2.0377,2.082,516634,0
2009-08-13,2.1062,2.1143,2.0458,2.0699,455372,0
2009-08-14,2.0618,2.1183,2.0537,2.078,156996,0
2009-08-17,2.0458,2.0537,2.0135,2.0215,384507,0
2009-08-18,2.0135,2.1262,1.9973,2.1101,398809,0
2009-08-19,2.086,2.0981,2.0215,2.0296,210567,0
2009-08-20,2.0336,2.0981,2.0336,2.086,247792,0
2009-08-21,2.1062,2.1344,2.066,2.1183,281120,0
2009-08-24,2.1143,2.1262,2.078,2.086,190750,0
2009-08-25,2.0741,2.1143,2.066,2.1024,177581,0
2009-08-26,2.1062,2.1062,1.9732,2.086,454480,0
2009-08-27,2.0741,2.086,2.0255,2.086,175743,0
2009-08-28,2.09,2.09,2.0618,2.0699,119037,0
2009-08-31,2.0618,2.0981,2.0377,2.0579,286475,0
2009-09-01,2.0537,2.09,2.0215,2.0215,801394,0
2009-09-02,2.0093,2.0981,2.0093,2.0135,284972,0
2009-09-03,2.0255,2.066,2.0135,2.0176,186625,0
2009-09-04,2.0377,2.219,2.0377,2.0981,737748,0
2009-09-08,2.0377,2.082,2.0377,2.0699,410720,0
2009-09-09,2.0699,2.0699,2.0377,2.0498,281748,0
2009-09-10,2.0336,2.0458,1.9855,2.0135,476136,0
2009-09-11,2.0135,2.0176,1.9813,2.0176,361667,0
2009-09-14,2.0135,2.082,1.9933,2.0458,623829,0
2009-09-15,2.0377,2.0537,2.0093,2.0458,226294,0
2009-09-16,2.0458,2.0741,2.0135,2.0579,256163,0
2009-09-17,2.0618,2.0699,2.0336,2.0579,199755,0
2009-09-18,2.0579,2.0699,2.0498,2.0618,470218,0
2009-09-21,2.0498,2.1101,2.0498,2.086,225026,0
2009-09-22,2.086,2.086,2.0458,2.0537,262457,0
2009-09-23,2.0537,2.0699,2.0336,2.0377,417138,0
2009-09-24,2.082,2.082,2.0135,2.0377,379998,0
2009-09-25,2.0377,2.0699,2.0093,2.0215,437211,0
2009-09-28,2.0176,2.0618,2.0176,2.0296,213187,0
2009-09-29,2.0458,2.0618,1.9933,1.9933,763765,0
2009-09-30,2.0176,2.0579,1.9855,2.0296,291288,0
2009-10-01,2.0176,2.0618,1.9973,2.0013,408155,0
2009-10-02,2.0013,2.0537,1.9813,2.0336,302683,0
2009-10-05,2.0296,2.0579,1.9973,2.0296,130905,0
2009-10-06,2.0498,2.0618,2.0255,2.0618,338199,0
2009-10-07,2.0498,2.0741,2.0296,2.0579,347246,0
2009-10-08,2.0699,2.0942,2.0417,2.0618,947846,0
2009-10-09,2.0537,2.0699,2.0336,2.0537,288438,0
2009-10-12,2.0458,2.0618,2.0377,2.0417,236581,0
2009-10-13,2.0537,2.0699,1.9933,2.0013,284969,0
2009-10-14,2.0135,2.0579,2.0135,2.0537,383488,0
2009-10-15,2.0377,2.0537,2.0215,2.0537,122043,0
2009-10-16,2.0498,2.0618,2.0255,2.0458,267199,0
2009-10-19,2.0579,2.0618,2.0296,2.0458,91195,0
2009-10-20,2.0377,2.0458,2.0135,2.0135,80610,0
2009-10-21,2.0135,2.0537,1.9973,2.0056,179163,0
2009-10-22,1.9973,2.0296,1.9933,2.0135,223926,0
2009-10-23,2.0093,2.0336,1.9973,1.9973,161902,0
2009-10-26,2.0013,2.0255,1.9933,1.9933,197882,0
2009-10-27,2.0013,2.0215,1.9732,1.9813,118921,0
2009-10-28,1.9732,2.0458,1.9531,1.9613,268480,0
2009-10-29,1.9732,2.0215,1.9732,2.0013,168225,0
2009-10-30,1.9855,2.0176,1.9692,1.9813,266695,0
2009-11-02,1.9772,2.0056,1.9452,1.9813,146910,0
2009-11-03,1.9653,1.9855,1.9491,1.9531,184656,0
2009-11-04,1.9613,1.9973,1.9491,1.9692,238340,0
2009-11-05,2.0537,2.086,2.0458,2.066,1632975,0
2009-11-06,2.0498,2.1788,2.0336,2.1747,390778,0
2009-11-09,2.1909,2.2592,2.1585,2.2269,378137,0
2009-11-10,2.235,2.2995,2.2149,2.2149,243942,0
2009-11-11,2.239,2.2833,2.223,2.2632,239637,0
2009-11-12,2.2671,2.2833,2.1505,2.1826,385870,0
2009-11-13,2.1747,2.2428,2.1224,2.219,207555,0
2009-11-16,2.235,2.2592,2.1948,2.2428,395679,0
2009-11-17,2.235,2.2552,2.2149,2.2428,215284,0
2009-11-18,2.2311,2.2632,2.1826,2.2512,156690,0
2009-11-19,2.2269,2.2795,2.2068,2.235,199559,0
2009-11-20,2.219,2.2632,2.219,2.239,156490,0
2009-11-23,2.2795,2.2873,2.2552,2.2592,300593,0
2009-11-24,2.2592,2.3035,2.235,2.3035,183864,0
2009-11-25,2.3076,2.3236,2.2753,2.2753,237096,0
2009-11-27,2.2512,2.2954,2.2512,2.2592,145628,0
2009-11-30,2.2512,2.2592,2.235,2.2552,264230,0
2009-12-01,2.2795,2.2954,2.2592,2.2833,220115,0
2009-12-02,2.2995,2.3195,2.2712,2.2712,406562,0
2009-12-03,2.2873,2.3157,2.2753,2.2914,232115,0
2009-12-04,2.3115,2.3358,2.2954,2.3358,321225,0
2009-12-07,2.3397,2.384,2.3275,2.372,582172,0
2009-12-08,2.2914,2.3397,2.2552,2.2632,420937,0
2009-12-09,2.2873,2.3115,2.2311,2.2632,396119,0
2009-12-10,2.2632,2.2753,2.235,2.235,266427,0
2009-12-11,2.2552,2.2552,2.2108,2.2108,222860,0
2009-12-14,2.2068,2.3115,2.2068,2.2833,449185,0
2009-12-15,2.2833,2.2833,2.223,2.223,270964,0
2009-12-16,2.2149,2.2753,2.2149,2.2149,331433,0
2009-12-17,2.223,2.2753,2.219,2.2632,370164,0
2009-12-18,2.2833,2.2873,2.2311,2.2671,830718,0
2009-12-21,2.2873,2.3035,2.2552,2.2873,257499,0
2009-12-22,2.2995,2.3881,2.2311,2.3639,539746,0
2009-12-23,2.3801,2.4043,2.3195,2.396,261853,0
2009-12-24,2.4043,2.4324,2.384,2.3881,130907,0
2009-12-28,2.4043,2.4765,2.396,2.4404,292697,0
2009-12-29,2.4404,2.4966,2.4202,2.4605,323281,0
2009-12-30,2.4605,2.4929,2.4324,2.4404,456209,0
2009-12-31,2.4525,2.5009,2.4242,2.4365,245416,0
2010-01-04,2.4404,2.4846,2.4283,2.4728,343029,0
2010-01-05,2.4728,2.4728,2.4242,2.4444,345911,0
2010-01-06,2.4485,2.4765,2.4444,2.4444,271103,0
2010-01-07,2.4566,2.4846,2.4525,2.4685,203349,0
2010-01-08,2.4765,2.5733,2.4685,2.5653,429877,0
2010-01-11,2.5813,2.6136,2.5169,2.5613,333548,0
2010-01-12,2.5412,2.5693,2.5048,2.5129,241693,0
2010-01-13,2.5251,2.5693,2.4966,2.5613,293839,0
2010-01-14,2.5693,2.5693,2.5088,2.5169,325705,0
2010-01-15,2.5289,2.5613,2.4525,2.4685,329343,0
2010-01-19,2.4648,2.5572,2.4485,2.5452,247942,0
2010-01-20,2.5412,2.5452,2.4566,2.521,374353,0
2010-01-21,2.5452,2.5774,2.4605,2.4888,488281,0
2010-01-22,2.4929,2.5048,2.4242,2.4365,301332,0
2010-01-25,2.4525,2.4525,2.2753,2.4242,441510,0
2010-01-26,2.4324,2.4365,2.3557,2.3557,260764,0
2010-01-27,2.3557,2.4081,2.2632,2.3881,270924,0
2010-01-28,2.3801,2.4081,2.3479,2.3678,216793,0
2010-01-29,2.3801,2.396,2.3479,2.3639,315669,0
2010-02-01,2.3639,2.396,2.3479,2.372,176129,0
2010-02-02,2.3678,2.4081,2.3678,2.3678,207383,0
2010-02-03,2.3678,2.4162,2.3678,2.3881,190770,0
2010-02-04,2.3639,2.4162,2.3479,2.3519,253240,0
2010-02-05,2.3479,2.4242,2.3479,2.396,270349,0
2010-02-08,2.4081,2.4122,2.3479,2.3922,184935,0
2010-02-09,2.4122,2.4324,2.3759,2.384,179085,0
2010-02-10,2.384,2.396,2.3479,2.3881,142510,0
2010-02-11,2.372,2.4162,2.3479,2.4122,171976,0
2010-02-12,2.4,2.4283,2.3759,2.4,112202,0
2010-02-16,2.4162,2.4765,2.4081,2.4728,233688,0
2010-02-17,2.4846,2.5572,2.4765,2.5169,349448,0
2010-02-18,2.5088,2.5372,2.4929,2.5169,308805,0
2010-02-19,2.5048,2.5048,2.4283,2.4566,415519,0
2010-02-22,2.4122,2.4846,2.4122,2.4605,183477,0
2010-02-23,2.4566,2.4888,2.4162,2.4242,332946,0
2010-02-24,2.4404,2.4648,2.4404,2.4566,208055,0
2010-02-25,2.4485,2.4566,2.4202,2.4324,205182,0
2010-02-26,2.4485,2.4485,2.4122,2.4242,261332,0
2010-03-01,2.4283,2.4929,2.4283,2.4525,287083,0
2010-03-02,2.4444,2.4566,2.4324,2.4566,239154,0
2010-03-03,2.4525,2.4685,2.4365,2.4444,153807,0
2010-03-04,2.4566,2.4966,2.4365,2.4966,232691,0
2010-03-05,2.5048,2.5854,2.4966,2.5854,366049,0
2010-03-08,2.5854,2.7384,2.5693,2.6821,688961,0
2010-03-09,2.6338,2.658,2.6176,2.6537,339662,0
2010-03-10,2.658,2.7424,2.5693,2.6458,243241,0
2010-03-11,2.7225,2.7907,2.6739,2.7788,496462,0
2010-03-12,2.7827,2.8069,2.7625,2.7907,417459,0
2010-03-15,2.8027,2.8189,2.7424,2.8027,353714,0
2010-03-16,2.8027,2.8392,2.7788,2.7948,244517,0
2010-03-17,2.7948,2.8392,2.7586,2.815,147248,0
2010-03-18,2.7868,2.8308,2.7788,2.7989,265308,0
2010-03-19,2.8108,2.8189,2.6739,2.7302,751590,0
2010-03-22,2.6982,2.7424,2.6378,2.7384,314657,0
2010-03-23,2.7504,2.7948,2.7101,2.7948,248022,0
2010-03-24,2.7706,2.8027,2.7384,2.7907,309025,0
2010-03-25,2.8027,2.8189,2.7746,2.7827,242378,0
2010-03-26,2.7989,2.8027,2.7706,2.7827,127101,0
2010-03-29,2.8069,2.8069,2.6982,2.7143,189284,0
2010-03-30,2.7264,2.7746,2.6298,2.6982,391084,0
2010-03-31,2.7021,2.7302,2.6537,2.6537,292041,0
2010-04-01,2.658,2.6982,2.6176,2.6821,439721,0
2010-04-05,2.6941,2.7586,2.6901,2.7183,415433,0
2010-04-06,2.7225,2.7586,2.686,2.7183,198580,0
2010-04-07,2.7101,2.7907,2.7101,2.7666,423203,0
2010-04-08,2.7706,2.7948,2.7062,2.7183,232215,0
2010-04-09,2.7264,2.7424,2.7183,2.7302,156751,0
2010-04-12,2.7183,2.7868,2.7183,2.7625,260153,0
2010-04-13,2.7666,2.7989,2.7183,2.7907,283156,0
2010-04-14,2.8027,2.8108,2.7746,2.8108,265660,0
2010-04-15,2.7989,2.8228,2.7868,2.8108,219529,0
2010-04-16,2.8069,2.8189,2.7586,2.7666,263779,0
2010-04-19,2.7706,2.8269,2.7342,2.7827,148396,0
2010-04-20,2.8027,2.8308,2.7827,2.8308,167615,0
2010-04-21,2.8308,2.8672,2.8189,2.8471,231759,0
2010-04-22,2.8392,2.8672,2.7868,2.8392,256729,0
2010-04-23,2.8592,2.8924,2.8181,2.88,500292,0
2010-04-26,2.8914,2.8998,2.8592,2.8592,238076,0
2010-04-27,2.8392,2.8794,2.8189,2.8189,315111,0
2010-04-28,2.8392,2.8431,2.7989,2.8108,277756,0
2010-04-29,2.8308,2.9033,2.8308,2.9033,356107,0
2010-04-30,2.9195,2.9195,2.8592,2.8672,451036,0
2010-05-03,2.8672,2.9398,2.8672,2.9195,225639,0
2010-05-04,2.9076,2.9358,2.8794,2.9195,387172,0
2010-05-05,2.8794,2.9033,2.8308,2.8794,420018,0
2010-05-06,2.9238,3.1412,2.8998,2.98,1206164,0
2010-05-07,2.9962,3.0284,2.9033,2.9842,738296,0
2010-05-10,3.0767,3.137,3.0767,3.137,600275,0
2010-05-11,3.1332,3.2296,3.0686,3.1572,412842,0
2010-05-12,3.1772,3.2257,3.1693,3.2257,505076,0
2010-05-13,3.2338,3.3785,3.2136,3.294,1028956,0
2010-05-14,3.2781,3.2781,3.1854,3.2498,569614,0
2010-05-17,3.274,3.2981,3.1896,3.262,447988,0
2010-05-18,3.3183,3.3707,3.2537,3.2659,472113,0
2010-05-19,3.27,3.3101,3.2096,3.2257,335431,0
2010-05-20,3.2096,3.2096,3.1091,3.113,764069,0
2010-05-21,3.0686,3.2296,3.0606,3.1854,664559,0
2010-05-24,3.1854,3.3063,3.1613,3.2659,398471,0
2010-05-25,3.2338,3.2901,3.1412,3.1451,601531,0
2010-05-26,3.1772,3.294,3.1613,3.2177,514064,0
2010-05-27,3.2537,3.3626,3.2498,3.3344,995845,0
2010-05-28,3.3303,3.3626,3.2296,3.3142,478543,0
2010-06-01,3.3183,3.3828,3.2136,3.2216,642849,0
2010-06-02,3.258,3.3383,3.2498,3.3303,515635,0
2010-06-03,3.3505,3.3545,3.2459,3.2901,632564,0
2010-06-04,3.262,3.3466,3.2338,3.2459,861871,0
2010-06-07,3.27,3.3427,3.2418,3.2459,703424,0
2010-06-08,3.1493,3.2216,3.1091,3.1814,1052479,0
2010-06-09,3.2136,3.2216,3.0525,3.0808,913782,0
2010-06-10,3.105,3.1693,3.0686,3.1531,495702,0
2010-06-11,3.113,3.1814,3.1091,3.1613,267521,0
2010-06-14,3.1814,3.262,3.1814,3.2177,465369,0
2010-06-15,3.2216,3.2216,3.1412,3.2177,433485,0
2010-06-16,3.1896,3.2257,3.1412,3.2177,266853,0
2010-06-17,3.2177,3.2177,3.1613,3.1814,387784,0
2010-06-18,3.2014,3.27,3.1772,3.2459,535325,0
2010-06-21,3.282,3.282,3.2216,3.2257,342958,0
2010-06-22,3.2418,3.274,3.1973,3.1973,176011,0
2010-06-23,3.2136,3.258,3.1693,3.1734,193606,0
2010-06-24,3.1613,3.2537,3.1613,3.2177,236145,0
2010-06-25,3.2459,3.4391,3.2096,3.4391,1404874,0
2010-06-28,3.3949,3.4554,3.3225,3.4512,907447,0
2010-06-29,3.4512,3.4633,3.3545,3.3785,1549675,0
2010-06-30,3.4019,3.5036,3.3384,3.3807,1521271,0
2010-07-01,3.3427,3.4148,3.1896,3.2177,1019043,0
2010-07-02,3.2216,3.2338,3.1734,3.2136,533572,0
2010-07-06,3.2216,3.3828,3.1854,3.3022,1047865,0
2010-07-07,3.3022,3.3866,3.2216,3.3587,954359,0
2010-07-08,3.3667,3.419,3.3466,3.3987,774320,0
2010-07-09,3.3987,3.3987,3.294,3.3505,664129,0
2010-07-12,3.3587,3.3626,3.3022,3.3101,454391,0
2010-07-13,3.3383,3.419,3.2981,3.3747,716207,0
2010-07-14,3.3747,3.3828,3.3063,3.3505,500682,0
2010-07-15,3.3707,3.4633,3.3101,3.3785,593655,0
2010-07-16,3.3707,3.3828,3.3101,3.3667,597330,0
2010-07-19,3.3587,3.403,3.3466,3.403,278472,0
2010-07-20,3.3785,3.4272,3.3142,3.4229,470049,0
2010-07-21,3.4554,3.4714,3.4069,3.4229,537590,0
2010-07-22,3.4633,3.4633,3.4272,3.4512,518077,0
2010-07-23,3.4512,3.5037,3.4229,3.4956,480365,0
2010-07-26,3.5037,3.5238,3.4472,3.5116,543533,0
2010-07-27,3.5238,3.54,3.4554,3.4794,370917,0
2010-07-28,3.4794,3.5158,3.4472,3.4633,270956,0
2010-07-29,3.4995,3.5601,3.4633,3.5116,293176,0
2010-07-30,3.4672,3.5638,3.4672,3.5319,446341,0
2010-08-02,3.5518,3.5841,3.54,3.5763,411867,0
2010-08-03,3.5601,3.5922,3.5357,3.5357,407171,0
2010-08-04,3.54,3.5922,3.4835,3.5438,374869,0
2010-08-05,3.6044,3.7292,3.6044,3.6486,920070,0
2010-08-06,3.6203,3.6486,3.6044,3.6285,433417,0
2010-08-09,3.6445,3.7049,3.6445,3.7009,1115113,0
2010-08-10,3.6848,3.7371,3.6687,3.6808,590754,0
2010-08-11,3.6243,3.6646,3.5037,3.5277,886192,0
2010-08-12,3.5075,3.5922,3.5037,3.5559,420674,0
2010-08-13,3.5559,3.6084,3.5357,3.5883,430631,0
2010-08-16,3.5922,3.725,3.5763,3.6968,752467,0
2010-08-17,3.733,3.7854,3.721,3.7531,568091,0
2010-08-18,3.7693,3.7854,3.7049,3.7573,388952,0
2010-08-19,3.7573,3.7894,3.5883,3.5883,710373,0
2010-08-20,3.5883,3.717,3.5438,3.7049,563826,0
2010-08-23,3.733,3.7452,3.5841,3.5841,497962,0
2010-08-24,3.548,3.6044,3.5238,3.5319,584440,0
2010-08-25,3.54,3.6165,3.4633,3.5841,654624,0
2010-08-26,3.6165,3.7049,3.6044,3.6285,583621,0
2010-08-27,3.5841,3.6405,3.5238,3.6203,840224,0
2010-08-30,3.6285,3.6607,3.6044,3.6243,459200,0
2010-08-31,3.6392,3.7464,3.6268,3.6846,510545,0
2010-09-01,3.741,3.7734,3.7087,3.7734,588000,0
2010-09-02,3.7854,3.8257,3.7653,3.8257,563145,0
2010-09-03,3.8659,3.9669,3.7815,3.8621,848686,0
2010-09-07,3.882,4.1037,3.874,3.9587,1724591,0
2010-09-08,3.8861,3.9385,3.8296,3.9023,665589,0
2010-09-09,3.9103,3.9425,3.8861,3.9023,464786,0
2010-09-10,3.9305,3.9344,3.7774,3.7936,951969,0
2010-09-13,3.7936,3.874,3.7854,3.8621,841291,0
2010-09-14,3.874,3.9264,3.8097,3.8699,550285,0
2010-09-15,3.8458,3.9748,3.8458,3.9705,433066,0
2010-09-16,3.9829,3.9829,3.8296,3.8659,394497,0
2010-09-17,3.9023,3.9705,3.8257,3.9627,396795,0
2010-09-20,3.9829,4.027,3.9385,4.027,771487,0
2010-09-21,4.027,4.0835,3.9705,4.0673,643709,0
2010-09-22,4.0797,4.1037,3.9669,3.9829,582004,0
2010-09-23,4.0031,4.0874,3.9705,3.9868,688378,0
2010-09-24,4.0351,4.0835,4.0191,4.0714,435766,0
2010-09-27,4.0956,4.1157,4.0714,4.0997,501857,0
2010-09-28,4.1197,4.176,4.0956,4.168,695042,0
2010-09-29,4.1439,4.2164,4.1359,4.2082,630665,0
2010-09-30,4.2293,4.3075,4.0682,4.1671,915776,0
2010-10-01,4.2003,4.2366,4.0874,4.2041,503094,0
2010-10-04,4.2203,4.2607,3.9868,4.0191,1095953,0
2010-10-05,4.0351,4.2082,4.0351,4.188,641147,0
2010-10-06,4.1963,4.2285,4.152,4.176,501095,0
2010-10-07,4.2405,4.2607,4.1197,4.1439,545441,0
2010-10-08,4.1559,4.1802,4.1157,4.1398,288338,0
2010-10-11,4.1278,4.1478,4.1076,4.1359,677278,0
2010-10-12,4.1157,4.152,4.0755,4.1237,496732,0
2010-10-13,4.1359,4.2366,4.1076,4.2285,708826,0
2010-10-14,4.2203,4.2445,4.1478,4.1802,427838,0
2010-10-15,4.2244,4.2244,4.1278,4.152,382858,0
2010-10-18,4.1398,4.2366,4.1359,4.2366,238162,0
2010-10-19,4.188,4.2646,4.0997,4.1278,642786,0
2010-10-20,4.164,4.2203,4.152,4.2003,277511,0
2010-10-21,4.2244,4.2405,4.1278,4.1841,461944,0
2010-10-22,4.1963,4.2445,4.152,4.188,260999,0
2010-10-25,4.2122,4.2324,4.168,4.1963,332288,0
2010-10-26,4.1923,4.2244,4.152,4.168,413366,0
2010-10-27,4.16,4.176,4.1478,4.168,324259,0
2010-10-28,4.1721,4.2164,4.1478,4.176,217929,0
2010-10-29,4.1815,4.1946,4.1468,4.1641,306015,0
2010-11-01,4.1963,4.2244,4.1278,4.1359,416576,0
2010-11-02,4.188,4.188,4.1197,4.1559,474216,0
2010-11-03,4.1721,4.2405,4.1359,4.188,658594,0
2010-11-04,4.2285,4.4016,4.2164,4.3936,943656,0
2010-11-05,4.4137,4.5343,4.4137,4.5104,838744,0
2010-11-08,4.5224,4.5306,4.474,4.4983,436191,0
2010-11-09,4.5343,4.6793,4.4339,4.4539,533755,0
2010-11-10,4.4418,4.4701,4.0997,4.4179,1898844,0
2010-11-11,4.3896,4.5063,4.3773,4.4863,667951,0
2010-11-12,4.4418,4.5508,4.4418,4.4983,497547,0
2010-11-15,4.5063,4.5063,4.3736,4.3854,591909,0
2010-11-16,4.3492,4.4259,4.1398,4.2122,924434,0
2010-11-17,4.2285,4.3773,4.2285,4.3533,444234,0
2010-11-18,4.4056,4.4217,4.2726,4.2769,462836,0
2010-11-19,4.2366,4.313,4.2041,4.309,556382,0
2010-11-22,4.3009,4.4259,4.2726,4.3208,940804,0
2010-11-23,4.3009,4.3492,4.2366,4.2888,337978,0
2010-11-24,4.3331,4.3854,4.2807,4.3331,318458,0
2010-11-26,4.3208,4.4379,4.2888,4.4137,489901,0
2010-11-29,4.4137,4.5184,4.3533,4.4983,609796,0
2010-11-30,4.3281,4.4892,4.2293,4.2457,2384904,0
2010-12-01,4.1197,4.2164,4.1157,4.2003,6675071,0
2010-12-02,4.1963,4.3736,4.188,4.3453,2447262,0
2010-12-03,4.3292,4.3976,4.2807,4.3896,1097623,0
2010-12-06,4.3936,4.5508,4.3695,4.5143,1803760,0
2010-12-07,4.5266,4.5627,4.4418,4.5063,1908080,0
2010-12-08,4.4339,4.45,4.3009,4.3976,924020,0
2010-12-09,4.4098,4.4098,4.2686,4.2928,1053513,0
2010-12-10,4.313,4.4217,4.3049,4.4098,751728,0
2010-12-13,4.4297,4.4297,4.3172,4.3208,1021373,0
2010-12-14,4.3208,4.4339,4.3208,4.3411,967074,0
2010-12-15,4.3453,4.3736,4.2285,4.3533,868090,0
2010-12-16,4.3364,4.4147,4.2952,4.3406,1413922,0
2010-12-17,4.3533,4.3656,4.2285,4.2849,1229631,0
2010-12-20,4.3009,4.3773,4.2888,4.3453,1260573,0
2010-12-21,4.3533,4.3656,4.313,4.325,498033,0
2010-12-22,4.3453,4.4137,4.3331,4.3976,520787,0
2010-12-23,4.3292,4.4379,4.3292,4.4259,397168,0
2010-12-27,4.4339,4.4863,4.4297,4.4783,517421,0
2010-12-28,4.474,4.5024,4.4539,4.4821,557371,0
2010-12-29,4.4979,4.5063,4.4556,4.4934,343404,0
2010-12-30,4.5022,4.5319,4.4896,4.5063,349369,0
2010-12-31,4.5069,4.5204,4.4667,4.5161,297086,0
2011-01-03,4.5184,4.5306,4.3736,4.4217,1172083,0
2011-01-04,4.4379,4.4783,4.3896,4.4016,634715,0
2011-01-05,4.3976,4.5063,4.3976,4.4621,565254,0
2011-01-06,4.4701,4.5508,4.4701,4.5466,646273,0
2011-01-07,4.5667,4.7521,4.5306,4.7116,1303532,0
2011-01-10,4.8003,4.8284,4.6471,4.7278,714754,0
2011-01-11,4.736,4.8527,4.7116,4.7801,949009,0
2011-01-12,4.8326,4.8446,4.7238,4.7557,516520,0
2011-01-13,4.8245,4.8284,4.7557,4.776,433325,0
2011-01-14,4.7801,4.8205,4.768,4.7841,459513,0
2011-01-18,4.7921,4.9332,4.7722,4.9252,724623,0
2011-01-19,4.9294,4.9294,4.7197,4.7478,813682,0
2011-01-20,4.744,4.7841,4.5748,4.6393,721499,0
2011-01-21,4.6514,4.7278,4.6393,4.6793,349282,0
2011-01-24,4.7599,4.8042,4.6914,4.736,469510,0
2011-01-25,4.7397,4.7557,4.6713,4.7238,391843,0
2011-01-26,4.7521,4.8527,4.736,4.8326,665945,0
2011-01-27,4.8527,4.9294,4.8406,4.9131,801301,0
2011-01-28,4.9212,4.9212,4.8042,4.8205,705953,0
2011-01-31,4.8516,4.9501,4.7934,4.9501,1068456,0
2011-02-01,4.9131,5.0541,4.905,5.0459,633540,0
2011-02-02,5.05,5.1467,5.0379,5.1467,744053,0
2011-02-03,5.1467,5.2311,5.1467,5.1909,784374,0
2011-02-04,5.2151,5.2151,5.1144,5.1546,495036,0
2011-02-07,5.1909,5.2795,5.1627,5.203,500967,0
2011-02-08,5.2351,5.2351,5.0622,5.1787,702979,0
2011-02-09,5.1787,5.2231,5.1184,5.203,493223,0
2011-02-10,5.1988,5.2359,5.0875,5.1822,489286,0
2011-02-11,5.195,5.2272,5.1385,5.1869,488435,0
2011-02-14,5.1587,5.1748,5.05,5.0942,857939,0
2011-02-15,5.1144,5.1667,5.0541,5.0742,469309,0
2011-02-16,5.1184,5.1627,5.1064,5.1506,397873,0
2011-02-18,5.1748,5.203,5.0902,5.0984,473238,0
2011-02-22,5.0902,5.1546,4.917,4.9294,677213,0
2011-02-23,4.9294,5.0298,4.8245,4.909,1103126,0
2011-02-24,4.9294,5.0782,4.9212,5.0097,523658,0
2011-02-25,5.0626,5.1328,5.0047,5.0956,392513,0
2011-02-28,5.124,5.1326,5.0352,5.0943,469358,0
2011-03-01,5.0792,5.0875,4.8441,4.9224,878847,0
2011-03-02,4.9099,4.943,4.8728,4.9265,565285,0
2011-03-03,4.943,4.9552,4.881,4.9472,751600,0
2011-03-04,4.9552,4.9801,4.8935,4.939,493026,0
2011-03-07,4.9896,4.9896,4.8728,4.8728,457819,0
2011-03-08,4.8808,4.909,4.8527,4.905,558751,0
2011-03-09,4.7985,4.8274,3.7958,4.4147,5655157,0
2011-03-10,4.3902,4.4892,4.3531,4.3902,1483157,0
2011-03-11,4.3818,4.4313,4.2911,4.3818,1171168,0
2011-03-14,4.3324,4.3695,4.2208,4.2705,1395208,0
2011-03-15,4.0763,4.1755,4.027,4.1303,1839321,0
2011-03-16,4.1467,4.159,3.9899,4.031,1633332,0
2011-03-17,4.1298,4.1425,4.0494,4.0832,964212,0
2011-03-18,4.1053,4.1384,3.9938,4.1011,1160936,0
2011-03-21,4.126,4.1797,4.1219,4.1714,664145,0
2011-03-22,4.1755,4.2086,4.1714,4.1962,722014,0
2011-03-23,4.1921,4.2086,4.1671,4.1878,562406,0
2011-03-24,4.2043,4.2251,4.1797,4.2004,562050,0
2011-03-25,4.2334,4.3116,4.2293,4.2828,520157,0
2011-03-28,4.3116,4.3655,4.2746,4.2746,516709,0
2011-03-29,4.2621,4.3902,4.2416,4.2911,503556,0
2011-03-30,4.3406,4.4355,4.2952,4.4355,850511,0
2011-03-31,4.4442,4.5294,4.422,4.4847,706710,0
2011-04-01,4.5263,4.5305,4.4604,4.4932,655062,0
2011-04-04,4.6912,4.7531,4.6337,4.7284,1874786,0
2011-04-05,4.7366,4.8479,4.7284,4.7656,1215282,0
2011-04-06,4.8316,4.8398,4.7366,4.7613,877733,0
2011-04-07,4.7902,4.8274,4.6582,4.7036,835604,0
2011-04-08,4.7531,4.7656,4.4643,4.5343,1490239,0
2011-04-11,4.5221,4.6377,4.5179,4.5757,638367,0
2011-04-12,4.5593,4.5715,4.5221,4.5634,677233,0
2011-04-13,4.5883,4.7036,4.5883,4.6046,576019,0
2011-04-14,4.5964,4.6377,4.5428,4.5551,389906,0
2011-04-15,4.547,4.6046,4.5386,4.5757,569694,0
2011-04-18,4.547,4.5922,4.4767,4.5056,573541,0
2011-04-19,4.5343,4.5593,4.4147,4.4355,639627,0
2011-04-20,4.4767,4.5386,4.423,4.4808,553531,0
2011-04-21,4.5343,4.5715,4.5139,4.547,324922,0
2011-04-25,4.5593,4.5715,4.5015,4.5139,426409,0
2011-04-26,4.5139,4.5757,4.485,4.5139,445320,0
2011-04-27,4.5221,4.5715,4.4767,4.5263,365118,0
2011-04-28,4.547,4.646,4.5386,4.6293,528137,0
2011-04-29,4.6502,4.7039,4.6145,4.6771,618586,0
2011-05-02,4.6831,4.7613,4.6337,4.6499,598081,0
2011-05-03,4.6501,4.6586,4.5781,4.6164,348263,0
2011-05-04,4.6129,4.6499,4.5593,4.5715,289271,0
2011-05-05,4.5403,4.5614,4.4216,4.4512,1251048,0
2011-05-06,4.4932,4.5305,4.3902,4.4273,738838,0
2011-05-09,4.4313,4.4767,4.3281,4.3364,1181140,0
2011-05-10,4.3737,4.4477,4.3613,4.4024,996731,0
2011-05-11,4.3964,4.4512,4.3752,4.3752,541560,0
2011-05-12,4.3695,4.423,4.3364,4.3861,533315,0
2011-05-13,4.3818,4.4313,4.2911,4.3075,763337,0
2011-05-16,4.2705,4.2828,4.1096,4.1219,1435352,0
2011-05-17,4.1096,4.159,4.06,4.1384,1274362,0
2011-05-18,4.1344,4.2208,4.126,4.1755,907110,0
2011-05-19,4.2251,4.2293,4.1797,4.2043,1005008,0
2011-05-20,4.2186,4.2313,4.1636,4.1636,569794,0
2011-05-23,4.1303,4.1962,4.126,4.1467,706314,0
2011-05-24,4.1506,4.1797,4.126,4.126,744816,0
2011-05-25,4.1344,4.2251,4.1344,4.1839,748751,0
2011-05-26,4.1797,4.2457,4.1714,4.2086,858477,0
2011-05-27,4.2229,4.2567,4.2057,4.2313,942336,0
2011-05-31,4.2684,4.2684,4.2033,4.2295,781936,0
2011-06-01,4.2208,4.2293,4.126,4.126,810469,0
2011-06-02,4.1425,4.1839,4.126,4.1671,694890,0
2011-06-03,4.1339,4.21,4.1298,4.1804,809045,0
2011-06-06,4.1298,4.1762,4.0746,4.0872,1467503,0
2011-06-07,4.1003,4.1679,4.1003,4.1339,1053797,0
2011-06-08,4.1298,4.1507,4.0917,4.0958,721645,0
2011-06-09,4.1042,4.1679,4.1042,4.1425,1121548,0
2011-06-10,4.1467,4.1762,4.1128,4.1593,740659,0
2011-06-13,4.1593,4.1931,4.1382,4.1467,1076734,0
2011-06-14,4.2143,4.244,4.1593,4.2186,723424,0
2011-06-15,4.1891,4.2143,4.0917,4.1254,576647,0
2011-06-16,4.1117,4.199,4.0858,4.1163,619987,0
2011-06-17,4.1254,4.2057,4.062,4.0662,872119,0
2011-06-20,4.0534,4.062,3.9647,4.0325,994536,0
2011-06-21,4.0534,4.1084,4.0325,4.0958,651514,0
2011-06-22,4.0958,4.1762,4.0958,4.1339,361124,0
2011-06-23,4.1003,4.1298,4.0494,4.1128,341576,0
2011-06-24,4.1213,4.1254,4.0283,4.0451,645908,0
2011-06-27,4.0368,4.0746,4.0112,4.0197,660382,0
2011-06-28,4.0197,4.024,3.9477,3.9899,1023391,0
2011-06-29,3.9773,3.9899,3.8801,3.9225,1360310,0
2011-06-30,3.9207,4.0773,3.9117,4.0637,680584,0
2011-07-01,4.0832,4.1382,4.0662,4.1128,630585,0
2011-07-05,4.1042,4.1213,4.0662,4.0872,420390,0
2011-07-06,4.0904,4.1468,4.0684,4.1206,466888,0
2011-07-07,4.1425,4.1891,4.1425,4.1891,586976,0
2011-07-08,4.1467,4.2143,4.1254,4.2057,677375,0
2011-07-11,4.21,4.2186,4.1254,4.1679,690812,0
2011-07-12,4.1507,4.1804,4.1254,4.1636,354652,0
2011-07-13,4.1804,4.2355,4.1636,4.21,614936,0
2011-07-14,4.2481,4.2481,4.0958,4.1213,686996,0
2011-07-15,4.1254,4.1467,4.0662,4.1003,506865,0
2011-07-18,4.0832,4.1339,3.9477,3.9815,638888,0
2011-07-19,4.0205,4.0942,4.0161,4.0858,419227,0
2011-07-20,4.0917,4.1171,4.0283,4.1084,328402,0
2011-07-21,4.1298,4.1679,4.062,4.1552,332263,0
2011-07-22,4.1467,4.1679,4.1003,4.1467,244473,0
2011-07-25,4.0917,4.1339,4.0408,4.062,499367,0
2011-07-26,4.0598,4.0988,3.9813,3.9946,602799,0
2011-07-27,3.9859,3.9944,3.8759,3.8842,717233,0
2011-07-28,3.8856,3.9508,3.8727,3.8901,533933,0
2011-07-29,3.8466,3.9031,3.7637,3.7986,1307741,0
2011-08-01,3.8505,3.935,3.8038,3.8293,819602,0
2011-08-02,3.8246,3.8683,3.768,3.7725,620958,0
2011-08-03,3.7912,3.808,3.5627,3.7659,1393172,0
2011-08-04,3.8683,3.9291,3.7158,3.7203,1082387,0
2011-08-05,3.7573,3.825,3.5964,3.622,1327022,0
2011-08-08,3.529,3.5925,3.2623,3.275,1774498,0
2011-08-09,3.3259,3.7446,3.3259,3.7446,1589060,0
2011-08-10,3.5964,3.6601,3.4738,3.4906,1057432,0
2011-08-11,3.5161,3.8969,3.512,3.8588,1149241,0
2011-08-12,3.8928,3.9182,3.7363,3.8124,821155,0
2011-08-15,3.8759,3.9138,3.7828,3.9138,578413,0
2011-08-16,3.9012,3.9436,3.8209,3.9055,525544,0
2011-08-17,3.9182,3.9773,3.8969,3.9562,408979,0
2011-08-18,3.8928,3.8969,3.6812,3.6981,886148,0
2011-08-19,3.6176,3.7235,3.6093,3.6262,572400,0
2011-08-22,3.7107,3.7912,3.6516,3.7235,625059,0
2011-08-23,3.749,3.8505,3.7151,3.8505,598647,0
2011-08-24,3.8588,3.9393,3.7828,3.8547,381763,0
2011-08-25,3.8842,3.9097,3.749,3.7616,505154,0
2011-08-26,3.7376,3.8553,3.7072,3.7941,648547,0
2011-08-29,3.8209,3.9899,3.8209,3.9859,597278,0
2011-08-30,3.9734,4.0368,3.8716,3.9985,446345,0
2011-08-31,4.0236,4.0684,3.9654,4.0414,507447,0
2011-09-01,4.024,4.0662,3.8885,3.8969,421887,0
2011-09-02,3.8178,3.8849,3.773,3.7774,369961,0
2011-09-06,3.6419,3.768,3.6419,3.755,450780,0
2011-09-07,3.8336,3.8856,3.7854,3.8856,410549,0
2011-09-08,3.8683,3.8901,3.7769,3.7941,398185,0
2011-09-09,3.768,3.8378,3.7247,3.7596,475038,0
2011-09-12,3.7072,3.8073,3.6855,3.7725,465261,0
2011-09-13,3.7725,3.8466,3.755,3.8378,623172,0
2011-09-14,3.8639,3.9422,3.8203,3.9031,469896,0
2011-09-15,3.9073,3.9422,3.7725,3.8769,383394,0
2011-09-16,3.8986,3.9117,3.7596,3.7941,758085,0
2011-09-19,3.7247,3.7769,3.6768,3.7247,347758,0
2011-09-20,3.7422,3.8378,3.6941,3.7028,401030,0
2011-09-21,3.6768,3.7463,3.6115,3.6202,505369,0
2011-09-22,3.5855,3.7854,3.4634,3.5244,966708,0
2011-09-23,3.5463,3.5896,3.4853,3.5374,463929,0
2011-09-26,3.5593,3.6069,3.4939,3.603,340645,0
2011-09-27,3.6984,3.7854,3.6289,3.6855,546614,0
2011-09-28,3.7637,3.7637,3.5159,3.5159,318665,0
2011-09-29,3.6115,3.6593,3.5506,3.6551,357974,0
2011-09-30,3.6285,3.6882,3.5456,3.5549,492491,0
2011-10-03,3.5072,3.6506,3.2722,3.2722,1131813,0
2011-10-04,3.2634,3.3242,3.0764,3.3025,1485513,0
2011-10-05,3.3242,3.4506,3.2808,3.4374,552729,0
2011-10-06,3.3505,3.5419,3.3505,3.5333,475422,0
2011-10-07,3.5289,3.5723,3.4809,3.4898,294211,0
2011-10-10,3.5682,3.6115,3.5026,3.603,449856,0
2011-10-11,3.5766,3.668,3.5636,3.6637,335483,0
2011-10-12,3.6812,3.7291,3.6289,3.6899,369840,0
2011-10-13,3.6551,3.6899,3.6158,3.6855,190326,0
2011-10-14,3.7072,3.7507,3.6768,3.7463,275992,0
2011-10-17,3.7158,3.7463,3.6115,3.6202,267440,0
2011-10-18,3.6506,3.7637,3.6375,3.7422,295692,0
2011-10-19,3.7158,3.7725,3.668,3.6812,235501,0
2011-10-20,3.6984,3.7422,3.6115,3.6855,219453,0
2011-10-21,3.755,3.768,3.668,3.7507,257593,0
2011-10-24,3.7854,3.8769,3.755,3.8683,397954,0
2011-10-25,3.8447,3.849,3.755,3.7686,313199,0
2011-10-26,3.8246,3.8508,3.7203,3.8031,367423,0
2011-10-27,3.9117,4.0032,3.8594,3.9813,779979,0
2011-10-28,3.9726,4.0205,3.9291,3.9291,366339,0
2011-10-31,3.8905,3.9458,3.8629,3.8768,285951,0
2011-11-01,3.7941,3.8466,3.6724,3.6941,571286,0
2011-11-02,3.7203,3.7941,3.6984,3.7725,275793,0
2011-11-03,3.7906,3.9072,3.7686,3.8895,389312,0
2011-11-04,3.8133,3.8536,3.7819,3.8357,193653,0
2011-11-07,3.8378,3.8727,3.7422,3.8378,138357,0
2011-11-08,3.7422,4.0118,3.7422,3.9508,493171,0
2011-11-09,3.8223,3.858,3.7059,3.7059,616588,0
2011-11-10,3.7641,3.8223,3.6342,3.6476,547455,0
2011-11-11,3.7115,3.7376,3.6506,3.6768,485326,0
2011-11-14,3.6637,3.6637,3.5896,3.6244,432806,0
2011-11-15,3.6333,3.7072,3.6158,3.6899,337453,0
2011-11-16,3.6551,3.8639,3.6551,3.7596,638347,0
2011-11-17,3.7637,3.8116,3.7247,3.7725,442570,0
2011-11-18,3.7812,3.9073,3.7637,3.8986,617996,0
2011-11-21,3.8378,3.8813,3.7854,3.8594,468899,0
2011-11-22,3.8594,3.9031,3.8116,3.8292,347104,0
2011-11-23,3.7901,3.7901,3.6551,3.6551,475362,0
2011-11-25,3.6388,3.7192,3.5985,3.6031,167330,0
2011-11-28,3.7247,3.7596,3.6724,3.7422,521800,0
2011-11-29,3.7463,3.7463,3.6593,3.7115,472459,0
2011-11-30,3.7893,3.8793,3.6996,3.8651,2572439,0
2011-12-01,3.8508,3.8727,3.7901,3.7941,491751,0
2011-12-02,3.8223,3.903,3.8178,3.8981,545153,0
2011-12-05,3.9203,3.9813,3.9162,3.9596,547128,0
2011-12-06,3.9523,3.9832,3.9252,3.9743,428726,0
2011-12-07,3.961,3.9967,3.9207,3.9743,407519,0
2011-12-08,3.9341,3.9789,3.8357,3.8357,423566,0
2011-12-09,3.8536,4.0014,3.8536,3.9879,438661,0
2011-12-12,3.9474,3.9474,3.8624,3.9431,559665,0
2011-12-13,3.9654,4.0101,3.876,3.9117,533287,0
2011-12-14,3.8895,3.9296,3.7953,3.8042,606825,0
2011-12-15,3.849,3.8669,3.7417,3.7774,469072,0
2011-12-16,3.8087,3.858,3.7371,3.773,599350,0
2011-12-19,3.7463,3.8447,3.6791,3.688,615084,0
2011-12-20,3.755,3.8981,3.7283,3.8715,588455,0
2011-12-21,3.8669,3.876,3.7819,3.8133,320789,0
2011-12-22,3.8715,3.9387,3.8447,3.903,488865,0
2011-12-23,3.9163,3.9523,3.903,3.9523,240399,0
2011-12-27,3.9387,4.0014,3.8715,3.9701,287904,0
2011-12-28,3.9743,3.9921,3.8938,3.8981,319254,0
2011-12-29,3.9163,3.9387,3.8536,3.8624,400259,0
2011-12-30,3.8981,3.9387,3.849,3.8715,455587,0
2012-01-03,3.9474,4.0414,3.9163,4.0327,426465,0
2012-01-04,4.046,4.0637,3.8981,3.9252,862875,0
2012-01-05,3.8895,3.9654,3.8536,3.9654,334048,0
2012-01-06,3.9789,4.0727,3.9474,4.037,423176,0
2012-01-09,4.0637,4.0727,4.0327,4.0504,322802,0
2012-01-10,4.0596,4.1267,4.0549,4.1178,436286,0
2012-01-11,4.0864,4.1399,4.0727,4.1399,286621,0
2012-01-12,4.1399,4.2027,4.0864,4.2027,263147,0
2012-01-13,4.149,4.2295,4.1399,4.2251,251673,0
2012-01-17,4.2492,4.2952,4.2308,4.2676,419787,0
2012-01-18,4.2608,4.3056,4.2161,4.2877,326861,0
2012-01-19,4.3011,4.3099,4.2563,4.3099,206219,0
2012-01-20,4.2742,4.346,4.2742,4.346,225727,0
2012-01-23,4.3191,4.3729,4.2966,4.3235,376568,0
2012-01-24,4.2966,4.3191,4.2563,4.2921,380311,0
2012-01-25,4.2787,4.3145,4.2563,4.3056,207686,0
2012-01-26,4.3191,4.3279,4.2563,4.2921,197334,0
2012-01-27,4.2699,4.3279,4.2385,4.2608,309601,0
2012-01-30,4.2295,4.3099,4.2295,4.2385,256600,0
2012-01-31,4.2631,4.2769,4.1619,4.1848,647084,0
2012-02-01,4.2204,4.2474,4.1624,4.2295,486156,0
2012-02-02,4.2295,4.346,4.2161,4.346,426264,0
2012-02-03,4.3729,4.4757,4.3593,4.431,652893,0
2012-02-06,4.3998,4.4353,4.3638,4.4083,281090,0
2012-02-07,4.4083,4.4623,4.3907,4.4489,455229,0
2012-02-08,4.4534,4.4667,4.2787,4.3817,466776,0
2012-02-09,4.4101,4.4839,4.3505,4.4791,494916,0
2012-02-10,4.4083,4.4442,4.3638,4.3729,388206,0
2012-02-13,4.4712,4.4712,4.3638,4.3862,260110,0
2012-02-14,4.3683,4.3862,4.3326,4.3771,226360,0
2012-02-15,4.3907,4.4262,4.2966,4.3011,318406,0
2012-02-16,4.3056,4.4667,4.3011,4.4667,489603,0
2012-02-17,4.4757,4.4979,4.431,4.4891,503201,0
2012-02-21,4.4979,4.5161,4.4802,4.4979,284973,0
2012-02-22,4.4979,4.5161,4.4398,4.4442,258108,0
2012-02-23,4.4442,4.4933,4.431,4.4933,214566,0
2012-02-24,4.4746,4.4975,4.4377,4.4608,244346,0
2012-02-27,4.4534,4.4933,4.422,4.4712,220051,0
2012-02-28,4.4891,4.4933,4.431,4.4353,187911,0
2012-02-29,4.4423,4.4945,4.3761,4.3761,355859,0
2012-03-01,4.3949,4.4712,4.3729,4.3729,406168,0
2012-03-02,4.3826,4.3916,4.2952,4.2998,510987,0
2012-03-05,4.3056,4.4623,4.3011,4.4398,366315,0
2012-03-06,4.4055,4.447,4.332,4.3459,399359,0
2012-03-07,4.401,4.4561,4.3688,4.433,241232,0
2012-03-08,4.4791,4.5067,4.4101,4.4975,586050,0
2012-03-09,4.5161,4.6402,4.5067,4.594,646763,0
2012-03-12,4.594,4.6358,4.5343,4.6308,481345,0
2012-03-13,4.6633,4.7367,4.6308,4.7229,667410,0
2012-03-14,4.6999,4.7597,4.6677,4.6677,471159,0
2012-03-15,4.6907,4.769,4.6538,4.6677,975803,0
2012-03-16,4.4561,4.5437,4.447,4.5161,6506958,0
2012-03-19,4.5343,4.6308,4.5204,4.5896,2279554,0
2012-03-20,4.5711,4.6172,4.5343,4.585,934241,0
2012-03-21,4.5803,4.6032,4.5527,4.5574,649189,0
2012-03-22,4.5299,4.5803,4.4883,4.5204,752823,0
2012-03-23,4.5113,4.5343,4.4652,4.5299,619623,0
2012-03-26,4.5667,4.585,4.5437,4.5711,526716,0
2012-03-27,4.5803,4.5803,4.5067,4.5252,737345,0
2012-03-28,4.5388,4.5574,4.4285,4.4746,562617,0
2012-03-29,4.433,4.5067,4.4147,4.4517,632604,0
2012-03-30,4.5113,4.5527,4.4652,4.4791,1872816,0
2012-04-02,4.493,4.5527,4.4608,4.5527,535377,0
2012-04-03,4.5343,4.548,4.4701,4.4746,371431,0
2012-04-04,4.4517,4.493,4.401,4.4377,508345,0
2012-04-05,4.4147,4.4561,4.4055,4.4285,220258,0
2012-04-09,4.378,4.401,4.3228,4.3366,597341,0
2012-04-10,4.3505,4.355,4.2078,4.2722,843201,0
2012-04-11,4.2905,4.3181,4.2492,4.2769,464116,0
2012-04-12,4.2722,4.401,4.2355,4.3688,520884,0
2012-04-13,4.3688,4.3736,4.3181,4.3181,292804,0
2012-04-16,4.3459,4.355,4.2814,4.309,329345,0
2012-04-17,4.3273,4.3872,4.3273,4.3505,308232,0
2012-04-18,4.3228,4.364,4.286,4.2952,271095,0
2012-04-19,4.2582,4.3228,4.2308,4.2445,553792,0
2012-04-20,4.2582,4.309,4.2402,4.2676,386191,0
2012-04-23,4.194,4.1986,3.9089,4.1711,1431083,0
2012-04-24,4.1711,4.2355,4.1388,4.2217,291403,0
2012-04-25,4.254,4.2952,4.2123,4.2217,329733,0
2012-04-26,4.2033,4.254,4.1894,4.2402,295412,0
2012-04-27,4.254,4.3045,4.2355,4.3045,359578,0
2012-04-30,4.3045,4.309,4.2263,4.2355,396083,0
2012-05-01,4.2402,4.286,4.2078,4.2123,441196,0
2012-05-02,4.1665,4.2445,4.1526,4.2355,397467,0
2012-05-03,4.22,4.2388,4.1773,4.2295,505552,0
2012-05-04,4.254,4.364,4.2308,4.309,680095,0
2012-05-07,4.309,4.4608,4.2952,4.4101,559521,0
2012-05-08,4.4055,4.4517,4.364,4.4101,522990,0
2012-05-09,4.357,4.4565,4.357,4.4518,527498,0
2012-05-10,4.4611,4.4611,4.409,4.4233,631283,0
2012-05-11,4.401,4.4424,4.378,4.3916,305945,0
2012-05-14,4.3688,4.3826,4.3228,4.332,441819,0
2012-05-15,4.3411,4.4377,4.332,4.3872,408228,0
2012-05-16,4.3872,4.424,4.3459,4.355,253381,0
2012-05-17,4.3916,4.3916,4.2631,4.2631,451278,0
2012-05-18,4.2722,4.2952,4.1665,4.1848,470836,0
2012-05-21,4.1803,4.3228,4.1711,4.3181,319349,0
2012-05-22,4.3045,4.3826,4.2355,4.2769,361467,0
2012-05-23,4.2492,4.332,4.2217,4.3228,244090,0
2012-05-24,4.309,4.3411,4.2631,4.3366,236821,0
2012-05-25,4.324,4.3475,4.2862,4.3098,216873,0
2012-05-29,4.309,4.3505,4.2769,4.332,611328,0
2012-05-30,4.3045,4.3916,4.2998,4.3459,583301,0
2012-05-31,4.3688,4.401,4.3045,4.355,728862,0
2012-06-01,4.2955,4.3903,4.272,4.3334,525050,0
2012-06-04,4.3505,4.3736,4.2402,4.2445,590697,0
2012-06-05,4.2436,4.324,4.2436,4.3003,339204,0
2012-06-06,4.3429,4.3854,4.324,4.3807,458646,0
2012-06-07,4.447,4.447,4.3854,4.3949,499186,0
2012-06-08,4.4044,4.4658,4.3949,4.4611,555462,0
2012-06-11,4.5038,4.5179,4.3619,4.3711,614491,0
2012-06-12,4.3949,4.4848,4.3666,4.447,592882,0
2012-06-13,4.4611,4.5133,4.4185,4.4376,372739,0
2012-06-14,4.4376,4.4896,4.3949,4.4328,351066,0
2012-06-15,4.4139,4.4706,4.3903,4.4611,544674,0
2012-06-18,4.4328,4.4896,4.3998,4.409,466935,0
2012-06-19,4.4376,4.4896,4.4185,4.4706,457688,0
2012-06-20,4.4611,4.4754,4.409,4.4185,384370,0
2012-06-21,4.4185,4.4658,4.3761,4.3903,445670,0
2012-06-22,4.3807,4.4848,4.3807,4.4801,789117,0
2012-06-25,4.4139,4.5038,4.4139,4.447,352226,0
2012-06-26,4.447,4.5179,4.428,4.499,349166,0
2012-06-27,4.499,4.537,4.4754,4.5179,219076,0
2012-06-28,4.4848,4.5273,4.428,4.5038,312343,0
2012-06-29,4.5888,4.674,4.4611,4.5841,599340,0
2012-07-02,4.6078,4.622,4.551,4.6078,443050,0
2012-07-03,4.5888,4.6124,4.5415,4.6124,220594,0
2012-07-05,4.5841,4.6124,4.5605,4.5795,297994,0
2012-07-06,4.551,4.6078,4.551,4.5888,227180,0
2012-07-09,4.5699,4.603,4.5605,4.5841,318180,0
2012-07-10,4.6078,4.6173,4.5415,4.5557,361646,0
2012-07-11,4.5795,4.5795,4.5179,4.551,285276,0
2012-07-12,4.5133,4.5463,4.4801,4.5228,314231,0
2012-07-13,4.5557,4.6124,4.537,4.5699,307588,0
2012-07-16,4.5605,4.5937,4.5228,4.5463,320243,0
2012-07-17,4.5699,4.5699,4.4945,4.5415,222629,0
2012-07-18,4.5415,4.5841,4.5228,4.5653,264230,0
2012-07-19,4.5653,4.5699,4.499,4.5179,683521,0
2012-07-20,4.5084,4.5557,4.5038,4.5321,343054,0
2012-07-23,4.499,4.5748,4.4945,4.5557,381523,0
2012-07-24,4.5557,4.5605,4.499,4.5133,276268,0
2012-07-25,4.5321,4.5795,4.5228,4.5653,470088,0
2012-07-26,4.5748,4.5748,4.5038,4.5273,637317,0
2012-07-27,4.5273,4.5983,4.5133,4.5888,416103,0
2012-07-30,4.5888,4.6503,4.5888,4.622,540555,0
2012-07-31,4.6836,4.7072,4.603,4.6078,780951,0
2012-08-01,4.603,4.7072,4.603,4.622,553691,0
2012-08-02,4.6315,4.6598,4.5937,4.6361,410807,0
2012-08-03,4.6836,4.6977,4.6551,4.6836,499838,0
2012-08-06,4.7024,4.7309,4.6882,4.7118,472551,0
2012-08-07,4.7309,4.7402,4.5888,4.622,1079273,0
2012-08-08,4.5983,4.6977,4.5937,4.66,756923,0
2012-08-09,4.6694,4.7118,4.66,4.6836,480888,0
2012-08-10,4.6882,4.7167,4.6267,4.6977,474370,0
2012-08-13,4.7024,4.7167,4.6361,4.6458,571542,0
2012-08-14,4.6551,4.7118,4.6551,4.6882,821784,0
2012-08-15,4.5605,4.5983,4.5179,4.5888,8957348,0
2012-08-16,4.5748,4.6408,4.5699,4.6408,1339024,0
2012-08-17,4.6361,4.7167,4.6361,4.7118,1029738,0
2012-08-20,4.7118,4.7355,4.674,4.7355,1121909,0
2012-08-21,4.7402,4.7735,4.6882,4.7213,849065,0
2012-08-22,4.7355,4.7592,4.7167,4.7451,639373,0
2012-08-23,4.7355,4.7687,4.7072,4.7425,830727,0
2012-08-24,4.7544,4.8493,4.7309,4.8443,1010231,0
2012-08-27,4.8728,4.8964,4.8443,4.8586,817919,0
2012-08-28,4.868,4.9341,4.868,4.9012,960747,0
2012-08-29,4.9672,4.972,4.9012,4.9341,1222303,0
2012-08-30,4.939,4.9438,4.9012,4.9012,504540,0
2012-08-31,4.9198,4.9625,4.887,4.9198,1117483,0
2012-09-04,4.9578,5.0621,4.9248,5.0572,1412501,0
2012-09-05,5.0856,5.0856,5.0005,5.0621,1219090,0
2012-09-06,5.0856,5.1237,5.0667,5.1046,1166403,0
2012-09-07,5.1237,5.1609,5.1141,5.1331,1001077,0
2012-09-10,5.1567,5.2133,5.1519,5.1944,1298038,0
2012-09-11,5.1944,5.2465,5.1567,5.2133,1340483,0
2012-09-12,5.3786,5.3883,5.1988,5.218,1260859,0
2012-09-13,5.2229,5.3057,5.2038,5.2474,811955,0
2012-09-14,5.2716,5.3057,5.2329,5.2523,767056,0
2012-09-17,5.2523,5.2765,5.218,5.2765,618482,0
2012-09-18,5.2863,5.2863,5.0337,5.1114,1559631,0
2012-09-19,5.1405,5.2133,5.1161,5.1646,669140,0
2012-09-20,5.1258,5.1842,5.0579,5.0626,1108103,0
2012-09-21,5.1114,5.1549,5.0772,5.1405,1226804,0
2012-09-24,5.1504,5.194,5.1161,5.1308,782875,0
2012-09-25,5.16,5.194,5.024,5.0286,818839,0
2012-09-26,5.0337,5.0434,4.9267,4.9899,926886,0
2012-09-27,5.0286,5.0822,4.9802,5.0726,718383,0
2012-09-28,5.087,5.1161,5.0286,5.053,840879,0
2012-10-01,5.053,5.1356,5.0142,5.0189,877516,0
2012-10-02,5.024,5.0675,4.9461,5.024,795884,0
2012-10-03,5.0383,5.0675,4.9997,5.0337,651080,0
2012-10-04,5.0626,5.0967,5.024,5.0772,597739,0
2012-10-05,5.0772,5.1258,5.0484,5.0626,483990,0
2012-10-08,5.0383,5.0967,5.0045,5.0726,403043,0
2012-10-09,5.0919,5.1065,5.0094,5.0189,791988,0
2012-10-10,5.0286,5.0286,4.9023,4.9267,765303,0
2012-10-11,4.951,4.9899,4.9462,4.9704,351476,0
2012-10-12,4.9655,5.0045,4.8683,4.8781,624650,0
2012-10-15,4.883,4.9122,4.8052,4.9073,660881,0
2012-10-16,4.9461,5.0045,4.917,4.9899,428378,0
2012-10-17,4.985,5.0919,4.9802,5.0626,535780,0
2012-10-18,5.0726,5.0967,5.0286,5.0579,485410,0
2012-10-19,5.0189,5.0484,4.985,4.9979,456793,0
2012-10-22,4.9802,5.0434,4.9607,4.9997,410028,0
2012-10-23,4.9753,5.0094,4.9281,4.9997,423232,0
2012-10-24,4.9607,5.0094,4.9365,4.9607,435538,0
2012-10-25,4.9704,4.9947,4.8975,4.951,474216,0
2012-10-26,4.9365,4.9899,4.883,4.9411,438094,0
2012-10-31,4.9365,5.0434,4.9365,5.0434,531026,0
2012-11-01,5.053,5.0822,4.9559,5.0094,654599,0
2012-11-02,5.0286,5.0286,4.9411,4.9411,355079,0
2012-11-05,4.9607,4.9899,4.9122,4.9267,345274,0
2012-11-06,4.9655,5.0045,4.9559,4.9997,429911,0
2012-11-07,4.951,4.985,4.6642,4.7712,1980590,0
2012-11-08,4.7809,4.8101,4.6887,4.6935,630071,0
2012-11-09,4.6983,4.7179,4.4798,4.5817,1697562,0
2012-11-12,4.5817,4.674,4.577,4.6449,648677,0
2012-11-13,4.6304,4.6401,4.5283,4.5428,944533,0
2012-11-14,4.5623,4.5634,4.2998,4.3242,1997861,0
2012-11-15,4.3193,4.4798,4.2952,4.4457,1256872,0
2012-11-16,4.4506,4.6642,4.4506,4.6449,1063049,0
2012-11-19,4.7275,4.7809,4.674,4.7615,758673,0
2012-11-20,4.7615,4.7907,4.5916,4.606,980952,0
2012-11-21,4.6158,4.7226,4.5916,4.6789,609401,0
2012-11-23,4.7032,4.7907,4.6935,4.7907,337189,0
2012-11-26,4.8004,4.8247,4.7712,4.8148,677463,0
2012-11-27,4.8101,4.8491,4.742,4.747,673629,0
2012-11-28,4.7373,4.7907,4.674,4.7567,707585,0
2012-11-29,4.8148,4.883,4.8101,4.854,860371,0
2012-11-30,4.8733,4.8975,4.854,4.8683,644274,0
2012-12-03,4.9057,4.9316,4.8733,4.8834,583556,0
2012-12-04,4.9216,4.9267,4.8052,4.8296,640770,0
2012-12-05,4.8345,4.8345,4.7712,4.7955,536998,0
2012-12-06,4.7809,4.8635,4.7809,4.8491,660982,0
2012-12-07,4.8733,4.8733,4.7907,4.8392,774468,0
2012-12-10,4.8345,4.8635,4.8148,4.8491,554635,0
2012-12-11,4.8733,4.9023,4.8247,4.883,920444,0
2012-12-12,4.883,4.9365,4.8587,4.9122,1011508,0
2012-12-13,4.892,4.9019,4.8022,4.8221,924508,0
2012-12-14,4.8271,4.902,4.8172,4.8522,724756,0
2012-12-17,4.8721,5.0021,4.855,4.9972,977710,0
2012-12-18,4.9873,4.9902,4.9147,4.972,926924,0
2012-12-19,4.9672,5.0723,4.9522,5.0372,791608,0
2012-12-20,5.0272,5.0771,5.0121,5.0623,574196,0
2012-12-21,5.0021,5.0572,4.9323,5.0221,1301778,0
2012-12-24,5.0072,5.0623,5.0021,5.0272,326728,0
2012-12-26,5.0523,5.0771,5.0121,5.0421,593784,0
2012-12-27,5.0021,5.0523,4.837,4.9572,888723,0
2012-12-28,4.9271,4.972,4.902,4.9122,508896,0
2012-12-31,4.9572,5.0723,4.9222,5.0623,1008565,0
2013-01-02,5.1521,5.3022,5.1422,5.1773,1378510,0
2013-01-03,5.1922,5.2774,5.1521,5.2322,914295,0
2013-01-04,5.1922,5.2823,5.1922,5.2473,890354,0
2013-01-07,5.2473,5.3323,5.1872,5.2872,655563,0
2013-01-08,5.2672,5.3122,5.2322,5.2473,762874,0
2013-01-09,5.2473,5.3173,5.2473,5.2872,460414,0
2013-01-10,5.2872,5.3274,5.2672,5.3221,484284,0
2013-01-11,5.3274,5.3774,5.3022,5.3722,405943,0
2013-01-14,5.3722,5.3823,5.2523,5.2623,689965,0
2013-01-15,5.2523,5.2923,5.2223,5.2274,787591,0
2013-01-16,5.2322,5.2974,5.2174,5.2174,368265,0
2013-01-17,5.2672,5.2974,5.2473,5.2974,566116,0
2013-01-18,5.2723,5.3274,5.2723,5.3221,735820,0
2013-01-22,5.3374,5.3423,5.2823,5.3022,867868,0
2013-01-23,5.3122,5.3173,5.2023,5.2071,1125917,0
2013-01-24,5.1872,5.3347,5.1623,5.2023,1121142,0
2013-01-25,5.2274,5.2523,5.1173,5.1722,844167,0
2013-01-28,5.1972,5.1972,5.1368,5.1872,688380,0
2013-01-29,5.1674,5.2872,5.1574,5.2872,803261,0
2013-01-30,5.2774,5.2774,5.2071,5.2174,616514,0
2013-01-31,5.2223,5.3774,5.2122,5.3423,1117844,0
2013-02-01,5.3623,5.3874,5.3221,5.3722,681793,0
2013-02-04,5.3574,5.3774,5.3122,5.3323,608328,0
2013-02-05,5.3674,5.4274,5.3022,5.3173,1538585,0
2013-02-06,5.1972,5.2274,5.0921,5.1623,14885390,0
2013-02-07,5.1821,5.1872,5.1173,5.1623,1875083,0
2013-02-08,5.1773,5.1922,5.1422,5.1674,1655589,0
2013-02-11,5.1773,5.1872,5.1574,5.1773,950903,0
2013-02-12,5.1722,5.2473,5.1722,5.2473,2008619,0
2013-02-13,5.2623,5.2722,5.2122,5.2523,1050369,0
2013-02-14,5.2473,5.3323,5.2223,5.3173,1273300,0
2013-02-15,5.3323,5.3473,5.2523,5.2774,1076736,0
2013-02-19,5.2774,5.3274,5.2723,5.2872,1590753,0
2013-02-20,5.3074,5.3221,5.2274,5.2274,941021,0
2013-02-21,5.2071,5.2573,5.0921,5.1521,1083512,0
2013-02-22,5.1872,5.2423,5.1674,5.2274,1036606,0
2013-02-25,5.2623,5.2672,5.0972,5.0972,1157377,0
2013-02-26,5.1273,5.1821,5.1072,5.1574,875223,0
2013-02-27,5.1321,5.2274,5.1321,5.1972,1164260,0
2013-02-28,5.1972,5.2223,5.1574,5.1674,2742931,0
2013-03-01,5.1574,5.2174,5.1321,5.2048,921732,0
2013-03-04,5.2071,5.2723,5.1773,5.2573,1133843,0
2013-03-05,5.2923,5.2923,5.2322,5.2523,1152461,0
2013-03-06,5.2823,5.2974,5.2174,5.2872,1049354,0
2013-03-07,5.3022,5.3022,5.2423,5.2623,1383934,0
2013-03-08,5.2774,5.3122,5.2573,5.2923,1158272,0
2013-03-11,5.3022,5.3774,5.2823,5.3574,964025,0
2013-03-12,5.3774,5.3774,5.2774,5.2923,1328483,0
2013-03-13,5.2923,5.3722,5.2023,5.2122,1657286,0
2013-03-14,5.2774,5.2974,5.2023,5.2872,1216374,0
2013-03-15,5.2823,5.2943,5.2023,5.2322,1600257,0
2013-03-18,5.2023,5.2923,5.2023,5.2373,1132314,0
2013-03-19,5.0873,5.1373,5.0723,5.1072,12017603,0
2013-03-20,5.1537,5.2153,5.1123,5.2,2442495,0
2013-03-21,5.1947,5.2204,5.1483,5.1483,1198147,0
2013-03-22,5.1844,5.2309,5.164,5.2102,1348457,0
2013-03-25,5.2204,5.2309,5.1537,5.1895,1181973,0
2013-03-26,5.1019,5.1433,5.0454,5.0609,3781312,0
2013-03-27,5.0403,5.0506,5.0145,5.0299,2070563,0
2013-03-28,5.0299,5.1278,5.0197,5.1202,2861511,0
2013-04-01,5.1226,5.1226,5.0197,5.0506,1715721,0
2013-04-02,5.0763,5.1175,5.0403,5.0558,1253636,0
2013-04-03,5.0506,5.0661,4.8344,4.8601,3249881,0
2013-04-04,4.8755,4.927,4.8452,4.8961,1126356,0
2013-04-05,4.8446,4.9014,4.8394,4.8961,1186998,0
2013-04-08,4.9217,4.9992,4.8651,4.994,1274454,0
2013-04-09,5.0094,5.0427,4.9632,4.9838,1152220,0
2013-04-10,4.9838,5.0661,4.9631,5.0197,1081542,0
2013-04-11,5.0094,5.0094,4.9528,4.9528,923520,0
2013-04-12,4.9217,4.9528,4.891,4.9064,990880,0
2013-04-15,4.891,4.9064,4.7365,4.7469,1962517,0
2013-04-16,4.8138,4.8344,4.7776,4.8241,1306403,0
2013-04-17,4.8086,4.8344,4.7055,4.7752,1722218,0
2013-04-18,4.8035,4.8344,4.7623,4.8086,1201536,0
2013-04-19,4.8138,4.9064,4.7776,4.8705,1019034,0
2013-04-22,4.9014,4.9861,4.8292,4.9578,970232,0
2013-04-23,4.994,5.0917,4.9578,5.0661,1369495,0
2013-04-24,5.0763,5.1019,5.0145,5.0813,1227645,0
2013-04-25,5.0969,5.1072,5.0454,5.0813,959433,0
2013-04-26,5.0711,5.1331,5.0248,5.1072,1006183,0
2013-04-29,5.1433,5.2153,5.1226,5.2,1246343,0
2013-04-30,5.205,5.2359,5.1587,5.2359,1209524,0
2013-05-01,5.2411,5.2411,5.0609,5.0661,1243771,0
2013-05-02,5.0763,5.1844,5.0661,5.1537,845458,0
2013-05-03,5.2102,5.2463,5.1587,5.1689,1165517,0
2013-05-06,5.1689,5.2102,5.1226,5.1689,850682,0
2013-05-07,5.138,5.164,5.0506,5.0866,1662053,0
2013-05-08,5.0763,5.1743,5.0558,5.1743,1148639,0
2013-05-09,5.1587,5.1743,5.1019,5.1175,719495,0
2013-05-10,5.1175,5.138,5.0866,5.0969,928451,0
2013-05-13,5.0969,5.1334,5.0711,5.0969,876829,0
2013-05-14,5.1123,5.1947,5.1019,5.164,1171098,0
2013-05-15,5.138,5.166,5.0969,5.1331,1076185,0
2013-05-16,5.1019,5.1895,5.0969,5.1433,741466,0
2013-05-17,5.1743,5.1844,5.1226,5.1433,737928,0
2013-05-20,5.1226,5.1947,5.1226,5.1844,914544,0
2013-05-21,5.1743,5.2,5.1689,5.1895,594748,0
2013-05-22,5.1844,5.2102,5.0969,5.1072,1175890,0
2013-05-23,5.0454,5.1123,5.0248,5.0917,1015358,0
2013-05-24,5.0763,5.1278,5.0763,5.1123,551913,0
2013-05-28,5.2,5.2318,5.0917,5.1278,1024789,0
2013-05-29,5.1123,5.1278,5.0299,5.0917,884698,0
2013-05-30,5.1278,5.1689,5.1019,5.1537,946197,0
2013-05-31,5.1202,5.1803,5.0328,5.0489,1139838,0
2013-06-03,5.0969,5.1331,4.9991,5.0813,1539258,0
2013-06-04,5.1019,5.138,5.0197,5.0197,1317996,0
2013-06-05,5.0299,5.0558,4.9578,5.0145,1180278,0
2013-06-06,4.9785,5.0609,4.9683,5.0506,906576,0
2013-06-07,5.0969,5.0969,4.994,4.994,1285525,0
2013-06-10,5.0403,5.0661,4.9887,5.0506,894131,0
2013-06-11,5.0197,5.0711,4.9735,5.0248,1365067,0
2013-06-12,5.0726,5.1044,4.9506,4.9506,1383055,0
2013-06-13,4.9506,5.0832,4.9134,5.0301,1407429,0
2013-06-14,5.1309,5.1309,5.046,5.0726,1056756,0
2013-06-17,5.0939,5.1734,5.0673,5.0884,906677,0
2013-06-18,5.0832,5.1255,5.0459,5.1255,817431,0
2013-06-19,5.1415,5.1469,5.062,5.0859,872386,0
2013-06-20,5.0301,5.0301,4.9559,4.9929,1266254,0
2013-06-21,5.0036,5.0513,4.9373,4.9639,1250190,0
2013-06-24,4.9189,4.9559,4.7542,4.8549,2045852,0
2013-06-25,4.9189,4.9876,4.8869,4.9718,840874,0
2013-06-26,5.0195,5.0408,4.9929,4.9929,581404,0
2013-06-27,5.0301,5.0939,4.9983,5.0884,802028,0
2013-06-28,5.1044,5.1363,5.0699,5.1044,965514,0
2013-07-01,5.1415,5.1892,5.1151,5.1679,816014,0
2013-07-02,5.1946,5.2106,5.0726,5.1309,1381031,0
2013-07-03,5.1203,5.1574,5.0939,5.1203,371966,0
2013-07-05,5.1309,5.1892,5.0142,5.0408,759592,0
2013-07-08,5.0301,5.1071,5.0142,5.1044,524714,0
2013-07-09,5.1469,5.1785,5.1044,5.1734,596479,0
2013-07-10,5.1734,5.1946,5.1521,5.1785,458150,0
2013-07-11,5.2158,5.2317,5.1785,5.2146,848500,0
2013-07-12,5.2317,5.2317,5.1734,5.2211,513263,0
2013-07-15,5.2476,5.2903,5.2211,5.2847,776932,0
2013-07-16,5.2953,5.3008,5.2531,5.2689,782555,0
2013-07-17,5.2795,5.3166,5.2531,5.2954,764521,0
2013-07-18,5.306,5.3486,5.2747,5.3113,737617,0
2013-07-19,5.3113,5.3325,5.2795,5.3274,512861,0
2013-07-22,5.3274,5.3804,5.2795,5.3697,740305,0
2013-07-23,5.3804,5.4068,5.3538,5.3592,874575,0
2013-07-24,5.3592,5.3909,5.3008,5.3113,830407,0
2013-07-25,5.3166,5.375,5.2531,5.375,730221,0
2013-07-26,5.3804,5.3804,5.3113,5.3486,684049,0
2013-07-29,5.306,5.3668,5.306,5.3166,651378,0
2013-07-30,5.3538,5.3592,5.306,5.3325,389665,0
2013-07-31,5.3486,5.3592,5.2741,5.3274,945345,0
2013-08-01,5.3643,5.3697,5.306,5.3486,572343,0
2013-08-02,5.3486,5.3592,5.3008,5.3379,764539,0
2013-08-05,5.3538,5.3538,5.2953,5.3166,546204,0
2013-08-06,5.3166,5.3166,5.1469,5.1469,1109922,0
2013-08-07,5.1469,5.1574,5.0726,5.0884,929697,0
2013-08-08,5.1309,5.1574,5.0884,5.1203,661075,0
2013-08-09,5.1255,5.1521,5.0726,5.0726,580412,0
2013-08-12,5.0726,5.1734,5.0726,5.1628,672854,0
2013-08-13,5.1734,5.1734,5.0513,5.0939,878357,0
2013-08-14,5.0992,5.1442,5.0884,5.1097,378513,0
2013-08-15,5.0939,5.1469,5.0673,5.0992,811435,0
2013-08-16,5.0884,5.1309,5.0726,5.0884,613237,0
2013-08-19,5.0832,5.1151,5.0513,5.0513,646972,0
2013-08-20,5.0513,5.1363,5.0513,5.1203,670183,0
2013-08-21,5.1151,5.1679,5.0884,5.1363,547652,0
2013-08-22,5.1363,5.1785,5.1363,5.1679,332061,0
2013-08-23,5.1628,5.2001,5.1469,5.184,478439,0
2013-08-26,5.1892,5.1946,5.1654,5.1679,398449,0
2013-08-27,5.1469,5.1679,5.0992,5.1044,632667,0
2013-08-28,5.1151,5.1469,5.0939,5.0992,495521,0
2013-08-29,5.1255,5.1892,5.1044,5.1734,453024,0
2013-08-30,5.1734,5.1946,5.1097,5.1151,666446,0
2013-09-03,5.2022,5.2457,5.1803,5.2403,1214265,0
2013-09-04,5.2568,5.3005,5.2239,5.295,1132106,0
2013-09-05,5.3059,5.3059,5.2622,5.2787,869646,0
2013-09-06,5.3169,5.3273,5.2055,5.2797,847835,0
2013-09-09,5.306,5.3218,5.2689,5.2953,901221,0
2013-09-10,5.3169,5.3443,5.2841,5.3331,1420915,0
2013-09-11,5.3379,5.3431,5.2953,5.3113,1386670,0
2013-09-12,5.3387,5.3933,5.3113,5.3387,741141,0
2013-09-13,5.3331,5.3496,5.3169,5.3221,490589,0
2013-09-16,5.3552,5.3714,5.3169,5.3278,585708,0
2013-09-17,5.3113,5.3443,5.3113,5.3387,692658,0
2013-09-18,5.3278,5.4098,5.3113,5.3879,696545,0
2013-09-19,5.3988,5.4098,5.3331,5.3496,485454,0
2013-09-20,5.3443,5.3823,5.3113,5.3443,948340,0
2013-09-23,5.3221,5.377,5.3221,5.3607,576011,0
2013-09-24,5.3714,5.3879,5.3278,5.3443,474529,0
2013-09-25,5.3714,5.4098,5.3552,5.366,508022,0
2013-09-26,5.366,5.3988,5.3443,5.3552,424022,0
2013-09-27,5.3443,5.3552,5.3059,5.3443,408467,0
2013-09-30,5.3443,5.3607,5.3005,5.3221,867072,0
2013-10-01,5.3331,5.3607,5.3169,5.3387,531265,0
2013-10-02,5.3169,5.3387,5.2731,5.2896,527600,0
2013-10-03,5.3059,5.3059,5.2185,5.2295,637403,0
2013-10-04,5.2185,5.2841,5.2185,5.2787,462455,0
2013-10-07,5.2622,5.295,5.2075,5.2841,726893,0
2013-10-08,5.2787,5.3005,5.2295,5.2348,545102,0
2013-10-09,5.2457,5.2787,5.2185,5.2457,592752,0
2013-10-10,5.3221,5.3607,5.3005,5.3496,609585,0
2013-10-11,5.3331,5.4262,5.3331,5.4262,664670,0
2013-10-14,5.3823,5.4044,5.3607,5.3933,509117,0
2013-10-15,5.366,5.3988,5.3059,5.3278,474346,0
2013-10-16,5.3443,5.377,5.295,5.3221,583971,0
2013-10-17,5.3169,5.4207,5.3169,5.4044,583329,0
2013-10-18,5.4315,5.4589,5.3988,5.4478,757638,0
2013-10-21,5.4644,5.5078,5.4424,5.4918,903309,0
2013-10-22,5.5078,5.5078,5.4698,5.4808,541143,0
2013-10-23,5.4698,5.5245,5.4698,5.5026,577562,0
2013-10-24,5.5187,5.5245,5.4808,5.5136,472700,0
2013-10-25,5.5298,5.5464,5.5026,5.5408,545535,0
2013-10-28,5.5464,5.5628,5.5298,5.5518,495392,0
2013-10-29,5.5575,5.5847,5.5408,5.5628,634658,0
2013-10-30,5.5518,5.5679,5.5245,5.5245,548284,0
2013-10-31,5.5356,5.5628,5.4644,5.4644,573015,0
2013-11-01,5.4753,5.4973,5.4315,5.4589,953636,0
2013-11-04,5.5026,5.5575,5.4973,5.5518,741351,0
2013-11-05,5.5408,5.5738,5.5187,5.5356,557981,0
2013-11-06,5.5738,5.5957,5.5408,5.5518,853348,0
2013-11-07,5.601,5.6067,5.4863,5.5408,902394,0
2013-11-08,5.5575,5.6391,5.5518,5.6339,703465,0
2013-11-11,5.6449,5.6772,5.6171,5.6449,437930,0
2013-11-12,5.6391,5.6772,5.6171,5.6718,596410,0
2013-11-13,5.6559,5.6887,5.5957,5.6067,902760,0
2013-11-14,5.6067,5.694,5.5738,5.6833,693585,0
2013-11-15,5.6664,5.694,5.65,5.6664,713165,0
2013-11-18,5.6772,5.6833,5.6391,5.65,764368,0
2013-11-19,5.6664,5.694,5.6391,5.6664,736777,0
2013-11-20,5.6887,5.694,5.65,5.6833,527418,0
2013-11-21,5.7154,5.7481,5.6995,5.732,817407,0
2013-11-22,5.7435,5.7703,5.7103,5.7703,635026,0
2013-11-25,5.7649,5.8632,5.7596,5.8036,871465,0
2013-11-26,5.8304,5.8465,5.7863,5.8083,614783,0
2013-11-27,5.8415,5.8686,5.8137,5.8527,524122,0
2013-11-29,5.8743,5.9288,5.8743,5.9068,669251,0
2013-12-02,5.9233,5.9288,5.8357,5.8357,1306834,0
2013-12-03,5.8197,5.8465,5.7544,5.7755,729636,0
2013-12-04,5.7649,5.8357,5.7103,5.7976,740982,0
2013-12-05,5.7976,5.8197,5.7649,5.7755,450375,0
2013-12-06,5.8415,5.9017,5.7703,5.8357,752402,0
2013-12-09,5.8197,5.8527,5.7923,5.8197,862865,0
2013-12-10,5.825,5.8465,5.7815,5.8137,759723,0
2013-12-11,5.8357,5.8686,5.8036,5.8197,895621,0
2013-12-12,5.8415,5.8574,5.7481,5.7544,1008719,0
2013-12-13,5.7761,5.7822,5.6808,5.7544,977208,0
2013-12-16,5.7596,5.8155,5.7314,5.7596,591376,0
2013-12-17,5.7761,5.81,5.7314,5.7875,556675,0
2013-12-18,5.8155,5.8443,5.7544,5.8443,617889,0
2013-12-19,5.8155,5.8155,5.7761,5.7761,619318,0
2013-12-20,5.7987,5.8835,5.7875,5.8607,981418,0
2013-12-23,5.8662,5.9338,5.8497,5.8723,651564,0
2013-12-24,5.8946,5.9166,5.8835,5.9166,310755,0
2013-12-26,5.9393,5.9393,5.8551,5.8607,582121,0
2013-12-27,5.8888,5.8946,5.8215,5.8551,328700,0
2013-12-30,5.8443,5.8662,5.7034,5.7761,1189334,0
2013-12-31,5.8049,5.8607,5.7822,5.81,819350,0
2014-01-02,5.7987,5.81,5.7369,5.7761,836109,0
2014-01-03,5.7761,5.8378,5.7654,5.7936,370581,0
2014-01-06,5.8155,5.8378,5.7654,5.7708,431741,0
2014-01-07,5.7761,5.8095,5.7654,5.7936,469039,0
2014-01-08,5.7708,5.7761,5.6975,5.7544,568266,0
2014-01-09,5.7761,5.7875,5.7262,5.7822,310219,0
2014-01-10,5.7987,5.8049,5.7369,5.7761,408250,0
2014-01-13,5.7761,5.8155,5.7314,5.7654,578979,0
2014-01-14,5.7761,5.7987,5.7544,5.7936,329233,0
2014-01-15,5.8155,5.8607,5.7761,5.8607,374971,0
2014-01-16,5.8497,5.9166,5.8378,5.8662,468578,0
2014-01-17,5.8378,5.9116,5.8155,5.8607,389886,0
2014-01-21,5.8888,5.8946,5.8443,5.8773,865618,0
2014-01-22,5.8888,5.9116,5.8443,5.8835,454699,0
2014-01-23,5.8773,5.8946,5.8378,5.8551,471963,0
2014-01-24,5.8946,5.8946,5.7544,5.7875,627144,0
2014-01-27,5.8443,5.8723,5.6921,5.7147,639782,0
2014-01-28,5.7314,5.7936,5.6921,5.7822,673952,0
2014-01-29,5.7596,5.7596,5.6808,5.6975,519298,0
2014-01-30,5.7314,5.8215,5.7034,5.8049,532291,0
2014-01-31,5.7481,5.7987,5.7034,5.7034,519369,0
2014-02-03,5.7034,5.7314,5.5911,5.6414,938229,0
2014-02-04,5.6641,5.6754,5.597,5.6363,459151,0
2014-02-05,5.6363,5.6641,5.5795,5.6078,413595,0
2014-02-06,5.6363,5.7147,5.597,5.6641,487080,0
2014-02-07,5.6921,5.7087,5.6304,5.6975,563248,0
2014-02-10,5.7147,5.7262,5.6754,5.7262,469477,0
2014-02-11,5.7427,5.7822,5.6921,5.7481,479944,0
2014-02-12,5.7596,5.8155,5.7596,5.8049,479145,0
2014-02-13,5.7822,5.8723,5.7822,5.8607,329612,0
2014-02-14,5.8723,5.8773,5.81,5.8723,347718,0
2014-02-18,5.8723,5.9338,5.8497,5.9055,737802,0
2014-02-19,5.9116,5.9393,5.6975,5.7262,1525973,0
2014-02-20,5.7087,5.8443,5.7034,5.8329,516371,0
2014-02-21,5.8607,5.9166,5.7875,5.8551,614240,0
2014-02-24,5.8378,5.9227,5.8329,5.8607,687683,0
2014-02-25,5.8723,5.8723,5.6921,5.7427,946467,0
2014-02-26,5.7654,5.81,5.7314,5.7654,413099,0
2014-02-27,5.7369,5.8551,5.7369,5.8551,593825,0
2014-02-28,5.8551,5.8723,5.7987,5.8443,713997,0
2014-03-03,5.7654,5.8551,5.7654,5.8443,487991,0
2014-03-04,5.8888,5.9166,5.7427,5.7481,1222789,0
2014-03-05,5.7481,5.7708,5.7147,5.7481,643065,0
2014-03-06,5.7427,5.81,5.7427,5.7761,471018,0
2014-03-07,5.81,5.8329,5.7147,5.7654,674391,0
2014-03-10,5.7987,5.8551,5.7654,5.81,754780,0
2014-03-11,5.8378,5.8773,5.7654,5.7875,650870,0
2014-03-12,5.7596,5.8551,5.7596,5.8155,803161,0
2014-03-13,5.8443,5.8946,5.8215,5.8607,991004,0
2014-03-14,5.6136,5.6414,5.5628,5.6188,14689894,0
2014-03-17,5.6473,5.6808,5.6188,5.6414,1902569,0
2014-03-18,5.6641,5.7034,5.6414,5.7034,2226022,0
2014-03-19,5.6641,5.6754,5.5067,5.6414,2872838,0
2014-03-20,5.6414,5.6921,5.6021,5.6868,2115125,0
2014-03-21,5.6921,5.7559,5.6749,5.7154,2410041,0
2014-03-24,5.7275,5.75,5.704,5.7385,1157107,0
2014-03-25,5.7559,5.7618,5.704,5.7154,684929,0
2014-03-26,5.7446,5.75,5.646,5.646,1239437,0
2014-03-27,5.6576,5.6981,5.6403,5.6636,829696,0
2014-03-28,5.6519,5.7275,5.6403,5.6576,929948,0
2014-03-31,5.704,5.7385,5.6519,5.6576,1409700,0
2014-04-01,5.6808,5.704,5.6576,5.669,841799,0
2014-04-02,5.6921,5.704,5.669,5.6808,683551,0
2014-04-03,5.6636,5.6808,5.646,5.6636,688365,0
2014-04-04,5.669,5.6808,5.5824,5.623,1217481,0
2014-04-07,5.6171,5.623,5.5592,5.5708,874728,0
2014-04-08,5.5824,5.6171,5.5651,5.5882,563080,0
2014-04-09,5.6171,5.6171,5.5708,5.5882,772813,0
2014-04-10,5.6056,5.623,5.5535,5.5592,1181319,0
2014-04-11,5.5245,5.5592,5.4957,5.513,1080650,0
2014-04-14,5.5535,5.5941,5.5072,5.5651,689759,0
2014-04-15,5.5651,5.5979,5.5187,5.5708,744955,0
2014-04-16,5.5824,5.6113,5.5651,5.6056,546975,0
2014-04-17,5.5941,5.6287,5.5824,5.5824,420953,0
2014-04-21,5.6056,5.6287,5.5766,5.6056,481315,0
2014-04-22,5.623,5.6636,5.5824,5.6403,598694,0
2014-04-23,5.6403,5.669,5.623,5.6403,602028,0
2014-04-24,5.6749,5.6749,5.5941,5.6287,757429,0
2014-04-25,5.6171,5.6403,5.5997,5.6056,591583,0
2014-04-28,5.646,5.646,5.5361,5.5477,1011649,0
2014-04-29,5.5766,5.5882,5.5014,5.5361,867221,0
2014-04-30,5.5361,5.5997,5.513,5.5708,823230,0
2014-05-01,5.5708,5.5882,5.5014,5.5245,923007,0
2014-05-02,5.5477,5.5824,5.5245,5.5361,566550,0
2014-05-05,5.5245,5.5535,5.5072,5.5477,585858,0
2014-05-06,5.5477,5.5651,5.5014,5.5361,855399,0
2014-05-07,5.5592,5.5639,5.4551,5.4957,1206158,0
2014-05-08,5.5072,5.5072,5.3711,5.3742,1424386,0
2014-05-09,5.3742,5.4784,5.3105,5.4784,1322477,0
2014-05-12,5.4437,5.4957,5.3685,5.3799,1523877,0
2014-05-13,5.3799,5.4146,5.3279,5.4089,1160430,0
2014-05-14,5.4319,5.4437,5.3742,5.4089,893745,0
2014-05-15,5.3972,5.4089,5.3452,5.3858,968648,0
2014-05-16,5.4089,5.4522,5.3742,5.4437,1042088,0
2014-05-19,5.4492,5.5014,5.4146,5.4957,847220,0
2014-05-20,5.4957,5.5014,5.4146,5.4551,738709,0
2014-05-21,5.4957,5.513,5.4478,5.4724,658831,0
2014-05-22,5.4551,5.5304,5.4551,5.5072,758327,0
2014-05-23,5.5304,5.5766,5.5072,5.5708,597815,0
2014-05-27,5.5941,5.6403,5.5535,5.5941,1013143,0
2014-05-28,5.5824,5.623,5.5535,5.5941,867028,0
2014-05-29,5.623,5.6576,5.5941,5.6056,897753,0
2014-05-30,5.6287,5.6403,5.5708,5.6056,1575525,0
2014-06-02,5.6403,5.6403,5.5824,5.5824,611622,0
2014-06-03,5.5997,5.6166,5.5535,5.6056,760725,0
2014-06-04,5.6345,5.6345,5.5651,5.5882,768238,0
2014-06-05,5.623,5.6403,5.5651,5.6403,839472,0
2014-06-06,5.669,5.7095,5.6403,5.669,907322,0
2014-06-09,5.669,5.6981,5.623,5.6981,974390,0
2014-06-10,5.7095,5.7212,5.6868,5.704,924481,0
2014-06-11,5.7275,5.7275,5.6749,5.6981,1297037,0
2014-06-12,5.6981,5.7516,5.6324,5.6921,1563190,0
2014-06-13,5.6861,5.716,5.6324,5.6504,1092552,0
2014-06-16,5.6324,5.6802,5.6265,5.6683,803054,0
2014-06-17,5.6743,5.7219,5.6385,5.6683,1164253,0
2014-06-18,5.6563,5.6624,5.5729,5.6385,1278122,0
2014-06-19,5.6445,5.6624,5.5788,5.6324,839897,0
2014-06-20,5.6504,5.6802,5.6087,5.6743,1358305,0
2014-06-23,5.6802,5.7279,5.6624,5.6861,1256113,0
2014-06-24,5.6921,5.7219,5.6504,5.6504,864153,0
2014-06-25,5.6683,5.6981,5.6504,5.6802,994786,0
2014-06-26,5.6802,5.8232,5.6802,5.7993,1768851,0
2014-06-27,5.8534,5.9007,5.7726,5.9007,15078585,0
2014-06-30,5.8711,5.9068,5.8472,5.9007,2160852,0
2014-07-01,5.9309,5.9903,5.8767,5.8951,1479161,0
2014-07-02,5.8711,5.9424,5.8711,5.9184,1013024,0
2014-07-03,5.9184,5.9603,5.9007,5.9068,480356,0
2014-07-07,5.9007,5.9141,5.8472,5.8711,863520,0
2014-07-08,5.8587,5.8828,5.7579,5.8293,1313106,0
2014-07-09,5.8472,5.865,5.7993,5.8412,789485,0
2014-07-10,5.7875,5.8232,5.7579,5.8174,635509,0
2014-07-11,5.8114,5.8293,5.7696,5.7993,659804,0
2014-07-14,5.8412,5.865,5.8114,5.8232,532300,0
2014-07-15,5.8293,5.8534,5.8053,5.8348,488210,0
2014-07-16,5.8534,5.8534,5.7993,5.7993,536456,0
2014-07-17,5.7993,5.8534,5.7637,5.7815,704473,0
2014-07-18,5.7696,5.8114,5.7696,5.7815,457841,0
2014-07-21,5.8114,5.8114,5.7516,5.7755,488409,0
2014-07-22,5.7755,5.8053,5.7458,5.7516,686676,0
2014-07-23,5.7579,5.7696,5.734,5.7637,810741,0
2014-07-24,5.7755,5.7815,5.7369,5.7579,472023,0
2014-07-25,5.7579,5.8053,5.7516,5.8053,739792,0
2014-07-28,5.8114,5.8174,5.7516,5.7993,560209,0
2014-07-29,5.7993,5.8114,5.7609,5.7696,488826,0
2014-07-30,5.7755,5.8174,5.731,5.734,521235,0
2014-07-31,5.7219,5.7516,5.6683,5.6743,924069,0
2014-08-01,5.6921,5.716,5.6563,5.6802,649508,0
2014-08-04,5.7755,5.7755,5.6861,5.6921,403914,0
2014-08-05,5.6861,5.7103,5.6624,5.6683,462773,0
2014-08-06,5.6683,5.734,5.6683,5.6981,457897,0
2014-08-07,5.6624,5.734,5.6624,5.6981,652214,0
2014-08-08,5.704,5.7579,5.704,5.7458,465065,0
2014-08-11,5.7458,5.8114,5.7458,5.7815,829469,0
2014-08-12,5.7993,5.7993,5.7547,5.7755,367255,0
2014-08-13,5.8053,5.8114,5.7637,5.7993,604490,0
2014-08-14,5.7875,5.809,5.7637,5.7936,462894,0
2014-08-15,5.8053,5.8293,5.7579,5.7993,461797,0
2014-08-18,5.8053,5.8293,5.7815,5.7936,771664,0
2014-08-19,5.8174,5.8293,5.7875,5.8114,630296,0
2014-08-20,5.8232,5.8232,5.7815,5.8053,606090,0
2014-08-21,5.8232,5.8232,5.7936,5.8053,681809,0
2014-08-22,5.8232,5.8232,5.7755,5.7993,625490,0
2014-08-25,5.8348,5.8348,5.7936,5.8232,479805,0
2014-08-26,5.8472,5.8472,5.7993,5.8114,421076,0
2014-08-27,5.8348,5.8348,5.7815,5.7993,641167,0
2014-08-28,5.8053,5.8174,5.7637,5.8174,360025,0
2014-08-29,5.8114,5.8412,5.7993,5.8293,708747,0
2014-09-02,5.8587,5.8711,5.7815,5.7993,926138,0
2014-09-03,5.8348,5.8587,5.7579,5.7637,974217,0
2014-09-04,5.7936,5.8174,5.7399,5.7458,902439,0
2014-09-05,5.7516,5.8053,5.7279,5.7993,615080,0
2014-09-08,5.8412,5.8587,5.7993,5.8472,829492,0
2014-09-09,5.8232,5.8412,5.7993,5.7993,667485,0
2014-09-10,5.8114,5.8348,5.8053,5.8174,548324,0
2014-09-11,5.8293,5.8767,5.8114,5.865,1173416,0
2014-09-12,5.8404,5.908,5.8404,5.8587,1128489,0
2014-09-15,5.8773,5.8773,5.7607,5.7791,960579,0
2014-09-16,5.7791,5.8036,5.7577,5.7667,627404,0
2014-09-17,5.7607,5.776,5.7299,5.7422,608567,0
2014-09-18,5.7667,5.7729,5.693,5.6993,676531,0
2014-09-19,5.7299,5.736,5.6071,5.6378,851613,0
2014-09-22,5.65,5.6561,5.5703,5.5825,612248,0
2014-09-23,5.5885,5.6254,5.5764,5.5764,619211,0
2014-09-24,5.5703,5.6132,5.5643,5.6071,448821,0
2014-09-25,5.6254,5.6316,5.5089,5.5518,997996,0
2014-09-26,5.564,5.5885,5.5273,5.5825,518869,0
2014-09-29,5.5458,5.5518,5.5089,5.5147,751367,0
2014-09-30,5.5395,5.5458,5.4229,5.4229,1396416,0
2014-10-01,5.4351,5.438,5.3428,5.4229,901583,0
2014-10-02,5.4105,5.4658,5.3613,5.4475,888880,0
2014-10-03,5.4782,5.4997,5.4475,5.4597,606083,0
2014-10-06,5.4842,5.5027,5.4167,5.4475,481872,0
2014-10-07,5.4351,5.4535,5.386,5.3921,407791,0
2014-10-08,5.3982,5.4045,5.3367,5.3492,552913,0
2014-10-09,5.3308,5.3612,5.2509,5.3001,840402,0
2014-10-10,5.2939,5.3122,5.2079,5.2263,829282,0
2014-10-13,5.2017,5.2509,5.0911,5.1342,782491,0
2014-10-14,5.1342,5.1834,5.0973,5.1342,670978,0
2014-10-15,5.0849,5.0911,4.6183,4.9224,3002363,0
2014-10-16,4.7902,5.1648,4.7902,5.1648,984590,0
2014-10-17,5.1834,5.3122,5.1834,5.2509,1095893,0
2014-10-20,5.257,5.306,5.2263,5.2693,506310,0
2014-10-21,5.2816,5.3183,5.257,5.2816,669965,0
2014-10-22,5.3183,5.3367,5.2876,5.3001,729252,0
2014-10-23,5.3428,5.3428,5.2447,5.2509,792933,0
2014-10-24,5.2325,5.306,5.2263,5.2876,612541,0
2014-10-27,5.2876,5.3001,5.2385,5.257,356515,0
2014-10-28,5.257,5.3056,5.2509,5.2876,386166,0
2014-10-29,5.2939,5.3798,5.2939,5.3247,578085,0
2014-10-30,5.3308,5.3613,5.3075,5.3554,438111,0
2014-10-31,5.3982,5.3982,5.3554,5.386,430361,0
2014-11-03,5.386,5.4229,5.3122,5.3554,594140,0
2014-11-04,5.3183,5.3504,5.257,5.2876,555345,0
2014-11-05,5.2816,5.2816,5.1587,5.2263,892711,0
2014-11-06,5.2263,5.2632,5.1925,5.2202,566551,0
2014-11-07,5.2017,5.3428,5.2017,5.3001,579895,0
2014-11-10,5.3183,5.3674,5.3001,5.3308,562103,0
2014-11-11,5.3308,5.3461,5.2693,5.2755,461844,0
2014-11-12,5.2693,5.3674,5.257,5.3183,402586,0
2014-11-13,5.3308,5.3613,5.2939,5.3492,637991,0
2014-11-14,5.3613,5.3674,5.2816,5.3001,499372,0
2014-11-17,5.2755,5.3308,5.2755,5.2939,726225,0
2014-11-18,5.2693,5.3674,5.2693,5.3001,589622,0
2014-11-19,5.3183,5.3554,5.2816,5.3308,424929,0
2014-11-20,5.3308,5.3428,5.3183,5.3367,597978,0
2014-11-21,5.3798,5.3921,5.3183,5.3308,453098,0
2014-11-24,5.3247,5.3492,5.2939,5.3247,487022,0
2014-11-25,5.3247,5.3674,5.3183,5.3554,369202,0
2014-11-26,5.3674,5.3674,5.3001,5.3367,370669,0
2014-11-28,5.3183,5.3428,5.3122,5.3367,181509,0
2014-12-01,5.3308,5.3367,5.2263,5.2509,766174,0
2014-12-02,5.2755,5.3367,5.2679,5.2939,433659,0
2014-12-03,5.306,5.3674,5.2816,5.3492,681595,0
2014-12-04,5.3428,5.3798,5.2876,5.3367,583978,0
2014-12-05,5.3367,5.3798,5.3122,5.3277,606305,0
2014-12-08,5.3122,5.3674,5.0359,5.1035,1256084,0
2014-12-09,5.0606,5.2755,5.0359,5.2693,894394,0
2014-12-10,5.2509,5.2816,5.1587,5.2017,856164,0
2014-12-11,5.2079,5.2385,5.0542,5.0666,823566,0
2014-12-12,5.0298,5.0542,4.9193,4.9438,904041,0
2014-12-15,4.9245,4.9375,4.8101,4.8609,1287698,0
2014-12-16,4.8164,4.8164,4.6253,4.7526,1551623,0
2014-12-17,4.7526,4.8545,4.7208,4.8132,801276,0
2014-12-18,4.8228,4.9245,4.7462,4.7972,1067195,0
2014-12-19,4.8481,4.9056,4.7719,4.7909,1537881,0
2014-12-22,4.7909,4.8354,4.724,4.7462,1020978,0
2014-12-23,4.7783,4.8738,4.7462,4.8354,1104844,0
2014-12-24,4.8354,4.8481,4.8059,4.8418,409365,0
2014-12-26,4.8418,4.9183,4.8351,4.8481,699682,0
2014-12-29,4.8101,4.8418,4.7208,4.7462,1357904,0
2014-12-30,4.7208,4.7719,4.6827,4.7398,1723810,0
2014-12-31,4.7462,4.8336,4.7113,4.7972,2175399,0
2015-01-02,4.7783,4.9183,4.7783,4.8802,918800,0
2015-01-05,4.8802,4.9309,4.8418,4.8738,667928,0
2015-01-06,4.8866,4.8866,4.7783,4.7972,526118,0
2015-01-07,4.8164,4.8609,4.7526,4.7526,489851,0
2015-01-08,4.7845,4.8528,4.7783,4.8291,442626,0
2015-01-09,4.8101,4.8673,4.7654,4.8164,422012,0
2015-01-12,4.7972,4.8738,4.7783,4.8738,702847,0
2015-01-13,4.8673,4.8992,4.8004,4.8481,763231,0
2015-01-14,4.8291,4.8545,4.7654,4.7719,989598,0
2015-01-15,4.7719,4.7989,4.7144,4.7398,855101,0
2015-01-16,4.7719,4.7972,4.7144,4.7654,472441,0
2015-01-20,4.7872,4.7872,4.689,4.7591,598958,0
2015-01-21,4.7526,4.8081,4.7335,4.7909,408232,0
2015-01-22,4.828,4.8354,4.7526,4.8037,515199,0
2015-01-23,4.7783,4.7783,4.7208,4.7526,570867,0
2015-01-26,4.7719,4.7719,4.7208,4.7591,527816,0
2015-01-27,4.7398,4.7591,4.6953,4.7462,499372,0
2015-01-28,4.7526,4.7783,4.6827,4.6953,509851,0
2015-01-29,4.7144,4.7144,4.587,4.638,915637,0
2015-01-30,4.5934,4.6571,4.571,4.6444,643077,0
2015-02-02,4.638,4.6763,4.6061,4.6253,492673,0
2015-02-03,4.6253,4.7845,4.6253,4.7845,682220,0
2015-02-04,4.7526,4.8101,4.7335,4.7972,573737,0
2015-02-05,4.8101,4.8866,4.8037,4.8481,479316,0
2015-02-06,4.8418,4.9432,4.8418,4.9183,560399,0
2015-02-09,4.8866,4.9375,4.8291,4.8673,465768,0
2015-02-10,4.8738,4.8802,4.7398,4.7783,814220,0
2015-02-11,4.7783,4.7783,4.7144,4.7272,586318,0
2015-02-12,4.7654,4.7783,4.7145,4.7783,326169,0
2015-02-13,4.7845,4.8418,4.7783,4.8037,350500,0
2015-02-17,4.7845,4.8673,4.7783,4.8481,378051,0
2015-02-18,4.8291,4.8609,4.8291,4.8481,326249,0
2015-02-19,4.8418,4.9056,4.8354,4.8609,698198,0
2015-02-20,4.8418,4.8609,4.8164,4.8481,551488,0
2015-02-23,4.8545,4.8929,4.8418,4.8929,601185,0
2015-02-24,4.8929,4.9309,4.8614,4.9056,447790,0
2015-02-25,4.9056,4.9692,4.8802,4.9692,489540,0
2015-02-26,4.8291,4.8354,4.6124,4.6571,2375192,0
2015-02-27,4.6571,4.6763,4.5998,4.6444,966914,0
2015-03-02,4.6444,4.7526,4.6444,4.6763,711834,0
2015-03-03,4.6507,4.7462,4.6507,4.7398,515003,0
2015-03-04,4.7335,4.7783,4.708,4.7719,452687,0
2015-03-05,4.7783,4.8101,4.7591,4.7654,491768,0
2015-03-06,4.7783,4.8228,4.7654,4.8101,551573,0
2015-03-09,4.8037,4.8101,4.7462,4.7526,537133,0
2015-03-10,4.7208,4.7462,4.6827,4.7016,500090,0
2015-03-11,4.7208,4.7591,4.6953,4.7272,511546,0
2015-03-12,4.7335,4.7783,4.689,4.7654,761594,0
2015-03-13,4.7324,4.7721,4.6859,4.7059,670858,0
2015-03-16,4.6662,4.7059,4.4283,4.4349,2287334,0
2015-03-17,4.4613,4.5076,4.4481,4.4613,1153047,0
2015-03-18,4.4613,4.4945,4.4349,4.4679,1522822,0
2015-03-19,4.4746,4.4746,4.3953,4.4613,1057426,0
2015-03-20,4.4945,4.5208,4.4613,4.5208,525310,0
2015-03-23,4.5208,4.5803,4.4945,4.5408,511391,0
2015-03-24,4.5273,4.6266,4.5076,4.6266,543012,0
2015-03-25,4.6532,4.6597,4.6134,4.6398,524098,0
2015-03-26,4.6465,4.6927,4.6465,4.6532,459042,0
2015-03-27,4.6465,4.6859,4.5869,4.6002,383389,0
2015-03-30,4.6266,4.6597,4.6002,4.6332,698546,0
2015-03-31,4.6597,4.6859,4.5737,4.5737,1130427,0
2015-04-01,4.6465,4.6465,4.5408,4.5605,444516,0
2015-04-02,4.5408,4.5936,4.5408,4.5605,433319,0
2015-04-06,4.5605,4.5936,4.4945,4.5142,478861,0
2015-04-07,4.4945,4.5672,4.4945,4.5473,583638,0
2015-04-08,4.5273,4.5539,4.4481,4.4547,478255,0
2015-04-09,4.4415,4.5142,4.4415,4.4812,312269,0
2015-04-10,4.4613,4.5273,4.4283,4.4283,511995,0
2015-04-13,4.4083,4.4283,4.349,4.4151,753016,0
2015-04-14,4.4151,4.4547,4.3953,4.4415,842432,0
2015-04-15,4.4547,4.5539,4.4415,4.5473,597978,0
2015-04-16,4.5208,4.5306,4.4613,4.5076,390051,0
2015-04-17,4.4812,4.5142,4.4481,4.4812,437860,0
2015-04-20,4.4679,4.5208,4.4547,4.4746,310437,0
2015-04-21,4.4945,4.4945,4.4349,4.4812,262055,0
2015-04-22,4.4812,4.4945,4.4613,4.4945,283921,0
2015-04-23,4.4945,4.5605,4.4945,4.5539,461310,0
2015-04-24,4.5605,4.6068,4.5142,4.534,288721,0
2015-04-27,4.5408,4.5672,4.4613,4.4945,362362,0
2015-04-28,4.5142,4.534,4.4613,4.4945,338031,0
2015-04-29,4.4945,4.4945,4.4415,4.4481,302749,0
2015-04-30,4.4481,4.4879,4.3623,4.4349,572514,0
2015-05-01,4.4415,4.4481,4.3887,4.4349,355248,0
2015-05-04,4.4349,4.4679,4.349,4.3754,486729,0
2015-05-05,4.4018,4.4151,4.3623,4.3887,419702,0
2015-05-06,4.3887,4.3887,4.3292,4.3754,664538,0
2015-05-07,4.382,4.382,4.3424,4.349,329909,0
2015-05-08,4.3754,4.3953,4.3226,4.3623,577205,0
2015-05-11,4.4945,4.7258,4.4812,4.6465,1181493,0
2015-05-12,4.6398,4.6398,4.5273,4.6002,714941,0
2015-05-13,4.6002,4.6859,4.5605,4.6002,517291,0
2015-05-14,4.6332,4.6398,4.534,4.5672,536957,0
2015-05-15,4.5737,4.6134,4.5408,4.6002,480235,0
2015-05-18,4.6002,4.6398,4.5803,4.6068,419340,0
2015-05-19,4.6201,4.6465,4.5869,4.6266,547445,0
2015-05-20,4.6266,4.6465,4.5737,4.6266,385055,0
2015-05-21,4.6398,4.6859,4.6266,4.6465,411534,0
2015-05-22,4.6927,4.6927,4.6266,4.6532,438312,0
2015-05-26,4.6597,4.6662,4.6002,4.6597,371646,0
2015-05-27,4.6597,4.6662,4.6201,4.6532,514869,0
2015-05-28,4.6597,4.6794,4.6002,4.6398,307308,0
2015-05-29,4.6465,4.6597,4.6134,4.6465,361454,0
2015-06-01,4.6332,4.6597,4.6068,4.6532,319188,0
2015-06-02,4.6532,4.7324,4.6398,4.7324,558971,0
2015-06-03,4.7522,4.7721,4.7126,4.7522,523492,0
2015-06-04,4.7589,4.7589,4.7059,4.7324,655576,0
2015-06-05,4.7456,4.7522,4.6927,4.7324,353737,0
2015-06-08,4.7126,4.7324,4.6465,4.7258,509725,0
2015-06-09,4.7258,4.739,4.6532,4.6794,391911,0
2015-06-10,4.6927,4.6993,4.6266,4.6729,584172,0
2015-06-11,4.6597,4.7522,4.6597,4.739,944682,0
2015-06-12,4.7251,4.7735,4.6907,4.7735,653888,0
2015-06-15,4.7251,4.7735,4.7182,4.732,368175,0
2015-06-16,4.732,4.7597,4.7251,4.7527,451652,0
2015-06-17,4.739,4.7803,4.7251,4.7597,373836,0
2015-06-18,4.7458,4.7872,4.7182,4.7597,436408,0
2015-06-19,4.7527,4.7803,4.7114,4.7458,565326,0
2015-06-22,4.7527,4.7735,4.6907,4.7458,803420,0
2015-06-23,4.7527,4.7957,4.7458,4.7735,318947,0
2015-06-24,4.7527,4.7803,4.732,4.732,348577,0
2015-06-25,4.739,4.7597,4.6839,4.732,482139,0
2015-06-26,4.7114,4.7458,4.6907,4.7458,324038,0
2015-06-29,4.7182,4.7182,4.5943,4.608,648516,0
2015-06-30,4.6564,4.6907,4.608,4.6288,906696,0
2015-07-01,4.6839,4.7046,4.5805,4.6633,425954,0
2015-07-02,4.6633,4.7114,4.6149,4.6358,182634,0
2015-07-06,4.6149,4.6358,4.5737,4.5805,264227,0
2015-07-07,4.5737,4.6149,4.5117,4.5737,425810,0
2015-07-08,4.5461,4.6012,4.5322,4.5805,511903,0
2015-07-09,4.6012,4.6358,4.5461,4.56,294569,0
2015-07-10,4.56,4.6149,4.5322,4.553,294424,0
2015-07-13,4.5392,4.5668,4.5322,4.5392,253774,0
2015-07-14,4.5392,4.5668,4.5117,4.56,237770,0
2015-07-15,4.56,4.608,4.5322,4.6012,260285,0
2015-07-16,4.5873,4.6149,4.5805,4.5873,206445,0
2015-07-17,4.5805,4.5943,4.5461,4.553,190039,0
2015-07-20,4.5322,4.553,4.4153,4.4635,627899,0
2015-07-21,4.4427,4.4841,4.4222,4.4635,270178,0
2015-07-22,4.4497,4.4566,4.4153,4.4497,390241,0
2015-07-23,4.3601,4.4704,4.3395,4.3601,606849,0
2015-07-24,4.3395,4.3533,4.2016,4.2705,669859,0
2015-07-27,4.2638,4.2638,4.181,4.2016,457460,0
2015-07-28,4.1879,4.2638,4.1879,4.2294,331734,0
2015-07-29,4.2155,4.2844,4.1879,4.2705,226626,0
2015-07-30,4.2362,4.3258,4.2362,4.305,309956,0
2015-07-31,4.2913,4.3464,4.2913,4.3327,273517,0
2015-08-03,4.3258,4.3327,4.2499,4.3258,364540,0
2015-08-04,4.3119,4.4772,4.3119,4.4497,614251,0
2015-08-05,4.3601,4.6771,4.3601,4.553,957458,0
2015-08-06,4.5322,4.608,4.4772,4.5943,498770,0
2015-08-07,4.5668,4.6495,4.553,4.5737,483590,0
2015-08-10,4.5805,4.6426,4.5392,4.6149,330718,0
2015-08-11,4.608,4.608,4.5186,4.5461,209335,0
2015-08-12,4.553,4.608,4.4978,4.56,212833,0
2015-08-13,4.5805,4.6012,4.5392,4.5737,340444,0
2015-08-14,4.5461,4.5943,4.5461,4.5737,186118,0
2015-08-17,4.5737,4.6149,4.5737,4.6012,333475,0
2015-08-18,4.5873,4.6149,4.5805,4.6149,244628,0
2015-08-19,4.6149,4.6495,4.6012,4.6426,408535,0
2015-08-20,4.6149,4.6495,4.6149,4.6495,334637,0
2015-08-21,4.6358,4.6771,4.5461,4.553,1235911,0
2015-08-24,4.3739,4.4497,4.1948,4.3395,537819,0
2015-08-25,4.3395,4.4566,4.305,4.3395,287745,0
2015-08-26,4.4222,4.4635,4.2016,4.4566,455573,0
2015-08-27,4.4841,4.5873,4.4566,4.5048,299070,0
2015-08-28,4.5117,4.6358,4.4427,4.5805,263500,0
2015-08-31,4.5873,4.6771,4.56,4.6358,264227,0
2015-09-01,4.6495,4.6633,4.5805,4.6218,579847,0
2015-09-02,4.6633,4.7803,4.6426,4.7114,526130,0
2015-09-03,4.8423,4.8906,4.732,4.8216,651129,0
2015-09-04,4.8146,4.8216,4.7182,4.7803,395758,0
2015-09-08,4.8216,4.8216,4.732,4.7597,331443,0
2015-09-09,4.8009,4.8009,4.7182,4.7251,344946,0
2015-09-10,4.7114,4.7665,4.6839,4.7527,279272,0
2015-09-11,4.7527,4.7872,4.6839,4.7046,393870,0
2015-09-14,4.6613,4.7046,4.4312,4.5536,850217,0
2015-09-15,4.5174,4.5319,4.4312,4.5103,374784,0
2015-09-16,4.9851,5.021,4.8269,4.9418,1612717,0
2015-09-17,4.9131,5.1074,4.9131,5.0425,814637,0
2015-09-18,4.8915,5.1002,4.8915,4.9995,736779,0
2015-09-21,4.9851,5.0714,4.9563,4.9923,539655,0
2015-09-22,4.8915,5.0714,4.87,5.0498,653649,0
2015-09-23,5.0714,5.1002,5.014,5.0786,263409,0
2015-09-24,5.0642,5.0858,5.0354,5.057,266731,0
2015-09-25,5.1074,5.1074,5.057,5.0714,361578,0
2015-09-28,5.0642,5.1074,4.9492,4.9636,956729,0
2015-09-29,4.9563,4.9636,4.8052,4.8197,734416,0
2015-09-30,4.9707,4.9851,4.8052,4.8269,720652,0
2015-10-01,4.8556,5.0642,4.8341,5.021,538684,0
2015-10-02,4.9778,5.021,4.8988,4.9276,173074,0
2015-10-05,4.9707,5.021,4.8701,4.9276,361143,0
2015-10-06,4.9131,4.9563,4.8915,4.9131,318204,0
2015-10-07,4.9276,4.9851,4.9276,4.9636,291515,0
2015-10-08,4.9636,4.9851,4.8915,4.9636,465699,0
2015-10-09,4.9418,4.9778,4.9131,4.9563,429693,0
2015-10-12,4.9418,4.9636,4.8988,4.9418,206065,0
2015-10-13,4.8915,4.9346,4.8915,4.9131,397443,0
2015-10-14,4.8915,4.9346,4.8628,4.8988,261626,0
2015-10-15,4.8773,4.9203,4.8483,4.8988,261486,0
2015-10-16,4.8773,4.9346,4.8269,4.8483,362828,0
2015-10-19,4.8341,4.8341,4.7189,4.7764,285879,0
2015-10-20,4.7836,4.8197,4.683,4.798,219658,0
2015-10-21,4.7836,4.7836,4.6326,4.6397,308196,0
2015-10-22,4.6901,4.7764,4.6469,4.6686,197263,0
2015-10-23,4.6757,4.7046,4.6039,4.6111,192398,0
2015-10-26,4.6973,4.7333,4.5319,4.5679,276639,0
2015-10-27,4.5103,4.6326,4.5103,4.6183,298744,0
2015-10-28,4.6111,4.6613,4.5606,4.6326,246056,0
2015-10-29,4.575,4.6254,4.539,4.5606,339195,0
2015-10-30,4.5606,4.6111,4.5536,4.5967,352403,0
2015-11-02,4.5967,4.7621,4.5967,4.7333,541700,0
2015-11-03,4.7333,4.7764,4.6613,4.6901,280531,0
2015-11-04,4.6757,4.7189,4.575,4.6254,238734,0
2015-11-05,4.6326,4.7189,4.575,4.6111,1395431,0
2015-11-06,4.6111,4.7548,4.575,4.6613,570101,0
2015-11-09,4.6326,4.7263,4.6326,4.6613,336579,0
2015-11-10,4.683,4.7476,4.6183,4.6397,308335,0
2015-11-11,4.6254,4.6973,4.6039,4.683,623482,0
2015-11-12,4.6326,4.7406,4.6326,4.654,300688,0
2015-11-13,4.6183,4.7836,4.6111,4.6973,1206510,0
2015-11-16,4.6757,4.8052,4.6757,4.7621,385627,0
2015-11-17,4.7476,4.8197,4.7189,4.7548,309170,0
2015-11-18,4.7548,4.8125,4.7476,4.7692,295685,0
2015-11-19,4.7908,4.8412,4.7692,4.8412,313341,0
2015-11-20,4.8843,4.9059,4.8197,4.8483,304720,0
2015-11-23,4.8269,4.9131,4.8197,4.8556,418575,0
2015-11-24,4.8628,4.9059,4.8556,4.8628,328074,0
2015-11-25,4.8915,4.9346,4.8843,4.8988,321681,0
2015-11-27,4.8843,4.9995,4.8843,4.9851,243276,0
2015-11-30,4.9923,5.0353,4.9636,5.0282,453327,0
2015-12-01,5.0067,5.0498,4.9492,5.0067,289045,0
2015-12-02,5.021,5.021,4.9306,4.9563,325908,0
2015-12-03,4.9492,4.9997,4.8556,4.8988,479248,0
2015-12-04,4.8988,4.9203,4.8197,4.9059,743174,0
2015-12-07,4.8341,4.8915,4.7836,4.8483,847017,0
2015-12-08,4.7764,4.9492,4.6973,4.7548,1443563,0
2015-12-09,4.7908,4.87,4.7476,4.7764,345868,0
2015-12-10,4.7764,4.8412,4.7548,4.7836,468201,0
2015-12-11,4.7764,4.7908,4.683,4.7548,972687,0
2015-12-14,4.7474,4.7474,4.4539,4.4614,968830,0
2015-12-15,4.4992,4.6344,4.4992,4.5894,979857,0
2015-12-16,4.5894,4.7398,4.5894,4.6571,358075,0
2015-12-17,4.597,4.6946,4.597,4.6645,428653,0
2015-12-18,4.6721,4.7323,4.4163,4.4992,1207275,0
2015-12-21,4.5517,4.6946,4.4314,4.4691,384924,0
2015-12-22,4.4464,4.5215,4.3486,4.5067,842764,0
2015-12-23,4.5067,4.6194,4.4614,4.5894,309029,0
2015-12-24,4.5517,4.6571,4.5517,4.6194,127654,0
2015-12-28,4.5592,4.6571,4.5592,4.5743,383799,0
2015-12-29,4.5668,4.6344,4.3486,4.4239,719154,0
2015-12-30,4.3411,4.4239,4.296,4.4239,820871,0
2015-12-31,4.5141,4.6194,4.4314,4.5743,740686,0
2016-01-04,4.4239,4.6497,4.2543,4.597,2800896,0
2016-01-05,4.5894,4.6344,4.5592,4.5894,229833,0
2016-01-06,4.5292,4.5668,4.4614,4.5215,226019,0
2016-01-07,4.4088,4.5141,4.3711,4.4163,168643,0
2016-01-08,4.4088,4.4389,4.3411,4.3711,179243,0
2016-01-11,4.3636,4.4012,4.2509,4.326,336341,0
2016-01-12,4.3185,4.3562,4.0176,4.0402,1063796,0
2016-01-13,4.01,4.0628,3.2277,3.363,1194851,0
2016-01-14,3.333,3.4458,3.1298,3.3931,1226718,0
2016-01-15,3.2654,3.3706,3.1674,3.3255,691673,0
2016-01-19,3.3255,3.4082,3.2427,3.3781,777958,0
2016-01-20,3.3029,3.3931,3.1813,3.3781,455581,0
2016-01-21,3.3554,3.5578,3.3367,3.4533,266503,0
2016-01-22,3.5059,3.6565,3.4684,3.6037,516582,0
2016-01-25,3.5888,3.7769,3.5361,3.6338,677919,0
2016-01-26,3.6188,3.7393,3.6188,3.6866,378937,0
2016-01-27,3.6565,3.7693,3.6264,3.6941,337924,0
2016-01-28,3.7167,3.7993,3.6941,3.7693,1617346,0
2016-01-29,3.7693,3.837,3.6677,3.7468,421868,0
2016-02-01,3.7617,3.7993,3.7017,3.7693,433640,0
2016-02-02,3.7167,3.7918,3.6338,3.7693,329323,0
2016-02-03,3.7617,3.837,3.6941,3.7693,347091,0
2016-02-04,3.7318,3.8447,3.7318,3.8219,431430,0
2016-02-05,3.8295,3.8596,3.7693,3.8219,147521,0
2016-02-08,3.7993,3.7993,3.709,3.7393,280849,0
2016-02-09,3.7468,3.7468,3.6338,3.7167,508890,0
2016-02-10,3.6941,3.7769,3.6338,3.6488,305654,0
2016-02-11,3.6264,3.664,3.4909,3.5661,337715,0
2016-02-12,3.5661,3.5888,3.4006,3.4383,431052,0
2016-02-16,3.4383,3.6866,3.4383,3.6866,260173,0
2016-02-17,3.679,3.8282,3.6715,3.7542,328726,0
2016-02-18,3.7468,3.7993,3.6866,3.7241,247582,0
2016-02-19,3.6866,3.8069,3.6866,3.7542,202711,0
2016-02-22,3.7693,3.7993,3.6941,3.7241,264229,0
2016-02-23,3.7393,3.7969,3.7167,3.7241,246924,0
2016-02-24,3.6866,3.7843,3.6866,3.7393,137431,0
2016-02-25,3.7017,3.7542,3.6565,3.7241,159718,0
2016-02-26,3.7241,3.8106,3.7241,3.7769,132044,0
2016-02-29,3.7468,3.9499,3.7468,3.9499,238635,0
2016-03-01,3.9914,4.01,3.8671,3.9122,342312,0
2016-03-02,3.8747,3.9747,3.8557,3.9349,148322,0
2016-03-03,3.9199,4.0477,3.9199,4.0477,174959,0
2016-03-04,4.0402,4.2509,4.0025,4.2358,182167,0
2016-03-07,4.2509,4.3939,4.2509,4.311,188790,0
2016-03-08,4.2582,4.2885,4.0778,4.1304,154223,0
2016-03-09,4.1078,4.153,3.9499,3.9724,220637,0
2016-03-10,3.9875,4.168,3.9084,3.9272,538158,0
2016-03-11,3.9499,4.0628,3.7617,3.7769,518869,0
2016-03-14,3.837,3.9122,3.7882,3.8822,483891,0
2016-03-15,3.9061,3.9539,3.8343,3.8902,204401,0
2016-03-16,3.8503,3.8941,3.8103,3.8183,232364,0
2016-03-17,3.8103,4.0815,3.8024,3.8503,409668,0
2016-03-18,3.8822,3.9012,3.7546,3.7626,349221,0
2016-03-21,3.7865,3.8583,3.7626,3.7785,188574,0
2016-03-22,3.7865,3.7944,3.6987,3.7626,219121,0
2016-03-23,3.7706,3.8103,3.6749,3.6829,143979,0
2016-03-24,3.6669,3.7068,3.5872,3.6431,202574,0
2016-03-28,3.6509,3.7865,3.6111,3.6829,269430,0
2016-03-29,3.627,3.7388,3.627,3.7068,182000,0
2016-03-30,3.7068,3.7467,3.6349,3.6829,254349,0
2016-03-31,3.7546,3.9379,3.6987,3.8264,559448,0
2016-04-01,3.8343,4.0096,3.8024,3.946,385935,0
2016-04-04,3.922,3.9778,3.8742,3.8822,121493,0
2016-04-05,3.8822,3.8822,3.7546,3.7626,158335,0
2016-04-06,3.7626,3.8423,3.7626,3.8423,80199,0
2016-04-07,3.8024,3.8024,3.7306,3.7706,97374,0
2016-04-08,3.7706,3.8662,3.7467,3.7626,96624,0
2016-04-11,3.7467,3.8583,3.7467,3.7865,120643,0
2016-04-12,3.8103,3.9139,3.7865,3.9139,171204,0
2016-04-13,3.898,4.0415,3.8662,3.97,222457,0
2016-04-14,3.9778,4.001,3.922,3.9618,126620,0
2016-04-15,3.93,3.9938,3.93,3.9618,110303,0
2016-04-18,3.9539,3.9938,3.9139,3.9379,184638,0
2016-04-19,3.97,4.0176,3.946,3.9938,96632,0
2016-04-20,3.97,4.0415,3.9539,4.0257,195485,0
2016-04-21,4.0018,4.0575,3.9938,4.0257,158186,0
2016-04-22,4.0176,4.0895,4.0176,4.0736,111912,0
2016-04-25,4.0736,4.1213,4.0257,4.0895,88475,0
2016-04-26,4.0736,4.185,4.0655,4.1611,139539,0
2016-04-27,4.1611,4.1691,4.0815,4.1532,141909,0
2016-04-28,4.1053,4.201,4.0815,4.1611,147160,0
2016-04-29,4.1452,4.1862,4.0736,4.1292,543805,0
2016-05-02,4.1133,4.1611,4.0018,4.0497,232998,0
2016-05-03,3.9858,4.0815,3.8902,4.0736,373489,0
2016-05-04,3.922,4.0126,3.922,3.9618,254122,0
2016-05-05,3.97,4.0176,3.9066,3.9858,289964,0
2016-05-06,3.97,4.0176,3.954,3.9858,354761,0
2016-05-09,3.97,4.0815,3.97,4.0176,342488,0
2016-05-10,4.0415,4.1452,4.0096,4.1213,326905,0
2016-05-11,4.1133,4.2808,4.1053,4.193,360514,0
2016-05-12,4.193,4.2569,4.1851,4.2407,200565,0
2016-05-13,4.2407,4.3205,4.2327,4.2727,331691,0
2016-05-16,4.2407,4.3605,4.2407,4.3046,338434,0
2016-05-17,4.2727,4.3525,4.2727,4.2967,247316,0
2016-05-18,4.2727,4.3445,4.2727,4.2808,255757,0
2016-05-19,4.2648,4.2887,3.9938,4.0895,579680,0
2016-05-20,4.0736,4.2249,4.0736,4.2169,236170,0
2016-05-23,4.2489,4.3924,4.201,4.3684,400299,0
2016-05-24,4.3766,4.5439,4.3525,4.5039,431548,0
2016-05-25,4.472,4.5517,4.4401,4.4401,399651,0
2016-05-26,4.472,4.5598,4.4401,4.488,316485,0
2016-05-27,4.5039,4.5199,4.4003,4.4641,341894,0
2016-05-31,4.496,4.5199,4.4322,4.472,777359,0
2016-06-01,4.472,4.5358,4.4481,4.4481,597793,0
2016-06-02,4.4401,4.496,4.4401,4.4641,536567,0
2016-06-03,4.4801,4.5439,4.4241,4.5119,1198547,0
2016-06-06,4.5199,4.6155,4.472,4.5119,694958,0
2016-06-07,4.5039,4.5757,4.472,4.5277,517689,0
2016-06-08,4.5439,4.5996,4.488,4.5598,435563,0
2016-06-09,4.5439,4.5955,4.488,4.5677,584523,0
2016-06-10,4.5598,4.5996,4.5277,4.5677,509905,0
2016-06-13,4.5837,4.5876,4.5439,4.5517,683154,0
2016-06-14,4.5098,4.6223,4.4678,4.4761,596644,0
2016-06-15,4.4594,4.577,4.4594,4.5267,470461,0
2016-06-16,4.5098,4.5349,4.4678,4.5267,286720,0
2016-06-17,4.5517,4.6022,4.5267,4.5603,438200,0
2016-06-20,4.5517,4.6022,4.5181,4.5267,454246,0
2016-06-21,4.5181,4.5238,4.4006,4.4258,405068,0
2016-06-22,4.4089,4.577,4.3839,4.4509,282092,0
2016-06-23,4.4931,4.5181,4.3922,4.4174,409683,0
2016-06-24,4.3754,4.4258,4.2074,4.367,487331,0
2016-06-27,4.3502,4.367,4.283,4.2915,370369,0
2016-06-28,4.3418,4.3754,4.3166,4.367,296092,0
2016-06-29,4.3839,4.4341,4.2494,4.2662,566508,0
2016-06-30,4.3839,4.5686,4.2998,4.4258,781476,0
2016-07-01,4.4678,4.5349,4.4271,4.5267,303418,0
2016-07-05,4.5267,4.5853,4.4509,4.5434,457901,0
2016-07-06,4.5181,4.5434,4.4678,4.5181,171544,0
2016-07-07,4.5098,4.5603,4.4931,4.5517,179837,0
2016-07-08,4.5349,4.6608,4.5349,4.6189,310116,0
2016-07-11,4.6106,4.6777,4.5939,4.6526,298730,0
2016-07-12,4.6944,4.7533,4.6441,4.7198,298120,0
2016-07-13,4.7198,4.7198,4.6651,4.6861,118984,0
2016-07-14,4.7029,4.7198,4.6608,4.6944,322055,0
2016-07-15,4.7029,4.7366,4.6694,4.7281,218734,0
2016-07-18,4.7281,4.7659,4.7198,4.7617,193324,0
2016-07-19,4.7617,4.8038,4.7449,4.7786,193812,0
2016-07-20,4.7617,4.8038,4.7449,4.7701,188401,0
2016-07-21,4.8038,4.8058,4.7029,4.7198,180323,0
2016-07-22,4.7281,4.7533,4.7029,4.7281,197322,0
2016-07-25,4.7198,4.7449,4.6861,4.7198,199908,0
2016-07-26,4.7029,4.7617,4.6944,4.7198,216707,0
2016-07-27,4.7198,4.7617,4.6944,4.7113,201441,0
2016-07-28,4.7281,4.7407,4.6785,4.7198,170017,0
2016-07-29,4.7281,4.7366,4.6861,4.7366,232054,0
2016-08-01,4.7449,4.7701,4.7113,4.7198,231538,0
2016-08-02,4.7113,4.7281,4.6526,4.6944,223118,0
2016-08-03,4.6944,4.7029,4.6441,4.6944,166408,0
2016-08-04,4.7869,4.8038,4.7198,4.7869,395968,0
2016-08-05,4.7533,4.7953,4.7281,4.7533,256024,0
2016-08-08,4.7869,4.9128,4.7701,4.9045,471103,0
2016-08-09,4.896,5.1875,4.896,5.148,797099,0
2016-08-10,5.148,5.1648,4.9884,5.022,465026,0
2016-08-11,5.0305,5.0976,4.9969,5.0473,184334,0
2016-08-12,5.0388,5.0809,5.0138,5.0726,258403,0
2016-08-15,5.0809,5.1262,5.0388,5.0726,279792,0
2016-08-16,5.0809,5.1144,5.0313,5.0473,317768,0
2016-08-17,5.0473,5.064,4.9969,5.0473,298637,0
2016-08-18,5.0388,5.0809,5.022,5.064,318265,0
2016-08-19,5.0726,5.1061,5.064,5.1061,286130,0
2016-08-22,5.1228,5.1439,5.1061,5.1311,353899,0
2016-08-23,5.1396,5.2488,5.1347,5.2404,307701,0
2016-08-24,5.2656,5.4587,5.2488,5.3832,771751,0
2016-08-25,5.4,5.4587,5.3832,5.4251,433855,0
2016-08-26,5.4168,5.4505,5.3579,5.4168,347566,0
2016-08-29,5.4419,5.4505,5.3579,5.3747,711251,0
2016-08-30,5.3496,5.3916,5.148,5.2656,1171647,0
2016-08-31,5.2909,5.3747,5.2237,5.3579,527876,0
2016-09-01,5.3747,5.4168,5.1648,5.2488,802879,0
2016-09-02,5.274,5.337,5.1817,5.1984,1055477,0
2016-09-06,5.316,5.316,5.1817,5.2572,980771,0
2016-09-07,5.2909,5.4505,5.2572,5.4419,677115,0
2016-09-08,5.4419,5.4587,5.3579,5.3916,640654,0
2016-09-09,5.4083,5.4083,5.2067,5.2404,728436,0
2016-09-12,5.2067,5.2404,5.0809,5.2237,805109,0
2016-09-13,5.19,5.2572,5.0895,5.1228,983106,0
2016-09-14,5.0875,5.2706,4.9553,5.1493,646425,0
2016-09-15,5.1846,5.2463,5.0699,5.1228,417497,0
2016-09-16,5.1405,5.1493,5.0347,5.0435,289711,0
2016-09-19,5.1493,5.1757,5.0258,5.0788,416872,0
2016-09-20,5.0788,5.1846,5.0523,5.1493,446337,0
2016-09-21,5.1228,5.2023,5.0258,5.0435,320760,0
2016-09-22,5.0523,5.0875,4.9906,5.0258,514455,0
2016-09-23,5.0523,5.1051,4.9906,5.0788,300319,0
2016-09-26,5.0347,5.0699,5.0258,5.0347,255311,0
2016-09-27,5.0523,5.1493,5.0436,5.1228,243008,0
2016-09-28,5.114,5.1493,5.0964,5.0964,126156,0
2016-09-29,5.0875,5.1228,5.0347,5.0611,148472,0
2016-09-30,5.1493,5.2401,5.1141,5.1316,441993,0
2016-10-03,5.158,5.1757,5.1316,5.1493,151803,0
2016-10-04,5.158,5.1934,5.0964,5.1934,232354,0
2016-10-05,5.167,5.2286,5.158,5.2023,230117,0
2016-10-06,5.2286,5.2375,5.1316,5.158,182191,0
2016-10-07,5.1934,5.1934,5.0258,5.0347,245050,0
2016-10-10,5.0435,5.1405,5.0435,5.0964,119776,0
2016-10-11,5.1051,5.1051,5.0435,5.0611,288246,0
2016-10-12,5.0611,5.1051,5.0435,5.1051,275421,0
2016-10-13,5.0699,5.114,5.051,5.114,149990,0
2016-10-14,5.114,5.1493,5.0435,5.0523,132984,0
2016-10-17,5.0435,5.0611,4.9466,4.973,250759,0
2016-10-18,4.973,4.9817,4.8672,4.92,304618,0
2016-10-19,4.9376,4.9817,4.9376,4.9641,126517,0
2016-10-20,4.9641,4.9817,4.9376,4.9553,216061,0
2016-10-21,4.9641,5.0081,4.9562,4.9994,80947,0
2016-10-24,4.9906,5.0435,4.9817,4.9906,135754,0
2016-10-25,4.9466,5.0338,4.9376,4.973,185247,0
2016-10-26,4.9376,4.9641,4.9023,4.92,186061,0
2016-10-27,4.9376,4.9906,4.9112,4.973,85142,0
2016-10-28,4.9641,5.0258,4.9023,4.973,204438,0
2016-10-31,5.0171,5.0171,4.8672,4.92,262907,0
2016-11-01,4.8936,4.9759,4.8804,4.92,289177,0
2016-11-02,4.8672,4.9553,4.8583,4.9466,395434,0
2016-11-03,4.9994,5.2286,4.9994,5.2198,607458,0
2016-11-04,5.2023,5.2198,5.0699,5.0875,227436,0
2016-11-07,5.114,5.1934,5.114,5.1846,281818,0
2016-11-08,5.2023,5.2463,5.1757,5.2023,241208,0
2016-11-09,5.114,5.3344,5.114,5.1934,360567,0
2016-11-10,5.2639,5.2991,5.2154,5.2198,391728,0
2016-11-11,5.2023,5.2639,5.2023,5.2286,260351,0
2016-11-14,5.2198,5.2815,5.1846,5.2198,292770,0
2016-11-15,5.2639,5.2728,5.1846,5.2023,237458,0
2016-11-16,5.2375,5.2815,5.1846,5.2815,322030,0
2016-11-17,5.2639,5.3255,5.2463,5.308,325533,0
2016-11-18,5.2815,5.4139,5.114,5.4139,585259,0
2016-11-21,5.4227,5.502,5.3785,5.4844,429585,0
2016-11-22,5.4755,5.5902,5.4755,5.5902,374662,0
2016-11-23,5.6695,5.7312,5.5548,5.7224,501264,0
2016-11-25,5.7312,5.8194,5.681,5.8194,286698,0
2016-11-28,5.8459,5.8459,5.7137,5.7841,484519,0
2016-11-29,5.7488,5.9341,5.7488,5.8899,601768,0
2016-11-30,5.9252,5.9341,5.8636,5.9164,399040,0
2016-12-01,5.9252,6.0221,5.9164,5.9957,456575,0
2016-12-02,5.9957,6.0221,5.9252,5.9957,459605,0
2016-12-05,6.0311,6.1369,6.0134,6.1369,654427,0
2016-12-06,6.1633,6.1721,6.1192,6.128,366556,0
2016-12-07,6.1545,6.1898,6.128,6.1721,385620,0
2016-12-08,6.1898,6.2425,6.1721,6.2161,536786,0
2016-12-09,6.2249,6.322,6.2161,6.2338,755837,0
2016-12-12,6.2779,6.3044,6.2161,6.2425,764054,0
2016-12-13,6.3044,6.3044,6.2338,6.2691,1092100,0
2016-12-14,6.2507,6.3611,6.0853,6.2323,795656,0
2016-12-15,6.2323,6.2507,6.1036,6.122,434929,0
2016-12-16,6.1128,6.2507,6.076,6.2048,327291,0
2016-12-19,6.2415,6.2693,6.0761,6.1128,352931,0
2016-12-20,6.1036,6.1036,5.7782,5.9289,748011,0
2016-12-21,5.9106,6.1496,5.8279,6.021,396200,0
2016-12-22,6.0025,6.1496,5.9474,5.9749,174201,0
2016-12-23,6.0116,6.0116,5.883,5.9841,184257,0
2016-12-27,6.0116,6.0669,5.9289,6.0025,367293,0
2016-12-28,5.9934,6.0393,5.8508,5.8922,170935,0
2016-12-29,5.883,6.0025,5.883,5.9289,208443,0
2016-12-30,6.0116,6.122,5.9289,6.076,457249,0
2017-01-03,6.1128,6.292,6.1128,6.2782,638022,0
2017-01-04,6.2782,6.3978,6.2415,6.3886,679673,0
2017-01-05,6.3886,6.4253,6.2691,6.3334,460311,0
2017-01-06,6.3243,6.4069,6.3243,6.3978,372927,0
2017-01-09,6.3978,6.428,6.3426,6.3611,251542,0
2017-01-10,6.3886,6.3886,6.2789,6.3334,215368,0
2017-01-11,6.3426,6.3426,6.2782,6.2967,250727,0
2017-01-12,6.2967,6.2984,6.122,6.1496,266565,0
2017-01-13,6.168,6.2323,6.1542,6.214,173702,0
2017-01-17,6.214,6.2231,6.1587,6.1772,284968,0
2017-01-18,6.1772,6.214,6.1587,6.1863,215888,0
2017-01-19,6.1955,6.1992,6.1128,6.122,368671,0
2017-01-20,6.122,6.1955,6.122,6.1312,172492,0
2017-01-23,6.1587,6.2782,6.1496,6.2048,364121,0
2017-01-24,6.2048,6.2782,6.2048,6.214,366140,0
2017-01-25,6.2507,6.2875,6.1955,6.214,291067,0
2017-01-26,6.2048,6.2598,6.1955,6.2323,339591,0
2017-01-27,6.2507,6.3702,6.2048,6.3517,321682,0
2017-01-30,6.3517,6.3978,6.3058,6.3334,340437,0
2017-01-31,6.3517,6.3978,6.2691,6.3334,374869,0
2017-02-01,6.3058,6.5264,6.2782,6.4897,465222,0
2017-02-02,6.4897,6.5724,6.4529,6.5173,344435,0
2017-02-03,6.5632,6.6092,6.5173,6.5816,478241,0
2017-02-06,6.5816,6.7011,6.5724,6.6735,621816,0
2017-02-07,6.7103,6.7103,6.5908,6.6735,465614,0
2017-02-08,6.6735,6.7287,6.6,6.7287,325696,0
2017-02-09,6.7287,6.7746,6.6735,6.7011,432064,0
2017-02-10,6.7654,6.8941,6.7103,6.8941,530477,0
2017-02-13,6.9217,7.1148,6.8941,7.0872,795191,0
2017-02-14,7.124,7.2894,7.0687,7.2894,492813,0
2017-02-15,7.3446,7.4273,7.2434,7.3353,759420,0
2017-02-16,7.3353,7.3446,6.986,7.1055,845695,0
2017-02-17,7.1331,7.2067,7.0781,7.1791,371426,0
2017-02-21,7.2619,7.3353,7.1331,7.3262,782589,0
2017-02-22,7.2802,7.2986,7.0963,7.2526,689941,0
2017-02-23,7.2894,7.3997,7.2158,7.3721,553110,0
2017-02-24,7.3814,7.5284,7.3078,7.4549,544521,0
2017-02-27,7.4733,7.4917,7.3538,7.4182,442937,0
2017-02-28,7.4182,7.4182,7.2619,7.3169,645372,0
2017-03-01,7.3169,7.4549,7.2158,7.2526,803242,0
2017-03-02,7.1423,7.1428,6.3886,6.6644,2423373,0
2017-03-03,6.6644,6.7094,6.4529,6.6,819065,0
2017-03-06,6.5908,6.793,6.5082,6.7563,814666,0
2017-03-07,6.6827,6.7287,6.5449,6.6092,641924,0
2017-03-08,6.6368,6.7195,6.5632,6.6092,480946,0
2017-03-09,6.6183,6.6597,6.5632,6.5908,467790,0
2017-03-10,6.6,6.6644,6.5908,6.6459,402331,0
2017-03-13,6.7365,6.885,6.6276,6.8206,814637,0
2017-03-14,6.7734,6.8962,6.7356,6.7734,397305,0
2017-03-15,6.7734,6.8017,6.6694,6.7639,551897,0
2017-03-16,6.7639,6.8301,6.7073,6.7261,475410,0
2017-03-17,6.7639,6.8962,6.72,6.8489,507579,0
2017-03-20,6.8584,6.8584,6.745,6.7734,320653,0
2017-03-21,6.7639,6.7922,6.6316,6.7073,352422,0
2017-03-22,6.7073,6.7073,6.6316,6.6316,291205,0
2017-03-23,6.6316,6.8489,6.6316,6.7922,277324,0
2017-03-24,6.7922,6.8679,6.7209,6.7734,184924,0
2017-03-27,6.7356,6.7545,6.627,6.6978,278953,0
2017-03-28,6.7073,6.8584,6.6978,6.8112,263056,0
2017-03-29,6.8206,6.9812,6.7951,6.9718,354756,0
2017-03-30,6.9907,7.0285,6.9717,7.0095,210878,0
2017-03-31,7.0285,7.0662,6.8867,6.9718,495937,0
2017-04-03,6.9623,7.0379,6.8962,6.9528,357955,0
2017-04-04,6.6789,7.0662,6.6694,7.0285,461886,0
2017-04-05,7.0568,7.0852,6.8867,6.9056,289640,0
2017-04-06,6.9528,6.9623,6.8584,6.9623,255555,0
2017-04-07,6.9623,6.9907,6.8867,6.9434,245029,0
2017-04-10,6.9623,7.0143,6.934,6.9434,224545,0
2017-04-11,6.9623,6.9718,6.8773,6.9718,225838,0
2017-04-12,6.9907,7.0095,6.9243,6.9528,155959,0
2017-04-13,6.9623,6.9811,6.8962,6.9151,301633,0
2017-04-17,6.8301,6.8489,6.7686,6.8206,311816,0
2017-04-18,6.8017,6.8489,6.8017,6.8112,163382,0
2017-04-19,6.8017,6.8395,6.7639,6.7828,247501,0
2017-04-20,6.7261,6.8017,6.7261,6.745,323753,0
2017-04-21,6.7545,6.8301,6.745,6.7639,224008,0
2017-04-24,6.8206,6.8425,6.745,6.7828,349983,0
2017-04-25,6.8017,6.8867,6.7828,6.8395,210044,0
2017-04-26,6.8395,7.019,6.8017,6.9812,344572,0
2017-04-27,7.0095,7.019,6.8867,6.934,189693,0
2017-04-28,6.9056,6.934,6.8206,6.9246,227728,0
2017-05-01,6.9434,6.9623,6.8489,6.9151,230205,0
2017-05-02,6.9056,7.0379,6.8963,6.9812,193893,0
2017-05-03,6.9718,6.9907,6.8962,6.9718,210291,0
2017-05-04,7.0095,7.0379,6.8017,6.8489,271240,0
2017-05-05,6.8962,6.934,6.8679,6.8962,150133,0
2017-05-08,6.9623,7.0568,6.8206,6.8773,388265,0
2017-05-09,6.8679,6.9241,6.8301,6.8584,173785,0
2017-05-10,6.8395,6.8773,6.7639,6.7828,311602,0
2017-05-11,6.7639,6.8395,6.745,6.7545,209093,0
2017-05-12,6.7545,6.8017,6.7073,6.7356,214698,0
2017-05-15,6.7167,6.8017,6.7073,6.7734,187714,0
2017-05-16,6.7734,6.7922,6.7073,6.7545,238965,0
2017-05-17,6.7356,6.7639,6.7073,6.7356,173770,0
2017-05-18,6.7356,6.7639,6.7073,6.7261,120401,0
2017-05-19,6.7261,6.7922,6.6978,6.6978,288607,0
2017-05-22,6.745,6.9718,6.7358,6.9623,397666,0
2017-05-23,6.9718,7.1419,6.8679,6.9246,811745,0
2017-05-24,6.9623,6.9827,6.8206,6.8206,179161,0
2017-05-25,6.8773,6.9063,6.7356,6.7356,206368,0
2017-05-26,6.7356,6.8679,6.7356,6.8301,255580,0
2017-05-30,6.8584,6.8867,6.7639,6.7922,317654,0
2017-05-31,6.7828,6.7869,6.6789,6.6978,460118,0
2017-06-01,6.7356,6.7639,6.6883,6.7545,265298,0
2017-06-02,6.7828,6.8489,6.7167,6.745,277226,0
2017-06-05,6.745,6.8962,6.745,6.8679,371264,0
2017-06-06,6.8584,6.9056,6.7545,6.8489,297787,0
2017-06-07,6.8679,6.9056,6.7828,6.8112,259370,0
2017-06-08,6.8301,6.9434,6.8301,6.9151,427602,0
2017-06-09,6.9151,6.9434,6.8301,6.9056,316740,0
2017-06-12,6.9246,6.9648,6.8867,6.9151,301715,0
2017-06-13,6.9434,7.0095,6.8679,7.0001,526682,0
2017-06-14,6.9418,7.0098,6.8448,6.9418,243744,0
2017-06-15,6.9418,6.9626,6.8156,6.9224,265086,0
2017-06-16,6.8933,6.9176,6.7768,6.8253,383538,0
2017-06-19,6.8836,6.8933,6.7574,6.8059,326608,0
2017-06-20,6.7962,6.8739,6.6603,6.7477,412039,0
2017-06-21,6.7671,6.8059,6.5049,6.5438,458585,0
2017-06-22,6.5438,6.67,6.4865,6.6215,254146,0
2017-06-23,6.6117,6.6117,6.5292,6.5729,192752,0
2017-06-26,6.5535,6.602,6.4176,6.4661,388675,0
2017-06-27,6.4564,6.5535,6.369,6.437,299044,0
2017-06-28,6.437,6.4883,6.1894,6.2234,698330,0
2017-06-29,6.3011,6.3108,5.9711,6.204,566606,0
2017-06-30,6.2719,6.2719,6.1263,6.1603,366480,0
2017-07-03,6.1651,6.6117,6.1166,6.437,1165001,0
2017-07-05,6.5535,6.7185,6.4079,6.6991,534525,0
2017-07-06,6.7283,6.8545,6.602,6.738,600664,0
2017-07-07,6.738,6.7477,6.4176,6.4952,454371,0
2017-07-10,6.5535,6.67,6.4855,6.6117,322132,0
2017-07-11,6.602,6.602,6.4661,6.5244,294742,0
2017-07-12,6.5632,6.6797,6.5049,6.6312,347365,0
2017-07-13,6.6603,6.7477,6.6117,6.7185,278605,0
2017-07-14,6.6991,6.7172,6.6312,6.6991,192439,0
2017-07-17,6.6603,6.738,6.5244,6.5729,336668,0
2017-07-18,6.5826,6.6312,6.4758,6.5632,246863,0
2017-07-19,6.5341,6.6506,6.4467,6.4661,251510,0
2017-07-20,6.5049,6.5147,6.4176,6.4564,240316,0
2017-07-21,6.4758,6.5049,6.4176,6.4273,395163,0
2017-07-24,6.4079,6.4273,6.3302,6.3302,294739,0
2017-07-25,6.3593,6.4564,6.3593,6.4079,185184,0
2017-07-26,6.437,6.4855,6.369,6.3982,268788,0
2017-07-27,6.3884,6.4467,6.3302,6.3884,182209,0
2017-07-28,6.3982,6.4564,6.3399,6.3496,147552,0
2017-07-31,6.3593,6.3884,6.3205,6.3399,165119,0
2017-08-01,6.3787,6.4952,6.3496,6.4855,249319,0
2017-08-02,6.5049,6.5049,6.3787,6.4176,171641,0
2017-08-03,6.4273,6.5244,6.3884,6.3982,215311,0
2017-08-04,6.4405,6.4758,6.3448,6.3982,160219,0
2017-08-07,6.4467,6.5244,6.437,6.5049,226656,0
2017-08-08,6.5923,6.6506,6.3787,6.437,328366,0
2017-08-09,6.4564,6.5826,6.437,6.5535,198355,0
2017-08-10,6.5632,6.602,6.4176,6.4176,264869,0
2017-08-11,6.4079,6.4661,6.3399,6.3884,284952,0
2017-08-14,6.3884,6.4758,6.3787,6.4564,164604,0
2017-08-15,6.5049,6.602,6.4976,6.5535,253414,0
2017-08-16,6.5729,6.5912,6.5147,6.5244,169406,0
2017-08-17,6.5147,6.5389,6.4564,6.4661,131823,0
2017-08-18,6.437,6.5923,6.437,6.4855,162118,0
2017-08-21,6.4661,6.5341,6.4079,6.4661,171716,0
2017-08-22,6.4564,6.5341,6.4273,6.4467,138003,0
2017-08-23,6.4467,6.5729,6.4467,6.5244,164945,0
2017-08-24,6.5244,6.5438,6.4758,6.4758,121467,0
2017-08-25,6.4855,6.5438,6.4564,6.4855,135770,0
2017-08-28,6.4952,6.5534,6.4855,6.5147,161363,0
2017-08-29,6.4855,6.5535,6.4855,6.5341,138846,0
2017-08-30,6.4661,6.5632,6.4564,6.5438,243572,0
2017-08-31,6.5535,6.602,6.4564,6.4564,349043,0
2017-09-01,6.4564,6.5923,6.4564,6.5535,225717,0
2017-09-05,6.5632,6.5922,6.4758,6.5244,225816,0
2017-09-06,6.5438,6.5826,6.4855,6.5049,206139,0
2017-09-07,6.4855,6.5923,6.477,6.5923,186655,0
2017-09-08,6.5341,6.7477,6.5147,6.7088,380912,0
2017-09-11,6.67,6.7768,6.67,6.7574,394992,0
2017-09-12,6.7574,6.7671,6.6506,6.6991,382266,0
2017-09-13,6.6506,6.7088,6.6312,6.67,410014,0
2017-09-14,6.66,6.68,6.56,6.63,337753,0
2017-09-15,6.63,6.73,6.58,6.61,241146,0
2017-09-18,6.63,6.68,6.59,6.68,332578,0
2017-09-19,6.7,6.73,6.61,6.73,241167,0
2017-09-20,6.69,6.73,6.591,6.67,196168,0
2017-09-21,6.68,6.72,6.63,6.69,190903,0
2017-09-22,6.7,6.75,6.7,6.74,169732,0
2017-09-25,6.75,6.75,6.6581,6.69,180706,0
2017-09-26,6.72,6.7224,6.6,6.64,264422,0
2017-09-27,6.7,6.75,6.66,6.74,298122,0
2017-09-28,6.72,6.8,6.6744,6.8,175224,0
2017-09-29,6.8,6.88,6.77,6.85,388762,0
2017-10-02,6.84,6.87,6.71,6.81,356323,0
2017-10-03,6.81,6.842,6.73,6.8,196126,0
2017-10-04,6.77,6.83,6.73,6.79,186671,0
2017-10-05,6.8,6.8,6.67,6.7,372560,0
2017-10-06,6.73,6.74,6.65,6.7,161532,0
2017-10-09,6.74,6.8,6.7,6.8,317310,0
2017-10-10,6.8,6.81,6.745,6.76,190167,0
2017-10-11,6.76,6.786,6.71,6.73,151398,0
2017-10-12,6.74,6.74,6.6646,6.71,236600,0
2017-10-13,6.72,6.74,6.69,6.72,133157,0
2017-10-16,6.72,6.8,6.7,6.71,180650,0
2017-10-17,6.73,6.75,6.67,6.68,200938,0
2017-10-18,6.7,6.7199,6.66,6.67,105043,0
2017-10-19,6.69,6.71,6.655,6.69,137871,0
2017-10-20,6.7,6.74,6.67,6.67,162927,0
2017-10-23,6.67,6.6822,6.58,6.64,274990,0
2017-10-24,6.68,6.7,6.65,6.66,165633,0
2017-10-25,6.66,6.68,6.57,6.61,192722,0
2017-10-26,6.61,6.65,6.55,6.56,211959,0
2017-10-27,6.57,6.58,6.5,6.51,230372,0
2017-10-30,6.53,6.6053,6.5,6.51,247076,0
2017-10-31,6.51,6.55,6.38,6.38,288996,0
2017-11-01,6.38,6.43,5.88,6.03,707418,0
2017-11-02,6,6,5.1701,5.42,1743065,0
2017-11-03,5.38,5.42,5.3001,5.36,505242,0
2017-11-06,5.72,6.03,5.58,5.93,690694,0
2017-11-07,5.97,6.1,5.87,5.97,412272,0
2017-11-08,5.96,6.03,5.95,5.98,145378,0
2017-11-09,6.04,6.18,6.01,6.14,311079,0
2017-11-10,6.14,6.2,6.02,6.03,247329,0
